FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Choice Properties REIT
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
14.96000 +0.02 |
15.14 | 14.92 | 14.93 | 821,854 |
| 19 Oct 26 |
14.94000 -0.31 |
15.24 | 14.93 | 15.20 | 515,547 |
| 16 Oct 26 |
15.25000 +0.17 |
15.26 | 15.13 | 15.13 | 299,032 |
| 15 Oct 26 |
15.08000 +0.25 |
15.28 | 14.96 | 14.96 | 640,220 |
| 14 Oct 26 |
14.83000 +0.05 |
14.89 | 14.74 | 14.78 | 382,220 |
| 13 Oct 26 |
14.78000 +0.01 |
14.90 | 14.66 | 14.86 | 501,872 |
| 09 Oct 26 |
14.77000 +0.07 |
14.83 | 14.64 | 14.74 | 599,870 |
| 08 Oct 26 |
14.70000 +0.05 |
14.82 | 14.59 | 14.60 | 626,389 |
| 07 Oct 26 |
14.65000 +0.02 |
14.71 | 14.52 | 14.55 | 458,393 |
| 06 Oct 26 |
14.63000 +0.14 |
14.69 | 14.50 | 14.50 | 454,243 |
| 05 Oct 26 |
14.49000 -0.25 |
14.80 | 14.44 | 14.73 | 688,365 |
| 02 Oct 26 |
14.74000 -0.04 |
14.95 | 14.67 | 14.79 | 335,204 |
| 01 Oct 26 |
14.78000 -0.05 |
14.81 | 14.62 | 14.80 | 550,440 |
| 30 Sep 26 |
14.83000 +0.00 |
14.94 | 14.76 | 14.84 | 418,621 |
| 29 Sep 26 |
14.83000 -0.10 |
14.90 | 14.75 | 14.86 | 679,618 |
| 28 Sep 26 |
14.93000 +0.06 |
15.06 | 14.83 | 14.91 | 506,513 |
| 25 Sep 26 |
14.87000 +0.20 |
14.88 | 14.58 | 14.70 | 495,384 |
| 24 Sep 26 |
14.67000 -0.32 |
15.02 | 14.63 | 15.02 | 560,000 |
| 23 Sep 26 |
14.99000 +0.03 |
15.10 | 14.85 | 14.90 | 565,600 |
| 22 Sep 26 |
14.96000 +0.13 |
15.02 | 14.86 | 14.91 | 560,100 |
| 21 Sep 26 |
14.83000 +0.04 |
14.86 | 14.78 | 14.84 | 456,405 |
| 18 Sep 26 |
14.79000 -0.07 |
14.85 | 14.77 | 14.81 | 824,811 |
| 17 Sep 26 |
14.86000 +0.04 |
14.94 | 14.80 | 14.94 | 518,255 |
| 16 Sep 26 |
14.82000 -0.08 |
15.00 | 14.77 | 14.93 | 561,584 |
| 15 Sep 26 |
14.90000 -0.16 |
15.09 | 14.78 | 15.07 | 710,980 |
| 14 Sep 26 |
15.06000 -0.02 |
15.20 | 14.99 | 15.12 | 615,300 |
| 11 Sep 26 |
15.08000 +0.07 |
15.24 | 15.06 | 15.09 | 715,892 |
| 10 Sep 26 |
15.01000 -0.36 |
15.47 | 14.92 | 15.34 | 880,879 |
| 09 Sep 26 |
15.37000 +0.02 |
15.45 | 15.29 | 15.37 | 603,055 |
| 08 Sep 26 |
15.35000 -0.05 |
15.40 | 15.26 | 15.33 | 501,833 |
| 04 Sep 26 |
15.40000 +0.12 |
15.42 | 15.21 | 15.21 | 600,100 |
| 03 Sep 26 |
15.28000 +0.11 |
15.30 | 15.10 | 15.22 | 627,300 |
| 02 Sep 26 |
15.17000 +0.07 |
15.34 | 15.00 | 15.10 | 3,431,100 |
| 01 Sep 26 |
15.10000 -0.14 |
15.32 | 15.03 | 15.21 | 4,888,500 |
| 31 Aug 26 |
15.24000 -0.20 |
15.45 | 15.22 | 15.41 | 894,600 |
| 28 Aug 26 |
15.44000 +0.03 |
15.52 | 15.36 | 15.46 | 978,600 |
| 27 Aug 26 |
15.41000 +0.05 |
15.48 | 15.18 | 15.34 | 3,506,200 |
| 26 Aug 26 |
15.36000 -0.19 |
15.57 | 15.34 | 15.57 | 386,209 |
| 25 Aug 26 |
15.55000 -0.03 |
15.59 | 15.41 | 15.58 | 429,837 |
| 24 Aug 26 |
15.58000 +0.24 |
15.60 | 15.34 | 15.37 | 357,752 |
| 21 Aug 26 |
15.34000 -0.28 |
15.60 | 15.34 | 15.60 | 561,273 |
| 20 Aug 26 |
15.62000 -0.01 |
15.72 | 15.56 | 15.61 | 674,446 |
| 19 Aug 26 |
15.63000 +0.19 |
15.67 | 15.42 | 15.50 | 453,823 |
| 18 Aug 26 |
15.44000 -0.06 |
15.62 | 15.44 | 15.49 | 467,616 |
| 17 Aug 26 |
15.50000 -0.19 |
15.67 | 15.44 | 15.65 | 487,182 |
| 14 Aug 26 |
15.69000 +0.10 |
15.72 | 15.60 | 15.60 | 420,005 |
| 13 Aug 26 |
15.59000 -0.02 |
15.75 | 15.49 | 15.67 | 692,591 |
| 12 Aug 26 |
15.61000 +0.21 |
15.63 | 15.30 | 15.48 | 921,109 |
| 11 Aug 26 |
15.40000 -0.04 |
15.50 | 15.36 | 15.38 | 3,090,422 |
| 10 Aug 26 |
15.44000 -0.22 |
15.64 | 15.33 | 15.64 | 579,106 |
| 07 Aug 26 |
15.66000 -0.03 |
15.75 | 15.56 | 15.70 | 697,447 |
| 06 Aug 26 |
15.69000 -0.21 |
16.05 | 15.64 | 15.91 | 912,349 |
| 05 Aug 26 |
15.90000 -0.02 |
15.95 | 15.76 | 15.91 | 813,696 |
| 04 Aug 26 |
15.92000 -0.04 |
16.07 | 15.74 | 16.00 | 916,735 |
| 31 Jul 26 |
15.96000 +0.07 |
16.01 | 15.75 | 15.82 | 434,075 |
| 30 Jul 26 |
15.89000 -0.05 |
15.97 | 15.70 | 15.90 | 473,857 |
| 29 Jul 26 |
15.94000 -0.18 |
16.22 | 15.90 | 16.22 | 3,075,960 |
| 28 Jul 26 |
16.12000 +0.03 |
16.22 | 16.10 | 16.10 | 389,898 |
| 27 Jul 26 |
16.09000 +0.16 |
16.09 | 15.90 | 15.90 | 490,637 |
| 24 Jul 26 |
15.93000 +0.15 |
16.01 | 15.72 | 15.81 | 599,001 |
| 23 Jul 26 |
15.78000 -0.52 |
16.31 | 15.73 | 16.30 | 955,510 |
| 22 Jul 26 |
16.30000 +0.01 |
16.46 | 16.28 | 16.30 | 549,917 |
| 21 Jul 26 |
16.29000 +0.04 |
16.36 | 16.13 | 16.25 | 316,658 |
| 20 Jul 26 |
16.25000 -0.12 |
16.49 | 16.24 | 16.33 | 472,366 |
| 17 Jul 26 |
16.37000 +0.00 |
16.52 | 16.26 | 16.38 | 663,135 |
| 16 Jul 26 |
16.37000 +0.20 |
16.42 | 16.11 | 16.11 | 752,473 |
| 15 Jul 26 |
16.17000 -0.19 |
16.47 | 16.12 | 16.41 | 757,347 |
| 14 Jul 26 |
16.36000 -0.19 |
16.59 | 16.20 | 16.52 | 516,345 |
| 13 Jul 26 |
16.55000 +0.11 |
16.61 | 16.33 | 16.44 | 526,759 |
| 10 Jul 26 |
16.44000 -0.07 |
16.60 | 16.23 | 16.57 | 632,826 |
| 09 Jul 26 |
16.51000 -0.09 |
16.63 | 16.46 | 16.59 | 293,021 |
| 08 Jul 26 |
16.60000 -0.06 |
16.61 | 16.40 | 16.61 | 449,214 |
| 07 Jul 26 |
16.66000 +0.15 |
16.73 | 16.49 | 16.50 | 368,985 |
| 06 Jul 26 |
16.51000 -0.04 |
16.64 | 16.38 | 16.56 | 230,368 |
| 03 Jul 26 |
16.55000 +0.01 |
16.65 | 16.45 | 16.45 | 169,200 |
| 02 Jul 26 |
16.54000 +0.20 |
16.57 | 16.28 | 16.40 | 2,631,800 |
| 30 Jun 26 |
16.34000 -0.18 |
16.54 | 16.33 | 16.44 | 688,531 |
| 29 Jun 26 |
16.52000 -0.07 |
16.66 | 16.41 | 16.60 | 339,430 |
| 26 Jun 26 |
16.59000 +0.07 |
16.77 | 16.53 | 16.61 | 1,084,121 |
| 25 Jun 26 |
16.52000 +0.26 |
16.57 | 16.25 | 16.29 | 504,491 |
| 24 Jun 26 |
16.26000 +0.04 |
16.43 | 16.11 | 16.30 | 599,788 |
| 23 Jun 26 |
16.22000 +0.05 |
16.34 | 16.11 | 16.17 | 469,375 |
| 22 Jun 26 |
16.17000 -0.16 |
16.36 | 16.12 | 16.25 | 282,656 |
| 19 Jun 26 |
16.33000 -0.03 |
16.41 | 16.24 | 16.35 | 1,266,474 |
| 18 Jun 26 |
16.36000 +0.29 |
16.38 | 16.01 | 16.12 | 1,635,322 |
| 17 Jun 26 |
16.07000 -0.23 |
16.35 | 16.03 | 16.31 | 484,869 |
| 16 Jun 26 |
16.30000 -0.04 |
16.50 | 16.26 | 16.35 | 551,501 |
| 15 Jun 26 |
16.34000 -0.02 |
16.48 | 16.22 | 16.40 | 738,000 |
| 12 Jun 26 |
16.36000 +0.23 |
16.43 | 16.16 | 16.22 | 363,413 |
| 11 Jun 26 |
16.13000 +0.11 |
16.35 | 15.93 | 15.95 | 511,979 |
| 10 Jun 26 |
16.02000 -0.11 |
16.30 | 15.90 | 16.17 | 478,957 |
| 09 Jun 26 |
16.13000 +0.22 |
16.27 | 15.95 | 15.98 | 1,029,397 |
| 08 Jun 26 |
15.91000 -0.02 |
15.96 | 15.72 | 15.88 | 816,800 |
| 05 Jun 26 |
15.93000 +0.06 |
16.03 | 15.74 | 15.86 | 622,712 |
| 04 Jun 26 |
15.87000 +0.13 |
15.91 | 15.72 | 15.86 | 824,448 |
| 03 Jun 26 |
15.74000 -0.21 |
16.05 | 15.73 | 15.94 | 745,988 |
| 02 Jun 26 |
15.95000 +0.27 |
16.87 | 15.60 | 15.67 | 974,508 |
| 01 Jun 26 |
15.68000 -0.07 |
15.83 | 15.57 | 15.71 | 1,236,368 |
| 29 May 26 |
15.75000 -0.11 |
15.96 | 15.70 | 15.78 | 631,015 |
| 28 May 26 |
15.86000 +0.00 |
16.05 | 15.83 | 15.85 | 398,365 |
| 27 May 26 |
15.86000 +0.21 |
16.09 | 15.77 | 15.99 | 1,379,402 |
| 26 May 26 |
15.65000 -0.07 |
15.75 | 15.54 | 15.75 | 530,968 |
| 25 May 26 |
15.72000 +0.00 |
15.83 | 15.69 | 15.78 | 167,239 |
| 22 May 26 |
15.72000 +0.10 |
15.79 | 15.60 | 15.66 | 350,864 |
| 21 May 26 |
15.62000 +0.17 |
15.79 | 15.38 | 15.47 | 549,385 |
| 20 May 26 |
15.45000 +0.39 |
15.49 | 15.08 | 15.09 | 573,300 |
| 19 May 26 |
15.06000 -0.07 |
15.25 | 15.05 | 15.16 | 456,866 |
| 15 May 26 |
15.13000 -0.05 |
15.23 | 15.00 | 15.23 | 657,852 |
| 14 May 26 |
15.18000 +0.04 |
15.36 | 15.12 | 15.23 | 391,148 |
| 13 May 26 |
15.14000 -0.18 |
15.37 | 15.10 | 15.30 | 646,411 |
| 12 May 26 |
15.32000 -0.29 |
15.66 | 15.21 | 15.60 | 713,761 |
| 11 May 26 |
15.61000 +0.12 |
15.68 | 15.46 | 15.47 | 427,671 |
| 08 May 26 |
15.49000 -0.02 |
15.64 | 15.44 | 15.48 | 434,844 |
| 07 May 26 |
15.51000 -0.10 |
15.67 | 15.33 | 15.59 | 1,265,616 |
| 06 May 26 |
15.61000 +0.23 |
15.66 | 15.40 | 15.40 | 558,777 |
| 05 May 26 |
15.38000 -0.04 |
15.57 | 15.35 | 15.43 | 744,369 |
| 04 May 26 |
15.42000 +0.28 |
15.52 | 15.04 | 15.11 | 889,668 |
| 01 May 26 |
15.14000 +0.07 |
15.45 | 15.07 | 15.36 | 751,900 |
| 30 Apr 26 |
15.07000 -0.05 |
15.35 | 14.97 | 15.12 | 980,632 |
| 29 Apr 26 |
15.12000 -0.07 |
15.25 | 14.95 | 15.16 | 709,131 |
| 28 Apr 26 |
15.19000 +0.01 |
15.36 | 15.12 | 15.23 | 1,542,465 |
| 27 Apr 26 |
15.18000 -0.14 |
15.42 | 15.17 | 15.30 | 675,449 |
| 24 Apr 26 |
15.32000 -0.16 |
15.52 | 15.30 | 15.51 | 522,970 |
| 23 Apr 26 |
15.48000 +0.32 |
15.52 | 15.11 | 15.16 | 726,177 |
| 22 Apr 26 |
15.16000 -0.04 |
15.34 | 15.07 | 15.28 | 719,697 |
| 21 Apr 26 |
15.20000 -0.21 |
15.48 | 15.20 | 15.48 | 1,013,130 |
| 20 Apr 26 |
15.41000 -0.38 |
15.79 | 15.38 | 15.71 | 1,164,993 |
| 17 Apr 26 |
15.79000 -0.34 |
16.19 | 15.65 | 16.18 | 1,506,608 |
| 16 Apr 26 |
16.13000 -0.06 |
16.51 | 15.52 | 15.52 | 2,584,967 |
| 15 Apr 26 |
16.19000 +0.04 |
16.23 | 16.06 | 16.11 | 217,823 |
| 14 Apr 26 |
16.15000 +0.13 |
16.21 | 16.00 | 16.06 | 264,654 |
| 13 Apr 26 |
16.02000 +0.03 |
16.03 | 15.82 | 15.98 | 326,637 |
| 10 Apr 26 |
15.99000 +0.13 |
16.01 | 15.81 | 15.81 | 188,143 |
| 09 Apr 26 |
15.86000 -0.06 |
16.01 | 15.81 | 15.87 | 209,237 |
| 08 Apr 26 |
15.92000 +0.07 |
16.05 | 15.86 | 15.95 | 309,510 |
| 07 Apr 26 |
15.85000 +0.12 |
16.01 | 15.66 | 15.66 | 278,409 |
| 06 Apr 26 |
15.73000 -0.08 |
15.89 | 15.68 | 15.72 | 137,214 |
| 02 Apr 26 |
15.81000 +0.17 |
15.85 | 15.48 | 15.57 | 182,212 |
| 01 Apr 26 |
15.64000 +0.28 |
15.68 | 15.36 | 15.37 | 300,341 |
| 31 Mar 26 |
15.36000 +0.10 |
15.44 | 15.25 | 15.25 | 674,445 |
| 30 Mar 26 |
15.26000 -0.08 |
15.59 | 15.23 | 15.37 | 344,130 |
| 27 Mar 26 |
15.34000 +0.05 |
15.34 | 15.20 | 15.25 | 395,188 |
| 26 Mar 26 |
15.29000 -0.07 |
15.44 | 15.29 | 15.33 | 330,528 |
| 25 Mar 26 |
15.36000 +0.06 |
15.54 | 15.31 | 15.35 | 372,453 |
| 24 Mar 26 |
15.30000 -0.01 |
15.48 | 15.14 | 15.30 | 400,050 |
| 23 Mar 26 |
15.31000 +0.20 |
15.51 | 15.10 | 15.27 | 557,067 |
| 20 Mar 26 |
15.11000 -0.19 |
15.31 | 15.09 | 15.20 | 740,915 |
| 19 Mar 26 |
15.30000 -0.31 |
15.56 | 15.16 | 15.56 | 442,303 |
| 18 Mar 26 |
15.61000 -0.23 |
15.86 | 15.58 | 15.77 | 293,400 |
| 17 Mar 26 |
15.84000 +0.06 |
15.95 | 15.81 | 15.83 | 191,400 |
| 16 Mar 26 |
15.78000 +0.17 |
15.88 | 15.59 | 15.61 | 331,100 |
| 13 Mar 26 |
15.61000 +0.10 |
15.69 | 15.56 | 15.61 | 243,800 |
| 12 Mar 26 |
15.51000 -0.16 |
15.67 | 15.44 | 15.60 | 443,000 |
| 11 Mar 26 |
15.67000 +0.06 |
15.68 | 15.50 | 15.58 | 292,900 |
| 10 Mar 26 |
15.61000 -0.02 |
15.78 | 15.48 | 15.57 | 306,800 |
| 09 Mar 26 |
15.63000 +0.09 |
15.71 | 15.08 | 15.41 | 485,500 |
| 06 Mar 26 |
15.54000 -0.33 |
15.75 | 15.52 | 15.72 | 281,300 |
| 05 Mar 26 |
15.87000 +0.01 |
15.89 | 15.74 | 15.78 | 234,300 |
| 04 Mar 26 |
15.86000 +0.12 |
15.88 | 15.64 | 15.68 | 247,700 |
| 03 Mar 26 |
15.74000 -0.06 |
15.87 | 15.46 | 15.65 | 500,800 |
| 02 Mar 26 |
15.80000 -0.06 |
15.87 | 15.58 | 15.75 | 289,700 |
| 27 Feb 26 |
15.86000 -0.06 |
16.08 | 15.75 | 15.82 | 602,700 |
| 26 Feb 26 |
15.92000 +0.10 |
15.93 | 15.75 | 15.90 | 558,000 |
| 25 Feb 26 |
15.82000 -0.06 |
15.93 | 15.74 | 15.85 | 264,400 |
| 24 Feb 26 |
15.88000 -0.07 |
16.00 | 15.76 | 16.00 | 322,800 |
| 23 Feb 26 |
15.95000 +0.23 |
15.99 | 15.68 | 15.74 | 288,100 |
| 20 Feb 26 |
15.72000 +0.20 |
15.72 | 15.51 | 15.51 | 238,400 |
| 19 Feb 26 |
15.52000 -0.08 |
15.72 | 15.30 | 15.59 | 360,600 |
| 18 Feb 26 |
15.60000 -0.18 |
15.83 | 15.60 | 15.76 | 247,500 |
| 17 Feb 26 |
15.78000 +0.28 |
15.80 | 15.48 | 15.48 | 377,400 |
| 13 Feb 26 |
15.50000 +0.28 |
15.68 | 15.20 | 15.30 | 480,300 |
| 12 Feb 26 |
15.22000 -0.19 |
15.52 | 15.21 | 15.50 | 716,800 |
| 11 Feb 26 |
15.41000 -0.17 |
15.68 | 15.35 | 15.61 | 619,000 |
| 10 Feb 26 |
15.58000 -0.08 |
15.77 | 15.55 | 15.66 | 420,200 |
| 09 Feb 26 |
15.66000 -0.02 |
15.76 | 15.47 | 15.65 | 266,000 |
| 06 Feb 26 |
15.68000 -0.13 |
15.85 | 15.57 | 15.81 | 206,100 |
| 05 Feb 26 |
15.81000 +0.15 |
15.82 | 15.60 | 15.60 | 301,400 |
| 04 Feb 26 |
15.66000 +0.33 |
15.79 | 15.38 | 15.39 | 365,300 |
| 03 Feb 26 |
15.33000 -0.11 |
15.46 | 15.23 | 15.42 | 289,100 |
| 02 Feb 26 |
15.44000 +0.20 |
15.52 | 15.22 | 15.32 | 705,400 |
| 30 Jan 26 |
15.24000 -0.21 |
15.42 | 15.09 | 15.33 | 452,200 |
| 29 Jan 26 |
15.45000 +0.19 |
15.51 | 15.19 | 15.32 | 364,600 |
| 28 Jan 26 |
15.26000 -0.09 |
15.47 | 15.25 | 15.40 | 332,500 |
| 27 Jan 26 |
15.35000 -0.12 |
15.80 | 15.34 | 15.50 | 257,500 |
| 26 Jan 26 |
15.47000 -0.23 |
15.82 | 15.41 | 15.70 | 394,700 |
| 23 Jan 26 |
15.70000 +0.07 |
15.79 | 15.56 | 15.62 | 539,800 |
| 22 Jan 26 |
15.63000 +0.01 |
15.82 | 15.62 | 15.71 | 372,400 |
| 21 Jan 26 |
15.62000 +0.07 |
15.65 | 15.49 | 15.58 | 395,000 |
| 20 Jan 26 |
15.55000 -0.10 |
15.72 | 15.47 | 15.65 | 329,100 |
| 19 Jan 26 |
15.65000 +0.11 |
15.66 | 15.47 | 15.55 | 264,700 |
| 16 Jan 26 |
15.54000 +0.12 |
15.55 | 15.32 | 15.39 | 449,300 |
| 15 Jan 26 |
15.42000 -0.04 |
15.63 | 15.39 | 15.47 | 316,500 |
| 14 Jan 26 |
15.46000 +0.17 |
15.51 | 15.32 | 15.32 | 308,200 |
| 13 Jan 26 |
15.29000 -0.17 |
15.52 | 15.25 | 15.41 | 343,000 |
| 12 Jan 26 |
15.46000 +0.05 |
15.52 | 15.20 | 15.40 | 385,300 |
| 09 Jan 26 |
15.41000 +0.26 |
15.41 | 15.01 | 15.12 | 450,800 |
| 08 Jan 26 |
15.15000 +0.16 |
15.23 | 14.95 | 14.95 | 391,700 |
| 07 Jan 26 |
14.99000 +0.00 |
15.10 | 14.91 | 15.01 | 228,100 |
| 06 Jan 26 |
14.99000 -0.02 |
15.09 | 14.90 | 15.00 | 253,300 |
| 05 Jan 26 |
15.01000 +0.15 |
15.10 | 14.82 | 14.86 | 289,700 |
| 02 Jan 26 |
14.86000 +0.05 |
14.90 | 14.74 | 14.75 | 173,100 |
| 31 Dec 25 |
14.81000 -0.05 |
14.82 | 14.73 | 14.76 | 159,900 |
| 30 Dec 25 |
14.86000 +0.04 |
14.90 | 14.75 | 14.82 | 248,500 |
| 29 Dec 25 |
14.82000 +0.09 |
14.85 | 14.70 | 14.73 | 195,000 |
| 24 Dec 25 |
14.73000 +0.00 |
14.78 | 14.73 | 14.78 | 45,800 |
| 23 Dec 25 |
14.73000 -0.04 |
14.82 | 14.69 | 14.77 | 285,500 |
| 22 Dec 25 |
14.77000 -0.04 |
14.85 | 14.70 | 14.78 | 244,800 |
| 19 Dec 25 |
14.81000 -0.06 |
14.91 | 14.79 | 14.91 | 798,400 |
| 18 Dec 25 |
14.87000 +0.17 |
14.92 | 14.69 | 14.69 | 243,200 |
| 17 Dec 25 |
14.70000 -0.07 |
14.75 | 14.67 | 14.70 | 363,700 |
| 16 Dec 25 |
14.77000 +0.01 |
14.83 | 14.69 | 14.70 | 264,300 |
| 15 Dec 25 |
14.76000 +0.11 |
14.84 | 14.66 | 14.66 | 292,800 |
| 12 Dec 25 |
14.65000 +0.10 |
14.75 | 14.55 | 14.55 | 281,000 |
| 11 Dec 25 |
14.55000 -0.05 |
14.74 | 14.50 | 14.61 | 252,100 |
| 10 Dec 25 |
14.60000 +0.04 |
14.76 | 14.58 | 14.63 | 262,100 |
| 09 Dec 25 |
14.56000 -0.04 |
14.69 | 14.56 | 14.63 | 315,000 |
| 08 Dec 25 |
14.60000 +0.01 |
14.64 | 14.47 | 14.61 | 342,200 |
| 05 Dec 25 |
14.59000 -0.07 |
14.72 | 14.53 | 14.72 | 343,200 |
| 04 Dec 25 |
14.66000 -0.01 |
14.76 | 14.62 | 14.67 | 619,200 |
| 03 Dec 25 |
14.67000 -0.08 |
14.90 | 14.65 | 14.73 | 301,500 |
| 02 Dec 25 |
14.75000 -0.11 |
14.99 | 14.69 | 14.87 | 536,800 |
| 01 Dec 25 |
14.86000 -0.36 |
15.23 | 14.85 | 15.09 | 489,400 |
| 28 Nov 25 |
15.22000 +0.04 |
15.23 | 15.02 | 15.15 | 156,300 |
| 27 Nov 25 |
15.18000 +0.08 |
15.28 | 15.05 | 15.11 | 222,700 |
| 26 Nov 25 |
15.10000 +0.05 |
15.14 | 15.06 | 15.08 | 177,300 |
| 25 Nov 25 |
15.05000 +0.08 |
15.22 | 15.00 | 15.02 | 442,600 |
| 24 Nov 25 |
14.97000 -0.16 |
15.18 | 14.95 | 15.08 | 312,100 |
| 21 Nov 25 |
15.13000 +0.19 |
15.14 | 14.95 | 14.95 | 288,900 |
| 20 Nov 25 |
14.94000 -0.14 |
15.13 | 14.92 | 15.09 | 276,800 |
| 19 Nov 25 |
15.08000 -0.04 |
15.33 | 15.05 | 15.14 | 378,600 |
| 18 Nov 25 |
15.12000 +0.17 |
15.18 | 14.92 | 14.93 | 272,300 |
| 17 Nov 25 |
14.95000 -0.03 |
15.05 | 14.90 | 14.97 | 222,700 |
| 14 Nov 25 |
14.98000 -0.01 |
15.01 | 14.75 | 14.98 | 296,200 |
| 13 Nov 25 |
14.99000 -0.09 |
15.14 | 14.93 | 15.13 | 304,400 |
| 12 Nov 25 |
15.08000 +0.11 |
15.15 | 14.94 | 14.96 | 495,700 |
| 11 Nov 25 |
14.97000 +0.13 |
14.97 | 14.82 | 14.86 | 258,100 |
| 10 Nov 25 |
14.84000 +0.07 |
15.01 | 14.75 | 14.80 | 372,700 |
| 07 Nov 25 |
14.77000 -0.09 |
14.90 | 14.74 | 14.88 | 405,800 |
| 06 Nov 25 |
14.86000 +0.04 |
14.97 | 14.71 | 14.74 | 306,500 |
| 05 Nov 25 |
14.82000 +0.26 |
14.88 | 14.58 | 14.65 | 577,300 |
| 04 Nov 25 |
14.56000 -0.11 |
14.80 | 14.53 | 14.77 | 422,800 |
| 03 Nov 25 |
14.67000 -0.17 |
14.83 | 14.65 | 14.81 | 263,900 |
| 31 Oct 25 |
14.84000 +0.12 |
14.88 | 14.60 | 14.70 | 438,800 |
| 30 Oct 25 |
14.72000 -0.03 |
15.00 | 14.67 | 14.69 | 212,200 |
| 29 Oct 25 |
14.75000 -0.16 |
14.90 | 14.68 | 14.90 | 383,600 |
| 28 Oct 25 |
14.91000 -0.14 |
15.11 | 14.82 | 15.11 | 500,500 |
| 27 Oct 25 |
15.05000 -0.04 |
15.12 | 15.00 | 15.09 | 189,100 |
| 24 Oct 25 |
15.09000 -0.06 |
15.21 | 15.08 | 15.13 | 198,600 |
| 23 Oct 25 |
15.15000 +0.04 |
15.19 | 15.02 | 15.18 | 209,900 |
| 22 Oct 25 |
15.11000 +0.10 |
15.20 | 15.04 | 15.07 | 274,200 |
| 21 Oct 25 |
15.01000 +0.18 |
15.06 | 14.77 | 14.77 | 485,900 |
| 20 Oct 25 |
14.83000 +0.11 |
14.86 | 14.67 | 14.67 | 243,700 |
| 17 Oct 25 |
14.72000 +0.01 |
14.84 | 14.61 | 14.76 | 818,000 |
| 16 Oct 25 |
14.71000 +0.02 |
14.78 | 14.65 | 14.67 | 811,000 |
| 15 Oct 25 |
14.69000 +0.10 |
14.74 | 14.52 | 14.54 | 679,400 |
| 14 Oct 25 |
14.59000 +0.14 |
14.74 | 14.48 | 14.49 | 837,600 |
| 10 Oct 25 |
14.45000 +0.11 |
14.47 | 14.27 | 14.30 | 415,000 |
| 09 Oct 25 |
14.34000 -0.14 |
14.50 | 14.29 | 14.50 | 380,500 |
| 08 Oct 25 |
14.48000 -0.06 |
14.50 | 14.41 | 14.50 | 392,700 |
| 07 Oct 25 |
14.54000 -0.16 |
14.70 | 14.45 | 14.68 | 436,900 |
| 06 Oct 25 |
14.70000 -0.18 |
14.86 | 14.68 | 14.85 | 425,600 |
| 03 Oct 25 |
14.88000 +0.10 |
14.90 | 14.74 | 14.75 | 358,000 |
| 02 Oct 25 |
14.78000 +0.06 |
14.80 | 14.64 | 14.73 | 330,700 |
| 01 Oct 25 |
14.72000 +0.02 |
14.80 | 14.67 | 14.76 | 333,600 |
| 30 Sep 25 |
14.70000 +0.10 |
14.74 | 14.62 | 14.66 | 520,200 |
| 29 Sep 25 |
14.60000 +0.01 |
14.64 | 14.50 | 14.51 | 240,900 |
| 26 Sep 25 |
14.59000 +0.07 |
14.70 | 14.56 | 14.58 | 258,000 |
| 25 Sep 25 |
14.52000 -0.19 |
14.69 | 14.45 | 14.68 | 532,800 |
| 24 Sep 25 |
14.71000 -0.03 |
14.85 | 14.60 | 14.69 | 881,100 |
| 23 Sep 25 |
14.74000 -0.07 |
14.81 | 14.69 | 14.78 | 277,100 |
| 22 Sep 25 |
14.81000 +0.02 |
14.85 | 14.60 | 14.83 | 604,300 |
| 19 Sep 25 |
14.79000 +0.01 |
14.92 | 14.75 | 14.75 | 1,668,300 |
| 18 Sep 25 |
14.78000 -0.16 |
15.01 | 14.76 | 14.95 | 290,900 |
| 17 Sep 25 |
14.94000 -0.06 |
15.14 | 14.93 | 15.04 | 199,800 |
| 16 Sep 25 |
15.00000 -0.06 |
15.08 | 14.91 | 15.07 | 423,900 |
| 15 Sep 25 |
15.06000 -0.24 |
15.45 | 15.06 | 15.34 | 362,100 |
| 12 Sep 25 |
15.30000 +0.06 |
15.42 | 15.24 | 15.26 | 300,200 |
| 11 Sep 25 |
15.24000 +0.07 |
15.30 | 15.15 | 15.19 | 261,900 |
| 10 Sep 25 |
15.17000 -0.18 |
15.39 | 15.13 | 15.38 | 386,800 |
| 09 Sep 25 |
15.35000 +0.15 |
15.41 | 15.08 | 15.08 | 498,100 |
| 08 Sep 25 |
15.20000 -0.05 |
15.25 | 15.04 | 15.25 | 706,300 |
| 05 Sep 25 |
15.25000 +0.29 |
15.28 | 14.92 | 14.93 | 527,600 |
| 04 Sep 25 |
14.96000 +0.12 |
15.04 | 14.71 | 14.79 | 603,200 |
| 03 Sep 25 |
14.84000 +0.31 |
14.99 | 14.53 | 14.53 | 994,600 |
| 02 Sep 25 |
14.53000 +0.02 |
14.57 | 14.32 | 14.40 | 661,200 |
| 29 Aug 25 |
14.51000 +0.07 |
14.54 | 14.34 | 14.34 | 453,000 |
| 28 Aug 25 |
14.44000 -0.07 |
14.52 | 14.37 | 14.51 | 210,100 |
| 27 Aug 25 |
14.51000 +0.17 |
14.53 | 14.34 | 14.34 | 256,100 |
| 26 Aug 25 |
14.34000 -0.09 |
14.45 | 14.33 | 14.38 | 355,900 |
| 25 Aug 25 |
14.43000 -0.21 |
14.68 | 14.42 | 14.63 | 354,200 |
| 22 Aug 25 |
14.64000 +0.02 |
14.74 | 14.62 | 14.66 | 178,400 |
| 21 Aug 25 |
14.62000 -0.08 |
14.74 | 14.58 | 14.72 | 323,000 |
| 20 Aug 25 |
14.70000 +0.09 |
14.73 | 14.60 | 14.66 | 190,500 |
| 19 Aug 25 |
14.61000 +0.20 |
14.72 | 14.43 | 14.44 | 392,900 |
| 18 Aug 25 |
14.41000 +0.00 |
14.50 | 14.38 | 14.38 | 198,000 |
| 15 Aug 25 |
14.41000 -0.08 |
14.52 | 14.37 | 14.46 | 649,400 |
| 14 Aug 25 |
14.49000 -0.02 |
14.52 | 14.39 | 14.51 | 275,300 |
| 13 Aug 25 |
14.51000 +0.18 |
14.54 | 14.31 | 14.31 | 456,900 |
| 12 Aug 25 |
14.33000 +0.13 |
14.37 | 14.09 | 14.17 | 471,300 |
| 11 Aug 25 |
14.20000 -0.01 |
14.21 | 14.12 | 14.14 | 194,400 |
| 08 Aug 25 |
14.21000 -0.15 |
14.42 | 14.19 | 14.39 | 285,100 |
| 07 Aug 25 |
14.36000 +0.08 |
14.39 | 14.20 | 14.28 | 310,700 |
| 06 Aug 25 |
14.28000 +0.02 |
14.33 | 14.22 | 14.23 | 230,500 |
| 05 Aug 25 |
14.26000 +0.07 |
14.35 | 14.14 | 14.22 | 401,000 |
| 01 Aug 25 |
14.19000 +0.00 |
14.33 | 14.11 | 14.16 | 226,300 |
| 31 Jul 25 |
14.19000 -0.13 |
14.33 | 14.16 | 14.20 | 458,400 |
| 30 Jul 25 |
14.32000 -0.13 |
14.47 | 14.25 | 14.47 | 295,700 |
| 29 Jul 25 |
14.45000 +0.23 |
14.47 | 14.26 | 14.33 | 341,300 |
| 28 Jul 25 |
14.22000 -0.23 |
14.44 | 14.19 | 14.41 | 630,400 |
| 25 Jul 25 |
14.45000 -0.04 |
14.58 | 14.37 | 14.50 | 263,500 |
| 24 Jul 25 |
14.49000 -0.05 |
14.55 | 14.43 | 14.53 | 292,700 |
| 23 Jul 25 |
14.54000 -0.06 |
14.70 | 14.51 | 14.59 | 453,800 |
| 22 Jul 25 |
14.60000 +0.01 |
14.72 | 14.55 | 14.60 | 354,600 |
| 21 Jul 25 |
14.59000 -0.14 |
14.72 | 14.30 | 14.42 | 526,200 |
| 18 Jul 25 |
14.73000 -0.16 |
14.92 | 14.61 | 14.90 | 419,100 |
| 17 Jul 25 |
14.89000 +0.08 |
14.95 | 14.75 | 14.76 | 344,100 |
| 16 Jul 25 |
14.81000 +0.07 |
14.86 | 14.75 | 14.80 | 208,800 |
| 15 Jul 25 |
14.74000 -0.09 |
14.87 | 14.70 | 14.85 | 349,400 |
| 14 Jul 25 |
14.83000 +0.09 |
14.88 | 14.72 | 14.78 | 256,100 |
| 11 Jul 25 |
14.74000 +0.01 |
14.77 | 14.62 | 14.71 | 163,900 |
| 10 Jul 25 |
14.73000 +0.02 |
14.81 | 14.68 | 14.72 | 296,300 |
| 09 Jul 25 |
14.71000 -0.03 |
14.78 | 14.67 | 14.74 | 379,400 |
| 08 Jul 25 |
14.74000 -0.06 |
14.81 | 14.64 | 14.78 | 290,200 |
| 07 Jul 25 |
14.80000 -0.22 |
15.12 | 14.78 | 15.06 | 406,800 |
| 04 Jul 25 |
15.02000 +0.21 |
15.04 | 14.83 | 14.86 | 133,000 |
| 03 Jul 25 |
14.81000 -0.05 |
14.98 | 14.80 | 14.90 | 270,900 |
| 02 Jul 25 |
14.86000 -0.01 |
14.96 | 14.75 | 14.92 | 333,500 |
| 30 Jun 25 |
14.87000 +0.13 |
14.95 | 14.65 | 14.78 | 581,900 |
| 27 Jun 25 |
14.74000 +0.06 |
14.86 | 14.67 | 14.67 | 537,600 |
| 26 Jun 25 |
14.68000 +0.11 |
14.69 | 14.52 | 14.60 | 292,000 |
| 25 Jun 25 |
14.57000 -0.17 |
14.75 | 14.55 | 14.75 | 349,000 |
| 24 Jun 25 |
14.74000 +0.08 |
14.76 | 14.60 | 14.71 | 348,600 |
| 23 Jun 25 |
14.66000 +0.02 |
14.74 | 14.61 | 14.65 | 309,500 |
| 20 Jun 25 |
14.64000 +0.03 |
14.70 | 14.57 | 14.67 | 484,800 |
| 19 Jun 25 |
14.61000 -0.02 |
14.65 | 14.57 | 14.58 | 111,700 |
| 18 Jun 25 |
14.63000 -0.08 |
14.76 | 14.60 | 14.62 | 303,400 |
| 17 Jun 25 |
14.71000 +0.12 |
14.72 | 14.46 | 14.54 | 583,600 |
| 16 Jun 25 |
14.59000 -0.01 |
14.75 | 14.57 | 14.67 | 252,600 |
| 13 Jun 25 |
14.60000 -0.19 |
14.77 | 14.58 | 14.76 | 372,500 |
| 12 Jun 25 |
14.79000 +0.17 |
14.85 | 14.58 | 14.59 | 440,400 |
| 11 Jun 25 |
14.62000 -0.09 |
14.80 | 14.54 | 14.75 | 2,112,500 |
| 10 Jun 25 |
14.71000 -0.06 |
14.82 | 14.65 | 14.77 | 284,100 |
| 09 Jun 25 |
14.77000 +0.10 |
14.86 | 14.61 | 14.61 | 345,500 |
| 06 Jun 25 |
14.67000 -0.11 |
14.80 | 14.55 | 14.78 | 421,700 |
| 05 Jun 25 |
14.78000 +0.10 |
14.82 | 14.61 | 14.68 | 473,700 |
| 04 Jun 25 |
14.68000 -0.09 |
14.77 | 14.63 | 14.74 | 482,900 |
| 03 Jun 25 |
14.77000 -0.15 |
15.04 | 14.65 | 14.98 | 737,200 |
| 02 Jun 25 |
14.92000 -0.05 |
15.13 | 14.88 | 14.99 | 450,500 |
| 30 May 25 |
14.97000 -0.08 |
15.05 | 14.95 | 14.97 | 475,100 |
| 29 May 25 |
15.05000 -0.04 |
15.21 | 15.02 | 15.10 | 396,700 |
| 28 May 25 |
15.09000 +0.06 |
15.09 | 14.86 | 15.02 | 428,900 |
| 27 May 25 |
15.03000 +0.24 |
15.13 | 14.84 | 14.87 | 593,700 |
| 26 May 25 |
14.79000 +0.05 |
14.92 | 14.74 | 14.91 | 158,700 |
| 23 May 25 |
14.74000 +0.05 |
14.81 | 14.63 | 14.72 | 261,900 |
| 22 May 25 |
14.69000 +0.00 |
14.74 | 14.61 | 14.74 | 293,200 |
| 21 May 25 |
14.69000 -0.12 |
14.85 | 14.59 | 14.80 | 459,000 |
| 20 May 25 |
14.81000 -0.28 |
15.16 | 14.79 | 15.08 | 550,400 |
| 16 May 25 |
15.09000 +0.14 |
15.12 | 14.94 | 14.94 | 395,000 |
| 15 May 25 |
14.95000 +0.22 |
14.98 | 14.75 | 14.76 | 472,500 |
| 14 May 25 |
14.73000 -0.07 |
14.82 | 14.63 | 14.80 | 572,900 |
| 13 May 25 |
14.80000 -0.08 |
14.92 | 14.61 | 14.89 | 491,800 |
| 12 May 25 |
14.88000 -0.13 |
15.06 | 14.80 | 15.05 | 550,600 |
| 09 May 25 |
15.01000 +0.13 |
15.06 | 14.76 | 14.83 | 439,600 |
| 08 May 25 |
14.88000 -0.13 |
15.05 | 14.71 | 14.95 | 534,000 |
| 07 May 25 |
15.01000 +0.32 |
15.03 | 14.71 | 14.72 | 879,900 |
| 06 May 25 |
14.69000 +0.21 |
14.74 | 14.41 | 14.41 | 311,900 |
| 05 May 25 |
14.48000 -0.16 |
14.63 | 14.45 | 14.63 | 182,400 |
| 02 May 25 |
14.64000 +0.01 |
14.70 | 14.56 | 14.63 | 261,900 |
| 01 May 25 |
14.63000 +0.03 |
14.79 | 14.53 | 14.79 | 305,600 |
| 30 Apr 25 |
14.60000 +0.06 |
14.61 | 14.38 | 14.45 | 380,600 |
| 29 Apr 25 |
14.54000 +0.06 |
14.60 | 14.39 | 14.51 | 343,300 |
| 28 Apr 25 |
14.48000 -0.34 |
14.86 | 14.42 | 14.77 | 414,000 |
| 25 Apr 25 |
14.82000 +0.12 |
14.88 | 14.59 | 14.69 | 721,700 |
| 24 Apr 25 |
14.70000 +0.29 |
14.75 | 14.25 | 14.48 | 508,300 |
| 23 Apr 25 |
14.41000 -0.17 |
14.63 | 14.28 | 14.52 | 520,200 |
| 22 Apr 25 |
14.58000 +0.07 |
14.72 | 14.55 | 14.60 | 348,900 |
| 21 Apr 25 |
14.51000 -0.18 |
14.74 | 14.39 | 14.68 | 316,400 |
| 17 Apr 25 |
14.69000 +0.10 |
14.74 | 14.60 | 14.60 | 270,000 |
| 16 Apr 25 |
14.59000 +0.04 |
14.74 | 14.55 | 14.61 | 350,000 |
| 15 Apr 25 |
14.55000 +0.25 |
14.60 | 14.33 | 14.33 | 607,100 |
| 14 Apr 25 |
14.30000 +0.53 |
14.37 | 13.95 | 14.02 | 741,500 |
| 11 Apr 25 |
13.77000 -0.02 |
13.94 | 13.71 | 13.73 | 381,300 |
| 10 Apr 25 |
13.79000 -0.23 |
14.01 | 13.61 | 13.95 | 502,100 |
| 09 Apr 25 |
14.02000 +0.31 |
14.05 | 13.39 | 13.58 | 954,900 |
| 08 Apr 25 |
13.71000 -0.25 |
14.09 | 13.69 | 14.09 | 862,900 |
| 07 Apr 25 |
13.96000 -0.26 |
14.16 | 13.67 | 13.88 | 1,155,700 |
| 04 Apr 25 |
14.22000 +0.15 |
14.44 | 13.89 | 13.99 | 1,748,300 |
| 03 Apr 25 |
14.07000 +0.02 |
14.22 | 13.87 | 13.96 | 516,300 |
| 02 Apr 25 |
14.05000 -0.09 |
14.14 | 13.95 | 14.10 | 323,600 |
| 01 Apr 25 |
14.14000 +0.19 |
14.22 | 13.93 | 13.95 | 499,500 |
| 31 Mar 25 |
13.95000 -0.01 |
14.13 | 13.89 | 13.89 | 845,100 |
| 28 Mar 25 |
13.96000 +0.13 |
13.99 | 13.79 | 13.88 | 314,500 |
| 27 Mar 25 |
13.83000 +0.13 |
13.97 | 13.68 | 13.68 | 242,900 |
| 26 Mar 25 |
13.70000 -0.13 |
13.93 | 13.66 | 13.83 | 335,500 |
| 25 Mar 25 |
13.83000 +0.01 |
13.98 | 13.82 | 13.85 | 576,000 |
| 24 Mar 25 |
13.82000 -0.14 |
14.06 | 13.81 | 13.96 | 420,100 |
| 21 Mar 25 |
13.96000 -0.02 |
14.02 | 13.75 | 14.00 | 797,800 |
| 20 Mar 25 |
13.98000 +0.06 |
14.03 | 13.84 | 13.93 | 325,100 |
| 19 Mar 25 |
13.92000 -0.02 |
14.08 | 13.88 | 13.97 | 244,900 |
| 18 Mar 25 |
13.94000 -0.08 |
14.14 | 13.86 | 14.04 | 366,800 |
| 17 Mar 25 |
14.02000 +0.18 |
14.10 | 13.83 | 13.83 | 361,100 |
| 14 Mar 25 |
13.84000 +0.12 |
13.95 | 13.69 | 13.80 | 303,000 |
| 13 Mar 25 |
13.72000 -0.32 |
14.16 | 13.72 | 14.01 | 640,400 |
| 12 Mar 25 |
14.04000 +0.11 |
14.18 | 13.86 | 13.91 | 1,506,100 |
| 11 Mar 25 |
13.93000 -0.03 |
14.15 | 13.77 | 13.96 | 536,300 |
| 10 Mar 25 |
13.96000 -0.22 |
14.23 | 13.94 | 14.17 | 345,000 |
| 07 Mar 25 |
14.18000 +0.15 |
14.40 | 14.02 | 14.05 | 597,100 |
| 06 Mar 25 |
14.03000 +0.03 |
14.13 | 13.88 | 13.98 | 454,000 |
| 05 Mar 25 |
14.00000 +0.01 |
14.06 | 13.87 | 13.95 | 370,000 |
| 04 Mar 25 |
13.99000 +0.22 |
14.14 | 13.49 | 13.67 | 639,900 |
| 03 Mar 25 |
13.77000 +0.07 |
13.89 | 13.68 | 13.68 | 364,900 |
| 28 Feb 25 |
13.70000 -0.01 |
13.75 | 13.57 | 13.70 | 377,300 |
| 27 Feb 25 |
13.71000 -0.21 |
14.03 | 13.69 | 13.89 | 331,500 |
| 26 Feb 25 |
13.92000 +0.11 |
13.94 | 13.81 | 13.82 | 320,900 |
| 25 Feb 25 |
13.81000 +0.17 |
13.86 | 13.63 | 13.63 | 428,900 |
| 24 Feb 25 |
13.64000 +0.11 |
13.69 | 13.49 | 13.55 | 344,000 |
| 21 Feb 25 |
13.53000 -0.12 |
13.68 | 13.46 | 13.68 | 373,900 |
| 20 Feb 25 |
13.65000 +0.03 |
13.74 | 13.59 | 13.65 | 343,200 |
| 19 Feb 25 |
13.62000 -0.02 |
13.76 | 13.41 | 13.68 | 606,200 |
| 18 Feb 25 |
13.64000 -0.01 |
13.74 | 13.57 | 13.64 | 456,000 |
| 14 Feb 25 |
13.65000 +0.05 |
13.93 | 13.64 | 13.73 | 657,600 |
| 13 Feb 25 |
13.60000 +0.31 |
13.74 | 13.31 | 13.50 | 504,300 |
| 12 Feb 25 |
13.29000 -0.05 |
13.38 | 13.23 | 13.25 | 269,600 |
| 11 Feb 25 |
13.34000 -0.18 |
13.54 | 13.30 | 13.49 | 322,500 |
| 10 Feb 25 |
13.52000 -0.05 |
13.75 | 13.44 | 13.53 | 217,600 |
| 07 Feb 25 |
13.57000 +0.00 |
13.64 | 13.45 | 13.58 | 429,200 |
| 06 Feb 25 |
13.57000 +0.12 |
13.59 | 13.38 | 13.52 | 544,200 |
| 05 Feb 25 |
13.45000 +0.54 |
13.55 | 12.93 | 12.93 | 1,025,400 |
| 04 Feb 25 |
12.91000 -0.01 |
13.05 | 12.82 | 12.93 | 593,200 |
| 03 Feb 25 |
12.92000 +0.00 |
13.04 | 12.51 | 12.64 | 896,300 |
| 31 Jan 25 |
12.92000 -0.05 |
13.09 | 12.85 | 12.86 | 400,300 |
| 30 Jan 25 |
12.97000 +0.08 |
13.06 | 12.89 | 12.96 | 471,800 |
| 29 Jan 25 |
12.89000 +0.01 |
13.04 | 12.84 | 12.90 | 632,700 |
| 28 Jan 25 |
12.88000 -0.09 |
13.03 | 12.82 | 12.96 | 341,600 |
| 27 Jan 25 |
12.97000 +0.09 |
13.03 | 12.85 | 12.86 | 219,600 |
| 24 Jan 25 |
12.88000 +0.02 |
12.89 | 12.80 | 12.87 | 454,900 |
| 23 Jan 25 |
12.86000 -0.03 |
12.90 | 12.83 | 12.88 | 406,900 |
| 22 Jan 25 |
12.89000 -0.07 |
12.98 | 12.83 | 12.97 | 508,300 |
| 21 Jan 25 |
12.96000 -0.04 |
13.23 | 12.92 | 13.02 | 861,600 |
| 20 Jan 25 |
13.00000 +0.02 |
13.10 | 12.94 | 12.99 | 383,700 |
| 17 Jan 25 |
12.98000 -0.11 |
13.19 | 12.96 | 13.14 | 798,500 |
| 16 Jan 25 |
13.09000 -0.07 |
13.23 | 13.04 | 13.17 | 308,300 |
| 15 Jan 25 |
13.16000 +0.17 |
13.29 | 13.09 | 13.09 | 377,000 |
| 14 Jan 25 |
12.99000 -0.03 |
13.09 | 12.91 | 13.05 | 300,200 |
| 13 Jan 25 |
13.02000 -0.09 |
13.11 | 12.98 | 13.04 | 277,000 |
| 10 Jan 25 |
13.11000 -0.20 |
13.23 | 13.01 | 13.22 | 347,200 |
| 09 Jan 25 |
13.31000 +0.00 |
13.33 | 13.25 | 13.29 | 189,300 |
| 08 Jan 25 |
13.31000 -0.02 |
13.37 | 13.10 | 13.30 | 329,400 |
| 07 Jan 25 |
13.33000 -0.07 |
13.47 | 13.20 | 13.43 | 381,900 |
| 06 Jan 25 |
13.40000 -0.08 |
13.55 | 13.29 | 13.55 | 286,900 |
| 03 Jan 25 |
13.48000 +0.09 |
13.54 | 13.39 | 13.41 | 349,000 |
| 02 Jan 25 |
13.39000 +0.04 |
13.49 | 13.35 | 13.46 | 187,300 |
| 31 Dec 24 |
13.35000 -0.02 |
13.47 | 13.24 | 13.37 | 432,400 |
| 30 Dec 24 |
13.37000 -0.12 |
13.46 | 13.28 | 13.40 | 861,200 |
| 27 Dec 24 |
13.49000 +0.12 |
13.51 | 13.35 | 13.35 | 379,700 |
| 24 Dec 24 |
13.37000 -0.01 |
13.48 | 13.35 | 13.37 | 88,800 |
| 23 Dec 24 |
13.38000 +0.03 |
13.43 | 13.20 | 13.32 | 505,600 |
| 20 Dec 24 |
13.35000 +0.19 |
13.41 | 13.05 | 13.11 | 1,197,700 |
| 19 Dec 24 |
13.16000 -0.29 |
13.45 | 13.16 | 13.41 | 532,400 |
| 18 Dec 24 |
13.45000 -0.30 |
13.82 | 13.45 | 13.71 | 506,400 |
| 17 Dec 24 |
13.75000 +0.04 |
13.84 | 13.60 | 13.63 | 616,500 |
| 16 Dec 24 |
13.71000 -0.05 |
13.88 | 13.69 | 13.75 | 249,800 |
| 13 Dec 24 |
13.76000 +0.01 |
13.87 | 13.70 | 13.77 | 557,100 |
| 12 Dec 24 |
13.75000 +0.04 |
13.80 | 13.64 | 13.64 | 294,900 |
| 11 Dec 24 |
13.71000 +0.06 |
13.76 | 13.62 | 13.72 | 280,900 |
| 10 Dec 24 |
13.65000 -0.10 |
13.76 | 13.58 | 13.76 | 294,000 |
| 09 Dec 24 |
13.75000 -0.08 |
13.97 | 13.70 | 13.88 | 295,100 |
| 06 Dec 24 |
13.83000 -0.16 |
14.03 | 13.77 | 13.96 | 458,200 |
| 05 Dec 24 |
13.99000 +0.05 |
14.05 | 13.83 | 13.94 | 320,700 |
| 04 Dec 24 |
13.94000 -0.06 |
14.00 | 13.87 | 13.98 | 325,300 |
| 03 Dec 24 |
14.00000 +0.11 |
14.08 | 13.86 | 13.86 | 418,000 |
| 02 Dec 24 |
13.89000 -0.09 |
13.97 | 13.86 | 13.88 | 289,600 |
| 29 Nov 24 |
13.98000 -0.01 |
14.03 | 13.86 | 13.90 | 276,700 |
| 28 Nov 24 |
13.99000 +0.06 |
14.02 | 13.91 | 13.91 | 103,200 |
| 27 Nov 24 |
13.93000 +0.05 |
14.05 | 13.88 | 13.89 | 179,300 |
| 26 Nov 24 |
13.88000 -0.21 |
14.07 | 13.69 | 14.04 | 467,700 |
| 25 Nov 24 |
14.09000 +0.30 |
14.21 | 13.87 | 13.88 | 566,100 |
| 22 Nov 24 |
13.79000 -0.18 |
14.06 | 13.78 | 13.99 | 404,000 |
| 21 Nov 24 |
13.97000 -0.07 |
14.15 | 13.97 | 14.01 | 353,800 |
| 20 Nov 24 |
14.04000 +0.17 |
14.09 | 13.77 | 13.83 | 400,900 |
| 19 Nov 24 |
13.87000 +0.08 |
13.89 | 13.67 | 13.77 | 390,100 |
| 18 Nov 24 |
13.79000 +0.01 |
13.87 | 13.73 | 13.74 | 278,500 |
| 15 Nov 24 |
13.78000 +0.02 |
13.86 | 13.72 | 13.76 | 497,900 |
| 14 Nov 24 |
13.76000 -0.06 |
13.93 | 13.72 | 13.84 | 349,900 |
| 13 Nov 24 |
13.82000 -0.09 |
13.94 | 13.69 | 13.92 | 342,400 |
| 12 Nov 24 |
13.91000 -0.05 |
14.05 | 13.82 | 13.97 | 346,800 |
| 11 Nov 24 |
13.96000 -0.01 |
14.09 | 13.94 | 13.97 | 296,900 |
| 08 Nov 24 |
13.97000 -0.09 |
14.14 | 13.95 | 14.02 | 389,100 |
| 07 Nov 24 |
14.06000 +0.21 |
14.21 | 13.91 | 13.95 | 333,200 |
| 06 Nov 24 |
13.85000 -0.36 |
14.16 | 13.83 | 14.10 | 837,500 |
| 05 Nov 24 |
14.21000 +0.06 |
14.28 | 14.07 | 14.13 | 351,700 |
| 04 Nov 24 |
14.15000 +0.08 |
14.25 | 14.04 | 14.07 | 274,600 |
| 01 Nov 24 |
14.07000 -0.11 |
14.30 | 14.03 | 14.25 | 307,000 |
| 31 Oct 24 |
14.18000 -0.27 |
14.40 | 14.17 | 14.32 | 513,300 |
| 30 Oct 24 |
14.45000 -0.05 |
14.54 | 14.34 | 14.46 | 229,100 |
| 29 Oct 24 |
14.50000 +0.00 |
14.50 | 14.40 | 14.46 | 340,400 |
| 28 Oct 24 |
14.50000 +0.02 |
14.65 | 14.47 | 14.49 | 234,500 |
| 25 Oct 24 |
14.48000 -0.10 |
14.64 | 14.48 | 14.60 | 388,000 |
| 24 Oct 24 |
14.58000 -0.02 |
14.63 | 14.44 | 14.59 | 278,700 |
| 23 Oct 24 |
14.60000 -0.08 |
14.72 | 14.58 | 14.65 | 226,300 |
| 22 Oct 24 |
14.68000 +0.11 |
14.73 | 14.41 | 14.41 | 203,200 |
| 21 Oct 24 |
14.57000 -0.08 |
14.82 | 14.45 | 14.63 | 358,900 |
| 18 Oct 24 |
14.65000 -0.09 |
14.81 | 14.64 | 14.78 | 547,100 |
| 17 Oct 24 |
14.74000 +0.01 |
14.80 | 14.56 | 14.72 | 532,000 |
| 16 Oct 24 |
14.73000 -0.01 |
14.80 | 14.70 | 14.80 | 351,500 |
| 15 Oct 24 |
14.74000 +0.30 |
14.75 | 14.44 | 14.44 | 573,800 |
| 11 Oct 24 |
14.44000 +0.10 |
14.54 | 14.35 | 14.35 | 573,800 |
| 10 Oct 24 |
14.34000 -0.14 |
14.50 | 14.30 | 14.46 | 461,200 |
| 09 Oct 24 |
14.48000 -0.09 |
14.84 | 14.45 | 14.60 | 583,300 |
| 08 Oct 24 |
14.57000 -0.22 |
14.81 | 14.53 | 14.79 | 368,500 |
| 07 Oct 24 |
14.79000 +0.01 |
14.79 | 14.62 | 14.70 | 256,900 |
| 04 Oct 24 |
14.78000 +0.00 |
14.88 | 14.65 | 14.78 | 238,300 |
| 03 Oct 24 |
14.78000 -0.16 |
14.96 | 14.72 | 14.90 | 265,500 |
| 02 Oct 24 |
14.94000 -0.23 |
15.20 | 14.92 | 15.16 | 214,900 |
| 01 Oct 24 |
15.17000 +0.04 |
15.23 | 14.96 | 14.96 | 296,000 |
| 30 Sep 24 |
15.13000 +0.10 |
15.15 | 14.97 | 15.01 | 284,200 |
| 27 Sep 24 |
15.03000 -0.04 |
15.16 | 15.01 | 15.01 | 414,200 |
| 26 Sep 24 |
15.07000 +0.01 |
15.31 | 15.05 | 15.06 | 217,100 |
| 25 Sep 24 |
15.06000 -0.06 |
15.33 | 15.06 | 15.18 | 187,200 |
| 24 Sep 24 |
15.12000 -0.06 |
15.30 | 15.12 | 15.17 | 294,000 |
| 23 Sep 24 |
15.18000 +0.16 |
15.23 | 15.10 | 15.10 | 160,800 |
| 20 Sep 24 |
15.02000 -0.16 |
15.23 | 15.00 | 15.11 | 845,700 |
| 19 Sep 24 |
15.18000 +0.08 |
15.26 | 15.05 | 15.19 | 279,100 |
| 18 Sep 24 |
15.10000 -0.03 |
15.19 | 15.03 | 15.19 | 237,800 |
| 17 Sep 24 |
15.13000 -0.03 |
15.27 | 15.08 | 15.15 | 201,800 |
| 16 Sep 24 |
15.16000 -0.08 |
15.28 | 15.08 | 15.24 | 248,000 |
| 13 Sep 24 |
15.24000 +0.24 |
15.33 | 14.99 | 15.05 | 452,000 |
| 12 Sep 24 |
15.00000 +0.19 |
15.09 | 14.82 | 14.82 | 545,000 |
| 11 Sep 24 |
14.81000 -0.09 |
14.94 | 14.71 | 14.83 | 697,700 |
| 10 Sep 24 |
14.90000 -0.01 |
14.98 | 14.71 | 14.98 | 685,500 |
| 09 Sep 24 |
14.91000 +0.05 |
14.98 | 14.86 | 14.98 | 423,600 |
| 06 Sep 24 |
14.86000 -0.08 |
14.98 | 14.82 | 14.93 | 309,900 |
| 05 Sep 24 |
14.94000 +0.02 |
15.10 | 14.85 | 14.95 | 352,400 |
| 04 Sep 24 |
14.92000 +0.13 |
15.02 | 14.77 | 14.77 | 773,400 |
| 03 Sep 24 |
14.79000 +0.05 |
14.83 | 14.64 | 14.64 | 284,700 |
| 30 Aug 24 |
14.74000 +0.06 |
14.74 | 14.55 | 14.69 | 810,700 |
| 29 Aug 24 |
14.68000 -0.25 |
14.93 | 14.64 | 14.93 | 358,800 |
| 28 Aug 24 |
14.93000 +0.04 |
14.97 | 14.78 | 14.88 | 294,300 |
| 27 Aug 24 |
14.89000 +0.15 |
14.94 | 14.65 | 14.72 | 268,000 |
| 26 Aug 24 |
14.74000 +0.11 |
14.75 | 14.64 | 14.64 | 295,700 |
| 23 Aug 24 |
14.63000 +0.28 |
14.67 | 14.31 | 14.36 | 285,500 |
| 22 Aug 24 |
14.35000 +0.06 |
14.35 | 14.22 | 14.28 | 194,500 |
| 21 Aug 24 |
14.29000 +0.10 |
14.31 | 14.17 | 14.19 | 258,000 |
| 20 Aug 24 |
14.19000 +0.09 |
14.19 | 14.08 | 14.10 | 150,200 |
| 19 Aug 24 |
14.10000 -0.11 |
14.23 | 14.05 | 14.20 | 321,700 |
| 16 Aug 24 |
14.21000 +0.02 |
14.23 | 14.07 | 14.15 | 226,800 |
| 15 Aug 24 |
14.19000 +0.07 |
14.25 | 14.07 | 14.15 | 318,800 |
| 14 Aug 24 |
14.12000 +0.11 |
14.16 | 13.95 | 14.00 | 206,200 |
| 13 Aug 24 |
14.01000 -0.08 |
14.11 | 13.92 | 14.09 | 327,900 |
| 12 Aug 24 |
14.09000 -0.06 |
14.18 | 13.99 | 14.18 | 145,700 |
| 09 Aug 24 |
14.15000 +0.08 |
14.15 | 13.93 | 14.09 | 323,100 |
| 08 Aug 24 |
14.07000 +0.09 |
14.18 | 13.95 | 14.02 | 401,600 |
| 07 Aug 24 |
13.98000 -0.06 |
14.19 | 13.90 | 14.14 | 474,900 |
| 06 Aug 24 |
14.04000 +0.12 |
14.15 | 13.59 | 13.59 | 303,000 |
| 02 Aug 24 |
13.92000 +0.07 |
13.97 | 13.64 | 13.76 | 423,800 |
| 01 Aug 24 |
13.85000 -0.01 |
13.97 | 13.78 | 13.88 | 416,800 |
| 31 Jul 24 |
13.86000 -0.24 |
14.10 | 13.85 | 14.10 | 597,900 |
| 30 Jul 24 |
14.10000 +0.07 |
14.17 | 14.01 | 14.03 | 269,200 |
| 29 Jul 24 |
14.03000 -0.18 |
14.24 | 13.99 | 14.20 | 268,600 |
| 26 Jul 24 |
14.21000 +0.04 |
14.29 | 14.15 | 14.21 | 175,000 |
| 25 Jul 24 |
14.17000 -0.11 |
14.41 | 14.15 | 14.29 | 323,100 |
| 24 Jul 24 |
14.28000 +0.00 |
14.51 | 14.24 | 14.25 | 434,300 |
| 23 Jul 24 |
14.28000 +0.01 |
14.33 | 14.12 | 14.33 | 296,200 |
| 22 Jul 24 |
14.27000 +0.42 |
14.28 | 13.86 | 13.86 | 560,800 |
| 19 Jul 24 |
13.85000 +0.05 |
13.95 | 13.75 | 13.95 | 173,600 |
| 18 Jul 24 |
13.80000 -0.07 |
13.95 | 13.71 | 13.88 | 192,100 |
| 17 Jul 24 |
13.87000 +0.09 |
13.95 | 13.71 | 13.71 | 382,600 |
| 16 Jul 24 |
13.78000 -0.01 |
13.80 | 13.67 | 13.80 | 650,700 |
| 15 Jul 24 |
13.79000 +0.22 |
13.81 | 13.50 | 13.56 | 400,700 |
| 12 Jul 24 |
13.57000 +0.16 |
13.66 | 13.41 | 13.45 | 378,000 |
| 11 Jul 24 |
13.41000 +0.21 |
13.49 | 13.22 | 13.23 | 249,900 |
| 10 Jul 24 |
13.20000 +0.09 |
13.20 | 13.06 | 13.15 | 366,800 |
| 09 Jul 24 |
13.11000 -0.05 |
13.17 | 12.99 | 13.17 | 286,900 |
| 08 Jul 24 |
13.16000 +0.25 |
13.20 | 12.89 | 12.94 | 430,000 |
| 05 Jul 24 |
12.91000 -0.04 |
13.09 | 12.90 | 13.02 | 306,100 |
| 04 Jul 24 |
12.95000 -0.02 |
13.08 | 12.91 | 12.91 | 116,400 |
| 03 Jul 24 |
12.97000 -0.03 |
13.16 | 12.90 | 13.00 | 231,400 |
| 02 Jul 24 |
13.00000 +0.16 |
13.02 | 12.77 | 12.77 | 322,400 |
| 28 Jun 24 |
12.84000 +0.09 |
12.86 | 12.66 | 12.67 | 509,100 |
| 27 Jun 24 |
12.75000 +0.16 |
12.76 | 12.49 | 12.53 | 364,800 |
| 26 Jun 24 |
12.59000 -0.13 |
12.66 | 12.52 | 12.65 | 359,600 |
| 25 Jun 24 |
12.72000 -0.24 |
12.93 | 12.68 | 12.93 | 294,700 |
| 24 Jun 24 |
12.96000 +0.48 |
13.00 | 12.52 | 12.52 | 532,600 |
| 21 Jun 24 |
12.48000 -0.08 |
12.70 | 12.45 | 12.50 | 1,883,300 |
| 20 Jun 24 |
12.56000 +0.02 |
12.62 | 12.42 | 12.53 | 491,700 |
| 19 Jun 24 |
12.54000 -0.01 |
12.63 | 12.47 | 12.56 | 278,700 |
| 18 Jun 24 |
12.55000 -0.04 |
12.64 | 12.45 | 12.60 | 459,600 |
| 17 Jun 24 |
12.59000 -0.12 |
12.69 | 12.44 | 12.60 | 517,800 |
| 14 Jun 24 |
12.71000 -0.02 |
12.80 | 12.65 | 12.66 | 302,200 |
| 13 Jun 24 |
12.73000 -0.07 |
12.99 | 12.63 | 12.80 | 402,400 |
| 12 Jun 24 |
12.80000 +0.18 |
12.92 | 12.76 | 12.76 | 290,700 |
| 11 Jun 24 |
12.62000 -0.10 |
12.72 | 12.61 | 12.70 | 447,500 |
| 10 Jun 24 |
12.72000 -0.07 |
12.82 | 12.66 | 12.77 | 228,700 |
| 07 Jun 24 |
12.79000 -0.32 |
13.12 | 12.79 | 13.01 | 241,400 |
| 06 Jun 24 |
13.11000 +0.16 |
13.15 | 12.93 | 12.96 | 401,700 |
| 05 Jun 24 |
12.95000 +0.17 |
12.98 | 12.82 | 12.83 | 552,100 |
| 04 Jun 24 |
12.78000 -0.05 |
12.86 | 12.72 | 12.83 | 360,400 |
| 03 Jun 24 |
12.83000 +0.13 |
12.84 | 12.68 | 12.75 | 305,600 |
| 31 May 24 |
12.70000 +0.03 |
12.76 | 12.58 | 12.62 | 460,700 |
| 30 May 24 |
12.67000 +0.13 |
12.79 | 12.61 | 12.67 | 405,000 |
| 29 May 24 |
12.54000 -0.15 |
12.68 | 12.52 | 12.68 | 468,600 |
| 28 May 24 |
12.69000 -0.27 |
12.97 | 12.67 | 12.94 | 441,000 |
| 27 May 24 |
12.96000 +0.03 |
13.00 | 12.85 | 12.88 | 149,900 |
| 24 May 24 |
12.93000 -0.04 |
13.07 | 12.86 | 13.04 | 271,800 |
| 23 May 24 |
12.97000 -0.09 |
13.11 | 12.95 | 13.08 | 426,300 |
| 22 May 24 |
13.06000 +0.02 |
13.15 | 12.99 | 13.02 | 304,200 |
| 21 May 24 |
13.04000 -0.07 |
13.10 | 13.00 | 13.03 | 217,900 |
| 17 May 24 |
13.11000 +0.08 |
13.12 | 12.92 | 13.04 | 462,300 |
| 16 May 24 |
13.03000 -0.01 |
13.11 | 13.01 | 13.06 | 298,300 |
| 15 May 24 |
13.04000 +0.00 |
13.20 | 13.01 | 13.13 | 642,900 |
| 14 May 24 |
13.04000 -0.11 |
13.22 | 12.99 | 13.20 | 408,800 |
| 13 May 24 |
13.15000 +0.10 |
13.23 | 13.06 | 13.10 | 483,600 |
| 10 May 24 |
13.05000 +0.01 |
13.10 | 13.02 | 13.06 | 252,600 |
| 09 May 24 |
13.04000 -0.09 |
13.14 | 13.00 | 13.14 | 324,700 |
| 08 May 24 |
13.13000 +0.10 |
13.17 | 12.85 | 13.00 | 651,000 |
| 07 May 24 |
13.03000 -0.12 |
13.22 | 12.99 | 13.17 | 383,100 |
| 06 May 24 |
13.15000 +0.04 |
13.16 | 12.94 | 13.14 | 797,400 |
| 03 May 24 |
13.11000 -0.04 |
13.31 | 13.02 | 13.30 | 218,300 |
| 02 May 24 |
13.15000 +0.25 |
13.20 | 12.85 | 12.95 | 823,400 |
| 01 May 24 |
12.90000 -0.12 |
13.13 | 12.88 | 13.01 | 939,200 |
| 30 Apr 24 |
13.02000 +0.02 |
13.05 | 12.91 | 12.92 | 461,300 |
| 29 Apr 24 |
13.00000 -0.09 |
13.16 | 12.92 | 13.03 | 403,200 |
| 26 Apr 24 |
13.09000 +0.03 |
13.22 | 12.99 | 13.16 | 352,200 |
| 25 Apr 24 |
13.06000 +0.11 |
13.08 | 12.66 | 12.90 | 379,000 |
| 24 Apr 24 |
12.95000 -0.13 |
13.10 | 12.94 | 13.05 | 599,200 |
| 23 Apr 24 |
13.08000 -0.01 |
13.17 | 13.04 | 13.12 | 575,500 |
| 22 Apr 24 |
13.09000 +0.09 |
13.16 | 12.97 | 13.01 | 756,400 |
| 19 Apr 24 |
13.00000 +0.02 |
13.09 | 12.90 | 12.99 | 380,100 |
| 18 Apr 24 |
12.98000 +0.10 |
13.00 | 12.74 | 12.88 | 212,800 |
| 17 Apr 24 |
12.88000 -0.08 |
13.07 | 12.87 | 12.98 | 255,000 |
| 16 Apr 24 |
12.96000 -0.10 |
13.11 | 12.92 | 13.03 | 457,500 |
| 15 Apr 24 |
13.06000 -0.12 |
13.25 | 13.00 | 13.21 | 268,400 |
| 12 Apr 24 |
13.18000 -0.09 |
13.24 | 13.03 | 13.20 | 383,700 |
| 11 Apr 24 |
13.27000 -0.02 |
13.37 | 13.19 | 13.36 | 216,200 |
| 10 Apr 24 |
13.29000 -0.33 |
13.45 | 13.19 | 13.45 | 282,000 |
| 09 Apr 24 |
13.62000 +0.07 |
13.71 | 13.53 | 13.55 | 416,400 |
| 08 Apr 24 |
13.55000 +0.17 |
13.55 | 13.23 | 13.47 | 382,600 |
| 05 Apr 24 |
13.38000 +0.08 |
13.42 | 13.27 | 13.29 | 316,200 |
| 04 Apr 24 |
13.30000 +0.00 |
13.41 | 13.25 | 13.33 | 213,200 |
| 03 Apr 24 |
13.30000 -0.11 |
13.54 | 13.29 | 13.42 | 219,400 |
| 02 Apr 24 |
13.41000 -0.17 |
13.62 | 13.40 | 13.53 | 321,000 |
| 01 Apr 24 |
13.58000 -0.20 |
13.82 | 13.58 | 13.82 | 245,100 |
| 28 Mar 24 |
13.78000 +0.02 |
13.87 | 13.67 | 13.75 | 469,200 |
| 27 Mar 24 |
13.76000 +0.00 |
13.96 | 13.66 | 13.75 | 239,400 |
| 26 Mar 24 |
13.76000 +0.01 |
13.84 | 13.70 | 13.70 | 284,200 |
| 25 Mar 24 |
13.75000 +0.04 |
13.84 | 13.63 | 13.68 | 206,100 |
| 22 Mar 24 |
13.71000 -0.18 |
13.97 | 13.71 | 13.88 | 305,400 |
| 21 Mar 24 |
13.89000 +0.11 |
13.91 | 13.78 | 13.85 | 229,700 |
| 20 Mar 24 |
13.78000 +0.14 |
13.85 | 13.64 | 13.64 | 275,700 |
| 19 Mar 24 |
13.64000 +0.06 |
13.68 | 13.54 | 13.54 | 247,300 |
| 18 Mar 24 |
13.58000 +0.03 |
13.71 | 13.51 | 13.55 | 222,100 |
| 15 Mar 24 |
13.55000 +0.22 |
13.56 | 13.34 | 13.35 | 1,048,700 |
| 14 Mar 24 |
13.33000 -0.09 |
13.75 | 13.25 | 13.40 | 423,700 |
| 13 Mar 24 |
13.42000 -0.14 |
13.64 | 13.40 | 13.52 | 340,500 |
| 12 Mar 24 |
13.56000 -0.04 |
13.58 | 13.41 | 13.58 | 284,900 |
| 11 Mar 24 |
13.60000 -0.07 |
13.70 | 13.52 | 13.70 | 192,500 |
| 08 Mar 24 |
13.67000 -0.02 |
13.74 | 13.60 | 13.72 | 216,100 |
| 07 Mar 24 |
13.69000 +0.15 |
13.73 | 13.53 | 13.53 | 412,600 |
| 06 Mar 24 |
13.54000 +0.09 |
13.68 | 13.49 | 13.54 | 244,400 |
| 05 Mar 24 |
13.45000 -0.05 |
13.62 | 13.43 | 13.51 | 347,800 |
| 04 Mar 24 |
13.50000 -0.11 |
13.61 | 13.45 | 13.57 | 384,600 |
| 01 Mar 24 |
13.61000 +0.22 |
13.63 | 13.34 | 13.39 | 260,900 |
| 29 Feb 24 |
13.39000 -0.06 |
13.51 | 13.35 | 13.51 | 757,100 |
| 28 Feb 24 |
13.45000 -0.01 |
13.56 | 13.27 | 13.27 | 336,900 |
| 27 Feb 24 |
13.46000 -0.09 |
13.63 | 13.41 | 13.55 | 416,600 |
| 26 Feb 24 |
13.55000 -0.18 |
13.76 | 13.50 | 13.66 | 339,900 |
| 23 Feb 24 |
13.73000 +0.10 |
13.78 | 13.54 | 13.63 | 422,300 |
| 22 Feb 24 |
13.63000 -0.13 |
13.80 | 13.54 | 13.75 | 457,100 |
| 21 Feb 24 |
13.76000 +0.06 |
13.92 | 13.68 | 13.68 | 431,100 |
| 20 Feb 24 |
13.70000 +0.17 |
13.72 | 13.54 | 13.58 | 535,500 |
| 16 Feb 24 |
13.53000 -0.18 |
13.66 | 13.33 | 13.63 | 539,100 |
| 15 Feb 24 |
13.71000 +0.08 |
13.79 | 13.46 | 13.47 | 789,300 |
| 14 Feb 24 |
13.63000 +0.39 |
13.66 | 13.24 | 13.35 | 1,050,100 |
| 13 Feb 24 |
13.24000 -0.41 |
13.45 | 13.13 | 13.44 | 506,300 |
| 12 Feb 24 |
13.65000 -0.12 |
13.85 | 13.63 | 13.80 | 348,000 |
| 09 Feb 24 |
13.77000 +0.06 |
13.79 | 13.63 | 13.64 | 630,300 |
| 08 Feb 24 |
13.71000 -0.07 |
13.82 | 13.58 | 13.75 | 633,600 |
| 07 Feb 24 |
13.78000 +0.04 |
13.83 | 13.66 | 13.73 | 855,500 |
| 06 Feb 24 |
13.74000 +0.02 |
13.77 | 13.60 | 13.67 | 376,500 |
| 05 Feb 24 |
13.72000 -0.32 |
13.97 | 13.72 | 13.97 | 284,300 |
| 02 Feb 24 |
14.04000 -0.08 |
14.09 | 13.91 | 14.00 | 354,600 |
| 01 Feb 24 |
14.12000 +0.08 |
14.15 | 13.93 | 14.01 | 382,000 |
| 31 Jan 24 |
14.04000 -0.16 |
14.24 | 14.01 | 14.19 | 356,300 |
| 30 Jan 24 |
14.20000 -0.03 |
14.23 | 14.05 | 14.15 | 357,700 |
| 29 Jan 24 |
14.23000 +0.06 |
14.26 | 14.08 | 14.22 | 191,800 |
| 26 Jan 24 |
14.17000 +0.05 |
14.24 | 14.10 | 14.13 | 223,100 |
| 25 Jan 24 |
14.12000 -0.24 |
14.46 | 14.10 | 14.45 | 1,056,600 |
| 24 Jan 24 |
14.36000 -0.06 |
14.46 | 14.25 | 14.46 | 297,700 |
| 23 Jan 24 |
14.42000 +0.05 |
14.45 | 14.21 | 14.37 | 666,400 |
| 22 Jan 24 |
14.37000 +0.13 |
14.37 | 14.16 | 14.23 | 394,100 |
| 19 Jan 24 |
14.24000 +0.12 |
14.27 | 13.90 | 14.11 | 1,573,800 |
| 18 Jan 24 |
14.12000 +0.00 |
14.29 | 14.05 | 14.15 | 457,500 |
| 17 Jan 24 |
14.12000 -0.24 |
14.30 | 14.07 | 14.24 | 889,600 |
| 16 Jan 24 |
14.36000 +0.03 |
14.37 | 14.13 | 14.23 | 255,900 |
| 15 Jan 24 |
14.33000 +0.12 |
14.33 | 14.13 | 14.20 | 103,000 |
| 12 Jan 24 |
14.21000 -0.11 |
14.34 | 14.15 | 14.24 | 414,200 |
| 11 Jan 24 |
14.32000 +0.14 |
14.35 | 14.03 | 14.14 | 247,100 |
| 10 Jan 24 |
14.18000 +0.03 |
14.22 | 14.00 | 14.17 | 254,400 |
| 09 Jan 24 |
14.15000 -0.08 |
14.20 | 14.04 | 14.17 | 323,400 |
| 08 Jan 24 |
14.23000 +0.10 |
14.25 | 14.02 | 14.16 | 345,200 |
| 05 Jan 24 |
14.13000 +0.11 |
14.17 | 13.95 | 14.05 | 252,100 |
| 04 Jan 24 |
14.02000 +0.05 |
14.08 | 13.93 | 13.93 | 534,400 |
| 03 Jan 24 |
13.97000 +0.03 |
14.04 | 13.79 | 13.86 | 424,300 |
| 02 Jan 24 |
13.94000 -0.01 |
14.00 | 13.82 | 13.82 | 249,000 |
| 29 Dec 23 |
13.95000 +0.02 |
13.99 | 13.86 | 13.93 | 184,200 |
| 28 Dec 23 |
13.93000 -0.04 |
13.95 | 13.83 | 13.90 | 408,200 |
| 27 Dec 23 |
13.97000 +0.15 |
14.00 | 13.75 | 13.81 | 271,400 |
| 22 Dec 23 |
13.82000 +0.17 |
13.85 | 13.68 | 13.68 | 405,900 |
| 21 Dec 23 |
13.65000 +0.00 |
13.84 | 13.62 | 13.74 | 167,300 |
| 20 Dec 23 |
13.65000 -0.06 |
13.85 | 13.60 | 13.66 | 286,000 |
| 19 Dec 23 |
13.71000 +0.16 |
13.73 | 13.50 | 13.55 | 187,200 |
| 18 Dec 23 |
13.55000 -0.02 |
13.64 | 13.41 | 13.64 | 380,000 |
| 15 Dec 23 |
13.57000 -0.26 |
13.83 | 13.54 | 13.83 | 854,800 |
| 14 Dec 23 |
13.83000 +0.00 |
14.00 | 13.82 | 13.96 | 451,000 |
| 13 Dec 23 |
13.83000 +0.67 |
13.84 | 13.09 | 13.18 | 453,900 |
| 12 Dec 23 |
13.16000 -0.01 |
13.18 | 12.97 | 13.10 | 236,100 |
| 11 Dec 23 |
13.17000 -0.21 |
13.40 | 13.14 | 13.40 | 202,600 |
| 08 Dec 23 |
13.38000 -0.01 |
13.49 | 13.31 | 13.36 | 226,100 |
| 07 Dec 23 |
13.39000 -0.06 |
13.64 | 13.39 | 13.46 | 341,000 |
| 06 Dec 23 |
13.45000 +0.01 |
13.61 | 13.40 | 13.54 | 327,300 |
| 05 Dec 23 |
13.44000 -0.01 |
13.53 | 13.35 | 13.47 | 222,100 |
| 04 Dec 23 |
13.45000 +0.03 |
13.52 | 13.13 | 13.35 | 349,800 |
| 01 Dec 23 |
13.42000 +0.26 |
13.44 | 13.08 | 13.15 | 422,300 |
| 30 Nov 23 |
13.16000 +0.28 |
13.16 | 12.89 | 12.90 | 473,700 |
| 29 Nov 23 |
12.88000 -0.15 |
13.07 | 12.86 | 13.03 | 269,100 |
| 28 Nov 23 |
13.03000 -0.19 |
13.14 | 13.00 | 13.13 | 168,700 |
| 27 Nov 23 |
13.22000 +0.05 |
13.27 | 13.04 | 13.13 | 260,600 |
| 24 Nov 23 |
13.17000 +0.01 |
13.22 | 13.11 | 13.11 | 103,900 |
| 23 Nov 23 |
13.16000 -0.08 |
13.24 | 13.13 | 13.24 | 79,400 |
| 22 Nov 23 |
13.24000 +0.17 |
13.27 | 13.03 | 13.06 | 254,400 |
| 21 Nov 23 |
13.07000 -0.14 |
13.23 | 13.03 | 13.17 | 591,200 |
| 20 Nov 23 |
13.21000 +0.07 |
13.25 | 13.02 | 13.14 | 344,900 |
| 17 Nov 23 |
13.14000 +0.10 |
13.17 | 13.05 | 13.09 | 327,400 |
| 16 Nov 23 |
13.04000 -0.12 |
13.18 | 13.03 | 13.16 | 237,800 |
| 15 Nov 23 |
13.16000 -0.04 |
13.27 | 13.06 | 13.23 | 508,900 |
| 14 Nov 23 |
13.20000 +0.66 |
13.22 | 12.71 | 12.72 | 364,000 |
| 13 Nov 23 |
12.54000 -0.23 |
12.70 | 12.44 | 12.70 | 192,100 |
| 10 Nov 23 |
12.77000 -0.01 |
12.83 | 12.60 | 12.78 | 223,900 |
| 09 Nov 23 |
12.78000 -0.01 |
13.02 | 12.76 | 12.95 | 305,000 |
| 08 Nov 23 |
12.79000 -0.07 |
12.93 | 12.67 | 12.87 | 355,600 |
| 07 Nov 23 |
12.86000 -0.38 |
13.20 | 12.84 | 13.20 | 321,600 |
| 06 Nov 23 |
13.24000 -0.18 |
13.42 | 13.19 | 13.32 | 358,600 |
| 03 Nov 23 |
13.42000 +0.33 |
13.49 | 13.22 | 13.22 | 437,700 |
| 02 Nov 23 |
13.09000 +0.49 |
13.10 | 12.63 | 12.65 | 558,200 |
| 01 Nov 23 |
12.60000 +0.56 |
12.62 | 12.07 | 12.07 | 584,600 |
| 31 Oct 23 |
12.04000 +0.17 |
12.16 | 12.00 | 12.01 | 381,600 |
| 30 Oct 23 |
11.87000 -0.03 |
12.09 | 11.79 | 11.90 | 378,700 |
| 27 Oct 23 |
11.90000 -0.20 |
12.14 | 11.83 | 12.14 | 242,300 |
| 26 Oct 23 |
12.10000 -0.05 |
12.27 | 12.05 | 12.13 | 202,300 |
| 25 Oct 23 |
12.15000 -0.17 |
12.32 | 12.13 | 12.25 | 222,100 |
| 24 Oct 23 |
12.32000 -0.03 |
12.42 | 12.29 | 12.36 | 249,400 |
| 23 Oct 23 |
12.35000 -0.02 |
12.45 | 12.20 | 12.34 | 417,000 |
| 20 Oct 23 |
12.37000 -0.15 |
12.62 | 12.37 | 12.50 | 281,000 |
| 19 Oct 23 |
12.52000 -0.23 |
12.71 | 12.51 | 12.67 | 229,400 |
| 18 Oct 23 |
12.75000 -0.15 |
12.88 | 12.70 | 12.85 | 347,200 |
| 17 Oct 23 |
12.90000 -0.04 |
13.02 | 12.83 | 12.84 | 275,000 |
| 16 Oct 23 |
12.94000 +0.21 |
12.95 | 12.75 | 12.76 | 296,300 |
| 13 Oct 23 |
12.73000 -0.10 |
12.87 | 12.73 | 12.87 | 274,500 |
| 12 Oct 23 |
12.83000 -0.11 |
12.96 | 12.81 | 12.81 | 343,800 |
| 11 Oct 23 |
12.94000 +0.30 |
12.98 | 12.67 | 12.68 | 329,800 |
| 10 Oct 23 |
12.64000 +0.08 |
12.78 | 12.62 | 12.63 | 233,400 |
| 06 Oct 23 |
12.56000 +0.05 |
12.90 | 12.20 | 12.43 | 251,800 |
| 05 Oct 23 |
12.51000 +0.19 |
12.53 | 12.28 | 12.30 | 217,500 |
| 04 Oct 23 |
12.32000 +0.10 |
12.43 | 12.19 | 12.27 | 521,700 |
| 03 Oct 23 |
12.22000 -0.17 |
12.51 | 12.10 | 12.30 | 310,500 |
| 02 Oct 23 |
12.39000 -0.29 |
12.67 | 12.36 | 12.67 | 292,900 |
| 29 Sep 23 |
12.68000 -0.04 |
12.93 | 12.66 | 12.83 | 468,200 |
| 28 Sep 23 |
12.72000 +0.03 |
12.85 | 12.60 | 12.62 | 277,700 |
| 27 Sep 23 |
12.69000 +0.07 |
12.79 | 12.53 | 12.71 | 648,800 |
| 26 Sep 23 |
12.62000 -0.31 |
12.96 | 12.60 | 12.86 | 282,800 |
| 25 Sep 23 |
12.93000 -0.22 |
13.12 | 12.91 | 13.10 | 226,700 |
| 22 Sep 23 |
13.15000 -0.03 |
13.22 | 13.11 | 13.19 | 191,100 |
| 21 Sep 23 |
13.18000 -0.24 |
13.39 | 13.18 | 13.36 | 295,200 |
| 20 Sep 23 |
13.42000 +0.06 |
13.51 | 13.37 | 13.49 | 205,000 |
| 19 Sep 23 |
13.36000 -0.19 |
13.58 | 13.34 | 13.57 | 238,700 |
| 18 Sep 23 |
13.55000 -0.05 |
13.59 | 13.43 | 13.56 | 338,900 |
| 15 Sep 23 |
13.60000 +0.07 |
13.70 | 13.46 | 13.46 | 910,300 |
| 14 Sep 23 |
13.53000 +0.34 |
13.53 | 13.18 | 13.25 | 363,100 |
| 13 Sep 23 |
13.19000 +0.15 |
13.24 | 12.98 | 13.05 | 376,500 |
| 12 Sep 23 |
13.04000 +0.00 |
13.08 | 12.95 | 13.00 | 164,600 |
| 11 Sep 23 |
13.04000 +0.02 |
13.17 | 13.01 | 13.01 | 134,600 |
| 08 Sep 23 |
13.02000 -0.16 |
13.20 | 13.01 | 13.20 | 159,700 |
| 07 Sep 23 |
13.18000 +0.01 |
13.23 | 13.14 | 13.17 | 118,300 |
| 06 Sep 23 |
13.17000 -0.06 |
13.23 | 13.13 | 13.23 | 131,200 |
| 05 Sep 23 |
13.23000 -0.05 |
13.33 | 13.18 | 13.33 | 167,200 |
| 01 Sep 23 |
13.28000 +0.17 |
13.40 | 13.15 | 13.23 | 211,200 |
| 31 Aug 23 |
13.11000 -0.18 |
13.30 | 13.11 | 13.28 | 696,600 |
| 30 Aug 23 |
13.29000 -0.07 |
13.37 | 13.25 | 13.33 | 192,100 |
| 29 Aug 23 |
13.36000 +0.10 |
13.36 | 13.20 | 13.28 | 311,700 |
| 28 Aug 23 |
13.26000 +0.06 |
13.30 | 13.18 | 13.19 | 176,700 |
| 25 Aug 23 |
13.20000 +0.09 |
13.23 | 13.10 | 13.10 | 167,200 |
| 24 Aug 23 |
13.11000 -0.06 |
13.24 | 13.09 | 13.15 | 101,700 |
| 23 Aug 23 |
13.17000 +0.15 |
13.19 | 13.07 | 13.07 | 189,500 |
| 22 Aug 23 |
13.02000 -0.04 |
13.14 | 13.02 | 13.10 | 126,700 |
| 21 Aug 23 |
13.06000 -0.14 |
13.24 | 13.03 | 13.23 | 287,400 |
| 18 Aug 23 |
13.20000 -0.04 |
13.33 | 13.18 | 13.22 | 212,300 |
| 17 Aug 23 |
13.24000 -0.02 |
13.33 | 13.22 | 13.23 | 210,800 |
| 16 Aug 23 |
13.26000 +0.03 |
13.32 | 13.22 | 13.23 | 215,800 |
| 15 Aug 23 |
13.23000 -0.16 |
13.35 | 13.22 | 13.33 | 198,500 |
| 14 Aug 23 |
13.39000 -0.20 |
13.61 | 13.38 | 13.56 | 155,900 |
| 11 Aug 23 |
13.59000 +0.02 |
13.64 | 13.48 | 13.53 | 180,700 |
| 10 Aug 23 |
13.57000 -0.02 |
13.73 | 13.51 | 13.60 | 209,100 |
| 09 Aug 23 |
13.59000 +0.00 |
13.67 | 13.56 | 13.59 | 322,900 |
| 08 Aug 23 |
13.59000 -0.11 |
13.72 | 13.56 | 13.67 | 162,000 |
| 04 Aug 23 |
13.70000 +0.11 |
13.72 | 13.57 | 13.59 | 217,000 |
| 03 Aug 23 |
13.59000 -0.14 |
13.69 | 13.47 | 13.69 | 212,100 |
| 02 Aug 23 |
13.73000 -0.04 |
13.79 | 13.65 | 13.76 | 452,600 |
| 01 Aug 23 |
13.77000 -0.14 |
13.93 | 13.68 | 13.88 | 318,700 |
| 31 Jul 23 |
13.91000 +0.10 |
13.95 | 13.72 | 13.79 | 495,600 |
| 28 Jul 23 |
13.81000 -0.08 |
13.94 | 13.78 | 13.91 | 237,900 |
| 27 Jul 23 |
13.89000 -0.25 |
14.19 | 13.87 | 14.17 | 362,600 |
| 26 Jul 23 |
14.14000 +0.08 |
14.17 | 13.93 | 14.05 | 693,800 |
| 25 Jul 23 |
14.06000 +0.16 |
14.06 | 13.80 | 13.89 | 480,700 |
| 24 Jul 23 |
13.90000 +0.27 |
13.95 | 13.64 | 13.70 | 671,400 |
| 21 Jul 23 |
13.63000 +0.08 |
13.78 | 13.52 | 13.61 | 767,100 |
| 20 Jul 23 |
13.55000 +0.04 |
13.62 | 13.46 | 13.51 | 349,400 |
| 19 Jul 23 |
13.51000 +0.10 |
13.51 | 13.41 | 13.47 | 550,500 |
| 18 Jul 23 |
13.41000 +0.07 |
13.41 | 13.31 | 13.40 | 235,600 |
| 17 Jul 23 |
13.34000 -0.07 |
13.41 | 13.31 | 13.40 | 215,600 |
| 14 Jul 23 |
13.41000 +0.04 |
13.42 | 13.26 | 13.37 | 311,800 |
| 13 Jul 23 |
13.37000 -0.01 |
13.38 | 13.28 | 13.38 | 270,800 |
| 12 Jul 23 |
13.38000 +0.16 |
13.40 | 13.17 | 13.28 | 341,600 |
| 11 Jul 23 |
13.22000 -0.04 |
13.29 | 13.16 | 13.29 | 195,000 |
| 10 Jul 23 |
13.26000 +0.08 |
13.32 | 13.14 | 13.20 | 323,700 |
| 07 Jul 23 |
13.18000 -0.14 |
13.34 | 13.17 | 13.29 | 241,400 |
| 06 Jul 23 |
13.32000 -0.21 |
13.54 | 13.28 | 13.50 | 388,000 |
| 05 Jul 23 |
13.53000 -0.07 |
13.66 | 13.52 | 13.58 | 700,700 |
| 04 Jul 23 |
13.60000 +0.03 |
13.68 | 13.52 | 13.59 | 255,300 |
| 30 Jun 23 |
13.57000 +0.12 |
13.59 | 13.45 | 13.46 | 603,800 |
| 29 Jun 23 |
13.45000 +0.05 |
13.45 | 13.30 | 13.30 | 388,500 |
| 28 Jun 23 |
13.40000 +0.05 |
13.46 | 13.36 | 13.39 | 1,185,000 |
| 27 Jun 23 |
13.35000 +0.08 |
13.38 | 13.27 | 13.28 | 338,000 |
| 26 Jun 23 |
13.27000 +0.14 |
13.31 | 13.08 | 13.08 | 329,300 |
| 23 Jun 23 |
13.13000 -0.04 |
13.44 | 13.11 | 13.11 | 303,200 |
| 22 Jun 23 |
13.17000 -0.09 |
13.25 | 13.15 | 13.17 | 585,400 |
| 21 Jun 23 |
13.26000 +0.02 |
13.28 | 13.11 | 13.23 | 400,000 |
| 20 Jun 23 |
13.24000 -0.06 |
13.33 | 13.18 | 13.29 | 336,600 |
| 19 Jun 23 |
13.30000 -0.08 |
13.38 | 13.28 | 13.36 | 158,600 |
| 16 Jun 23 |
13.38000 -0.01 |
13.51 | 13.32 | 13.46 | 773,200 |
| 15 Jun 23 |
13.39000 +0.03 |
13.39 | 13.31 | 13.36 | 290,200 |
| 14 Jun 23 |
13.36000 -0.03 |
13.41 | 13.29 | 13.41 | 317,600 |
| 13 Jun 23 |
13.39000 +0.03 |
13.45 | 13.34 | 13.42 | 296,900 |
| 12 Jun 23 |
13.36000 -0.10 |
13.44 | 13.34 | 13.44 | 219,500 |
| 09 Jun 23 |
13.46000 -0.05 |
13.52 | 13.42 | 13.49 | 135,200 |
| 08 Jun 23 |
13.51000 -0.01 |
13.53 | 13.32 | 13.53 | 376,400 |
| 07 Jun 23 |
13.52000 +0.02 |
13.60 | 13.46 | 13.50 | 394,200 |
| 06 Jun 23 |
13.50000 +0.02 |
13.53 | 13.38 | 13.50 | 394,900 |
| 05 Jun 23 |
13.48000 -0.15 |
13.60 | 13.44 | 13.56 | 257,400 |
| 02 Jun 23 |
13.63000 +0.14 |
13.65 | 13.48 | 13.48 | 231,700 |
| 01 Jun 23 |
13.49000 -0.07 |
13.61 | 13.46 | 13.54 | 187,400 |
| 31 May 23 |
13.56000 -0.10 |
13.67 | 13.45 | 13.60 | 2,454,400 |
| 30 May 23 |
13.66000 -0.22 |
13.86 | 13.62 | 13.80 | 214,100 |
| 29 May 23 |
13.88000 +0.12 |
13.90 | 13.72 | 13.72 | 87,600 |
| 26 May 23 |
13.76000 +0.00 |
13.86 | 13.70 | 13.72 | 145,600 |
| 25 May 23 |
13.76000 +0.00 |
13.90 | 13.67 | 13.69 | 246,300 |
| 24 May 23 |
13.76000 -0.11 |
13.88 | 13.76 | 13.83 | 257,600 |
| 23 May 23 |
13.87000 -0.06 |
14.00 | 13.81 | 13.90 | 367,800 |
| 19 May 23 |
13.93000 -0.02 |
13.99 | 13.87 | 13.89 | 191,400 |
| 18 May 23 |
13.95000 -0.16 |
14.19 | 13.94 | 14.08 | 139,900 |
| 17 May 23 |
14.11000 -0.04 |
14.18 | 13.99 | 14.18 | 173,400 |
| 16 May 23 |
14.15000 -0.24 |
14.35 | 14.10 | 14.35 | 204,500 |
| 15 May 23 |
14.39000 -0.02 |
14.50 | 14.32 | 14.37 | 246,800 |
| 12 May 23 |
14.41000 +0.15 |
14.41 | 14.23 | 14.30 | 290,500 |
| 11 May 23 |
14.26000 +0.08 |
14.41 | 14.09 | 14.41 | 256,000 |
| 10 May 23 |
14.18000 +0.00 |
14.48 | 13.94 | 14.21 | 402,300 |
| 09 May 23 |
14.18000 -0.19 |
14.28 | 14.14 | 14.28 | 254,000 |
| 08 May 23 |
14.37000 -0.13 |
14.53 | 14.35 | 14.42 | 140,700 |
| 05 May 23 |
14.50000 +0.10 |
14.52 | 14.38 | 14.38 | 214,300 |
| 04 May 23 |
14.40000 -0.16 |
14.58 | 14.33 | 14.50 | 216,200 |
| 03 May 23 |
14.56000 +0.10 |
14.67 | 14.46 | 14.46 | 181,500 |
| 02 May 23 |
14.46000 -0.16 |
14.65 | 14.44 | 14.57 | 282,700 |
| 01 May 23 |
14.62000 -0.02 |
14.73 | 14.55 | 14.63 | 174,600 |
| 28 Apr 23 |
14.64000 -0.07 |
14.76 | 14.59 | 14.69 | 493,800 |
| 27 Apr 23 |
14.71000 -0.01 |
14.78 | 14.65 | 14.68 | 157,400 |
| 26 Apr 23 |
14.72000 +0.04 |
14.99 | 14.67 | 14.67 | 395,700 |
| 25 Apr 23 |
14.68000 -0.03 |
14.78 | 14.63 | 14.67 | 208,800 |
| 24 Apr 23 |
14.71000 -0.07 |
14.82 | 14.70 | 14.71 | 232,600 |
| 21 Apr 23 |
14.78000 +0.11 |
14.78 | 14.58 | 14.66 | 195,800 |
| 20 Apr 23 |
14.67000 +0.03 |
14.72 | 14.56 | 14.57 | 284,000 |
| 19 Apr 23 |
14.64000 -0.11 |
14.75 | 14.55 | 14.68 | 263,500 |
| 18 Apr 23 |
14.75000 -0.03 |
14.90 | 14.71 | 14.81 | 289,000 |
| 17 Apr 23 |
14.78000 +0.15 |
14.83 | 14.59 | 14.61 | 403,900 |
| 14 Apr 23 |
14.63000 -0.01 |
14.66 | 14.57 | 14.61 | 137,600 |
| 13 Apr 23 |
14.64000 +0.04 |
14.75 | 14.54 | 14.74 | 218,400 |
| 12 Apr 23 |
14.60000 +0.04 |
14.64 | 14.48 | 14.60 | 244,400 |
| 11 Apr 23 |
14.56000 +0.20 |
14.57 | 14.31 | 14.31 | 325,800 |
| 10 Apr 23 |
14.36000 +0.08 |
14.39 | 14.11 | 14.14 | 275,700 |
| 06 Apr 23 |
14.28000 -0.02 |
14.31 | 14.17 | 14.28 | 333,600 |
| 05 Apr 23 |
14.30000 +0.06 |
14.32 | 14.10 | 14.10 | 398,600 |
| 04 Apr 23 |
14.24000 -0.11 |
14.42 | 14.15 | 14.39 | 361,300 |
| 03 Apr 23 |
14.35000 -0.17 |
14.57 | 14.21 | 14.52 | 721,700 |
| 31 Mar 23 |
14.52000 +0.20 |
14.75 | 14.38 | 14.75 | 832,700 |
| 30 Mar 23 |
14.32000 +0.06 |
14.43 | 14.20 | 14.29 | 239,500 |
| 29 Mar 23 |
14.26000 +0.07 |
14.29 | 14.21 | 14.25 | 501,000 |
| 28 Mar 23 |
14.19000 -0.06 |
14.32 | 14.05 | 14.21 | 719,600 |
| 27 Mar 23 |
14.25000 +0.16 |
14.32 | 14.14 | 14.14 | 204,900 |
| 24 Mar 23 |
14.09000 +0.19 |
14.12 | 13.81 | 13.85 | 1,043,000 |
| 23 Mar 23 |
13.90000 -0.06 |
14.05 | 13.87 | 14.00 | 222,900 |
| 22 Mar 23 |
13.96000 -0.23 |
14.15 | 13.96 | 14.04 | 264,100 |
| 21 Mar 23 |
14.19000 -0.08 |
14.44 | 14.14 | 14.33 | 269,500 |
| 20 Mar 23 |
14.27000 +0.05 |
14.29 | 14.16 | 14.23 | 182,000 |
| 17 Mar 23 |
14.22000 -0.16 |
14.36 | 14.18 | 14.31 | 679,200 |
| 16 Mar 23 |
14.38000 +0.05 |
14.53 | 14.12 | 14.21 | 569,300 |
| 15 Mar 23 |
14.33000 -0.16 |
14.49 | 14.23 | 14.40 | 381,700 |
| 14 Mar 23 |
14.49000 +0.14 |
14.59 | 14.40 | 14.45 | 220,900 |
| 13 Mar 23 |
14.35000 +0.11 |
14.50 | 14.06 | 14.13 | 500,400 |
| 10 Mar 23 |
14.24000 -0.30 |
14.53 | 14.20 | 14.53 | 279,700 |
| 09 Mar 23 |
14.54000 -0.22 |
14.85 | 14.54 | 14.78 | 292,400 |
| 08 Mar 23 |
14.76000 +0.07 |
14.86 | 14.65 | 14.69 | 284,600 |
| 07 Mar 23 |
14.69000 -0.21 |
14.92 | 14.59 | 14.92 | 369,600 |
| 06 Mar 23 |
14.90000 +0.12 |
14.94 | 14.81 | 14.89 | 348,600 |
| 03 Mar 23 |
14.78000 +0.08 |
14.85 | 14.75 | 14.75 | 275,600 |
| 02 Mar 23 |
14.70000 -0.02 |
14.79 | 14.67 | 14.68 | 219,200 |
| 01 Mar 23 |
14.72000 -0.08 |
14.83 | 14.67 | 14.76 | 284,700 |
| 28 Feb 23 |
14.80000 -0.04 |
14.88 | 14.74 | 14.80 | 474,800 |
| 27 Feb 23 |
14.84000 +0.03 |
14.99 | 14.73 | 14.77 | 370,400 |
| 24 Feb 23 |
14.81000 +0.02 |
14.84 | 14.70 | 14.71 | 349,500 |
| 23 Feb 23 |
14.79000 +0.06 |
14.85 | 14.69 | 14.69 | 276,600 |
| 22 Feb 23 |
14.73000 -0.02 |
14.85 | 14.70 | 14.71 | 349,000 |
| 21 Feb 23 |
14.75000 -0.05 |
14.80 | 14.62 | 14.71 | 437,700 |
| 17 Feb 23 |
14.80000 +0.17 |
14.87 | 14.55 | 14.62 | 962,300 |
| 16 Feb 23 |
14.63000 -0.13 |
14.69 | 14.38 | 14.60 | 572,600 |
| 15 Feb 23 |
14.76000 -0.03 |
14.83 | 14.58 | 14.70 | 976,100 |
| 14 Feb 23 |
14.79000 +0.08 |
14.83 | 14.63 | 14.65 | 404,000 |
| 13 Feb 23 |
14.71000 +0.14 |
14.75 | 14.50 | 14.57 | 328,200 |
| 10 Feb 23 |
14.57000 +0.03 |
14.64 | 14.44 | 14.51 | 473,800 |
| 09 Feb 23 |
14.54000 +0.04 |
14.65 | 14.44 | 14.50 | 323,400 |
| 08 Feb 23 |
14.50000 +0.01 |
14.54 | 14.37 | 14.50 | 282,600 |
| 07 Feb 23 |
14.49000 -0.25 |
14.73 | 14.33 | 14.68 | 875,900 |
| 06 Feb 23 |
14.74000 -0.09 |
14.78 | 14.47 | 14.73 | 444,800 |
| 03 Feb 23 |
14.83000 -0.07 |
14.90 | 14.69 | 14.80 | 362,900 |
| 02 Feb 23 |
14.90000 +0.09 |
15.07 | 14.81 | 14.84 | 628,100 |
| 01 Feb 23 |
14.81000 -0.16 |
15.01 | 14.75 | 14.95 | 997,600 |
| 31 Jan 23 |
14.97000 -0.01 |
15.08 | 14.81 | 14.95 | 1,041,900 |
| 30 Jan 23 |
14.98000 -0.10 |
15.11 | 14.95 | 15.04 | 742,000 |
| 27 Jan 23 |
15.08000 -0.35 |
15.47 | 15.00 | 15.47 | 1,007,500 |
| 26 Jan 23 |
15.43000 -0.04 |
15.64 | 15.36 | 15.64 | 233,100 |
| 25 Jan 23 |
15.47000 -0.07 |
15.62 | 15.37 | 15.47 | 245,200 |
| 24 Jan 23 |
15.54000 -0.14 |
15.73 | 15.39 | 15.69 | 456,500 |
| 23 Jan 23 |
15.68000 +0.11 |
15.70 | 15.49 | 15.55 | 223,300 |
| 20 Jan 23 |
15.57000 +0.21 |
15.59 | 15.29 | 15.37 | 455,600 |
| 19 Jan 23 |
15.36000 -0.24 |
15.64 | 15.34 | 15.57 | 399,400 |
| 18 Jan 23 |
15.60000 -0.15 |
15.77 | 15.57 | 15.75 | 337,100 |
| 17 Jan 23 |
15.75000 +0.25 |
15.76 | 15.47 | 15.48 | 518,900 |
| 16 Jan 23 |
15.50000 -0.04 |
15.58 | 15.40 | 15.50 | 241,600 |
| 13 Jan 23 |
15.54000 +0.11 |
15.57 | 15.32 | 15.40 | 352,800 |
| 12 Jan 23 |
15.43000 +0.03 |
15.59 | 15.35 | 15.50 | 588,800 |
| 11 Jan 23 |
15.40000 +0.35 |
15.44 | 15.08 | 15.08 | 619,100 |
| 10 Jan 23 |
15.05000 +0.11 |
15.05 | 14.93 | 14.93 | 294,300 |
| 09 Jan 23 |
14.94000 -0.01 |
15.10 | 14.79 | 14.87 | 290,300 |
| 06 Jan 23 |
14.95000 +0.10 |
15.04 | 14.83 | 14.90 | 406,300 |
| 05 Jan 23 |
14.85000 -0.15 |
14.94 | 14.77 | 14.94 | 472,200 |
| 04 Jan 23 |
15.00000 +0.09 |
15.09 | 14.91 | 14.99 | 271,300 |
| 03 Jan 23 |
14.91000 +0.15 |
14.97 | 14.75 | 14.79 | 537,900 |
| 30 Dec 22 |
14.76000 -0.01 |
14.86 | 14.72 | 14.72 | 182,600 |
| 29 Dec 22 |
14.77000 +0.11 |
14.96 | 14.60 | 14.60 | 217,500 |
| 28 Dec 22 |
14.66000 -0.23 |
14.94 | 14.61 | 14.75 | 203,900 |
| 23 Dec 22 |
14.89000 +0.14 |
14.92 | 14.75 | 14.75 | 207,500 |
| 22 Dec 22 |
14.75000 -0.28 |
14.95 | 14.60 | 14.94 | 388,800 |
| 21 Dec 22 |
15.03000 +0.32 |
15.10 | 14.76 | 14.81 | 451,500 |
| 20 Dec 22 |
14.71000 +0.06 |
14.80 | 14.56 | 14.57 | 250,500 |
| 19 Dec 22 |
14.65000 -0.34 |
15.02 | 14.63 | 15.02 | 424,000 |
| 16 Dec 22 |
14.99000 -0.15 |
15.14 | 14.94 | 15.04 | 1,050,400 |
| 15 Dec 22 |
15.14000 +0.10 |
15.15 | 14.88 | 14.95 | 374,400 |
| 14 Dec 22 |
15.04000 +0.02 |
15.25 | 14.95 | 14.95 | 276,900 |
| 13 Dec 22 |
15.02000 +0.36 |
15.09 | 14.82 | 14.83 | 656,000 |
| 12 Dec 22 |
14.66000 +0.00 |
14.71 | 14.63 | 14.64 | 345,100 |
| 09 Dec 22 |
14.66000 -0.03 |
14.72 | 14.63 | 14.66 | 160,500 |
| 08 Dec 22 |
14.69000 -0.03 |
14.92 | 14.65 | 14.75 | 392,100 |
| 07 Dec 22 |
14.72000 +0.14 |
14.82 | 14.65 | 14.65 | 301,400 |
| 06 Dec 22 |
14.58000 +0.04 |
14.72 | 14.54 | 14.56 | 424,700 |
| 05 Dec 22 |
14.54000 -0.04 |
14.69 | 14.50 | 14.59 | 252,300 |
| 02 Dec 22 |
14.58000 -0.12 |
14.65 | 14.53 | 14.64 | 263,300 |
| 01 Dec 22 |
14.70000 -0.03 |
14.88 | 14.68 | 14.74 | 342,800 |
| 30 Nov 22 |
14.73000 +0.14 |
14.76 | 14.59 | 14.59 | 656,800 |
| 29 Nov 22 |
14.59000 +0.27 |
14.64 | 14.29 | 14.29 | 335,800 |
| 28 Nov 22 |
14.32000 -0.24 |
14.48 | 14.27 | 14.46 | 350,500 |
| 25 Nov 22 |
14.56000 +0.13 |
14.56 | 14.39 | 14.40 | 459,200 |
| 24 Nov 22 |
14.43000 +0.02 |
14.50 | 14.38 | 14.41 | 138,600 |
| 23 Nov 22 |
14.41000 -0.20 |
14.62 | 14.37 | 14.58 | 422,000 |
| 22 Nov 22 |
14.61000 +0.26 |
14.64 | 14.30 | 14.40 | 269,200 |
| 21 Nov 22 |
14.35000 +0.03 |
14.42 | 14.32 | 14.32 | 292,700 |
| 18 Nov 22 |
14.32000 +0.13 |
14.34 | 14.15 | 14.20 | 363,500 |
| 17 Nov 22 |
14.19000 -0.09 |
14.24 | 14.07 | 14.20 | 270,700 |
| 16 Nov 22 |
14.28000 +0.07 |
14.35 | 14.11 | 14.19 | 375,800 |
| 15 Nov 22 |
14.21000 +0.05 |
14.38 | 14.20 | 14.37 | 352,300 |
| 14 Nov 22 |
14.16000 +0.07 |
14.40 | 14.11 | 14.26 | 507,500 |
| 11 Nov 22 |
14.09000 +0.04 |
14.35 | 14.05 | 14.12 | 676,000 |
| 10 Nov 22 |
14.05000 +0.40 |
14.17 | 13.85 | 13.85 | 654,100 |
| 09 Nov 22 |
13.65000 -0.12 |
13.81 | 13.63 | 13.67 | 221,800 |
| 08 Nov 22 |
13.77000 -0.03 |
13.91 | 13.68 | 13.85 | 293,500 |
| 07 Nov 22 |
13.80000 +0.53 |
13.99 | 13.42 | 13.73 | 1,079,800 |
| 04 Nov 22 |
13.27000 +0.14 |
13.31 | 13.11 | 13.12 | 233,100 |
| 03 Nov 22 |
13.13000 -0.16 |
13.25 | 13.08 | 13.12 | 239,900 |
| 02 Nov 22 |
13.29000 +0.16 |
13.41 | 13.10 | 13.15 | 588,800 |
| 01 Nov 22 |
13.13000 +0.04 |
13.23 | 13.06 | 13.09 | 197,700 |
| 31 Oct 22 |
13.09000 -0.14 |
13.20 | 13.05 | 13.20 | 287,600 |
| 28 Oct 22 |
13.23000 -0.03 |
13.28 | 13.14 | 13.18 | 197,800 |
| 27 Oct 22 |
13.26000 +0.05 |
13.40 | 13.23 | 13.25 | 270,200 |
| 26 Oct 22 |
13.21000 +0.31 |
13.24 | 12.87 | 12.87 | 448,600 |
| 25 Oct 22 |
12.90000 +0.19 |
12.95 | 12.67 | 12.67 | 305,100 |
| 24 Oct 22 |
12.71000 +0.07 |
12.74 | 12.52 | 12.67 | 269,400 |
| 21 Oct 22 |
12.64000 +0.13 |
12.69 | 12.38 | 12.48 | 477,700 |
| 20 Oct 22 |
12.51000 -0.05 |
12.75 | 12.48 | 12.53 | 309,400 |
| 19 Oct 22 |
12.56000 -0.21 |
12.70 | 12.42 | 12.70 | 252,500 |
| 18 Oct 22 |
12.77000 -0.07 |
12.96 | 12.73 | 12.92 | 218,800 |
| 17 Oct 22 |
12.84000 +0.28 |
12.88 | 12.59 | 12.61 | 329,100 |
| 14 Oct 22 |
12.56000 -0.04 |
12.72 | 12.51 | 12.64 | 329,200 |
| 13 Oct 22 |
12.60000 +0.22 |
12.60 | 12.19 | 12.20 | 419,800 |
| 12 Oct 22 |
12.38000 +0.07 |
12.57 | 12.20 | 12.29 | 353,600 |
| 11 Oct 22 |
12.31000 -0.12 |
12.50 | 12.20 | 12.20 | 1,300,500 |
| 07 Oct 22 |
12.43000 +0.02 |
12.43 | 12.18 | 12.32 | 669,800 |
| 06 Oct 22 |
12.41000 -0.34 |
12.73 | 12.35 | 12.71 | 759,800 |
| 05 Oct 22 |
12.75000 -0.19 |
12.85 | 12.55 | 12.85 | 706,000 |
| 04 Oct 22 |
12.94000 +0.24 |
12.98 | 12.79 | 12.79 | 292,200 |
| 03 Oct 22 |
12.70000 +0.11 |
12.72 | 12.53 | 12.72 | 473,800 |
| 30 Sep 22 |
12.59000 +0.18 |
12.69 | 12.40 | 12.40 | 716,600 |
| 29 Sep 22 |
12.41000 -0.26 |
12.67 | 12.37 | 12.58 | 364,100 |
| 28 Sep 22 |
12.67000 +0.18 |
12.80 | 12.44 | 12.48 | 460,600 |
| 27 Sep 22 |
12.49000 -0.15 |
12.80 | 12.49 | 12.77 | 323,100 |
| 26 Sep 22 |
12.64000 -0.31 |
12.93 | 12.62 | 12.88 | 1,086,000 |
| 23 Sep 22 |
12.95000 -0.31 |
13.14 | 12.89 | 13.13 | 330,100 |
| 22 Sep 22 |
13.26000 -0.21 |
13.46 | 13.25 | 13.45 | 278,400 |
| 21 Sep 22 |
13.47000 -0.06 |
13.66 | 13.45 | 13.56 | 148,200 |
| 20 Sep 22 |
13.53000 -0.24 |
13.80 | 13.50 | 13.73 | 278,900 |
| 19 Sep 22 |
13.77000 +0.01 |
13.77 | 13.68 | 13.71 | 200,900 |
| 16 Sep 22 |
13.76000 +0.03 |
13.82 | 13.57 | 13.61 | 627,000 |
| 15 Sep 22 |
13.73000 -0.08 |
13.82 | 13.65 | 13.75 | 232,200 |
| 14 Sep 22 |
13.81000 -0.02 |
13.85 | 13.71 | 13.78 | 327,200 |
| 13 Sep 22 |
13.83000 -0.42 |
14.18 | 13.77 | 14.18 | 243,800 |
| 12 Sep 22 |
14.25000 +0.38 |
14.27 | 13.89 | 13.89 | 288,400 |
| 09 Sep 22 |
13.87000 +0.22 |
13.89 | 13.73 | 13.73 | 161,500 |
| 08 Sep 22 |
13.65000 -0.11 |
13.75 | 13.58 | 13.72 | 187,600 |
| 07 Sep 22 |
13.76000 +0.09 |
13.81 | 13.60 | 13.66 | 184,800 |
| 06 Sep 22 |
13.67000 +0.11 |
13.91 | 13.54 | 13.61 | 294,200 |
| 02 Sep 22 |
13.56000 +0.11 |
13.68 | 13.46 | 13.55 | 192,500 |
| 01 Sep 22 |
13.45000 -0.14 |
13.59 | 13.35 | 13.52 | 201,800 |
| 31 Aug 22 |
13.59000 -0.06 |
13.80 | 13.57 | 13.62 | 499,500 |
| 30 Aug 22 |
13.65000 -0.22 |
13.93 | 13.63 | 13.84 | 264,600 |
| 29 Aug 22 |
13.87000 -0.07 |
14.00 | 13.80 | 13.91 | 137,700 |
| 26 Aug 22 |
13.94000 -0.13 |
14.09 | 13.93 | 14.07 | 179,100 |
| 25 Aug 22 |
14.07000 +0.04 |
14.15 | 13.97 | 14.04 | 147,100 |
| 24 Aug 22 |
14.03000 +0.04 |
14.14 | 13.98 | 14.00 | 204,900 |
| 23 Aug 22 |
13.99000 -0.25 |
14.23 | 13.98 | 14.22 | 204,100 |
| 22 Aug 22 |
14.24000 -0.15 |
14.45 | 14.22 | 14.30 | 211,700 |
| 19 Aug 22 |
14.39000 +0.04 |
14.41 | 14.27 | 14.34 | 159,000 |
| 18 Aug 22 |
14.35000 -0.08 |
14.44 | 14.33 | 14.33 | 170,100 |
| 17 Aug 22 |
14.43000 -0.08 |
14.50 | 14.27 | 14.46 | 210,900 |
| 16 Aug 22 |
14.51000 +0.10 |
14.54 | 14.31 | 14.35 | 297,200 |
| 15 Aug 22 |
14.41000 -0.05 |
14.48 | 14.30 | 14.42 | 188,900 |
| 12 Aug 22 |
14.46000 +0.10 |
14.49 | 14.36 | 14.41 | 210,800 |
| 11 Aug 22 |
14.36000 +0.02 |
14.47 | 14.30 | 14.41 | 385,800 |
| 10 Aug 22 |
14.34000 +0.19 |
14.36 | 14.12 | 14.20 | 421,900 |
| 09 Aug 22 |
14.15000 +0.15 |
14.15 | 13.93 | 13.99 | 302,300 |
| 08 Aug 22 |
14.00000 +0.10 |
14.04 | 13.90 | 13.90 | 171,500 |
| 05 Aug 22 |
13.90000 -0.07 |
13.96 | 13.72 | 13.95 | 214,100 |
| 04 Aug 22 |
13.97000 -0.01 |
14.05 | 13.93 | 13.98 | 216,300 |
| 03 Aug 22 |
13.98000 +0.07 |
14.04 | 13.87 | 13.97 | 242,100 |
| 02 Aug 22 |
13.91000 -0.36 |
14.36 | 13.89 | 14.23 | 221,200 |
| 29 Jul 22 |
14.27000 +0.15 |
14.33 | 14.14 | 14.23 | 250,200 |
| 28 Jul 22 |
14.12000 +0.26 |
14.17 | 13.76 | 13.79 | 326,500 |
| 27 Jul 22 |
13.86000 +0.03 |
13.92 | 13.81 | 13.89 | 369,200 |
| 26 Jul 22 |
13.83000 -0.17 |
14.07 | 13.71 | 13.95 | 629,400 |
| 25 Jul 22 |
14.00000 -0.01 |
14.07 | 13.87 | 14.04 | 389,300 |
| 22 Jul 22 |
14.01000 -0.09 |
14.31 | 14.00 | 14.31 | 317,000 |
| 21 Jul 22 |
14.10000 +0.19 |
14.16 | 13.91 | 13.98 | 422,000 |
| 20 Jul 22 |
13.91000 -0.03 |
13.96 | 13.81 | 13.93 | 354,400 |
| 19 Jul 22 |
13.94000 +0.31 |
14.04 | 13.70 | 13.70 | 519,600 |
| 18 Jul 22 |
13.63000 +0.14 |
13.70 | 13.49 | 13.56 | 187,900 |
| 15 Jul 22 |
13.49000 -0.08 |
13.68 | 13.43 | 13.68 | 386,900 |
| 14 Jul 22 |
13.57000 -0.16 |
13.94 | 13.56 | 13.58 | 481,300 |
| 13 Jul 22 |
13.73000 -0.08 |
13.84 | 13.57 | 13.78 | 351,200 |
| 12 Jul 22 |
13.81000 -0.08 |
14.00 | 13.72 | 13.82 | 249,700 |
| 11 Jul 22 |
13.89000 -0.06 |
13.94 | 13.82 | 13.90 | 129,200 |
| 08 Jul 22 |
13.95000 -0.04 |
14.07 | 13.91 | 13.98 | 180,300 |
| 07 Jul 22 |
13.99000 +0.11 |
14.01 | 13.89 | 13.90 | 193,400 |
| 06 Jul 22 |
13.88000 -0.06 |
14.19 | 13.69 | 13.91 | 344,100 |
| 05 Jul 22 |
13.94000 -0.15 |
14.06 | 13.80 | 13.92 | 408,000 |
| 04 Jul 22 |
14.09000 +0.04 |
14.26 | 14.02 | 14.08 | 191,500 |
| 30 Jun 22 |
14.05000 +0.03 |
14.13 | 13.79 | 13.92 | 435,000 |
| 29 Jun 22 |
14.02000 +0.17 |
14.07 | 13.76 | 13.76 | 429,300 |
| 28 Jun 22 |
13.85000 +0.05 |
13.98 | 13.71 | 13.76 | 415,300 |
| 27 Jun 22 |
13.80000 +0.18 |
14.00 | 13.62 | 13.94 | 375,900 |
| 24 Jun 22 |
13.62000 +0.13 |
13.70 | 13.51 | 13.55 | 227,700 |
| 23 Jun 22 |
13.49000 -0.06 |
13.72 | 13.45 | 13.53 | 225,700 |
| 22 Jun 22 |
13.55000 -0.20 |
13.68 | 13.49 | 13.61 | 438,400 |
| 21 Jun 22 |
13.75000 +0.13 |
13.80 | 13.64 | 13.68 | 311,200 |
| 20 Jun 22 |
13.62000 +0.27 |
13.73 | 13.33 | 13.41 | 231,900 |
| 17 Jun 22 |
13.35000 -0.01 |
13.57 | 13.28 | 13.39 | 497,100 |
| 16 Jun 22 |
13.36000 -0.58 |
13.78 | 13.31 | 13.77 | 474,500 |
| 15 Jun 22 |
13.94000 +0.25 |
14.08 | 13.75 | 13.75 | 301,800 |
| 14 Jun 22 |
13.69000 -0.39 |
14.21 | 13.68 | 14.06 | 540,300 |
| 13 Jun 22 |
14.08000 -0.30 |
14.25 | 13.97 | 14.25 | 874,500 |
| 10 Jun 22 |
14.38000 -0.18 |
14.50 | 14.30 | 14.44 | 285,900 |
| 09 Jun 22 |
14.56000 -0.15 |
14.72 | 14.48 | 14.67 | 268,300 |
| 08 Jun 22 |
14.71000 -0.10 |
14.81 | 14.67 | 14.81 | 1,452,700 |
| 07 Jun 22 |
14.81000 -0.01 |
14.85 | 14.70 | 14.78 | 459,200 |
| 06 Jun 22 |
14.82000 -0.17 |
15.06 | 14.75 | 15.05 | 271,000 |
| 03 Jun 22 |
14.99000 +0.01 |
15.17 | 14.79 | 14.94 | 364,500 |
| 02 Jun 22 |
14.98000 -0.03 |
15.05 | 14.89 | 15.03 | 188,800 |
| 01 Jun 22 |
15.01000 -0.07 |
15.10 | 14.80 | 15.07 | 235,300 |
| 31 May 22 |
15.08000 +0.17 |
15.15 | 14.83 | 14.89 | 654,600 |
| 30 May 22 |
14.91000 -0.04 |
14.95 | 14.84 | 14.95 | 207,300 |
| 27 May 22 |
14.95000 +0.10 |
14.98 | 14.78 | 14.88 | 375,500 |
| 26 May 22 |
14.85000 -0.08 |
15.00 | 14.79 | 14.92 | 118,700 |
| 25 May 22 |
14.93000 -0.06 |
14.99 | 14.82 | 14.95 | 232,100 |
| 24 May 22 |
14.99000 +0.12 |
15.05 | 14.79 | 15.00 | 287,000 |
| 20 May 22 |
14.87000 +0.07 |
14.94 | 14.71 | 14.91 | 160,900 |
| 19 May 22 |
14.80000 -0.11 |
15.00 | 14.79 | 14.86 | 287,800 |
| 18 May 22 |
14.91000 -0.15 |
15.19 | 14.86 | 14.99 | 315,300 |
| 17 May 22 |
15.06000 +0.20 |
15.11 | 14.89 | 15.00 | 400,900 |
| 16 May 22 |
14.86000 +0.06 |
15.02 | 14.79 | 14.83 | 253,600 |
| 13 May 22 |
14.80000 +0.25 |
14.86 | 14.56 | 14.78 | 286,400 |
| 12 May 22 |
14.55000 +0.13 |
14.63 | 14.25 | 14.37 | 413,200 |
| 11 May 22 |
14.42000 +0.17 |
14.57 | 14.26 | 14.26 | 470,000 |
| 10 May 22 |
14.25000 -0.28 |
14.77 | 14.22 | 14.40 | 525,900 |
| 09 May 22 |
14.53000 -0.46 |
14.84 | 14.50 | 14.79 | 370,800 |
| 06 May 22 |
14.99000 -0.03 |
15.05 | 14.85 | 14.88 | 323,200 |
| 05 May 22 |
15.02000 -0.19 |
15.37 | 14.96 | 15.19 | 362,800 |
| 04 May 22 |
15.21000 +0.39 |
15.26 | 14.78 | 14.85 | 303,900 |
| 03 May 22 |
14.82000 +0.20 |
15.06 | 14.63 | 14.75 | 615,400 |
| 02 May 22 |
14.62000 -0.56 |
15.16 | 14.62 | 15.15 | 665,000 |
| 29 Apr 22 |
15.18000 -0.26 |
15.48 | 15.18 | 15.47 | 1,043,300 |
| 28 Apr 22 |
15.44000 +0.28 |
15.54 | 15.06 | 15.11 | 225,400 |
| 27 Apr 22 |
15.16000 -0.06 |
15.43 | 15.15 | 15.28 | 429,500 |
| 26 Apr 22 |
15.22000 -0.08 |
15.50 | 15.20 | 15.28 | 368,900 |
| 25 Apr 22 |
15.30000 -0.16 |
15.43 | 15.27 | 15.38 | 301,600 |
| 22 Apr 22 |
15.46000 -0.07 |
15.55 | 15.40 | 15.54 | 152,200 |
| 21 Apr 22 |
15.53000 -0.28 |
15.91 | 15.50 | 15.90 | 317,700 |
| 20 Apr 22 |
15.81000 +0.21 |
15.84 | 15.56 | 15.62 | 307,300 |
| 19 Apr 22 |
15.60000 +0.06 |
15.73 | 15.47 | 15.58 | 354,300 |
| 18 Apr 22 |
15.54000 -0.01 |
15.58 | 15.50 | 15.50 | 264,200 |
| 14 Apr 22 |
15.55000 -0.04 |
15.67 | 15.53 | 15.57 | 141,600 |
| 13 Apr 22 |
15.59000 +0.07 |
15.65 | 15.46 | 15.51 | 242,700 |
| 12 Apr 22 |
15.52000 -0.22 |
15.73 | 15.51 | 15.73 | 443,600 |
| 11 Apr 22 |
15.74000 -0.08 |
15.86 | 15.61 | 15.80 | 305,800 |
| 08 Apr 22 |
15.82000 -0.03 |
15.90 | 15.75 | 15.86 | 523,200 |
| 07 Apr 22 |
15.85000 +0.41 |
15.88 | 15.38 | 15.45 | 1,406,000 |
| 06 Apr 22 |
15.44000 -0.10 |
15.57 | 15.42 | 15.52 | 434,100 |
| 05 Apr 22 |
15.54000 +0.07 |
15.65 | 15.51 | 15.52 | 275,000 |
| 04 Apr 22 |
15.47000 -0.09 |
15.80 | 15.40 | 15.59 | 415,100 |
| 01 Apr 22 |
15.56000 +0.07 |
15.69 | 15.30 | 15.47 | 467,700 |
| 31 Mar 22 |
15.49000 +0.00 |
15.65 | 15.45 | 15.46 | 489,400 |
| 30 Mar 22 |
15.49000 -0.09 |
15.61 | 15.42 | 15.50 | 287,500 |
| 29 Mar 22 |
15.58000 +0.08 |
15.67 | 15.53 | 15.65 | 479,100 |
| 28 Mar 22 |
15.50000 +0.03 |
15.58 | 15.40 | 15.45 | 935,300 |
| 25 Mar 22 |
15.47000 +0.03 |
15.55 | 15.44 | 15.46 | 381,700 |
| 24 Mar 22 |
15.44000 -0.15 |
15.71 | 15.39 | 15.62 | 341,500 |
| 23 Mar 22 |
15.59000 -0.20 |
15.76 | 15.58 | 15.76 | 523,200 |
| 22 Mar 22 |
15.79000 +0.14 |
15.80 | 15.61 | 15.61 | 560,900 |
| 21 Mar 22 |
15.65000 -0.08 |
15.79 | 15.57 | 15.78 | 313,400 |
| 18 Mar 22 |
15.73000 -0.16 |
15.90 | 15.63 | 15.75 | 1,166,900 |
| 17 Mar 22 |
15.89000 +0.35 |
15.90 | 15.54 | 15.58 | 381,400 |
| 16 Mar 22 |
15.54000 +0.24 |
15.64 | 15.33 | 15.33 | 424,900 |
| 15 Mar 22 |
15.30000 -0.18 |
15.57 | 15.29 | 15.57 | 337,000 |
| 14 Mar 22 |
15.48000 -0.22 |
15.83 | 15.48 | 15.83 | 307,300 |
| 11 Mar 22 |
15.70000 +0.10 |
15.88 | 15.63 | 15.73 | 573,800 |
| 10 Mar 22 |
15.60000 +0.23 |
15.60 | 15.29 | 15.32 | 526,900 |
| 09 Mar 22 |
15.37000 -0.04 |
15.60 | 15.19 | 15.60 | 1,127,500 |
| 08 Mar 22 |
15.41000 +0.13 |
15.79 | 15.28 | 15.28 | 878,700 |
| 07 Mar 22 |
15.28000 +0.16 |
15.37 | 14.77 | 15.08 | 861,200 |
| 04 Mar 22 |
15.12000 +0.14 |
15.14 | 14.83 | 14.83 | 691,500 |
| 03 Mar 22 |
14.98000 +0.22 |
14.99 | 14.77 | 14.82 | 742,000 |
| 02 Mar 22 |
14.76000 +0.14 |
14.89 | 14.59 | 14.68 | 624,800 |
| 01 Mar 22 |
14.62000 +0.10 |
14.63 | 14.38 | 14.52 | 828,700 |
| 28 Feb 22 |
14.52000 +0.03 |
14.60 | 14.37 | 14.41 | 525,600 |
| 25 Feb 22 |
14.49000 +0.09 |
14.53 | 14.31 | 14.41 | 329,300 |
| 24 Feb 22 |
14.40000 +0.07 |
14.46 | 14.09 | 14.19 | 486,100 |
| 23 Feb 22 |
14.33000 -0.07 |
14.53 | 14.30 | 14.43 | 345,500 |
| 22 Feb 22 |
14.40000 +0.02 |
14.43 | 14.26 | 14.28 | 547,200 |
| 18 Feb 22 |
14.38000 -0.05 |
14.50 | 14.30 | 14.30 | 728,400 |
| 17 Feb 22 |
14.43000 -0.22 |
14.74 | 14.40 | 14.74 | 452,300 |
| 16 Feb 22 |
14.65000 +0.19 |
14.72 | 14.44 | 14.50 | 612,300 |
| 15 Feb 22 |
14.46000 +0.16 |
14.50 | 14.39 | 14.40 | 239,500 |
| 14 Feb 22 |
14.30000 -0.06 |
14.38 | 14.21 | 14.32 | 458,000 |
| 11 Feb 22 |
14.36000 +0.06 |
14.52 | 14.28 | 14.39 | 459,900 |
| 10 Feb 22 |
14.30000 -0.16 |
14.57 | 14.29 | 14.42 | 887,500 |
| 09 Feb 22 |
14.46000 +0.08 |
14.52 | 14.36 | 14.47 | 347,700 |
| 08 Feb 22 |
14.38000 +0.10 |
14.40 | 14.21 | 14.38 | 805,600 |
| 07 Feb 22 |
14.28000 -0.20 |
14.53 | 14.27 | 14.49 | 530,700 |
| 04 Feb 22 |
14.48000 -0.10 |
14.65 | 14.45 | 14.58 | 417,000 |
| 03 Feb 22 |
14.58000 -0.07 |
14.71 | 14.52 | 14.65 | 573,600 |
| 02 Feb 22 |
14.65000 +0.12 |
14.81 | 14.36 | 14.36 | 759,600 |
| 01 Feb 22 |
14.53000 +0.02 |
14.61 | 14.46 | 14.57 | 275,600 |
| 31 Jan 22 |
14.51000 -0.13 |
14.72 | 14.51 | 14.63 | 515,900 |
| 28 Jan 22 |
14.64000 +0.14 |
14.65 | 14.38 | 14.45 | 427,000 |
| 27 Jan 22 |
14.50000 +0.07 |
14.60 | 14.43 | 14.46 | 653,600 |
| 26 Jan 22 |
14.43000 +0.21 |
14.54 | 14.30 | 14.35 | 517,600 |
| 25 Jan 22 |
14.22000 +0.06 |
14.41 | 13.98 | 14.08 | 567,300 |
| 24 Jan 22 |
14.16000 -0.09 |
14.25 | 13.91 | 14.17 | 737,200 |
| 21 Jan 22 |
14.25000 -0.19 |
14.40 | 14.22 | 14.40 | 420,800 |
| 20 Jan 22 |
14.44000 -0.05 |
14.70 | 14.43 | 14.59 | 447,500 |
| 19 Jan 22 |
14.49000 -0.18 |
14.76 | 14.49 | 14.70 | 364,300 |
| 18 Jan 22 |
14.67000 -0.03 |
14.76 | 14.58 | 14.60 | 315,700 |
| 17 Jan 22 |
14.70000 +0.02 |
14.77 | 14.64 | 14.70 | 409,800 |
| 14 Jan 22 |
14.68000 -0.17 |
14.87 | 14.65 | 14.81 | 508,800 |
| 13 Jan 22 |
14.85000 +0.06 |
14.88 | 14.65 | 14.87 | 232,200 |
| 12 Jan 22 |
14.79000 -0.01 |
14.98 | 14.74 | 14.87 | 240,000 |
| 11 Jan 22 |
14.80000 +0.07 |
14.84 | 14.63 | 14.65 | 433,300 |
| 10 Jan 22 |
14.73000 -0.02 |
14.76 | 14.64 | 14.75 | 367,200 |
| 07 Jan 22 |
14.75000 +0.03 |
14.81 | 14.69 | 14.77 | 483,600 |
| 06 Jan 22 |
14.72000 -0.02 |
14.84 | 14.70 | 14.74 | 306,900 |
| 05 Jan 22 |
14.74000 -0.28 |
15.05 | 14.71 | 14.99 | 401,500 |
| 04 Jan 22 |
15.02000 -0.17 |
15.25 | 15.00 | 15.20 | 273,700 |
| 31 Dec 21 |
15.19000 +0.04 |
15.25 | 15.06 | 15.11 | 121,700 |
| 30 Dec 21 |
15.15000 -0.11 |
15.24 | 15.07 | 15.19 | 368,200 |
| 29 Dec 21 |
15.26000 +0.33 |
15.26 | 14.90 | 15.01 | 414,100 |
| 24 Dec 21 |
14.93000 -0.02 |
15.03 | 14.93 | 14.97 | 61,200 |
| 23 Dec 21 |
14.95000 +0.11 |
14.99 | 14.86 | 14.86 | 284,500 |
| 22 Dec 21 |
14.84000 +0.20 |
14.86 | 14.62 | 14.62 | 215,000 |
| 21 Dec 21 |
14.64000 +0.18 |
14.74 | 14.53 | 14.53 | 235,400 |
| 20 Dec 21 |
14.46000 -0.26 |
14.65 | 14.41 | 14.53 | 272,500 |
| 17 Dec 21 |
14.72000 +0.16 |
14.76 | 14.51 | 14.52 | 1,410,800 |
| 16 Dec 21 |
14.56000 -0.07 |
14.67 | 14.45 | 14.63 | 523,500 |
| 15 Dec 21 |
14.63000 +0.16 |
14.63 | 14.45 | 14.60 | 397,000 |
| 14 Dec 21 |
14.47000 -0.03 |
14.52 | 14.34 | 14.34 | 337,300 |
| 13 Dec 21 |
14.50000 +0.12 |
14.57 | 14.34 | 14.38 | 316,900 |
| 10 Dec 21 |
14.38000 -0.13 |
14.60 | 14.38 | 14.50 | 257,700 |
| 09 Dec 21 |
14.51000 -0.02 |
14.55 | 14.44 | 14.50 | 175,500 |
| 08 Dec 21 |
14.53000 +0.05 |
14.60 | 14.41 | 14.55 | 261,300 |
| 07 Dec 21 |
14.48000 -0.06 |
14.58 | 14.43 | 14.58 | 316,000 |
| 06 Dec 21 |
14.54000 +0.23 |
14.66 | 14.35 | 14.35 | 360,500 |
| 03 Dec 21 |
14.31000 -0.05 |
14.41 | 14.16 | 14.41 | 389,000 |
| 02 Dec 21 |
14.36000 +0.25 |
14.48 | 14.12 | 14.16 | 340,000 |
| 01 Dec 21 |
14.11000 -0.02 |
14.38 | 14.06 | 14.26 | 504,000 |
| 30 Nov 21 |
14.13000 -0.43 |
14.51 | 14.03 | 14.51 | 1,030,900 |
| 29 Nov 21 |
14.56000 -0.03 |
14.68 | 14.48 | 14.66 | 325,400 |
| 26 Nov 21 |
14.59000 -0.42 |
15.01 | 14.51 | 14.87 | 486,500 |
| 25 Nov 21 |
15.01000 +0.03 |
15.07 | 14.90 | 15.00 | 89,900 |
| 24 Nov 21 |
14.98000 +0.13 |
14.98 | 14.78 | 14.80 | 185,000 |
| 23 Nov 21 |
14.85000 -0.02 |
14.91 | 14.78 | 14.89 | 380,900 |
| 22 Nov 21 |
14.87000 -0.14 |
15.08 | 14.85 | 15.05 | 222,500 |
| 19 Nov 21 |
15.01000 -0.02 |
15.07 | 14.91 | 15.02 | 226,900 |
| 18 Nov 21 |
15.03000 +0.04 |
15.07 | 14.99 | 15.00 | 145,600 |
| 17 Nov 21 |
14.99000 -0.06 |
15.17 | 14.95 | 15.17 | 263,300 |
| 16 Nov 21 |
15.05000 +0.03 |
15.11 | 15.02 | 15.09 | 193,600 |
| 15 Nov 21 |
15.02000 -0.12 |
15.24 | 15.00 | 15.15 | 294,700 |
| 12 Nov 21 |
15.14000 +0.01 |
15.26 | 15.11 | 15.18 | 225,900 |
| 11 Nov 21 |
15.13000 +0.01 |
15.27 | 15.02 | 15.23 | 187,000 |
| 10 Nov 21 |
15.12000 -0.23 |
15.40 | 15.10 | 15.36 | 455,800 |
| 09 Nov 21 |
15.35000 +0.16 |
15.39 | 15.22 | 15.22 | 284,400 |
| 08 Nov 21 |
15.19000 -0.03 |
15.25 | 15.10 | 15.24 | 405,000 |
| 05 Nov 21 |
15.22000 +0.05 |
15.31 | 15.15 | 15.20 | 340,400 |
| 04 Nov 21 |
15.17000 -0.01 |
15.27 | 15.09 | 15.27 | 389,200 |
| 03 Nov 21 |
15.18000 +0.32 |
15.22 | 14.94 | 14.94 | 336,300 |
| 02 Nov 21 |
14.86000 -0.03 |
14.97 | 14.84 | 14.91 | 540,400 |
| 01 Nov 21 |
14.89000 +0.00 |
14.92 | 14.73 | 14.90 | 275,000 |
| 29 Oct 21 |
14.89000 -0.04 |
15.00 | 14.82 | 14.94 | 364,700 |
| 28 Oct 21 |
14.93000 -0.03 |
14.97 | 14.82 | 14.93 | 422,000 |
| 27 Oct 21 |
14.96000 +0.07 |
14.98 | 14.86 | 14.95 | 249,100 |
| 26 Oct 21 |
14.89000 -0.08 |
15.04 | 14.85 | 15.04 | 283,700 |
| 25 Oct 21 |
14.97000 -0.06 |
15.10 | 14.97 | 15.10 | 236,600 |
| 22 Oct 21 |
15.03000 -0.02 |
15.18 | 15.02 | 15.08 | 304,300 |
| 21 Oct 21 |
15.05000 +0.01 |
15.15 | 15.01 | 15.01 | 215,300 |
| 20 Oct 21 |
15.04000 -0.04 |
15.13 | 15.01 | 15.02 | 210,600 |
| 19 Oct 21 |
15.08000 +0.08 |
15.19 | 14.95 | 14.96 | 611,400 |
| 18 Oct 21 |
15.00000 +0.03 |
15.02 | 14.89 | 14.92 | 387,500 |
| 15 Oct 21 |
14.97000 +0.11 |
14.99 | 14.78 | 14.86 | 541,500 |
| 14 Oct 21 |
14.86000 -0.06 |
14.97 | 14.84 | 14.92 | 365,100 |
| 13 Oct 21 |
14.92000 +0.19 |
14.96 | 14.68 | 14.73 | 393,200 |
| 12 Oct 21 |
14.73000 +0.02 |
14.78 | 14.64 | 14.74 | 329,700 |
| 08 Oct 21 |
14.71000 +0.06 |
14.76 | 14.56 | 14.67 | 443,700 |
| 07 Oct 21 |
14.65000 +0.24 |
14.71 | 14.41 | 14.41 | 736,300 |
| 06 Oct 21 |
14.41000 +0.17 |
14.41 | 14.17 | 14.23 | 527,900 |
| 05 Oct 21 |
14.24000 -0.05 |
14.33 | 14.13 | 14.28 | 329,000 |
| 04 Oct 21 |
14.29000 -0.09 |
14.40 | 14.22 | 14.36 | 263,700 |
| 01 Oct 21 |
14.38000 +0.13 |
14.41 | 14.19 | 14.33 | 251,600 |
| 30 Sep 21 |
14.25000 -0.12 |
14.42 | 14.18 | 14.36 | 754,600 |
| 29 Sep 21 |
14.37000 +0.04 |
14.59 | 14.36 | 14.40 | 485,900 |
| 28 Sep 21 |
14.33000 -0.38 |
14.64 | 14.33 | 14.63 | 729,100 |
| 27 Sep 21 |
14.71000 -0.09 |
14.83 | 14.64 | 14.82 | 426,800 |
| 24 Sep 21 |
14.80000 -0.10 |
14.92 | 14.80 | 14.82 | 246,500 |
| 23 Sep 21 |
14.90000 -0.01 |
15.01 | 14.86 | 14.97 | 475,200 |
| 22 Sep 21 |
14.91000 +0.06 |
14.99 | 14.81 | 14.85 | 423,200 |
| 21 Sep 21 |
14.85000 +0.14 |
14.91 | 14.75 | 14.75 | 223,200 |
| 20 Sep 21 |
14.71000 -0.21 |
14.90 | 14.63 | 14.82 | 448,400 |
| 17 Sep 21 |
14.92000 +0.03 |
15.02 | 14.81 | 14.88 | 1,091,400 |
| 16 Sep 21 |
14.89000 -0.01 |
14.95 | 14.85 | 14.88 | 152,200 |
| 15 Sep 21 |
14.90000 +0.02 |
14.91 | 14.81 | 14.89 | 218,400 |
| 14 Sep 21 |
14.88000 +0.00 |
14.97 | 14.88 | 14.89 | 267,800 |
| 13 Sep 21 |
14.88000 -0.03 |
15.03 | 14.86 | 15.00 | 303,000 |
| 10 Sep 21 |
14.91000 -0.17 |
15.10 | 14.89 | 15.10 | 350,400 |
| 09 Sep 21 |
15.08000 -0.06 |
15.18 | 15.05 | 15.13 | 860,500 |
| 08 Sep 21 |
15.14000 +0.03 |
15.18 | 15.05 | 15.05 | 235,900 |
| 07 Sep 21 |
15.11000 -0.13 |
15.30 | 14.99 | 15.19 | 816,600 |
| 03 Sep 21 |
15.24000 -0.01 |
15.26 | 15.09 | 15.26 | 411,900 |
| 02 Sep 21 |
15.25000 +0.14 |
15.27 | 15.06 | 15.11 | 481,500 |
| 01 Sep 21 |
15.11000 +0.19 |
15.14 | 14.92 | 14.93 | 527,800 |
| 31 Aug 21 |
14.92000 +0.03 |
15.03 | 14.86 | 14.90 | 587,500 |
| 30 Aug 21 |
14.89000 +0.03 |
14.90 | 14.73 | 14.86 | 285,300 |
| 27 Aug 21 |
14.86000 +0.00 |
14.89 | 14.81 | 14.86 | 245,600 |
| 26 Aug 21 |
14.86000 +0.07 |
14.86 | 14.78 | 14.85 | 222,600 |
| 25 Aug 21 |
14.79000 -0.09 |
14.86 | 14.76 | 14.83 | 310,400 |
| 24 Aug 21 |
14.88000 -0.01 |
14.90 | 14.73 | 14.84 | 269,300 |
| 23 Aug 21 |
14.89000 -0.15 |
15.07 | 14.79 | 15.07 | 259,700 |
| 20 Aug 21 |
15.04000 +0.09 |
15.07 | 14.91 | 14.99 | 198,600 |
| 19 Aug 21 |
14.95000 -0.01 |
14.98 | 14.86 | 14.90 | 282,000 |
| 18 Aug 21 |
14.96000 +0.15 |
14.99 | 14.69 | 14.80 | 565,300 |
| 17 Aug 21 |
14.81000 -0.25 |
15.07 | 14.80 | 15.00 | 471,700 |
| 16 Aug 21 |
15.06000 +0.03 |
15.18 | 15.00 | 15.00 | 689,800 |
| 13 Aug 21 |
15.03000 +0.07 |
15.05 | 14.94 | 14.98 | 205,100 |
| 12 Aug 21 |
14.96000 +0.00 |
15.01 | 14.89 | 15.00 | 202,700 |
| 11 Aug 21 |
14.96000 +0.31 |
14.99 | 14.65 | 14.65 | 381,600 |
| 10 Aug 21 |
14.65000 -0.01 |
14.67 | 14.55 | 14.63 | 749,500 |
| 09 Aug 21 |
14.66000 +0.00 |
14.68 | 14.55 | 14.66 | 255,700 |
| 06 Aug 21 |
14.66000 +0.05 |
14.71 | 14.59 | 14.60 | 133,200 |
| 05 Aug 21 |
14.61000 -0.01 |
14.76 | 14.58 | 14.67 | 152,900 |
| 04 Aug 21 |
14.62000 -0.06 |
14.75 | 14.57 | 14.70 | 154,100 |
| 03 Aug 21 |
14.68000 -0.02 |
14.75 | 14.59 | 14.68 | 332,500 |
| 30 Jul 21 |
14.70000 +0.15 |
14.70 | 14.54 | 14.61 | 278,000 |
| 29 Jul 21 |
14.55000 -0.04 |
14.59 | 14.43 | 14.55 | 315,700 |
| 28 Jul 21 |
14.59000 -0.06 |
14.68 | 14.50 | 14.68 | 271,100 |
| 27 Jul 21 |
14.65000 +0.14 |
14.73 | 14.45 | 14.56 | 332,200 |
| 26 Jul 21 |
14.51000 -0.10 |
14.65 | 14.47 | 14.65 | 377,900 |
| 23 Jul 21 |
14.61000 -0.01 |
14.67 | 14.52 | 14.67 | 428,900 |
| 22 Jul 21 |
14.62000 -0.11 |
14.77 | 14.58 | 14.77 | 178,800 |
| 21 Jul 21 |
14.73000 +0.07 |
14.92 | 14.70 | 14.70 | 294,900 |
| 20 Jul 21 |
14.66000 +0.22 |
14.75 | 14.40 | 14.44 | 392,500 |
| 19 Jul 21 |
14.44000 -0.32 |
14.77 | 14.40 | 14.70 | 449,500 |
| 16 Jul 21 |
14.76000 +0.04 |
14.83 | 14.63 | 14.69 | 320,400 |
| 15 Jul 21 |
14.72000 +0.01 |
14.74 | 14.66 | 14.69 | 147,700 |
| 14 Jul 21 |
14.71000 -0.05 |
14.81 | 14.69 | 14.81 | 258,000 |
| 13 Jul 21 |
14.76000 -0.05 |
14.81 | 14.65 | 14.81 | 289,900 |
| 12 Jul 21 |
14.81000 -0.07 |
14.90 | 14.77 | 14.84 | 248,100 |
| 09 Jul 21 |
14.88000 +0.16 |
14.89 | 14.71 | 14.72 | 301,500 |
| 08 Jul 21 |
14.72000 +0.05 |
14.73 | 14.48 | 14.60 | 990,100 |
| 07 Jul 21 |
14.67000 -0.09 |
14.73 | 14.58 | 14.72 | 360,700 |
| 06 Jul 21 |
14.76000 +0.34 |
14.83 | 14.40 | 14.47 | 1,112,000 |
| 05 Jul 21 |
14.42000 +0.05 |
14.46 | 14.34 | 14.38 | 81,900 |
| 02 Jul 21 |
14.37000 +0.08 |
14.43 | 14.28 | 14.28 | 240,500 |
| 30 Jun 21 |
14.29000 -0.13 |
14.41 | 14.22 | 14.41 | 436,900 |
| 29 Jun 21 |
14.42000 -0.03 |
14.47 | 14.34 | 14.42 | 209,000 |
| 28 Jun 21 |
14.45000 -0.02 |
14.58 | 14.39 | 14.52 | 168,400 |
| 25 Jun 21 |
14.47000 +0.00 |
14.51 | 14.43 | 14.45 | 201,500 |
| 24 Jun 21 |
14.47000 -0.12 |
14.66 | 14.40 | 14.57 | 342,000 |
| 23 Jun 21 |
14.59000 -0.07 |
14.68 | 14.51 | 14.66 | 210,900 |
| 22 Jun 21 |
14.66000 +0.00 |
14.70 | 14.61 | 14.69 | 253,100 |
| 21 Jun 21 |
14.66000 +0.17 |
14.70 | 14.47 | 14.53 | 242,200 |
| 18 Jun 21 |
14.49000 -0.08 |
14.59 | 14.43 | 14.50 | 1,525,700 |
| 17 Jun 21 |
14.57000 -0.12 |
14.73 | 14.51 | 14.69 | 438,800 |
| 16 Jun 21 |
14.69000 -0.06 |
14.78 | 14.65 | 14.74 | 306,100 |
| 15 Jun 21 |
14.75000 -0.05 |
14.93 | 14.71 | 14.90 | 335,000 |
| 14 Jun 21 |
14.80000 +0.15 |
14.82 | 14.60 | 14.69 | 331,100 |
| 11 Jun 21 |
14.65000 +0.04 |
14.71 | 14.56 | 14.64 | 290,600 |
| 10 Jun 21 |
14.61000 -0.02 |
14.65 | 14.56 | 14.65 | 450,300 |
| 09 Jun 21 |
14.63000 -0.06 |
14.70 | 14.60 | 14.70 | 340,800 |
| 08 Jun 21 |
14.69000 +0.18 |
14.73 | 14.52 | 14.52 | 375,300 |
| 07 Jun 21 |
14.51000 -0.01 |
14.55 | 14.44 | 14.51 | 639,100 |
| 04 Jun 21 |
14.52000 -0.03 |
14.61 | 14.50 | 14.59 | 338,000 |
| 03 Jun 21 |
14.55000 -0.08 |
14.71 | 14.52 | 14.65 | 227,400 |
| 02 Jun 21 |
14.63000 +0.12 |
14.68 | 14.38 | 14.57 | 310,400 |
| 01 Jun 21 |
14.51000 -0.08 |
14.71 | 14.47 | 14.60 | 582,600 |
| 31 May 21 |
14.59000 +0.08 |
14.61 | 14.44 | 14.61 | 226,600 |
| 28 May 21 |
14.51000 +0.01 |
14.59 | 14.40 | 14.40 | 398,100 |
| 27 May 21 |
14.50000 +0.14 |
14.58 | 14.33 | 14.36 | 3,711,500 |
| 26 May 21 |
14.36000 +0.07 |
14.43 | 14.33 | 14.40 | 457,500 |
| 25 May 21 |
14.29000 -0.10 |
14.48 | 14.21 | 14.46 | 496,200 |
| 21 May 21 |
14.39000 -0.01 |
14.46 | 14.35 | 14.40 | 277,300 |
| 20 May 21 |
14.40000 +0.08 |
14.47 | 14.31 | 14.34 | 321,000 |
| 19 May 21 |
14.32000 -0.07 |
14.39 | 14.25 | 14.27 | 347,900 |
| 18 May 21 |
14.39000 +0.07 |
14.45 | 14.26 | 14.30 | 211,000 |
| 17 May 21 |
14.32000 -0.08 |
14.44 | 14.32 | 14.41 | 301,300 |
| 14 May 21 |
14.40000 +0.14 |
14.43 | 14.27 | 14.33 | 274,700 |
| 13 May 21 |
14.26000 +0.19 |
14.31 | 14.02 | 14.14 | 408,700 |
| 12 May 21 |
14.07000 -0.07 |
14.18 | 14.06 | 14.13 | 525,600 |
| 11 May 21 |
14.14000 -0.22 |
14.32 | 14.06 | 14.31 | 775,900 |
| 10 May 21 |
14.36000 +0.11 |
14.57 | 14.28 | 14.29 | 488,200 |
| 07 May 21 |
14.25000 +0.14 |
14.41 | 14.11 | 14.11 | 445,200 |
| 06 May 21 |
14.11000 +0.06 |
14.14 | 13.97 | 14.06 | 379,300 |
| 05 May 21 |
14.05000 +0.03 |
14.09 | 13.94 | 14.04 | 452,300 |
| 04 May 21 |
14.02000 -0.11 |
14.15 | 14.01 | 14.10 | 486,200 |
| 03 May 21 |
14.13000 +0.19 |
14.16 | 13.95 | 14.01 | 616,700 |
| 30 Apr 21 |
13.94000 -0.06 |
14.11 | 13.93 | 13.96 | 1,277,000 |
| 29 Apr 21 |
14.00000 -0.15 |
14.20 | 14.00 | 14.14 | 747,700 |
| 28 Apr 21 |
14.15000 -0.01 |
14.20 | 14.13 | 14.20 | 358,700 |
| 27 Apr 21 |
14.16000 +0.04 |
14.21 | 14.09 | 14.12 | 332,600 |
| 26 Apr 21 |
14.12000 -0.06 |
14.24 | 14.11 | 14.22 | 263,800 |
| 23 Apr 21 |
14.18000 -0.04 |
14.30 | 14.18 | 14.25 | 228,900 |
| 22 Apr 21 |
14.22000 -0.14 |
14.38 | 14.20 | 14.35 | 254,600 |
| 21 Apr 21 |
14.36000 +0.02 |
14.40 | 14.26 | 14.36 | 150,700 |
| 20 Apr 21 |
14.34000 +0.15 |
14.34 | 14.12 | 14.12 | 250,600 |
| 19 Apr 21 |
14.19000 -0.06 |
14.25 | 14.13 | 14.25 | 190,100 |
| 16 Apr 21 |
14.25000 -0.01 |
14.33 | 14.22 | 14.29 | 190,200 |
| 15 Apr 21 |
14.26000 +0.13 |
14.31 | 14.14 | 14.19 | 186,400 |
| 14 Apr 21 |
14.13000 -0.01 |
14.25 | 14.10 | 14.13 | 362,100 |
| 13 Apr 21 |
14.14000 +0.23 |
14.18 | 13.92 | 13.96 | 233,200 |
| 12 Apr 21 |
13.91000 -0.07 |
14.05 | 13.90 | 14.00 | 445,800 |
| 09 Apr 21 |
13.98000 +0.08 |
14.03 | 13.88 | 13.89 | 461,700 |
| 08 Apr 21 |
13.90000 +0.04 |
13.94 | 13.76 | 13.85 | 616,300 |
| 07 Apr 21 |
13.86000 +0.07 |
13.90 | 13.78 | 13.80 | 192,900 |
| 06 Apr 21 |
13.79000 +0.07 |
13.82 | 13.64 | 13.77 | 232,100 |
| 05 Apr 21 |
13.72000 +0.08 |
13.80 | 13.66 | 13.69 | 362,800 |
| 01 Apr 21 |
13.64000 +0.08 |
13.67 | 13.43 | 13.58 | 508,500 |
| 31 Mar 21 |
13.56000 -0.21 |
13.80 | 13.55 | 13.76 | 767,700 |
| 30 Mar 21 |
13.77000 -0.05 |
13.83 | 13.69 | 13.75 | 307,600 |
| 29 Mar 21 |
13.82000 -0.07 |
13.90 | 13.76 | 13.90 | 642,300 |
| 26 Mar 21 |
13.89000 +0.15 |
13.92 | 13.69 | 13.75 | 337,300 |
| 25 Mar 21 |
13.74000 +0.05 |
13.78 | 13.57 | 13.78 | 450,400 |
| 24 Mar 21 |
13.69000 +0.39 |
13.76 | 13.31 | 13.34 | 1,051,700 |
| 23 Mar 21 |
13.30000 -0.08 |
13.42 | 13.30 | 13.38 | 275,600 |
| 22 Mar 21 |
13.38000 +0.11 |
13.39 | 13.22 | 13.28 | 281,000 |
| 19 Mar 21 |
13.27000 +0.05 |
13.30 | 13.14 | 13.20 | 1,152,900 |
| 18 Mar 21 |
13.22000 -0.16 |
13.44 | 13.14 | 13.38 | 363,600 |
| 17 Mar 21 |
13.38000 -0.03 |
13.49 | 13.33 | 13.42 | 283,800 |
| 16 Mar 21 |
13.41000 +0.11 |
13.49 | 13.29 | 13.38 | 363,900 |
| 15 Mar 21 |
13.30000 +0.02 |
13.40 | 13.23 | 13.31 | 661,000 |
| 12 Mar 21 |
13.28000 -0.05 |
13.39 | 13.20 | 13.25 | 420,600 |
| 11 Mar 21 |
13.33000 -0.15 |
13.57 | 13.33 | 13.51 | 827,700 |
| 10 Mar 21 |
13.48000 +0.03 |
13.55 | 13.29 | 13.47 | 428,200 |
| 09 Mar 21 |
13.45000 -0.01 |
13.60 | 13.22 | 13.40 | 599,600 |
| 08 Mar 21 |
13.46000 +0.42 |
13.46 | 12.98 | 13.07 | 744,700 |
| 05 Mar 21 |
13.04000 -0.04 |
13.15 | 12.95 | 12.96 | 680,200 |
| 04 Mar 21 |
13.08000 -0.03 |
13.33 | 13.00 | 13.14 | 729,600 |
| 03 Mar 21 |
13.11000 +0.11 |
13.19 | 12.93 | 13.07 | 667,100 |
| 02 Mar 21 |
13.00000 +0.17 |
13.08 | 12.86 | 12.86 | 853,600 |
| 01 Mar 21 |
12.83000 +0.11 |
13.03 | 12.73 | 12.78 | 629,500 |
| 26 Feb 21 |
12.72000 +0.10 |
12.75 | 12.53 | 12.70 | 536,700 |
| 25 Feb 21 |
12.62000 -0.13 |
12.80 | 12.58 | 12.70 | 368,800 |
| 24 Feb 21 |
12.75000 +0.04 |
12.77 | 12.68 | 12.70 | 341,900 |
| 23 Feb 21 |
12.71000 -0.06 |
12.90 | 12.64 | 12.81 | 483,000 |
| 22 Feb 21 |
12.77000 +0.00 |
12.80 | 12.71 | 12.75 | 371,200 |
| 19 Feb 21 |
12.77000 +0.03 |
12.78 | 12.63 | 12.75 | 378,200 |
| 18 Feb 21 |
12.74000 -0.11 |
12.93 | 12.74 | 12.85 | 622,000 |
| 17 Feb 21 |
12.85000 +0.01 |
13.00 | 12.79 | 12.85 | 585,600 |
| 16 Feb 21 |
12.84000 +0.07 |
12.89 | 12.72 | 12.81 | 811,200 |
| 12 Feb 21 |
12.77000 -0.06 |
12.87 | 12.73 | 12.80 | 1,148,700 |
| 11 Feb 21 |
12.83000 -0.05 |
12.99 | 12.71 | 12.99 | 982,800 |
| 10 Feb 21 |
12.88000 +0.02 |
12.90 | 12.81 | 12.88 | 345,300 |
| 09 Feb 21 |
12.86000 -0.12 |
12.98 | 12.80 | 12.95 | 329,000 |
| 08 Feb 21 |
12.98000 +0.03 |
13.00 | 12.90 | 12.97 | 384,900 |
| 05 Feb 21 |
12.95000 -0.09 |
13.09 | 12.94 | 13.09 | 716,700 |
| 04 Feb 21 |
13.04000 +0.04 |
13.11 | 12.94 | 13.04 | 538,000 |
| 03 Feb 21 |
13.00000 -0.25 |
13.24 | 12.97 | 13.24 | 564,900 |
| 02 Feb 21 |
13.25000 +0.13 |
13.34 | 13.00 | 13.24 | 532,400 |
| 01 Feb 21 |
13.12000 +0.19 |
13.14 | 12.92 | 13.00 | 453,900 |
| 29 Jan 21 |
12.93000 -0.07 |
12.99 | 12.89 | 12.91 | 1,710,800 |
| 28 Jan 21 |
13.00000 +0.34 |
13.02 | 12.61 | 12.61 | 1,680,200 |
| 27 Jan 21 |
12.66000 -0.16 |
12.80 | 12.61 | 12.80 | 650,200 |
| 26 Jan 21 |
12.82000 +0.01 |
12.83 | 12.76 | 12.79 | 610,900 |
| 25 Jan 21 |
12.81000 +0.01 |
12.87 | 12.75 | 12.81 | 428,300 |
| 22 Jan 21 |
12.80000 -0.06 |
12.90 | 12.77 | 12.83 | 248,800 |
| 21 Jan 21 |
12.86000 -0.06 |
12.89 | 12.79 | 12.89 | 725,400 |
| 20 Jan 21 |
12.92000 +0.09 |
12.93 | 12.78 | 12.85 | 344,300 |
| 19 Jan 21 |
12.83000 +0.01 |
12.90 | 12.77 | 12.88 | 347,600 |
| 18 Jan 21 |
12.82000 +0.09 |
12.85 | 12.73 | 12.75 | 286,000 |
| 15 Jan 21 |
12.73000 +0.04 |
12.75 | 12.54 | 12.72 | 375,100 |
| 14 Jan 21 |
12.69000 -0.01 |
12.79 | 12.61 | 12.70 | 457,500 |
| 13 Jan 21 |
12.70000 -0.07 |
12.81 | 12.68 | 12.76 | 510,800 |
| 12 Jan 21 |
12.77000 -0.12 |
12.90 | 12.73 | 12.89 | 687,700 |
| 11 Jan 21 |
12.89000 -0.23 |
13.12 | 12.84 | 13.04 | 404,100 |
| 08 Jan 21 |
13.12000 +0.10 |
13.12 | 13.02 | 13.07 | 204,100 |
| 07 Jan 21 |
13.02000 -0.06 |
13.07 | 12.94 | 13.06 | 222,700 |
| 06 Jan 21 |
13.08000 +0.14 |
13.10 | 12.89 | 12.99 | 369,300 |
| 05 Jan 21 |
12.94000 +0.12 |
12.96 | 12.80 | 12.81 | 261,000 |
| 04 Jan 21 |
12.82000 -0.19 |
13.09 | 12.78 | 13.07 | 449,300 |
| 31 Dec 20 |
13.01000 +0.02 |
13.04 | 12.90 | 13.00 | 269,000 |
| 30 Dec 20 |
12.99000 -0.10 |
13.10 | 12.97 | 13.03 | 218,900 |
| 29 Dec 20 |
13.09000 +0.00 |
13.27 | 13.07 | 13.15 | 224,617 |
| 24 Dec 20 |
13.09000 +0.02 |
13.13 | 13.07 | 13.08 | 217,169 |
| 23 Dec 20 |
13.07000 +0.01 |
13.10 | 12.97 | 13.10 | 268,507 |
| 22 Dec 20 |
13.06000 -0.18 |
13.27 | 13.05 | 13.24 | 412,691 |
| 21 Dec 20 |
13.24000 -0.11 |
13.37 | 13.12 | 13.26 | 301,673 |
| 18 Dec 20 |
13.35000 -0.09 |
13.49 | 13.24 | 13.49 | 1,004,618 |
| 17 Dec 20 |
13.44000 -0.25 |
13.82 | 13.38 | 13.82 | 792,017 |
| 16 Dec 20 |
13.69000 +0.01 |
13.86 | 13.61 | 13.69 | 465,816 |
| 15 Dec 20 |
13.68000 +0.11 |
13.68 | 13.51 | 13.60 | 336,031 |
| 14 Dec 20 |
13.57000 -0.02 |
13.68 | 13.54 | 13.59 | 269,302 |
| 11 Dec 20 |
13.59000 +0.21 |
13.59 | 13.36 | 13.40 | 284,594 |
| 10 Dec 20 |
13.38000 +0.08 |
13.45 | 13.22 | 13.35 | 243,484 |
| 09 Dec 20 |
13.30000 -0.09 |
13.42 | 13.27 | 13.39 | 359,367 |
| 08 Dec 20 |
13.39000 -0.10 |
13.54 | 13.31 | 13.46 | 336,131 |
| 07 Dec 20 |
13.49000 -0.12 |
13.66 | 13.44 | 13.59 | 263,145 |
| 04 Dec 20 |
13.61000 +0.32 |
13.64 | 13.21 | 13.24 | 510,601 |
| 03 Dec 20 |
13.29000 +0.06 |
13.38 | 13.13 | 13.13 | 578,522 |
| 02 Dec 20 |
13.23000 -0.04 |
13.33 | 13.17 | 13.27 | 413,187 |
| 01 Dec 20 |
13.27000 +0.02 |
13.39 | 13.22 | 13.28 | 305,546 |
| 30 Nov 20 |
13.25000 -0.05 |
13.32 | 13.11 | 13.31 | 1,045,430 |
| 27 Nov 20 |
13.30000 -0.09 |
13.42 | 13.25 | 13.25 | 360,956 |
| 26 Nov 20 |
13.39000 +0.10 |
13.39 | 13.24 | 13.28 | 317,363 |
| 25 Nov 20 |
13.29000 +0.02 |
13.37 | 13.24 | 13.27 | 510,203 |
| 24 Nov 20 |
13.27000 -0.06 |
13.40 | 13.19 | 13.40 | 564,620 |
| 23 Nov 20 |
13.33000 -0.09 |
13.49 | 13.31 | 13.49 | 502,160 |
| 20 Nov 20 |
13.42000 +0.00 |
13.47 | 13.33 | 13.44 | 514,473 |
| 19 Nov 20 |
13.42000 -0.08 |
13.56 | 13.36 | 13.51 | 442,382 |
| 18 Nov 20 |
13.50000 -0.12 |
13.65 | 13.49 | 13.64 | 480,116 |
| 17 Nov 20 |
13.62000 +0.07 |
13.64 | 13.50 | 13.54 | 870,960 |
| 16 Nov 20 |
13.55000 +0.09 |
13.67 | 13.46 | 13.67 | 516,062 |
| 13 Nov 20 |
13.46000 +0.02 |
13.55 | 13.39 | 13.52 | 334,740 |
| 12 Nov 20 |
13.44000 -0.01 |
13.63 | 13.36 | 13.41 | 653,891 |
| 11 Nov 20 |
13.45000 +0.11 |
13.49 | 13.31 | 13.44 | 758,255 |
| 10 Nov 20 |
13.34000 +0.37 |
13.52 | 12.99 | 12.99 | 733,628 |
| 09 Nov 20 |
12.97000 +0.35 |
13.30 | 12.90 | 12.93 | 549,725 |
| 06 Nov 20 |
12.62000 +0.10 |
12.66 | 12.51 | 12.55 | 329,676 |
| 05 Nov 20 |
12.52000 +0.02 |
12.55 | 12.39 | 12.50 | 1,768,533 |
| 04 Nov 20 |
12.50000 +0.17 |
12.60 | 12.25 | 12.40 | 945,535 |
| 03 Nov 20 |
12.33000 +0.28 |
12.35 | 12.08 | 12.12 | 288,764 |
| 02 Nov 20 |
12.05000 +0.02 |
12.21 | 11.95 | 12.17 | 310,908 |
| 30 Oct 20 |
12.03000 -0.10 |
12.15 | 11.94 | 12.11 | 403,555 |
| 29 Oct 20 |
12.13000 -0.01 |
12.21 | 12.02 | 12.11 | 203,267 |
| 28 Oct 20 |
12.14000 -0.17 |
12.30 | 12.11 | 12.25 | 394,916 |
| 27 Oct 20 |
12.31000 -0.05 |
12.40 | 12.25 | 12.35 | 486,868 |
| 26 Oct 20 |
12.36000 -0.15 |
12.52 | 12.31 | 12.49 | 440,098 |
| 23 Oct 20 |
12.51000 -0.03 |
12.63 | 12.51 | 12.57 | 266,621 |
| 22 Oct 20 |
12.54000 -0.02 |
12.65 | 12.49 | 12.59 | 320,739 |
| 21 Oct 20 |
12.56000 -0.02 |
12.65 | 12.45 | 12.65 | 597,091 |
| 20 Oct 20 |
12.58000 -0.02 |
12.65 | 12.55 | 12.65 | 331,761 |
| 19 Oct 20 |
12.60000 -0.02 |
12.69 | 12.53 | 12.62 | 310,809 |
| 16 Oct 20 |
12.62000 -0.06 |
12.75 | 12.54 | 12.70 | 245,867 |
| 15 Oct 20 |
12.68000 +0.06 |
12.72 | 12.55 | 12.55 | 319,647 |
| 14 Oct 20 |
12.62000 -0.18 |
12.80 | 12.57 | 12.80 | 384,490 |
| 13 Oct 20 |
12.80000 +0.05 |
12.84 | 12.68 | 12.83 | 316,866 |
| 09 Oct 20 |
12.75000 -0.01 |
12.81 | 12.66 | 12.79 | 249,541 |
| 08 Oct 20 |
12.76000 +0.06 |
12.77 | 12.65 | 12.72 | 984,560 |
| 07 Oct 20 |
12.70000 -0.13 |
12.93 | 12.68 | 12.87 | 344,571 |
| 06 Oct 20 |
12.83000 +0.07 |
12.92 | 12.71 | 12.82 | 321,732 |
| 05 Oct 20 |
12.76000 -0.07 |
12.84 | 12.68 | 12.84 | 330,768 |
| 02 Oct 20 |
12.83000 +0.01 |
12.87 | 12.65 | 12.74 | 376,744 |
| 01 Oct 20 |
12.82000 +0.04 |
12.91 | 12.70 | 12.82 | 794,599 |
| 30 Sep 20 |
12.78000 +0.23 |
12.92 | 12.55 | 12.57 | 1,112,458 |
| 29 Sep 20 |
12.55000 +0.03 |
12.62 | 12.40 | 12.54 | 626,583 |
| 28 Sep 20 |
12.52000 +0.25 |
12.53 | 12.33 | 12.47 | 580,607 |
| 25 Sep 20 |
12.27000 -0.08 |
12.34 | 12.21 | 12.33 | 679,013 |
| 24 Sep 20 |
12.35000 -0.04 |
12.62 | 12.25 | 12.32 | 311,405 |
| 23 Sep 20 |
12.39000 -0.21 |
12.69 | 12.34 | 12.65 | 357,281 |
| 22 Sep 20 |
12.60000 +0.03 |
12.73 | 12.52 | 12.57 | 523,808 |
| 21 Sep 20 |
12.57000 -0.04 |
12.67 | 12.41 | 12.50 | 420,734 |
| 18 Sep 20 |
12.61000 -0.16 |
12.81 | 12.61 | 12.81 | 1,448,489 |
| 17 Sep 20 |
12.77000 -0.25 |
13.03 | 12.75 | 12.90 | 492,925 |
| 16 Sep 20 |
13.02000 +0.10 |
13.20 | 12.81 | 12.95 | 401,867 |
| 15 Sep 20 |
12.92000 +0.15 |
12.98 | 12.80 | 12.81 | 225,808 |
| 14 Sep 20 |
12.77000 +0.30 |
12.88 | 12.52 | 12.52 | 993,099 |
| 11 Sep 20 |
12.47000 +0.08 |
12.53 | 12.33 | 12.43 | 454,893 |
| 10 Sep 20 |
12.39000 -0.16 |
12.58 | 12.35 | 12.58 | 347,947 |
| 09 Sep 20 |
12.55000 +0.01 |
12.74 | 12.51 | 12.60 | 429,870 |
| 08 Sep 20 |
12.54000 +0.20 |
12.65 | 12.22 | 12.30 | 623,604 |
| 04 Sep 20 |
12.34000 -0.20 |
12.62 | 12.23 | 12.56 | 473,959 |
| 03 Sep 20 |
12.54000 +0.04 |
12.79 | 12.53 | 12.58 | 479,718 |
| 02 Sep 20 |
12.50000 +0.01 |
12.78 | 12.39 | 12.53 | 1,182,564 |
| 01 Sep 20 |
12.49000 -0.20 |
12.75 | 12.48 | 12.72 | 468,795 |
| 31 Aug 20 |
12.69000 -0.12 |
12.89 | 12.55 | 12.78 | 503,550 |
| 28 Aug 20 |
12.81000 -0.07 |
12.94 | 12.74 | 12.85 | 408,818 |
| 27 Aug 20 |
12.88000 +0.06 |
13.04 | 12.77 | 12.84 | 299,290 |
| 26 Aug 20 |
12.82000 -0.03 |
12.87 | 12.70 | 12.87 | 377,837 |
| 25 Aug 20 |
12.85000 -0.02 |
12.91 | 12.78 | 12.84 | 213,296 |
| 24 Aug 20 |
12.87000 +0.04 |
12.94 | 12.75 | 12.90 | 361,949 |
| 21 Aug 20 |
12.83000 -0.03 |
12.87 | 12.72 | 12.83 | 310,908 |
| 20 Aug 20 |
12.86000 +0.08 |
12.93 | 12.75 | 12.76 | 413,287 |
| 19 Aug 20 |
12.78000 -0.11 |
12.94 | 12.75 | 12.89 | 253,314 |
| 18 Aug 20 |
12.89000 +0.08 |
12.93 | 12.77 | 12.77 | 228,291 |
| 17 Aug 20 |
12.81000 +0.05 |
12.92 | 12.72 | 12.75 | 202,969 |
| 14 Aug 20 |
12.76000 +0.00 |
12.90 | 12.73 | 12.75 | 395,413 |
| 13 Aug 20 |
12.76000 -0.02 |
12.89 | 12.74 | 12.80 | 250,733 |
| 12 Aug 20 |
12.78000 -0.14 |
13.03 | 12.72 | 12.95 | 454,695 |
| 11 Aug 20 |
12.92000 +0.12 |
12.95 | 12.79 | 12.82 | 360,856 |
| 10 Aug 20 |
12.80000 +0.03 |
12.84 | 12.63 | 12.77 | 337,620 |
| 07 Aug 20 |
12.77000 +0.00 |
12.84 | 12.67 | 12.77 | 249,640 |
| 06 Aug 20 |
12.77000 +0.09 |
12.84 | 12.61 | 12.65 | 436,126 |
| 05 Aug 20 |
12.68000 +0.13 |
12.72 | 12.53 | 12.62 | 514,076 |
| 04 Aug 20 |
12.55000 -0.13 |
12.77 | 12.51 | 12.63 | 531,354 |
| 31 Jul 20 |
12.68000 -0.09 |
12.80 | 12.55 | 12.77 | 336,131 |
| 30 Jul 20 |
12.77000 -0.01 |
12.84 | 12.60 | 12.66 | 172,385 |
| 29 Jul 20 |
12.78000 +0.12 |
12.84 | 12.67 | 12.77 | 364,530 |
| 28 Jul 20 |
12.66000 +0.20 |
12.73 | 12.45 | 12.45 | 537,014 |
| 27 Jul 20 |
12.46000 +0.04 |
12.56 | 12.35 | 12.47 | 327,789 |
| 24 Jul 20 |
12.42000 -0.07 |
12.61 | 12.36 | 12.48 | 245,768 |
| 23 Jul 20 |
12.49000 -0.12 |
12.71 | 12.46 | 12.63 | 324,413 |
| 22 Jul 20 |
12.61000 +0.29 |
12.69 | 12.33 | 12.38 | 938,087 |
| 21 Jul 20 |
12.32000 -0.71 |
12.99 | 12.28 | 12.98 | 1,655,232 |
| 20 Jul 20 |
13.03000 -0.16 |
13.20 | 12.95 | 13.20 | 294,623 |
| 17 Jul 20 |
13.19000 +0.05 |
13.24 | 13.08 | 13.16 | 500,571 |
| 16 Jul 20 |
13.14000 -0.14 |
13.46 | 13.01 | 13.20 | 375,453 |
| 15 Jul 20 |
13.28000 +0.28 |
13.29 | 13.07 | 13.10 | 659,650 |
| 14 Jul 20 |
13.00000 +0.04 |
13.02 | 12.83 | 12.93 | 219,751 |
| 13 Jul 20 |
12.96000 +0.18 |
13.01 | 12.74 | 12.82 | 225,510 |
| 10 Jul 20 |
12.78000 -0.01 |
12.94 | 12.63 | 12.75 | 255,201 |
| 09 Jul 20 |
12.79000 -0.07 |
12.97 | 12.60 | 12.83 | 214,687 |
| 08 Jul 20 |
12.86000 -0.04 |
12.95 | 12.75 | 12.95 | 276,253 |
| 07 Jul 20 |
12.90000 -0.18 |
13.16 | 12.90 | 13.07 | 250,832 |
| 06 Jul 20 |
13.08000 +0.05 |
13.27 | 13.05 | 13.13 | 1,277,495 |
| 03 Jul 20 |
13.03000 -0.20 |
13.28 | 12.83 | 13.20 | 174,669 |
| 02 Jul 20 |
13.23000 +0.49 |
13.31 | 12.89 | 13.06 | 605,929 |
| 30 Jun 20 |
12.74000 +0.11 |
12.78 | 12.52 | 12.62 | 540,788 |
| 29 Jun 20 |
12.63000 +0.23 |
12.74 | 12.36 | 12.39 | 426,891 |
| 26 Jun 20 |
12.40000 -0.31 |
12.86 | 12.39 | 12.74 | 487,166 |
| 25 Jun 20 |
12.71000 +0.08 |
12.77 | 12.50 | 12.59 | 233,752 |
| 24 Jun 20 |
12.63000 -0.25 |
12.87 | 12.40 | 12.80 | 420,635 |
| 23 Jun 20 |
12.88000 +0.02 |
12.92 | 12.70 | 12.92 | 462,639 |
| 22 Jun 20 |
12.86000 -0.06 |
12.90 | 12.75 | 12.86 | 183,606 |
| 19 Jun 20 |
12.92000 -0.12 |
13.19 | 12.73 | 13.19 | 1,185,245 |
| 18 Jun 20 |
13.04000 -0.19 |
13.26 | 12.86 | 13.11 | 576,437 |
| 17 Jun 20 |
13.23000 +0.04 |
13.26 | 12.89 | 13.22 | 409,315 |
| 16 Jun 20 |
13.19000 +0.23 |
13.31 | 13.08 | 13.23 | 372,176 |
| 15 Jun 20 |
12.96000 +0.08 |
13.10 | 12.52 | 12.68 | 321,931 |
| 12 Jun 20 |
12.88000 +0.23 |
13.03 | 12.76 | 12.90 | 326,796 |
| 11 Jun 20 |
12.65000 -0.51 |
13.01 | 12.63 | 12.94 | 428,579 |
| 10 Jun 20 |
13.16000 -0.23 |
13.41 | 13.08 | 13.35 | 336,925 |
| 09 Jun 20 |
13.39000 -0.32 |
13.75 | 13.35 | 13.73 | 289,062 |
| 08 Jun 20 |
13.71000 +0.01 |
13.91 | 13.49 | 13.74 | 398,094 |
| 05 Jun 20 |
13.70000 +0.36 |
13.92 | 13.34 | 13.55 | 577,727 |
| 04 Jun 20 |
13.34000 -0.13 |
13.59 | 13.21 | 13.50 | 451,120 |
| 03 Jun 20 |
13.47000 +0.42 |
13.54 | 13.01 | 13.15 | 1,063,106 |
| 02 Jun 20 |
13.05000 +0.03 |
13.18 | 12.90 | 13.01 | 488,357 |
| 01 Jun 20 |
13.02000 +0.07 |
13.10 | 12.80 | 12.82 | 523,212 |
| 29 May 20 |
12.95000 +0.04 |
12.95 | 12.68 | 12.90 | 716,946 |
| 28 May 20 |
12.91000 +0.06 |
12.94 | 12.64 | 12.76 | 635,321 |
| 27 May 20 |
12.85000 +0.06 |
12.92 | 12.61 | 12.91 | 527,184 |
| 26 May 20 |
12.79000 +0.25 |
12.79 | 12.48 | 12.67 | 479,619 |
| 25 May 20 |
12.54000 +0.33 |
12.54 | 12.26 | 12.28 | 292,836 |
| 22 May 20 |
12.21000 +0.04 |
12.28 | 12.12 | 12.22 | 285,190 |
| 21 May 20 |
12.17000 +0.09 |
12.26 | 12.02 | 12.08 | 464,327 |
| 20 May 20 |
12.08000 -0.14 |
12.28 | 11.96 | 12.28 | 720,223 |
| 19 May 20 |
12.22000 +0.25 |
12.31 | 12.05 | 12.31 | 544,760 |
| 15 May 20 |
11.97000 -0.05 |
12.09 | 11.85 | 11.93 | 270,593 |
| 14 May 20 |
12.02000 +0.07 |
12.06 | 11.60 | 11.85 | 495,606 |
| 13 May 20 |
11.95000 -0.09 |
12.05 | 11.81 | 12.05 | 551,413 |
| 12 May 20 |
12.04000 -0.37 |
12.40 | 11.95 | 12.34 | 538,603 |
| 11 May 20 |
12.41000 +0.01 |
12.44 | 12.18 | 12.43 | 527,084 |
| 08 May 20 |
12.40000 +0.13 |
12.49 | 12.27 | 12.39 | 282,012 |
| 07 May 20 |
12.27000 +0.16 |
12.34 | 12.10 | 12.21 | 513,977 |
| 06 May 20 |
12.11000 -0.05 |
12.30 | 12.01 | 12.23 | 396,902 |
| 05 May 20 |
12.16000 +0.05 |
12.24 | 12.01 | 12.13 | 432,650 |
| 04 May 20 |
12.11000 +0.03 |
12.15 | 11.75 | 12.04 | 596,992 |
| 01 May 20 |
12.08000 -0.54 |
12.43 | 12.01 | 12.43 | 790,627 |
| 30 Apr 20 |
12.62000 -0.22 |
12.93 | 12.56 | 12.88 | 811,976 |
| 29 Apr 20 |
12.84000 +0.03 |
13.15 | 12.69 | 12.87 | 1,335,287 |
| 28 Apr 20 |
12.81000 +0.16 |
12.95 | 12.59 | 12.68 | 553,895 |
| 27 Apr 20 |
12.65000 +0.38 |
12.68 | 12.19 | 12.39 | 775,831 |
| 24 Apr 20 |
12.27000 +0.02 |
12.44 | 12.12 | 12.27 | 736,508 |
| 23 Apr 20 |
12.25000 -0.30 |
12.56 | 12.07 | 12.51 | 614,071 |
| 22 Apr 20 |
12.55000 -0.06 |
12.83 | 12.52 | 12.70 | 457,475 |
| 21 Apr 20 |
12.61000 -0.48 |
13.15 | 12.58 | 13.15 | 650,912 |
| 20 Apr 20 |
13.09000 -0.30 |
13.35 | 13.01 | 13.31 | 884,167 |
| 17 Apr 20 |
13.39000 +0.21 |
13.55 | 13.22 | 13.36 | 660,444 |
| 16 Apr 20 |
13.18000 -0.05 |
13.41 | 12.97 | 13.27 | 743,658 |
| 15 Apr 20 |
13.23000 -0.11 |
13.50 | 12.95 | 13.26 | 683,383 |
| 14 Apr 20 |
13.34000 -0.03 |
13.56 | 13.33 | 13.49 | 739,884 |
| 13 Apr 20 |
13.37000 -0.46 |
13.83 | 13.23 | 13.68 | 860,137 |
| 09 Apr 20 |
13.83000 +0.16 |
14.03 | 13.47 | 13.69 | 946,826 |
| 08 Apr 20 |
13.67000 +0.46 |
13.70 | 13.06 | 13.30 | 510,601 |
| 07 Apr 20 |
13.21000 -0.18 |
13.89 | 13.05 | 13.50 | 569,982 |
| 06 Apr 20 |
13.39000 +0.74 |
13.39 | 12.81 | 12.85 | 1,119,905 |
| 03 Apr 20 |
12.65000 +0.04 |
12.77 | 12.31 | 12.61 | 1,023,088 |
| 02 Apr 20 |
12.61000 +0.22 |
12.97 | 12.33 | 12.40 | 1,431,112 |
| 01 Apr 20 |
12.39000 -0.53 |
12.66 | 12.26 | 12.56 | 1,281,169 |
| 31 Mar 20 |
12.92000 +0.58 |
13.12 | 12.29 | 12.33 | 1,134,006 |
| 30 Mar 20 |
12.34000 +0.36 |
12.38 | 11.58 | 11.90 | 597,687 |
| 27 Mar 20 |
11.98000 +0.08 |
12.26 | 11.26 | 11.73 | 944,343 |
| 26 Mar 20 |
11.90000 +0.55 |
12.49 | 11.44 | 11.46 | 1,053,275 |
| 25 Mar 20 |
11.35000 +0.21 |
11.65 | 11.15 | 11.18 | 1,657,615 |
| 24 Mar 20 |
11.14000 +0.42 |
11.66 | 10.91 | 11.06 | 1,138,574 |
| 23 Mar 20 |
10.72000 -1.13 |
11.66 | 10.58 | 11.57 | 1,280,573 |
| 20 Mar 20 |
11.85000 -0.90 |
12.88 | 11.77 | 12.54 | 2,197,708 |
| 19 Mar 20 |
12.75000 +0.59 |
12.76 | 11.76 | 11.98 | 1,315,328 |
| 18 Mar 20 |
12.16000 -0.53 |
13.30 | 11.35 | 11.90 | 1,637,060 |
| 17 Mar 20 |
12.69000 +0.67 |
13.14 | 11.76 | 12.37 | 1,585,325 |
| 16 Mar 20 |
12.02000 -1.30 |
12.21 | 11.01 | 12.13 | 1,180,677 |
| 13 Mar 20 |
13.32000 +0.81 |
13.32 | 12.27 | 12.70 | 3,249,493 |
| 12 Mar 20 |
12.51000 -0.29 |
12.53 | 11.08 | 12.07 | 1,878,557 |
| 11 Mar 20 |
12.80000 -0.51 |
13.16 | 12.65 | 13.12 | 852,093 |
| 10 Mar 20 |
13.31000 -0.15 |
13.80 | 13.00 | 13.63 | 928,554 |
| 09 Mar 20 |
13.46000 -0.63 |
13.77 | 12.15 | 12.25 | 2,426,892 |
| 06 Mar 20 |
14.09000 -0.15 |
14.23 | 13.89 | 14.02 | 487,364 |
| 05 Mar 20 |
14.24000 -0.26 |
14.43 | 14.17 | 14.31 | 389,157 |
| 04 Mar 20 |
14.50000 +0.41 |
14.52 | 14.20 | 14.20 | 389,157 |
| 03 Mar 20 |
14.09000 +0.08 |
14.44 | 13.97 | 14.08 | 608,709 |
| 02 Mar 20 |
14.01000 +0.49 |
14.06 | 13.55 | 13.65 | 608,312 |
| 28 Feb 20 |
13.52000 -0.79 |
14.04 | 13.39 | 13.90 | 1,336,479 |
| 27 Feb 20 |
14.31000 -0.32 |
14.49 | 14.02 | 14.44 | 387,767 |
| 26 Feb 20 |
14.63000 -0.05 |
14.84 | 14.56 | 14.58 | 617,150 |
| 25 Feb 20 |
14.68000 -0.14 |
14.93 | 14.65 | 14.85 | 528,475 |
| 24 Feb 20 |
14.82000 -0.14 |
14.98 | 14.82 | 14.93 | 387,965 |
| 21 Feb 20 |
14.96000 +0.00 |
15.08 | 14.87 | 14.94 | 336,230 |
| 20 Feb 20 |
14.96000 -0.06 |
15.03 | 14.81 | 15.01 | 326,498 |
| 19 Feb 20 |
15.02000 -0.11 |
15.14 | 14.88 | 15.12 | 386,774 |
| 18 Feb 20 |
15.13000 +0.24 |
15.13 | 14.88 | 14.88 | 540,788 |
| 14 Feb 20 |
14.89000 +0.17 |
15.00 | 14.73 | 14.76 | 456,681 |
| 13 Feb 20 |
14.72000 +0.01 |
14.82 | 14.70 | 14.82 | 276,054 |
| 12 Feb 20 |
14.71000 +0.03 |
14.77 | 14.60 | 14.65 | 365,126 |
| 11 Feb 20 |
14.68000 -0.05 |
14.81 | 14.66 | 14.75 | 245,370 |
| 10 Feb 20 |
14.73000 -0.01 |
14.88 | 14.71 | 14.77 | 194,529 |
| 07 Feb 20 |
14.74000 -0.02 |
14.89 | 14.70 | 14.73 | 246,761 |
| 06 Feb 20 |
14.76000 +0.17 |
14.80 | 14.63 | 14.63 | 505,934 |
| 05 Feb 20 |
14.59000 -0.03 |
14.67 | 14.56 | 14.64 | 394,420 |
| 04 Feb 20 |
14.62000 -0.13 |
14.78 | 14.58 | 14.77 | 576,337 |
| 03 Feb 20 |
14.75000 +0.13 |
14.81 | 14.60 | 14.64 | 420,635 |
| 31 Jan 20 |
14.62000 -0.13 |
14.75 | 14.60 | 14.74 | 671,963 |
| 30 Jan 20 |
14.75000 -0.04 |
14.83 | 14.70 | 14.72 | 290,155 |
| 29 Jan 20 |
14.79000 -0.03 |
14.88 | 14.76 | 14.85 | 291,048 |
| 28 Jan 20 |
14.82000 -0.06 |
14.91 | 14.77 | 14.90 | 407,924 |
| 27 Jan 20 |
14.88000 +0.08 |
14.94 | 14.74 | 14.75 | 417,656 |
| 24 Jan 20 |
14.80000 -0.21 |
15.03 | 14.77 | 15.00 | 571,571 |
| 23 Jan 20 |
15.01000 +0.02 |
15.01 | 14.89 | 14.99 | 331,662 |
| 22 Jan 20 |
14.99000 +0.08 |
15.02 | 14.90 | 14.90 | 350,033 |
| 21 Jan 20 |
14.91000 +0.13 |
14.98 | 14.72 | 14.72 | 308,624 |
| 20 Jan 20 |
14.78000 +0.01 |
14.90 | 14.76 | 14.83 | 416,067 |
| 17 Jan 20 |
14.77000 +0.03 |
14.90 | 14.68 | 14.70 | 706,023 |
| 16 Jan 20 |
14.74000 +0.24 |
14.77 | 14.49 | 14.53 | 790,825 |
| 15 Jan 20 |
14.50000 +0.20 |
14.53 | 14.28 | 14.28 | 722,904 |
| 14 Jan 20 |
14.30000 +0.01 |
14.33 | 14.19 | 14.29 | 367,708 |
| 13 Jan 20 |
14.29000 +0.15 |
14.33 | 14.09 | 14.15 | 994,490 |
| 10 Jan 20 |
14.14000 +0.10 |
14.17 | 14.05 | 14.07 | 273,969 |
| 09 Jan 20 |
14.04000 +0.08 |
14.08 | 13.93 | 13.99 | 501,564 |
| 08 Jan 20 |
13.96000 +0.01 |
13.99 | 13.86 | 13.92 | 213,694 |
| 07 Jan 20 |
13.95000 +0.06 |
13.95 | 13.84 | 13.86 | 378,234 |
| 06 Jan 20 |
13.89000 +0.04 |
13.92 | 13.78 | 13.80 | 255,797 |
| 03 Jan 20 |
13.85000 +0.11 |
13.86 | 13.65 | 13.70 | 301,475 |
| 02 Jan 20 |
13.74000 -0.17 |
13.96 | 13.61 | 13.92 | 468,696 |
| 31 Dec 19 |
13.91000 +0.08 |
13.91 | 13.81 | 13.82 | 220,943 |
| 30 Dec 19 |
13.83000 +0.00 |
13.91 | 13.75 | 13.78 | 370,687 |
| 27 Dec 19 |
13.83000 +0.01 |
13.87 | 13.74 | 13.85 | 190,557 |
| 24 Dec 19 |
13.82000 +0.07 |
13.86 | 13.73 | 13.76 | 178,144 |
| 23 Dec 19 |
13.75000 +0.01 |
13.83 | 13.70 | 13.75 | 227,894 |
| 20 Dec 19 |
13.74000 +0.03 |
13.79 | 13.65 | 13.72 | 646,940 |
| 19 Dec 19 |
13.71000 +0.06 |
13.77 | 13.59 | 13.60 | 333,847 |
| 18 Dec 19 |
13.65000 +0.13 |
13.66 | 13.51 | 13.55 | 384,589 |
| 17 Dec 19 |
13.52000 +0.01 |
13.58 | 13.44 | 13.56 | 428,380 |
| 16 Dec 19 |
13.51000 +0.03 |
13.59 | 13.44 | 13.55 | 350,926 |
| 13 Dec 19 |
13.48000 +0.01 |
13.50 | 13.41 | 13.49 | 396,306 |
| 12 Dec 19 |
13.47000 -0.06 |
13.61 | 13.37 | 13.56 | 625,094 |
| 11 Dec 19 |
13.53000 -0.48 |
14.03 | 13.53 | 13.99 | 408,222 |
| 10 Dec 19 |
14.01000 +0.07 |
14.05 | 13.91 | 13.91 | 785,761 |
| 09 Dec 19 |
13.94000 +0.01 |
13.98 | 13.80 | 13.89 | 587,657 |
| 06 Dec 19 |
13.93000 +0.07 |
14.02 | 13.79 | 13.89 | 264,932 |
| 05 Dec 19 |
13.86000 +0.17 |
13.90 | 13.63 | 13.69 | 503,153 |
| 04 Dec 19 |
13.69000 -0.02 |
13.79 | 13.66 | 13.75 | 190,954 |
| 03 Dec 19 |
13.71000 +0.01 |
13.81 | 13.58 | 13.67 | 348,245 |
| 02 Dec 19 |
13.70000 -0.03 |
13.77 | 13.60 | 13.72 | 243,583 |
| 29 Nov 19 |
13.73000 -0.10 |
13.83 | 13.69 | 13.80 | 215,978 |
| 28 Nov 19 |
13.83000 +0.03 |
13.88 | 13.75 | 13.80 | 124,919 |
| 27 Nov 19 |
13.80000 +0.23 |
13.80 | 13.55 | 13.61 | 447,347 |
| 26 Nov 19 |
13.57000 -0.06 |
13.69 | 13.50 | 13.64 | 581,898 |
| 25 Nov 19 |
13.63000 +0.03 |
13.74 | 13.58 | 13.58 | 232,859 |
| 22 Nov 19 |
13.60000 +0.11 |
13.64 | 13.45 | 13.51 | 889,529 |
| 21 Nov 19 |
13.49000 -0.09 |
13.59 | 13.47 | 13.57 | 247,952 |
| 20 Nov 19 |
13.58000 +0.00 |
13.65 | 13.51 | 13.64 | 284,495 |
| 19 Nov 19 |
13.58000 -0.07 |
13.70 | 13.57 | 13.67 | 287,474 |
| 18 Nov 19 |
13.65000 +0.06 |
13.68 | 13.60 | 13.63 | 847,128 |
| 15 Nov 19 |
13.59000 +0.08 |
13.65 | 13.47 | 13.50 | 498,089 |
| 14 Nov 19 |
13.51000 +0.19 |
13.52 | 13.26 | 13.35 | 417,358 |
| 13 Nov 19 |
13.32000 +0.15 |
13.37 | 13.19 | 13.19 | 332,953 |
| 12 Nov 19 |
13.17000 -0.29 |
13.51 | 13.15 | 13.48 | 558,066 |
| 11 Nov 19 |
13.46000 +0.08 |
13.48 | 13.32 | 13.38 | 200,785 |
| 08 Nov 19 |
13.38000 -0.23 |
13.61 | 13.37 | 13.56 | 651,706 |
| 07 Nov 19 |
13.61000 -0.23 |
13.88 | 13.55 | 13.88 | 351,721 |
| 06 Nov 19 |
13.84000 +0.06 |
13.94 | 13.71 | 13.77 | 435,927 |
| 05 Nov 19 |
13.78000 -0.05 |
13.88 | 13.67 | 13.82 | 374,162 |
| 04 Nov 19 |
13.83000 -0.19 |
14.07 | 13.78 | 14.05 | 371,779 |
| 01 Nov 19 |
14.02000 +0.12 |
14.08 | 13.91 | 13.91 | 534,731 |
| 31 Oct 19 |
13.90000 +0.14 |
13.93 | 13.76 | 13.80 | 708,506 |
| 30 Oct 19 |
13.76000 +0.04 |
13.80 | 13.69 | 13.70 | 407,229 |
| 29 Oct 19 |
13.72000 -0.17 |
13.94 | 13.68 | 13.92 | 555,683 |
| 28 Oct 19 |
13.89000 -0.07 |
14.00 | 13.89 | 14.00 | 411,400 |
| 25 Oct 19 |
13.96000 -0.09 |
14.12 | 13.96 | 14.06 | 494,018 |
| 24 Oct 19 |
14.05000 -0.02 |
14.09 | 13.98 | 14.07 | 207,239 |
| 23 Oct 19 |
14.07000 -0.18 |
14.25 | 14.03 | 14.24 | 258,081 |
| 22 Oct 19 |
14.25000 -0.02 |
14.35 | 14.22 | 14.30 | 307,731 |
| 21 Oct 19 |
14.27000 -0.05 |
14.37 | 14.21 | 14.37 | 349,437 |
| 18 Oct 19 |
14.32000 -0.07 |
14.43 | 14.30 | 14.40 | 224,617 |
| 17 Oct 19 |
14.39000 +0.05 |
14.45 | 14.35 | 14.36 | 395,313 |
| 16 Oct 19 |
14.34000 +0.01 |
14.38 | 14.25 | 14.33 | 600,566 |
| 15 Oct 19 |
14.33000 -0.02 |
14.46 | 14.22 | 14.40 | 808,699 |
| 11 Oct 19 |
14.35000 -0.23 |
14.61 | 14.34 | 14.61 | 822,701 |
| 10 Oct 19 |
14.58000 -0.07 |
14.69 | 14.51 | 14.68 | 323,321 |
| 09 Oct 19 |
14.65000 +0.02 |
14.68 | 14.58 | 14.64 | 431,955 |
| 08 Oct 19 |
14.63000 +0.02 |
14.69 | 14.48 | 14.61 | 590,438 |
| 07 Oct 19 |
14.61000 +0.08 |
14.66 | 14.47 | 14.53 | 182,811 |
| 04 Oct 19 |
14.53000 +0.14 |
14.58 | 14.40 | 14.42 | 367,609 |
| 03 Oct 19 |
14.39000 +0.03 |
14.45 | 14.32 | 14.35 | 2,580,807 |
| 02 Oct 19 |
14.36000 +0.14 |
14.38 | 14.07 | 14.27 | 636,314 |
| 01 Oct 19 |
14.22000 -0.22 |
14.49 | 14.20 | 14.47 | 581,997 |
| 30 Sep 19 |
14.44000 -0.09 |
14.60 | 14.41 | 14.56 | 369,595 |
| 27 Sep 19 |
14.53000 -0.21 |
14.73 | 14.49 | 14.73 | 231,965 |
| 26 Sep 19 |
14.74000 +0.13 |
14.75 | 14.59 | 14.60 | 352,912 |
| 25 Sep 19 |
14.61000 +0.18 |
14.66 | 14.44 | 14.46 | 599,276 |
| 24 Sep 19 |
14.43000 +0.04 |
14.58 | 14.39 | 14.39 | 446,850 |
| 23 Sep 19 |
14.39000 -0.01 |
14.46 | 14.30 | 14.34 | 497,692 |
| 20 Sep 19 |
14.40000 +0.05 |
14.61 | 14.35 | 14.35 | 1,813,218 |
| 19 Sep 19 |
14.35000 +0.02 |
14.40 | 14.30 | 14.35 | 447,247 |
| 18 Sep 19 |
14.33000 +0.08 |
14.34 | 14.21 | 14.21 | 305,149 |
| 17 Sep 19 |
14.25000 +0.13 |
14.30 | 14.12 | 14.12 | 357,778 |
| 16 Sep 19 |
14.12000 +0.07 |
14.22 | 13.96 | 14.05 | 403,158 |
| 13 Sep 19 |
14.05000 -0.02 |
14.20 | 14.01 | 14.07 | 238,519 |
| 12 Sep 19 |
14.07000 +0.05 |
14.17 | 14.04 | 14.06 | 399,782 |
| 11 Sep 19 |
14.02000 +0.05 |
14.12 | 13.89 | 13.97 | 211,509 |
| 10 Sep 19 |
13.97000 +0.10 |
13.98 | 13.78 | 13.86 | 277,544 |
| 09 Sep 19 |
13.87000 -0.23 |
14.12 | 13.87 | 14.07 | 379,227 |
| 06 Sep 19 |
14.10000 -0.03 |
14.22 | 13.91 | 13.91 | 197,706 |
| 05 Sep 19 |
14.13000 -0.06 |
14.32 | 14.03 | 14.20 | 441,686 |
| 04 Sep 19 |
14.19000 +0.21 |
14.21 | 13.97 | 13.98 | 378,432 |
| 03 Sep 19 |
13.98000 +0.11 |
13.99 | 13.79 | 13.79 | 252,719 |
| 30 Aug 19 |
13.87000 +0.04 |
13.94 | 13.74 | 13.81 | 169,604 |
| 29 Aug 19 |
13.83000 +0.01 |
13.88 | 13.70 | 13.80 | 146,865 |
| 28 Aug 19 |
13.82000 -0.04 |
13.94 | 13.81 | 13.86 | 158,681 |
| 27 Aug 19 |
13.86000 +0.26 |
13.95 | 13.61 | 13.62 | 512,885 |
| 26 Aug 19 |
13.60000 +0.11 |
13.65 | 13.51 | 13.62 | 191,252 |
| 23 Aug 19 |
13.49000 -0.23 |
13.62 | 13.47 | 13.61 | 245,668 |
| 22 Aug 19 |
13.72000 +0.02 |
13.75 | 13.64 | 13.67 | 114,493 |
| 21 Aug 19 |
13.70000 +0.00 |
13.76 | 13.64 | 13.71 | 179,534 |
| 20 Aug 19 |
13.70000 -0.08 |
13.79 | 13.64 | 13.77 | 173,080 |
| 19 Aug 19 |
13.78000 +0.18 |
13.80 | 13.58 | 13.62 | 200,387 |
| 16 Aug 19 |
13.60000 +0.07 |
13.67 | 13.48 | 13.55 | 182,017 |
| 15 Aug 19 |
13.53000 -0.03 |
13.68 | 13.48 | 13.54 | 220,347 |
| 14 Aug 19 |
13.56000 -0.25 |
13.78 | 13.52 | 13.74 | 273,373 |
| 13 Aug 19 |
13.81000 +0.21 |
13.85 | 13.58 | 13.60 | 348,642 |
| 12 Aug 19 |
13.60000 +0.01 |
13.71 | 13.51 | 13.51 | 224,617 |
| 09 Aug 19 |
13.59000 -0.18 |
13.80 | 13.59 | 13.72 | 210,715 |
| 08 Aug 19 |
13.77000 +0.05 |
13.87 | 13.66 | 13.72 | 229,085 |
| 07 Aug 19 |
13.72000 +0.15 |
13.78 | 13.48 | 13.53 | 341,691 |
| 06 Aug 19 |
13.57000 -0.12 |
13.68 | 13.52 | 13.60 | 399,087 |
| 02 Aug 19 |
13.69000 -0.08 |
13.81 | 13.69 | 13.71 | 160,667 |
| 01 Aug 19 |
13.77000 +0.04 |
13.90 | 13.71 | 13.71 | 306,738 |
| 31 Jul 19 |
13.73000 -0.03 |
13.80 | 13.65 | 13.71 | 472,469 |
| 30 Jul 19 |
13.76000 -0.14 |
13.85 | 13.70 | 13.84 | 194,628 |
| 29 Jul 19 |
13.90000 +0.00 |
13.94 | 13.85 | 13.91 | 253,811 |
| 26 Jul 19 |
13.90000 +0.01 |
13.93 | 13.81 | 13.85 | 179,336 |
| 25 Jul 19 |
13.89000 +0.01 |
13.98 | 13.83 | 13.89 | 306,142 |
| 24 Jul 19 |
13.88000 +0.04 |
13.91 | 13.82 | 13.86 | 313,788 |
| 23 Jul 19 |
13.84000 +0.11 |
13.85 | 13.69 | 13.70 | 438,608 |
| 22 Jul 19 |
13.73000 +0.02 |
13.77 | 13.57 | 13.75 | 680,900 |
| 19 Jul 19 |
13.71000 +0.03 |
13.79 | 13.67 | 13.71 | 777,023 |
| 18 Jul 19 |
13.68000 -0.02 |
13.81 | 13.63 | 13.65 | 471,774 |
| 17 Jul 19 |
13.70000 +0.05 |
13.76 | 13.62 | 13.62 | 243,285 |
| 16 Jul 19 |
13.65000 -0.15 |
13.80 | 13.63 | 13.75 | 1,076,114 |
| 15 Jul 19 |
13.80000 +0.01 |
13.94 | 13.77 | 13.79 | 218,559 |
| 12 Jul 19 |
13.79000 -0.06 |
13.91 | 13.79 | 13.85 | 185,294 |
| 11 Jul 19 |
13.85000 -0.13 |
13.98 | 13.85 | 13.98 | 471,774 |
| 10 Jul 19 |
13.98000 +0.08 |
13.98 | 13.84 | 13.90 | 286,977 |
| 09 Jul 19 |
13.90000 +0.02 |
13.93 | 13.82 | 13.86 | 383,894 |
| 08 Jul 19 |
13.88000 -0.02 |
13.92 | 13.80 | 13.88 | 253,811 |
| 05 Jul 19 |
13.90000 -0.07 |
13.98 | 13.82 | 13.90 | 278,338 |
| 04 Jul 19 |
13.97000 +0.01 |
13.97 | 13.83 | 13.92 | 116,181 |
| 03 Jul 19 |
13.96000 +0.17 |
13.97 | 13.80 | 13.80 | 428,480 |
| 02 Jul 19 |
13.79000 +0.11 |
13.85 | 13.70 | 13.73 | 160,171 |
| 28 Jun 19 |
13.68000 -0.02 |
13.78 | 13.64 | 13.69 | 487,166 |
| 27 Jun 19 |
13.70000 +0.01 |
13.74 | 13.55 | 13.63 | 338,117 |
| 26 Jun 19 |
13.69000 -0.24 |
13.92 | 13.66 | 13.90 | 453,106 |
| 25 Jun 19 |
13.93000 +0.02 |
13.98 | 13.89 | 13.91 | 228,092 |
| 24 Jun 19 |
13.91000 -0.12 |
14.01 | 13.86 | 13.97 | 177,747 |
| 21 Jun 19 |
14.03000 +0.05 |
14.09 | 13.87 | 13.98 | 1,131,226 |
| 20 Jun 19 |
13.98000 -0.06 |
14.10 | 13.98 | 14.04 | 243,583 |
| 19 Jun 19 |
14.04000 -0.06 |
14.12 | 13.97 | 14.09 | 573,954 |
| 18 Jun 19 |
14.10000 +0.10 |
14.15 | 14.00 | 14.03 | 1,055,460 |
| 17 Jun 19 |
14.00000 +0.09 |
14.03 | 13.84 | 13.90 | 350,529 |
| 14 Jun 19 |
13.91000 -0.02 |
13.93 | 13.80 | 13.92 | 242,987 |
| 13 Jun 19 |
13.93000 +0.05 |
13.95 | 13.86 | 13.90 | 141,105 |
| 12 Jun 19 |
13.88000 +0.01 |
13.94 | 13.80 | 13.89 | 263,741 |
| 11 Jun 19 |
13.87000 +0.03 |
13.88 | 13.74 | 13.85 | 223,127 |
| 10 Jun 19 |
13.84000 -0.05 |
13.90 | 13.69 | 13.89 | 260,563 |
| 07 Jun 19 |
13.89000 +0.19 |
13.92 | 13.71 | 13.72 | 375,155 |
| 06 Jun 19 |
13.70000 +0.08 |
13.73 | 13.58 | 13.63 | 269,500 |
| 05 Jun 19 |
13.62000 +0.07 |
13.66 | 13.54 | 13.59 | 342,585 |
| 04 Jun 19 |
13.55000 -0.02 |
13.59 | 13.31 | 13.58 | 439,005 |
| 03 Jun 19 |
13.57000 +0.09 |
13.59 | 13.46 | 13.52 | 473,165 |
| 31 May 19 |
13.48000 +0.01 |
13.57 | 13.38 | 13.44 | 341,890 |
| 30 May 19 |
13.47000 -0.06 |
13.60 | 13.43 | 13.52 | 329,378 |
| 29 May 19 |
13.53000 -0.13 |
13.68 | 13.51 | 13.65 | 487,563 |
| 28 May 19 |
13.66000 -0.19 |
13.94 | 13.51 | 13.83 | 3,182,962 |
| 27 May 19 |
13.85000 -0.01 |
13.90 | 13.76 | 13.88 | 271,089 |
| 24 May 19 |
13.86000 +0.09 |
13.88 | 13.75 | 13.79 | 388,064 |
| 23 May 19 |
13.77000 -0.02 |
13.83 | 13.67 | 13.75 | 411,301 |
| 22 May 19 |
13.79000 +0.08 |
13.81 | 13.63 | 13.70 | 330,768 |
| 21 May 19 |
13.71000 +0.01 |
13.72 | 13.53 | 13.70 | 466,015 |
| 17 May 19 |
13.70000 -0.05 |
13.76 | 13.59 | 13.76 | 1,438,063 |
| 16 May 19 |
13.75000 +0.09 |
13.75 | 13.64 | 13.68 | 423,415 |
| 15 May 19 |
13.66000 -0.03 |
13.75 | 13.66 | 13.71 | 348,047 |
| 14 May 19 |
13.69000 -0.05 |
13.79 | 13.52 | 13.73 | 587,955 |
| 13 May 19 |
13.74000 +0.16 |
13.78 | 13.57 | 13.57 | 660,246 |
| 10 May 19 |
13.58000 +0.17 |
13.64 | 13.38 | 13.39 | 549,427 |
| 09 May 19 |
13.41000 +0.10 |
13.42 | 13.26 | 13.31 | 634,031 |
| 08 May 19 |
13.31000 -0.14 |
13.48 | 13.31 | 13.40 | 488,655 |
| 07 May 19 |
13.45000 +0.05 |
13.45 | 13.36 | 13.39 | 2,074,973 |
| 06 May 19 |
13.40000 -0.10 |
13.50 | 13.36 | 13.44 | 1,034,011 |
| 03 May 19 |
13.50000 +0.08 |
13.55 | 13.45 | 13.46 | 695,597 |
| 02 May 19 |
13.42000 +0.15 |
13.56 | 13.30 | 13.34 | 1,510,055 |
| 01 May 19 |
13.27000 -0.37 |
13.35 | 13.16 | 13.17 | 3,382,059 |
| 30 Apr 19 |
13.64000 -0.07 |
13.73 | 13.57 | 13.73 | 365,921 |
| 29 Apr 19 |
13.71000 -0.07 |
13.85 | 13.71 | 13.82 | 309,915 |
| 26 Apr 19 |
13.78000 +0.15 |
14.04 | 13.70 | 13.84 | 605,432 |
| 25 Apr 19 |
13.63000 -0.14 |
13.79 | 13.63 | 13.72 | 422,621 |
| 24 Apr 19 |
13.77000 +0.07 |
13.81 | 13.69 | 13.73 | 424,607 |
| 23 Apr 19 |
13.70000 +0.12 |
13.73 | 13.62 | 13.62 | 251,428 |
| 22 Apr 19 |
13.58000 -0.23 |
13.87 | 13.54 | 13.81 | 226,007 |
| 18 Apr 19 |
13.81000 +0.14 |
13.83 | 13.69 | 13.69 | 209,324 |
| 17 Apr 19 |
13.67000 -0.28 |
13.99 | 13.66 | 13.99 | 501,167 |
| 16 Apr 19 |
13.95000 -0.11 |
14.13 | 13.91 | 14.06 | 318,654 |
| 15 Apr 19 |
14.06000 -0.13 |
14.22 | 14.04 | 14.20 | 199,295 |
| 12 Apr 19 |
14.19000 -0.05 |
14.29 | 14.19 | 14.28 | 209,722 |
| 11 Apr 19 |
14.24000 -0.04 |
14.34 | 14.24 | 14.30 | 149,248 |
| 10 Apr 19 |
14.28000 +0.14 |
14.37 | 14.15 | 14.15 | 265,925 |
| 09 Apr 19 |
14.14000 +0.02 |
14.19 | 14.08 | 14.11 | 191,252 |
| 08 Apr 19 |
14.12000 +0.04 |
14.16 | 14.06 | 14.10 | 223,127 |
| 05 Apr 19 |
14.08000 +0.02 |
14.17 | 14.02 | 14.07 | 224,021 |
| 04 Apr 19 |
14.06000 +0.04 |
14.10 | 13.99 | 13.99 | 179,634 |
| 03 Apr 19 |
14.02000 -0.02 |
14.04 | 13.93 | 14.03 | 424,508 |
| 02 Apr 19 |
14.04000 -0.10 |
14.10 | 13.98 | 14.09 | 313,689 |
| 01 Apr 19 |
14.14000 +0.08 |
14.17 | 14.07 | 14.17 | 368,800 |
| 29 Mar 19 |
14.06000 -0.07 |
14.23 | 14.04 | 14.12 | 641,577 |
| 28 Mar 19 |
14.13000 -0.05 |
14.22 | 14.07 | 14.16 | 647,039 |
| 27 Mar 19 |
14.18000 -0.02 |
14.28 | 14.14 | 14.21 | 2,054,219 |
| 26 Mar 19 |
14.20000 +0.15 |
14.23 | 13.95 | 14.12 | 413,088 |
| 25 Mar 19 |
14.05000 +0.07 |
14.16 | 13.92 | 13.97 | 462,639 |
| 22 Mar 19 |
13.98000 +0.07 |
13.98 | 13.84 | 13.92 | 200,586 |
| 21 Mar 19 |
13.91000 +0.15 |
13.95 | 13.74 | 13.74 | 252,421 |
| 20 Mar 19 |
13.76000 +0.05 |
13.81 | 13.69 | 13.73 | 223,127 |
| 19 Mar 19 |
13.71000 -0.02 |
13.75 | 13.67 | 13.72 | 212,502 |
| 18 Mar 19 |
13.73000 -0.01 |
13.83 | 13.69 | 13.74 | 286,977 |
| 15 Mar 19 |
13.74000 +0.26 |
13.74 | 13.53 | 13.53 | 1,268,260 |
| 14 Mar 19 |
13.48000 -0.11 |
13.65 | 13.48 | 13.62 | 508,118 |
| 13 Mar 19 |
13.59000 -0.08 |
13.74 | 13.55 | 13.72 | 242,193 |
| 12 Mar 19 |
13.67000 +0.04 |
13.77 | 13.63 | 13.70 | 574,550 |
| 11 Mar 19 |
13.63000 +0.02 |
13.72 | 13.63 | 13.63 | 276,650 |
| 08 Mar 19 |
13.61000 -0.03 |
13.74 | 13.58 | 13.65 | 417,954 |
| 07 Mar 19 |
13.64000 +0.01 |
13.72 | 13.60 | 13.66 | 355,792 |
| 06 Mar 19 |
13.63000 +0.07 |
13.72 | 13.58 | 13.58 | 582,097 |
| 05 Mar 19 |
13.56000 +0.03 |
13.65 | 13.51 | 13.51 | 386,575 |
| 04 Mar 19 |
13.53000 -0.05 |
13.60 | 13.49 | 13.59 | 399,583 |
| 01 Mar 19 |
13.58000 +0.07 |
13.64 | 13.49 | 13.54 | 425,997 |
| 28 Feb 19 |
13.51000 -0.03 |
13.68 | 13.51 | 13.53 | 577,330 |
| 27 Feb 19 |
13.54000 -0.06 |
13.62 | 13.50 | 13.54 | 331,364 |
| 26 Feb 19 |
13.60000 +0.03 |
13.65 | 13.52 | 13.56 | 437,019 |
| 25 Feb 19 |
13.57000 -0.05 |
13.62 | 13.50 | 13.61 | 431,359 |
| 22 Feb 19 |
13.62000 +0.13 |
13.65 | 13.47 | 13.53 | 1,274,813 |
| 21 Feb 19 |
13.49000 -0.06 |
13.62 | 13.49 | 13.56 | 754,779 |
| 20 Feb 19 |
13.55000 +0.01 |
13.60 | 13.51 | 13.55 | 350,628 |
| 19 Feb 19 |
13.54000 +0.14 |
13.61 | 13.38 | 13.38 | 442,977 |
| 15 Feb 19 |
13.40000 -0.06 |
13.51 | 13.29 | 13.38 | 852,093 |
| 14 Feb 19 |
13.46000 +0.27 |
13.46 | 13.23 | 13.25 | 767,986 |
| 13 Feb 19 |
13.19000 -0.02 |
13.26 | 13.04 | 13.24 | 562,832 |
| 12 Feb 19 |
13.21000 -0.04 |
13.27 | 13.15 | 13.25 | 978,999 |
| 11 Feb 19 |
13.25000 +0.09 |
13.25 | 13.15 | 13.19 | 360,161 |
| 08 Feb 19 |
13.16000 -0.06 |
13.23 | 13.14 | 13.20 | 323,420 |
| 07 Feb 19 |
13.22000 +0.06 |
13.24 | 12.99 | 13.10 | 416,762 |
| 06 Feb 19 |
13.16000 +0.13 |
13.16 | 12.94 | 13.01 | 543,270 |
| 05 Feb 19 |
13.03000 +0.13 |
13.03 | 12.90 | 12.90 | 748,921 |
| 04 Feb 19 |
12.90000 +0.05 |
12.95 | 12.82 | 12.87 | 470,186 |
| 01 Feb 19 |
12.85000 +0.04 |
12.87 | 12.70 | 12.78 | 896,580 |
| 31 Jan 19 |
12.81000 +0.06 |
12.86 | 12.65 | 12.75 | 454,397 |
| 30 Jan 19 |
12.75000 +0.03 |
12.78 | 12.57 | 12.69 | 568,890 |
| 29 Jan 19 |
12.72000 +0.05 |
12.81 | 12.70 | 12.72 | 312,100 |
| 28 Jan 19 |
12.67000 +0.16 |
12.75 | 12.51 | 12.52 | 1,199,345 |
| 25 Jan 19 |
12.51000 +0.08 |
12.55 | 12.43 | 12.47 | 255,995 |
| 24 Jan 19 |
12.43000 -0.01 |
12.48 | 12.37 | 12.41 | 769,178 |
| 23 Jan 19 |
12.44000 +0.07 |
12.45 | 12.37 | 12.37 | 666,899 |
| 22 Jan 19 |
12.37000 +0.05 |
12.37 | 12.27 | 12.33 | 553,796 |
| 21 Jan 19 |
12.32000 +0.07 |
12.35 | 12.22 | 12.22 | 135,346 |
| 18 Jan 19 |
12.25000 -0.01 |
12.29 | 12.22 | 12.28 | 592,126 |
| 17 Jan 19 |
12.26000 +0.07 |
12.31 | 12.20 | 12.22 | 1,035,997 |
| 16 Jan 19 |
12.19000 +0.19 |
12.23 | 11.97 | 11.99 | 302,766 |
| 15 Jan 19 |
12.00000 -0.03 |
12.06 | 11.97 | 12.04 | 451,219 |
| 14 Jan 19 |
12.03000 +0.07 |
12.05 | 11.94 | 11.98 | 265,429 |
| 11 Jan 19 |
11.96000 +0.07 |
12.02 | 11.92 | 11.94 | 552,505 |
| 10 Jan 19 |
11.89000 +0.12 |
12.01 | 11.71 | 11.79 | 393,327 |
| 09 Jan 19 |
11.77000 -0.01 |
11.88 | 11.72 | 11.82 | 322,229 |
| 08 Jan 19 |
11.78000 +0.16 |
11.79 | 11.59 | 11.65 | 308,227 |
| 07 Jan 19 |
11.62000 +0.23 |
11.65 | 11.38 | 11.44 | 655,380 |
| 04 Jan 19 |
11.39000 -0.05 |
11.52 | 11.37 | 11.51 | 430,267 |
| 03 Jan 19 |
11.44000 +0.01 |
11.48 | 11.31 | 11.45 | 443,275 |
| 02 Jan 19 |
11.43000 -0.09 |
11.50 | 11.38 | 11.50 | 628,172 |
| 31 Dec 18 |
11.52000 +0.10 |
11.65 | 11.50 | 11.60 | 255,896 |
| 28 Dec 18 |
11.42000 -0.06 |
11.70 | 11.38 | 11.51 | 592,027 |
| 27 Dec 18 |
11.48000 +0.09 |
11.56 | 11.36 | 11.48 | 424,508 |
| 24 Dec 18 |
11.39000 -0.18 |
11.57 | 11.37 | 11.46 | 332,159 |
| 21 Dec 18 |
11.57000 -0.05 |
11.68 | 11.48 | 11.63 | 1,932,477 |
| 20 Dec 18 |
11.62000 -0.31 |
11.96 | 11.62 | 11.92 | 1,128,942 |
| 19 Dec 18 |
11.93000 -0.11 |
12.08 | 11.91 | 12.05 | 574,153 |
| 18 Dec 18 |
12.04000 +0.07 |
12.14 | 11.95 | 11.97 | 515,069 |
| 17 Dec 18 |
11.97000 -0.28 |
12.35 | 11.91 | 12.33 | 626,484 |
| 14 Dec 18 |
12.25000 +0.11 |
12.29 | 12.09 | 12.10 | 432,749 |
| 13 Dec 18 |
12.14000 +0.05 |
12.25 | 12.07 | 12.13 | 314,880 |
| 12 Dec 18 |
12.09000 -0.05 |
12.26 | 12.06 | 12.17 | 326,697 |
| 11 Dec 18 |
12.14000 +0.19 |
12.19 | 11.95 | 11.96 | 470,881 |
| 10 Dec 18 |
11.95000 -0.20 |
12.21 | 11.93 | 12.21 | 451,616 |
| 07 Dec 18 |
12.15010 -0.11 |
12.27 | 12.09 | 12.27 | 344,770 |
| 06 Dec 18 |
12.26000 +0.04 |
12.30 | 11.96 | 12.12 | 373,865 |
| 05 Dec 18 |
12.22000 +0.12 |
12.22 | 12.04 | 12.10 | 225,510 |
| 04 Dec 18 |
12.10000 -0.15 |
12.32 | 12.06 | 12.29 | 260,960 |
| 03 Dec 18 |
12.25000 +0.01 |
12.34 | 12.11 | 12.34 | 296,013 |
| 30 Nov 18 |
12.24000 +0.10 |
12.24 | 12.11 | 12.15 | 204,757 |
| 29 Nov 18 |
12.14000 -0.06 |
12.28 | 12.07 | 12.24 | 210,814 |
| 28 Nov 18 |
12.20000 +0.18 |
12.26 | 12.06 | 12.07 | 373,964 |
| 27 Nov 18 |
12.02000 +0.05 |
12.10 | 11.96 | 11.99 | 264,237 |
| 26 Nov 18 |
11.97000 -0.21 |
12.23 | 11.96 | 12.20 | 620,029 |
| 23 Nov 18 |
12.18000 +0.04 |
12.20 | 12.10 | 12.17 | 130,480 |
| 22 Nov 18 |
12.14000 -0.12 |
12.25 | 12.09 | 12.25 | 92,945 |
| 21 Nov 18 |
12.26000 +0.15 |
12.28 | 12.07 | 12.09 | 322,427 |
| 20 Nov 18 |
12.11000 -0.05 |
12.15 | 12.01 | 12.13 | 243,980 |
| 19 Nov 18 |
12.16000 -0.01 |
12.25 | 12.07 | 12.17 | 209,722 |
| 16 Nov 18 |
12.17000 -0.11 |
12.27 | 12.12 | 12.27 | 243,086 |
| 15 Nov 18 |
12.28000 +0.00 |
12.31 | 12.10 | 12.27 | 206,743 |
| 14 Nov 18 |
12.28000 -0.11 |
12.43 | 12.26 | 12.33 | 200,884 |
| 13 Nov 18 |
12.39000 +0.10 |
12.44 | 12.27 | 12.31 | 237,029 |
| 12 Nov 18 |
12.29000 -0.03 |
12.42 | 12.28 | 12.30 | 190,358 |
| 09 Nov 18 |
12.32000 +0.10 |
12.34 | 12.19 | 12.19 | 224,219 |
| 08 Nov 18 |
12.22000 -0.02 |
12.27 | 12.05 | 12.13 | 820,715 |
| 07 Nov 18 |
12.24000 +0.17 |
12.27 | 12.11 | 12.11 | 308,227 |
| 06 Nov 18 |
12.07000 +0.22 |
12.12 | 11.86 | 11.86 | 214,885 |
| 05 Nov 18 |
11.85000 +0.19 |
11.96 | 11.68 | 11.68 | 253,414 |
| 02 Nov 18 |
11.66000 -0.43 |
12.09 | 11.61 | 12.08 | 429,075 |
| 01 Nov 18 |
12.09000 +0.15 |
12.19 | 11.97 | 11.98 | 335,138 |
| 31 Oct 18 |
11.94000 +0.03 |
12.04 | 11.38 | 11.96 | 569,783 |
| 30 Oct 18 |
11.91000 +0.04 |
11.95 | 11.81 | 11.84 | 175,165 |
| 29 Oct 18 |
11.87000 +0.12 |
11.95 | 11.81 | 11.84 | 1,002,831 |
| 26 Oct 18 |
11.75000 -0.17 |
11.94 | 11.75 | 11.94 | 268,408 |
| 25 Oct 18 |
11.92000 -0.09 |
12.03 | 11.92 | 12.02 | 548,037 |
| 24 Oct 18 |
12.01000 +0.00 |
12.06 | 11.97 | 12.00 | 200,487 |
| 23 Oct 18 |
12.01000 +0.01 |
12.05 | 11.83 | 11.90 | 312,497 |
| 22 Oct 18 |
12.00000 +0.07 |
12.04 | 11.90 | 11.91 | 357,679 |
| 19 Oct 18 |
11.93000 +0.07 |
11.98 | 11.82 | 11.89 | 389,753 |
| 18 Oct 18 |
11.86000 -0.14 |
12.02 | 11.83 | 12.02 | 172,981 |
| 17 Oct 18 |
12.00000 +0.00 |
12.01 | 11.91 | 12.01 | 361,154 |
| 16 Oct 18 |
12.00000 +0.14 |
12.09 | 11.83 | 11.92 | 250,832 |
| 15 Oct 18 |
11.86000 +0.08 |
11.90 | 11.75 | 11.80 | 261,556 |
| 12 Oct 18 |
11.78000 -0.07 |
11.95 | 11.76 | 11.90 | 145,375 |
| 11 Oct 18 |
11.85000 -0.02 |
12.00 | 11.79 | 11.86 | 1,125,963 |
| 10 Oct 18 |
11.87000 -0.09 |
11.97 | 11.81 | 11.97 | 262,251 |
| 09 Oct 18 |
11.96000 +0.11 |
11.97 | 11.81 | 11.87 | 267,614 |
| 05 Oct 18 |
11.85000 +0.10 |
11.85 | 11.70 | 11.75 | 228,589 |
| 04 Oct 18 |
11.75000 -0.14 |
11.95 | 11.74 | 11.88 | 336,925 |
| 03 Oct 18 |
11.89000 -0.23 |
12.16 | 11.84 | 12.10 | 269,004 |
| 02 Oct 18 |
12.12000 -0.06 |
12.21 | 12.09 | 12.20 | 194,628 |
| 01 Oct 18 |
12.18000 +0.11 |
12.23 | 12.05 | 12.06 | 466,909 |
| 28 Sep 18 |
12.07000 -0.02 |
12.09 | 11.94 | 12.08 | 321,037 |
| 27 Sep 18 |
12.09000 -0.10 |
12.26 | 12.07 | 12.19 | 352,217 |
| 26 Sep 18 |
12.19000 -0.17 |
12.39 | 12.18 | 12.37 | 342,784 |
| 25 Sep 18 |
12.36000 -0.03 |
12.46 | 12.32 | 12.42 | 266,223 |
| 24 Sep 18 |
12.39000 +0.04 |
12.48 | 12.35 | 12.39 | 577,529 |
| 21 Sep 18 |
12.35000 -0.09 |
12.54 | 12.30 | 12.41 | 6,472,573 |
| 20 Sep 18 |
12.44000 -0.08 |
12.53 | 12.34 | 12.52 | 725,585 |
| 19 Sep 18 |
12.52000 -0.20 |
12.71 | 12.52 | 12.71 | 425,004 |
| 18 Sep 18 |
12.72000 -0.06 |
12.81 | 12.66 | 12.81 | 327,392 |
| 17 Sep 18 |
12.78000 +0.05 |
12.84 | 12.66 | 12.75 | 552,307 |
| 14 Sep 18 |
12.73000 -0.02 |
12.77 | 12.68 | 12.75 | 210,119 |
| 13 Sep 18 |
12.75000 +0.10 |
12.78 | 12.69 | 12.70 | 626,087 |
| 12 Sep 18 |
12.65000 +0.09 |
12.69 | 12.55 | 12.56 | 417,060 |
| 11 Sep 18 |
12.56000 +0.16 |
12.59 | 12.39 | 12.43 | 393,427 |
| 10 Sep 18 |
12.40000 +0.10 |
12.51 | 12.27 | 12.33 | 419,543 |
| 07 Sep 18 |
12.30000 -0.11 |
12.40 | 12.26 | 12.40 | 386,376 |
| 06 Sep 18 |
12.41000 +0.03 |
12.46 | 12.34 | 12.39 | 249,541 |
| 05 Sep 18 |
12.38000 +0.02 |
12.42 | 12.27 | 12.32 | 594,906 |
| 04 Sep 18 |
12.36000 -0.11 |
12.56 | 12.28 | 12.45 | 327,392 |
| 31 Aug 18 |
12.47000 -0.06 |
12.51 | 12.36 | 12.50 | 249,640 |
| 30 Aug 18 |
12.53000 -0.07 |
12.59 | 12.44 | 12.51 | 266,819 |
| 29 Aug 18 |
12.60000 +0.02 |
12.63 | 12.53 | 12.61 | 218,361 |
| 28 Aug 18 |
12.58000 -0.06 |
12.67 | 12.52 | 12.66 | 472,072 |
| 27 Aug 18 |
12.64000 +0.17 |
12.68 | 12.47 | 12.49 | 1,010,278 |
| 24 Aug 18 |
12.47000 -0.15 |
12.66 | 12.45 | 12.65 | 398,292 |
| 23 Aug 18 |
12.62000 -0.08 |
12.74 | 12.59 | 12.72 | 179,137 |
| 22 Aug 18 |
12.70000 -0.04 |
12.78 | 12.70 | 12.77 | 177,350 |
| 21 Aug 18 |
12.74000 -0.04 |
12.83 | 12.70 | 12.81 | 226,603 |
| 20 Aug 18 |
12.78000 -0.05 |
12.84 | 12.65 | 12.84 | 528,276 |
| 17 Aug 18 |
12.83000 +0.05 |
12.83 | 12.62 | 12.73 | 509,707 |
| 16 Aug 18 |
12.78000 +0.05 |
12.82 | 12.55 | 12.75 | 774,341 |
| 15 Aug 18 |
12.73000 +0.16 |
12.74 | 12.45 | 12.50 | 589,445 |
| 14 Aug 18 |
12.57000 +0.12 |
12.59 | 12.42 | 12.47 | 225,709 |
| 13 Aug 18 |
12.45000 +0.03 |
12.50 | 12.36 | 12.40 | 564,421 |
| 10 Aug 18 |
12.42000 -0.05 |
12.51 | 12.40 | 12.49 | 222,829 |
| 09 Aug 18 |
12.47000 -0.04 |
12.53 | 12.35 | 12.46 | 349,437 |
| 08 Aug 18 |
12.51000 +0.12 |
12.59 | 12.40 | 12.43 | 405,144 |
| 07 Aug 18 |
12.39000 -0.15 |
12.60 | 12.39 | 12.59 | 212,899 |
| 03 Aug 18 |
12.54000 +0.10 |
12.56 | 12.41 | 12.45 | 750,112 |
| 02 Aug 18 |
12.44000 -0.04 |
12.51 | 12.41 | 12.48 | 294,822 |
| 01 Aug 18 |
12.48000 +0.02 |
12.53 | 12.42 | 12.47 | 678,020 |
| 31 Jul 18 |
12.46000 +0.24 |
12.48 | 12.21 | 12.26 | 1,809,345 |
| 30 Jul 18 |
12.22000 -0.13 |
12.35 | 12.22 | 12.35 | 165,037 |
| 27 Jul 18 |
12.35000 -0.05 |
12.47 | 12.31 | 12.42 | 497,692 |
| 26 Jul 18 |
12.40000 -0.01 |
12.47 | 12.35 | 12.45 | 389,355 |
| 25 Jul 18 |
12.41000 +0.08 |
12.51 | 12.34 | 12.34 | 227,198 |
| 24 Jul 18 |
12.33000 -0.32 |
12.70 | 12.32 | 12.66 | 610,199 |
| 23 Jul 18 |
12.65000 +0.12 |
12.67 | 12.49 | 12.58 | 687,553 |
| 20 Jul 18 |
12.53000 +0.15 |
12.70 | 12.42 | 12.42 | 1,130,630 |
| 19 Jul 18 |
12.38000 +0.12 |
12.44 | 12.21 | 12.22 | 243,086 |
| 18 Jul 18 |
12.26000 -0.04 |
12.40 | 12.26 | 12.33 | 267,812 |
| 17 Jul 18 |
12.30000 -0.10 |
12.40 | 12.26 | 12.40 | 589,147 |
| 16 Jul 18 |
12.40000 -0.05 |
12.46 | 12.37 | 12.46 | 232,660 |
| 13 Jul 18 |
12.45000 -0.04 |
12.53 | 12.36 | 12.51 | 334,442 |
| 12 Jul 18 |
12.49000 +0.09 |
12.55 | 12.35 | 12.40 | 287,771 |
| 11 Jul 18 |
12.40000 +0.02 |
12.44 | 12.29 | 12.33 | 734,423 |
| 10 Jul 18 |
12.38000 +0.01 |
12.42 | 12.32 | 12.41 | 357,381 |
| 09 Jul 18 |
12.37000 +0.07 |
12.42 | 12.32 | 12.34 | 266,124 |
| 06 Jul 18 |
12.30000 +0.06 |
12.45 | 12.23 | 12.23 | 314,384 |
| 05 Jul 18 |
12.24000 -0.06 |
12.29 | 12.11 | 12.27 | 394,122 |
| 04 Jul 18 |
12.30000 +0.17 |
12.32 | 12.20 | 12.21 | 142,595 |
| 03 Jul 18 |
12.13000 +0.02 |
12.20 | 12.13 | 12.14 | 224,120 |
| 29 Jun 18 |
12.11000 -0.01 |
12.18 | 12.04 | 12.15 | 448,240 |
| 28 Jun 18 |
12.12000 +0.00 |
12.16 | 12.00 | 12.02 | 168,810 |
| 27 Jun 18 |
12.12000 -0.06 |
12.22 | 12.09 | 12.20 | 274,565 |
| 26 Jun 18 |
12.18000 +0.10 |
12.19 | 12.07 | 12.10 | 306,936 |
| 25 Jun 18 |
12.08000 -0.04 |
12.12 | 12.04 | 12.10 | 467,405 |
| 22 Jun 18 |
12.12000 +0.00 |
12.12 | 12.00 | 12.11 | 572,961 |
| 21 Jun 18 |
12.12000 +0.12 |
12.29 | 12.03 | 12.04 | 923,887 |
| 20 Jun 18 |
12.00000 +0.03 |
12.05 | 11.95 | 12.01 | 1,800,905 |
| 19 Jun 18 |
11.97000 -0.07 |
12.04 | 11.96 | 12.04 | 560,052 |
| 18 Jun 18 |
12.04000 -0.06 |
12.12 | 11.96 | 12.07 | 312,497 |
| 15 Jun 18 |
12.10000 +0.05 |
12.13 | 11.95 | 12.04 | 6,777,920 |
| 14 Jun 18 |
12.05000 +0.06 |
12.07 | 11.95 | 11.95 | 761,830 |
| 13 Jun 18 |
11.99000 -0.12 |
12.15 | 11.90 | 12.10 | 616,852 |
| 12 Jun 18 |
12.11000 +0.12 |
12.20 | 12.00 | 12.01 | 641,975 |
| 11 Jun 18 |
11.99000 +0.01 |
12.06 | 11.95 | 12.00 | 1,162,207 |
| 08 Jun 18 |
11.98000 +0.02 |
12.02 | 11.92 | 11.96 | 393,625 |
| 07 Jun 18 |
11.96000 +0.08 |
11.99 | 11.82 | 11.84 | 968,572 |
| 06 Jun 18 |
11.88000 +0.04 |
11.90 | 11.79 | 11.89 | 488,159 |
| 05 Jun 18 |
11.84000 -0.05 |
11.96 | 11.76 | 11.90 | 616,157 |
| 04 Jun 18 |
11.89000 +0.29 |
11.94 | 11.64 | 11.65 | 861,030 |
| 01 Jun 18 |
11.60000 +0.05 |
11.65 | 11.53 | 11.58 | 487,960 |
| 31 May 18 |
11.55000 -0.10 |
11.65 | 11.52 | 11.61 | 697,086 |
| 30 May 18 |
11.65000 +0.10 |
11.68 | 11.45 | 11.55 | 930,640 |
| 29 May 18 |
11.55000 -0.09 |
11.59 | 11.51 | 11.56 | 559,059 |
| 28 May 18 |
11.64000 -0.02 |
11.65 | 11.47 | 11.65 | 530,262 |
| 25 May 18 |
11.66000 +0.18 |
11.66 | 11.45 | 11.45 | 1,389,008 |
| 24 May 18 |
11.48000 -0.06 |
11.63 | 11.44 | 11.59 | 593,119 |
| 23 May 18 |
11.54000 +0.06 |
11.60 | 11.46 | 11.50 | 622,512 |
| 22 May 18 |
11.48000 +0.03 |
11.53 | 11.41 | 11.41 | 1,028,947 |
| 18 May 18 |
11.45000 +0.02 |
11.46 | 11.31 | 11.41 | 407,229 |
| 17 May 18 |
11.43000 -0.15 |
11.60 | 11.40 | 11.60 | 841,965 |
| 16 May 18 |
11.58000 +0.18 |
11.68 | 11.37 | 11.38 | 1,228,142 |
| 15 May 18 |
11.40000 -0.05 |
11.54 | 11.37 | 11.54 | 1,045,530 |
| 14 May 18 |
11.45000 -0.13 |
11.70 | 11.41 | 11.67 | 821,012 |
| 11 May 18 |
11.58000 -0.09 |
11.85 | 11.55 | 11.74 | 1,269,948 |
| 10 May 18 |
11.67000 +0.12 |
11.72 | 11.45 | 11.50 | 1,170,548 |
| 09 May 18 |
11.55000 -0.36 |
11.95 | 11.47 | 11.95 | 1,164,988 |
| 08 May 18 |
11.91000 -0.03 |
12.41 | 11.79 | 11.89 | 2,194,530 |
| 07 May 18 |
11.94000 +0.36 |
11.98 | 11.61 | 11.68 | 11,652,259 |
| 04 May 18 |
11.58000 +0.33 |
11.58 | 11.19 | 11.30 | 949,109 |
| 03 May 18 |
11.25000 -0.13 |
11.41 | 11.23 | 11.37 | 202,969 |
| 02 May 18 |
11.38000 +0.05 |
11.40 | 11.36 | 11.37 | 296,113 |
| 01 May 18 |
11.33000 -0.10 |
11.44 | 11.33 | 11.44 | 235,639 |
| 30 Apr 18 |
11.43000 -0.11 |
11.59 | 11.37 | 11.54 | 244,775 |
| 27 Apr 18 |
11.54000 -0.13 |
11.67 | 11.51 | 11.67 | 223,028 |
| 26 Apr 18 |
11.67000 +0.29 |
11.76 | 11.40 | 11.40 | 537,213 |
| 25 Apr 18 |
11.38000 -0.33 |
11.77 | 11.38 | 11.75 | 559,754 |
| 24 Apr 18 |
11.71000 -0.22 |
11.94 | 11.68 | 11.94 | 168,016 |
| 23 Apr 18 |
11.93000 -0.06 |
12.01 | 11.88 | 12.00 | 86,689 |
| 20 Apr 18 |
11.99000 +0.02 |
12.01 | 11.85 | 11.97 | 237,724 |
| 19 Apr 18 |
11.97000 -0.01 |
12.02 | 11.90 | 11.99 | 138,027 |
| 18 Apr 18 |
11.98000 -0.07 |
12.05 | 11.93 | 12.05 | 288,367 |
| 17 Apr 18 |
12.05000 +0.13 |
12.05 | 11.86 | 11.93 | 297,205 |
| 16 Apr 18 |
11.92000 +0.03 |
11.95 | 11.82 | 11.92 | 291,942 |
| 13 Apr 18 |
11.89000 +0.07 |
11.91 | 11.76 | 11.83 | 315,973 |
| 12 Apr 18 |
11.82000 -0.13 |
11.99 | 11.75 | 11.99 | 503,550 |
| 11 Apr 18 |
11.95000 +0.58 |
12.03 | 11.40 | 11.41 | 889,827 |
| 10 Apr 18 |
11.37000 -0.11 |
11.51 | 11.31 | 11.48 | 533,440 |
| 09 Apr 18 |
11.48000 +0.10 |
11.54 | 11.44 | 11.45 | 256,889 |
| 06 Apr 18 |
11.38000 -0.12 |
11.51 | 11.29 | 11.47 | 467,306 |
| 05 Apr 18 |
11.50000 +0.30 |
11.54 | 11.23 | 11.25 | 578,621 |
| 04 Apr 18 |
11.20000 -0.17 |
11.36 | 11.19 | 11.33 | 439,204 |
| 03 Apr 18 |
11.37000 -0.11 |
11.55 | 11.33 | 11.49 | 294,822 |
| 02 Apr 18 |
11.48000 -0.13 |
11.66 | 11.37 | 11.62 | 338,216 |
| 29 Mar 18 |
11.61000 +0.04 |
11.65 | 11.50 | 11.62 | 251,726 |
| 28 Mar 18 |
11.57000 -0.05 |
11.64 | 11.53 | 11.59 | 259,967 |
| 27 Mar 18 |
11.62000 -0.07 |
11.79 | 11.60 | 11.75 | 305,745 |
| 26 Mar 18 |
11.69000 +0.09 |
11.77 | 11.63 | 11.68 | 295,120 |
| 23 Mar 18 |
11.60000 +0.00 |
11.64 | 11.59 | 11.64 | 130,083 |
| 22 Mar 18 |
11.60000 -0.05 |
11.73 | 11.53 | 11.70 | 116,678 |
| 21 Mar 18 |
11.65000 -0.03 |
11.74 | 11.62 | 11.69 | 113,202 |
| 20 Mar 18 |
11.68000 +0.01 |
11.74 | 11.61 | 11.70 | 157,192 |
| 19 Mar 18 |
11.67000 -0.13 |
11.78 | 11.63 | 11.76 | 131,175 |
| 16 Mar 18 |
11.80000 +0.00 |
11.90 | 11.75 | 11.80 | 1,818,580 |
| 15 Mar 18 |
11.80000 -0.08 |
11.91 | 11.77 | 11.91 | 331,861 |
| 14 Mar 18 |
11.88000 +0.05 |
11.90 | 11.81 | 11.85 | 258,677 |
| 13 Mar 18 |
11.83000 +0.03 |
11.85 | 11.75 | 11.83 | 270,195 |
| 12 Mar 18 |
11.80000 -0.05 |
11.96 | 11.78 | 11.82 | 182,315 |
| 09 Mar 18 |
11.85000 -0.03 |
11.92 | 11.81 | 11.89 | 98,406 |
| 08 Mar 18 |
11.88000 +0.08 |
11.93 | 11.80 | 11.83 | 225,709 |
| 07 Mar 18 |
11.80000 -0.20 |
12.05 | 11.80 | 11.97 | 96,818 |
| 06 Mar 18 |
12.00000 +0.02 |
12.03 | 11.95 | 11.98 | 111,017 |
| 05 Mar 18 |
11.98000 -0.06 |
12.06 | 11.92 | 12.02 | 72,588 |
| 02 Mar 18 |
12.04000 +0.26 |
12.05 | 11.80 | 11.82 | 108,932 |
| 01 Mar 18 |
11.78000 -0.08 |
11.94 | 11.76 | 11.87 | 103,173 |
| 28 Feb 18 |
11.86000 +0.06 |
11.93 | 11.81 | 11.81 | 74,872 |
| 27 Feb 18 |
11.80000 +0.00 |
11.90 | 11.75 | 11.85 | 85,001 |
| 26 Feb 18 |
11.80000 +0.02 |
11.94 | 11.80 | 11.85 | 79,639 |
| 23 Feb 18 |
11.78000 +0.02 |
11.88 | 11.75 | 11.76 | 100,194 |
| 22 Feb 18 |
11.76000 -0.07 |
11.88 | 11.63 | 11.88 | 151,631 |
| 21 Feb 18 |
11.83000 -0.14 |
12.05 | 11.82 | 12.05 | 165,831 |
| 20 Feb 18 |
11.97000 +0.07 |
12.10 | 11.82 | 11.94 | 273,572 |
| 16 Feb 18 |
11.90000 -0.14 |
12.06 | 11.80 | 12.05 | 320,441 |
| 15 Feb 18 |
12.04000 -0.45 |
12.30 | 11.59 | 12.07 | 1,196,565 |
| 14 Feb 18 |
12.49000 +0.16 |
12.52 | 12.14 | 12.31 | 51,537 |
| 13 Feb 18 |
12.33000 +0.08 |
12.51 | 12.10 | 12.28 | 53,423 |
| 12 Feb 18 |
12.25000 +0.03 |
12.34 | 12.19 | 12.25 | 41,309 |
| 09 Feb 18 |
12.22000 -0.06 |
12.38 | 12.05 | 12.31 | 49,352 |
| 08 Feb 18 |
12.28000 -0.26 |
12.51 | 12.18 | 12.51 | 146,765 |
| 07 Feb 18 |
12.54000 +0.24 |
12.60 | 12.35 | 12.35 | 100,690 |
| 06 Feb 18 |
12.30000 -0.01 |
12.40 | 12.15 | 12.21 | 56,800 |
| 05 Feb 18 |
12.31000 -0.15 |
12.44 | 12.04 | 12.42 | 120,550 |
| 02 Feb 18 |
12.46000 -0.35 |
12.74 | 12.15 | 12.74 | 129,289 |
| 01 Feb 18 |
12.81000 -0.11 |
12.97 | 12.74 | 12.97 | 53,721 |
| 31 Jan 18 |
12.92000 +0.01 |
13.08 | 12.89 | 12.89 | 51,835 |
| 30 Jan 18 |
12.91000 -0.18 |
12.95 | 12.86 | 12.94 | 59,580 |
| 29 Jan 18 |
13.09000 -0.09 |
13.16 | 12.95 | 13.16 | 43,493 |
| 26 Jan 18 |
13.18000 -0.06 |
13.24 | 13.09 | 13.21 | 62,261 |
| 25 Jan 18 |
13.24000 +0.01 |
13.25 | 13.19 | 13.24 | 60,176 |
| 24 Jan 18 |
13.23000 +0.02 |
13.24 | 13.13 | 13.19 | 28,896 |
| 23 Jan 18 |
13.21000 +0.00 |
13.24 | 13.13 | 13.23 | 242,391 |
| 22 Jan 18 |
13.21000 -0.02 |
13.24 | 13.09 | 13.09 | 159,476 |
| 19 Jan 18 |
13.23000 +0.03 |
13.24 | 13.13 | 13.13 | 38,926 |
| 18 Jan 18 |
13.20000 -0.03 |
13.28 | 13.13 | 13.26 | 44,486 |
| 17 Jan 18 |
13.23000 +0.04 |
13.35 | 13.18 | 13.18 | 41,011 |
| 16 Jan 18 |
13.19000 +0.14 |
13.20 | 12.97 | 13.07 | 83,313 |
| 15 Jan 18 |
13.05000 +0.05 |
13.08 | 12.98 | 13.04 | 57,594 |
| 12 Jan 18 |
13.00000 -0.03 |
13.07 | 12.98 | 13.03 | 87,781 |
| 11 Jan 18 |
13.03000 -0.09 |
13.15 | 13.02 | 13.15 | 72,588 |
| 10 Jan 18 |
13.12000 -0.02 |
13.18 | 13.11 | 13.13 | 28,102 |
| 09 Jan 18 |
13.14000 -0.06 |
13.23 | 13.12 | 13.18 | 57,991 |
| 08 Jan 18 |
13.20000 +0.00 |
13.24 | 13.16 | 13.24 | 53,523 |
| 05 Jan 18 |
13.20000 -0.08 |
13.31 | 13.11 | 13.31 | 25,322 |
| 04 Jan 18 |
13.28000 -0.14 |
13.46 | 13.19 | 13.46 | 34,755 |
| 03 Jan 18 |
13.42000 +0.09 |
13.44 | 13.28 | 13.35 | 33,266 |
| 02 Jan 18 |
13.33000 -0.02 |
13.37 | 13.20 | 13.32 | 24,428 |
| 29 Dec 17 |
13.35000 +0.01 |
13.42 | 13.31 | 13.35 | 36,245 |
| 28 Dec 17 |
13.34000 +0.05 |
13.35 | 13.20 | 13.20 | 27,506 |
| 27 Dec 17 |
13.29000 +0.02 |
13.29 | 13.20 | 13.20 | 15,590 |
| 22 Dec 17 |
13.27000 +0.04 |
13.27 | 13.16 | 13.21 | 20,654 |
| 21 Dec 17 |
13.23000 +0.20 |
13.24 | 13.04 | 13.05 | 97,711 |
| 20 Dec 17 |
13.03000 -0.02 |
13.09 | 12.93 | 13.06 | 52,530 |
| 19 Dec 17 |
13.05000 -0.08 |
13.10 | 13.04 | 13.10 | 162,653 |
| 18 Dec 17 |
13.13000 -0.07 |
13.29 | 13.11 | 13.17 | 30,287 |
| 15 Dec 17 |
13.20000 +0.04 |
13.23 | 13.11 | 13.11 | 45,182 |
| 14 Dec 17 |
13.16000 -0.06 |
13.30 | 13.10 | 13.26 | 48,161 |
| 13 Dec 17 |
13.22000 +0.02 |
13.29 | 13.18 | 13.21 | 28,996 |
| 12 Dec 17 |
13.20000 +0.05 |
13.20 | 13.11 | 13.15 | 30,982 |
| 11 Dec 17 |
13.15000 -0.12 |
13.33 | 13.12 | 13.33 | 57,594 |
| 08 Dec 17 |
13.27000 +0.13 |
13.30 | 13.08 | 13.08 | 81,923 |
| 07 Dec 17 |
13.14000 +0.10 |
13.14 | 13.01 | 13.08 | 133,757 |
| 06 Dec 17 |
13.04000 -0.05 |
13.12 | 13.04 | 13.07 | 29,294 |
| 05 Dec 17 |
13.09000 -0.09 |
13.14 | 13.07 | 13.13 | 20,754 |
| 04 Dec 17 |
13.18000 -0.09 |
13.34 | 13.05 | 13.34 | 51,537 |
| 01 Dec 17 |
13.27000 +0.08 |
13.39 | 13.10 | 13.16 | 42,203 |
| 30 Nov 17 |
13.19000 -0.02 |
13.29 | 13.16 | 13.28 | 42,203 |
| 29 Nov 17 |
13.21000 -0.04 |
13.24 | 13.02 | 13.04 | 56,204 |
| 28 Nov 17 |
13.25000 +0.04 |
13.31 | 13.13 | 13.24 | 45,877 |
| 27 Nov 17 |
13.21000 -0.21 |
13.45 | 13.15 | 13.45 | 40,614 |
| 24 Nov 17 |
13.42000 +0.00 |
13.42 | 13.35 | 13.37 | 35,649 |
| 23 Nov 17 |
13.42000 -0.03 |
13.48 | 13.35 | 13.41 | 10,824 |
| 22 Nov 17 |
13.45000 +0.03 |
13.54 | 13.38 | 13.42 | 16,881 |
| 21 Nov 17 |
13.42000 -0.11 |
13.58 | 13.30 | 13.54 | 49,154 |
| 20 Nov 17 |
13.53000 +0.13 |
13.61 | 13.30 | 13.38 | 35,351 |
| 17 Nov 17 |
13.40000 +0.01 |
13.40 | 13.35 | 13.40 | 20,654 |
| 16 Nov 17 |
13.39000 -0.02 |
13.46 | 13.34 | 13.36 | 30,684 |
| 15 Nov 17 |
13.41000 -0.10 |
13.52 | 13.40 | 13.46 | 43,295 |
| 14 Nov 17 |
13.51000 +0.00 |
13.55 | 13.47 | 13.50 | 24,130 |
| 13 Nov 17 |
13.51000 -0.01 |
13.65 | 13.49 | 13.57 | 17,874 |
| 10 Nov 17 |
13.52000 -0.11 |
13.65 | 13.51 | 13.65 | 17,874 |
| 09 Nov 17 |
13.63000 +0.04 |
13.68 | 13.53 | 13.59 | 96,619 |
| 08 Nov 17 |
13.59000 +0.09 |
13.63 | 13.45 | 13.46 | 35,549 |
| 07 Nov 17 |
13.50000 +0.25 |
13.50 | 13.16 | 13.27 | 108,138 |
| 06 Nov 17 |
13.25000 -0.11 |
13.40 | 13.23 | 13.38 | 125,912 |
| 03 Nov 17 |
13.36000 +0.05 |
13.36 | 13.19 | 13.32 | 57,495 |
| 02 Nov 17 |
13.31000 -0.14 |
13.50 | 13.30 | 13.50 | 39,621 |
| 01 Nov 17 |
13.45000 -0.11 |
13.61 | 13.40 | 13.61 | 27,010 |
| 31 Oct 17 |
13.56000 -0.07 |
13.63 | 13.47 | 13.60 | 30,386 |
| 30 Oct 17 |
13.63000 -0.10 |
13.72 | 13.41 | 13.72 | 70,503 |
| 27 Oct 17 |
13.73000 +0.29 |
13.82 | 13.45 | 13.45 | 72,688 |
| 26 Oct 17 |
13.44000 +0.04 |
13.44 | 13.34 | 13.44 | 39,621 |
| 25 Oct 17 |
13.40000 -0.17 |
13.67 | 13.34 | 13.49 | 22,243 |
| 24 Oct 17 |
13.57000 -0.01 |
13.68 | 13.50 | 13.61 | 29,294 |
| 23 Oct 17 |
13.58000 +0.09 |
13.61 | 13.49 | 13.49 | 30,882 |
| 20 Oct 17 |
13.49000 +0.13 |
13.49 | 13.34 | 13.40 | 23,931 |
| 19 Oct 17 |
13.36000 -0.03 |
13.40 | 13.34 | 13.39 | 24,626 |
| 18 Oct 17 |
13.39000 +0.19 |
13.43 | 13.21 | 13.21 | 31,280 |
| 17 Oct 17 |
13.20000 -0.04 |
13.27 | 13.17 | 13.25 | 48,260 |
| 16 Oct 17 |
13.24000 -0.14 |
13.40 | 13.19 | 13.40 | 49,253 |
| 13 Oct 17 |
13.38000 -0.04 |
13.46 | 13.36 | 13.44 | 15,888 |
| 12 Oct 17 |
13.42000 +0.00 |
13.47 | 13.36 | 13.44 | 27,705 |
| 11 Oct 17 |
13.42000 -0.10 |
13.51 | 13.36 | 13.51 | 22,243 |
| 10 Oct 17 |
13.52000 +0.05 |
13.55 | 13.47 | 13.50 | 28,499 |
| 06 Oct 17 |
13.47000 +0.01 |
13.56 | 13.47 | 13.50 | 27,109 |
| 05 Oct 17 |
13.46000 +0.07 |
13.51 | 13.35 | 13.42 | 22,740 |
| 04 Oct 17 |
13.39000 +0.04 |
13.44 | 13.30 | 13.32 | 59,977 |
| 03 Oct 17 |
13.35000 +0.10 |
13.40 | 13.28 | 13.28 | 14,796 |
| 02 Oct 17 |
13.25000 -0.04 |
13.35 | 13.20 | 13.27 | 29,591 |
| 29 Sep 17 |
13.29000 +0.12 |
13.33 | 13.20 | 13.20 | 27,804 |
| 28 Sep 17 |
13.17000 +0.01 |
13.20 | 13.06 | 13.18 | 31,081 |
| 27 Sep 17 |
13.16000 -0.02 |
13.25 | 13.12 | 13.25 | 27,506 |
| 26 Sep 17 |
13.18000 -0.07 |
13.25 | 13.14 | 13.25 | 30,882 |
| 25 Sep 17 |
13.25000 +0.13 |
13.30 | 13.14 | 13.17 | 24,329 |
| 22 Sep 17 |
13.12000 -0.06 |
13.19 | 13.07 | 13.13 | 56,005 |
| 21 Sep 17 |
13.18000 +0.07 |
13.22 | 13.08 | 13.09 | 18,668 |
| 20 Sep 17 |
13.11000 +0.05 |
13.13 | 13.04 | 13.13 | 13,207 |
| 19 Sep 17 |
13.06000 -0.01 |
13.14 | 13.04 | 13.08 | 20,654 |
| 18 Sep 17 |
13.07000 -0.08 |
13.18 | 13.02 | 13.13 | 27,109 |
| 15 Sep 17 |
13.15000 +0.16 |
13.15 | 13.01 | 13.05 | 48,558 |
| 14 Sep 17 |
12.99000 +0.00 |
13.05 | 12.93 | 13.01 | 38,330 |
| 13 Sep 17 |
12.99000 -0.03 |
13.09 | 12.99 | 13.09 | 40,018 |
| 12 Sep 17 |
13.02000 +0.00 |
13.14 | 13.02 | 13.10 | 30,684 |
| 11 Sep 17 |
13.02000 +0.02 |
13.10 | 13.01 | 13.06 | 39,025 |
| 08 Sep 17 |
13.00000 -0.15 |
13.20 | 12.95 | 13.20 | 32,769 |
| 07 Sep 17 |
13.15000 +0.14 |
13.20 | 13.05 | 13.05 | 24,527 |
| 06 Sep 17 |
13.01000 +0.01 |
13.09 | 12.93 | 13.00 | 41,805 |
| 05 Sep 17 |
13.00000 -0.15 |
13.25 | 13.00 | 13.15 | 23,534 |
| 01 Sep 17 |
13.15000 +0.05 |
13.21 | 13.08 | 13.08 | 16,285 |
| 31 Aug 17 |
13.10000 +0.10 |
13.16 | 13.00 | 13.00 | 29,194 |
| 30 Aug 17 |
13.00000 -0.06 |
13.25 | 12.80 | 13.05 | 54,814 |
| 29 Aug 17 |
13.06000 -0.09 |
13.12 | 13.05 | 13.12 | 70,106 |
| 28 Aug 17 |
13.15500 -0.07 |
13.29 | 13.14 | 13.29 | 28,301 |
| 25 Aug 17 |
13.23000 -0.07 |
13.32 | 13.18 | 13.29 | 45,082 |
| 24 Aug 17 |
13.30000 +0.07 |
13.35 | 13.20 | 13.24 | 41,706 |
| 23 Aug 17 |
13.23000 -0.05 |
13.28 | 13.21 | 13.28 | 12,512 |
| 22 Aug 17 |
13.28000 +0.06 |
13.30 | 13.22 | 13.27 | 23,137 |
| 21 Aug 17 |
13.22000 -0.02 |
13.33 | 13.21 | 13.27 | 15,689 |
| 18 Aug 17 |
13.24000 -0.07 |
13.36 | 13.21 | 13.36 | 17,973 |
| 17 Aug 17 |
13.31000 +0.13 |
13.35 | 13.15 | 13.15 | 63,155 |
| 16 Aug 17 |
13.18000 +0.19 |
13.32 | 12.99 | 12.99 | 477,534 |
| 15 Aug 17 |
12.99000 +0.00 |
13.05 | 12.93 | 13.00 | 46,472 |
| 14 Aug 17 |
12.99000 +0.07 |
13.10 | 12.92 | 12.99 | 35,053 |
| 11 Aug 17 |
12.92000 +0.05 |
13.01 | 12.84 | 12.84 | 31,280 |
| 10 Aug 17 |
12.87000 -0.09 |
13.00 | 12.85 | 13.00 | 39,323 |
| 09 Aug 17 |
12.96000 -0.06 |
13.06 | 12.91 | 13.05 | 39,422 |
| 08 Aug 17 |
13.02000 -0.19 |
13.21 | 13.02 | 13.17 | 34,060 |
| 04 Aug 17 |
13.21000 -0.03 |
13.30 | 13.18 | 13.21 | 31,975 |
| 03 Aug 17 |
13.24000 +0.00 |
13.33 | 13.11 | 13.27 | 61,268 |
| 02 Aug 17 |
13.24000 -0.19 |
13.49 | 13.20 | 13.43 | 85,597 |
| 01 Aug 17 |
13.43000 +0.00 |
13.60 | 13.41 | 13.41 | 32,968 |
| 31 Jul 17 |
13.43000 +0.04 |
13.49 | 13.43 | 13.44 | 47,565 |
| 28 Jul 17 |
13.39000 +0.00 |
13.47 | 13.33 | 13.33 | 16,186 |
| 27 Jul 17 |
13.39000 -0.05 |
13.44 | 13.34 | 13.41 | 59,481 |
| 26 Jul 17 |
13.44000 +0.05 |
13.49 | 13.38 | 13.42 | 64,545 |
| 25 Jul 17 |
13.39000 -0.08 |
13.55 | 13.36 | 13.55 | 418,947 |
| 24 Jul 17 |
13.47000 -0.01 |
13.58 | 13.45 | 13.50 | 46,870 |
| 21 Jul 17 |
13.48000 +0.06 |
13.60 | 13.40 | 13.43 | 53,324 |
| 20 Jul 17 |
13.42000 -0.14 |
13.64 | 13.42 | 13.51 | 184,400 |
| 19 Jul 17 |
13.56000 +0.12 |
13.62 | 13.38 | 13.48 | 34,358 |
| 18 Jul 17 |
13.44000 +0.01 |
13.50 | 13.37 | 13.43 | 44,884 |
| 17 Jul 17 |
13.43000 -0.12 |
13.64 | 13.40 | 13.62 | 52,927 |
| 14 Jul 17 |
13.55000 +0.17 |
13.69 | 13.40 | 13.40 | 44,288 |
| 13 Jul 17 |
13.38000 +0.04 |
13.43 | 13.33 | 13.34 | 33,762 |
| 12 Jul 17 |
13.34000 +0.11 |
13.38 | 13.25 | 13.29 | 28,003 |
| 11 Jul 17 |
13.23000 -0.05 |
13.34 | 13.15 | 13.34 | 60,772 |
| 10 Jul 17 |
13.28000 -0.11 |
13.43 | 13.22 | 13.43 | 72,489 |
| 07 Jul 17 |
13.39000 -0.07 |
13.57 | 13.26 | 13.50 | 130,182 |
| 06 Jul 17 |
13.46000 -0.19 |
13.60 | 13.46 | 13.60 | 62,658 |
| 05 Jul 17 |
13.65000 -0.11 |
13.78 | 13.60 | 13.78 | 33,663 |
| 04 Jul 17 |
13.76000 -0.08 |
13.85 | 13.70 | 13.85 | 27,903 |
| 30 Jun 17 |
13.84000 +0.07 |
13.85 | 13.75 | 13.85 | 30,088 |
| 29 Jun 17 |
13.77000 -0.37 |
14.17 | 13.76 | 14.17 | 59,977 |
| 28 Jun 17 |
14.14000 +0.14 |
14.18 | 13.85 | 13.98 | 89,171 |
| 27 Jun 17 |
14.00000 -0.13 |
14.13 | 13.86 | 14.12 | 77,057 |
| 26 Jun 17 |
14.13000 -0.07 |
14.20 | 14.12 | 14.18 | 32,968 |
| 23 Jun 17 |
14.20000 +0.15 |
14.20 | 14.01 | 14.01 | 26,414 |
| 22 Jun 17 |
14.05000 +0.05 |
14.09 | 13.98 | 14.00 | 38,528 |
| 21 Jun 17 |
14.00000 +0.08 |
14.02 | 13.91 | 13.91 | 29,095 |
| 20 Jun 17 |
13.92000 +0.12 |
13.96 | 13.82 | 13.82 | 155,802 |
| 19 Jun 17 |
13.80000 -0.18 |
14.01 | 13.77 | 14.00 | 53,622 |
| 16 Jun 17 |
13.98000 -0.06 |
14.05 | 13.86 | 14.01 | 61,070 |
| 15 Jun 17 |
14.04000 +0.09 |
14.09 | 14.00 | 14.04 | 32,273 |
| 14 Jun 17 |
13.95000 -0.07 |
14.11 | 13.95 | 14.03 | 31,875 |
| 13 Jun 17 |
14.02000 +0.02 |
14.06 | 14.00 | 14.04 | 31,280 |
| 12 Jun 17 |
14.00000 -0.02 |
14.09 | 13.98 | 14.01 | 25,619 |
| 09 Jun 17 |
14.02000 +0.12 |
14.08 | 13.88 | 13.94 | 46,770 |
| 08 Jun 17 |
13.90000 +0.10 |
13.95 | 13.83 | 13.83 | 28,102 |
| 07 Jun 17 |
13.80000 -0.11 |
13.96 | 13.80 | 13.91 | 97,215 |
| 06 Jun 17 |
13.91000 -0.04 |
13.97 | 13.87 | 13.96 | 28,598 |
| 05 Jun 17 |
13.95000 +0.01 |
13.98 | 13.91 | 13.94 | 26,017 |
| 02 Jun 17 |
13.94000 +0.01 |
14.04 | 13.91 | 13.92 | 33,663 |
| 01 Jun 17 |
13.93000 +0.07 |
13.98 | 13.81 | 13.86 | 28,598 |
| 31 May 17 |
13.86000 -0.04 |
13.95 | 13.85 | 13.92 | 38,330 |
| 30 May 17 |
13.90000 +0.00 |
13.95 | 13.85 | 13.86 | 18,768 |
| 29 May 17 |
13.90000 -0.02 |
14.03 | 13.86 | 13.90 | 24,329 |
| 26 May 17 |
13.92000 +0.06 |
13.97 | 13.79 | 13.88 | 29,294 |
| 25 May 17 |
13.86000 +0.14 |
13.87 | 13.66 | 13.70 | 66,730 |
| 24 May 17 |
13.72000 -0.02 |
13.83 | 13.71 | 13.79 | 74,773 |
| 23 May 17 |
13.74000 +0.01 |
13.84 | 13.69 | 13.74 | 61,765 |
| 19 May 17 |
13.73000 -0.02 |
13.80 | 13.68 | 13.75 | 80,930 |
| 18 May 17 |
13.75000 -0.06 |
13.81 | 13.73 | 13.81 | 41,507 |
| 17 May 17 |
13.81000 -0.30 |
14.17 | 13.80 | 14.17 | 63,155 |
| 16 May 17 |
14.11000 -0.09 |
14.22 | 14.10 | 14.22 | 25,322 |
| 15 May 17 |
14.20000 +0.04 |
14.24 | 14.10 | 14.21 | 25,024 |
| 12 May 17 |
14.16000 +0.11 |
14.21 | 14.03 | 14.09 | 41,805 |
| 11 May 17 |
14.05000 -0.06 |
14.19 | 14.03 | 14.11 | 43,493 |
| 10 May 17 |
14.11000 +0.11 |
14.26 | 14.01 | 14.01 | 70,007 |
| 09 May 17 |
14.00000 +0.05 |
14.10 | 13.95 | 13.95 | 38,032 |
| 08 May 17 |
13.95000 +0.05 |
14.15 | 13.86 | 13.88 | 81,327 |
| 05 May 17 |
13.90000 +0.00 |
13.90 | 13.85 | 13.90 | 45,082 |
| 04 May 17 |
13.90000 +0.03 |
13.90 | 13.82 | 13.85 | 72,886 |
| 03 May 17 |
13.87000 -0.04 |
13.90 | 13.87 | 13.90 | 53,423 |
| 02 May 17 |
13.91000 +0.03 |
13.91 | 13.87 | 13.89 | 87,881 |
| 01 May 17 |
13.88000 -0.03 |
13.90 | 13.74 | 13.90 | 99,797 |
| 28 Apr 17 |
13.91000 -0.02 |
13.95 | 13.89 | 13.90 | 87,980 |
| 27 Apr 17 |
13.93000 +0.01 |
14.00 | 13.87 | 13.97 | 29,492 |
| 26 Apr 17 |
13.92000 -0.05 |
14.00 | 13.90 | 13.95 | 58,786 |
| 25 Apr 17 |
13.97000 -0.01 |
14.02 | 13.95 | 14.00 | 94,633 |
| 24 Apr 17 |
13.98000 -0.07 |
14.09 | 13.98 | 14.08 | 39,521 |
| 21 Apr 17 |
14.05000 +0.05 |
14.09 | 14.00 | 14.00 | 48,657 |
| 20 Apr 17 |
14.00000 -0.06 |
14.12 | 13.95 | 14.06 | 69,212 |
| 19 Apr 17 |
14.06000 +0.16 |
14.08 | 13.90 | 13.93 | 85,199 |
| 18 Apr 17 |
13.90000 +0.03 |
14.01 | 13.82 | 13.87 | 32,570 |
| 17 Apr 17 |
13.87000 -0.02 |
13.90 | 13.81 | 13.90 | 51,239 |
| 13 Apr 17 |
13.89000 +0.03 |
13.90 | 13.85 | 13.86 | 29,591 |
| 12 Apr 17 |
13.86000 +0.04 |
13.89 | 13.83 | 13.84 | 127,700 |
| 11 Apr 17 |
13.82000 -0.14 |
14.00 | 13.77 | 13.97 | 50,941 |
| 10 Apr 17 |
13.96000 +0.04 |
14.02 | 13.86 | 13.98 | 33,663 |
| 07 Apr 17 |
13.92000 +0.02 |
13.97 | 13.88 | 13.90 | 47,366 |
| 06 Apr 17 |
13.90000 -0.04 |
14.00 | 13.85 | 13.94 | 31,577 |
| 05 Apr 17 |
13.94000 +0.09 |
14.00 | 13.85 | 13.85 | 40,018 |
| 04 Apr 17 |
13.85000 +0.06 |
13.90 | 13.75 | 13.78 | 55,112 |
| 03 Apr 17 |
13.79000 -0.05 |
13.87 | 13.77 | 13.85 | 15,987 |
| 31 Mar 17 |
13.84000 +0.01 |
13.95 | 13.69 | 13.86 | 69,411 |
| 30 Mar 17 |
13.83000 -0.02 |
13.89 | 13.79 | 13.88 | 24,726 |
| 29 Mar 17 |
13.85000 -0.17 |
13.92 | 13.72 | 13.92 | 104,861 |
| 28 Mar 17 |
14.02000 +0.01 |
14.10 | 13.83 | 14.04 | 104,464 |
| 27 Mar 17 |
14.01000 +0.07 |
14.01 | 13.89 | 13.90 | 68,021 |
| 24 Mar 17 |
13.94000 -0.05 |
14.05 | 13.90 | 14.02 | 31,677 |
| 23 Mar 17 |
13.99000 +0.10 |
14.04 | 13.91 | 13.92 | 51,537 |
| 22 Mar 17 |
13.89000 +0.04 |
13.95 | 13.83 | 13.84 | 26,116 |
| 21 Mar 17 |
13.85000 -0.04 |
14.03 | 13.72 | 13.88 | 96,420 |
| 20 Mar 17 |
13.89000 +0.24 |
13.94 | 13.69 | 13.69 | 80,135 |
| 17 Mar 17 |
13.65000 +0.10 |
13.78 | 13.35 | 13.51 | 984,659 |
| 16 Mar 17 |
13.55000 -0.10 |
13.65 | 13.54 | 13.64 | 214,985 |
| 15 Mar 17 |
13.65000 +0.05 |
13.73 | 13.35 | 13.60 | 139,318 |
| 14 Mar 17 |
13.60000 -0.15 |
13.74 | 13.57 | 13.73 | 140,907 |
| 13 Mar 17 |
13.75000 -0.20 |
14.02 | 13.65 | 13.96 | 85,497 |
| 10 Mar 17 |
13.95000 -0.16 |
14.18 | 13.94 | 14.18 | 43,990 |
| 09 Mar 17 |
14.11000 -0.03 |
14.23 | 14.02 | 14.12 | 37,436 |
| 08 Mar 17 |
14.14000 -0.09 |
14.19 | 14.04 | 14.17 | 52,232 |
| 07 Mar 17 |
14.23000 -0.02 |
14.29 | 14.16 | 14.20 | 28,598 |
| 06 Mar 17 |
14.25000 +0.06 |
14.29 | 14.12 | 14.14 | 34,060 |
| 03 Mar 17 |
14.19000 +0.03 |
14.22 | 14.10 | 14.21 | 22,243 |
| 02 Mar 17 |
14.16000 -0.05 |
14.24 | 14.13 | 14.17 | 29,790 |
| 01 Mar 17 |
14.21000 +0.04 |
14.25 | 14.08 | 14.16 | 31,875 |
| 28 Feb 17 |
14.17000 -0.05 |
14.22 | 14.09 | 14.17 | 42,798 |
| 27 Feb 17 |
14.22000 -0.03 |
14.25 | 14.12 | 14.25 | 37,933 |
| 24 Feb 17 |
14.25000 -0.02 |
14.30 | 14.11 | 14.16 | 44,983 |
| 23 Feb 17 |
14.27000 +0.11 |
14.33 | 14.17 | 14.17 | 37,734 |
| 22 Feb 17 |
14.16000 -0.01 |
14.23 | 14.10 | 14.19 | 116,975 |
| 21 Feb 17 |
14.17000 -0.13 |
14.23 | 14.12 | 14.23 | 54,119 |
| 17 Feb 17 |
14.30000 +0.04 |
14.32 | 14.21 | 14.22 | 55,211 |
| 16 Feb 17 |
14.26000 +0.00 |
14.33 | 14.21 | 14.24 | 58,091 |
| 15 Feb 17 |
14.26000 +0.14 |
14.37 | 14.08 | 14.08 | 68,219 |
| 14 Feb 17 |
14.12000 +0.00 |
14.15 | 14.05 | 14.12 | 44,685 |
| 13 Feb 17 |
14.12000 +0.02 |
14.15 | 14.05 | 14.11 | 38,826 |
| 10 Feb 17 |
14.10000 +0.07 |
14.16 | 13.98 | 14.02 | 29,889 |
| 09 Feb 17 |
14.03000 -0.04 |
14.15 | 14.02 | 14.10 | 34,556 |
| 08 Feb 17 |
14.07000 +0.01 |
14.15 | 14.03 | 14.11 | 25,322 |
| 07 Feb 17 |
14.06000 -0.01 |
14.15 | 14.03 | 14.05 | 33,563 |
| 06 Feb 17 |
14.07000 -0.07 |
14.14 | 13.82 | 14.14 | 67,822 |
| 03 Feb 17 |
14.14000 +0.14 |
14.18 | 13.93 | 14.00 | 90,860 |
| 02 Feb 17 |
14.00000 +0.19 |
14.05 | 13.72 | 13.72 | 69,014 |
| 01 Feb 17 |
13.81000 -0.03 |
13.89 | 13.73 | 13.84 | 27,109 |
| 31 Jan 17 |
13.84000 +0.10 |
13.91 | 13.68 | 13.74 | 66,035 |
| 30 Jan 17 |
13.74000 -0.13 |
13.92 | 13.73 | 13.92 | 47,863 |
| 27 Jan 17 |
13.87000 -0.12 |
13.97 | 13.80 | 13.89 | 30,882 |
| 26 Jan 17 |
13.99000 +0.04 |
14.00 | 13.82 | 13.99 | 70,106 |
| 25 Jan 17 |
13.95000 +0.00 |
14.00 | 13.86 | 13.95 | 71,297 |
| 24 Jan 17 |
13.95000 +0.02 |
14.00 | 13.85 | 13.98 | 61,169 |
| 23 Jan 17 |
13.93000 +0.12 |
14.00 | 13.85 | 13.88 | 47,664 |
| 20 Jan 17 |
13.81000 -0.01 |
13.87 | 13.77 | 13.87 | 42,997 |
| 19 Jan 17 |
13.82000 +0.10 |
13.89 | 13.70 | 13.72 | 51,636 |
| 18 Jan 17 |
13.72000 +0.00 |
13.79 | 13.68 | 13.71 | 43,692 |
| 17 Jan 17 |
13.72000 -0.03 |
13.83 | 13.68 | 13.72 | 44,189 |
| 16 Jan 17 |
13.75000 +0.02 |
13.88 | 13.68 | 13.73 | 48,458 |
| 13 Jan 17 |
13.73000 -0.02 |
13.83 | 13.68 | 13.70 | 43,891 |
| 12 Jan 17 |
13.75000 +0.02 |
13.84 | 13.65 | 13.78 | 50,246 |
| 11 Jan 17 |
13.73000 +0.11 |
13.74 | 13.62 | 13.64 | 50,941 |
| 10 Jan 17 |
13.62000 +0.03 |
13.78 | 13.52 | 13.59 | 55,310 |
| 09 Jan 17 |
13.59000 -0.01 |
13.65 | 13.56 | 13.63 | 56,402 |
| 06 Jan 17 |
13.60000 +0.12 |
13.65 | 13.48 | 13.48 | 59,779 |
| 05 Jan 17 |
13.48000 +0.13 |
13.48 | 13.30 | 13.38 | 54,416 |
| 04 Jan 17 |
13.35000 +0.04 |
13.39 | 13.27 | 13.33 | 28,499 |
| 03 Jan 17 |
13.31000 -0.16 |
13.49 | 13.20 | 13.45 | 41,011 |
| 30 Dec 16 |
13.47000 +0.19 |
13.50 | 13.28 | 13.30 | 42,600 |
| 29 Dec 16 |
13.28000 +0.01 |
13.40 | 13.24 | 13.28 | 31,776 |
| 28 Dec 16 |
13.27000 -0.13 |
13.36 | 13.16 | 13.36 | 49,352 |
| 23 Dec 16 |
13.40000 +0.06 |
13.46 | 13.31 | 13.31 | 18,668 |
| 22 Dec 16 |
13.34000 -0.07 |
13.42 | 13.30 | 13.36 | 26,513 |
| 21 Dec 16 |
13.41000 +0.03 |
13.50 | 13.31 | 13.41 | 27,010 |
| 20 Dec 16 |
13.38000 +0.04 |
13.50 | 13.30 | 13.39 | 44,189 |
| 19 Dec 16 |
13.34000 +0.04 |
13.45 | 13.30 | 13.32 | 30,882 |
| 16 Dec 16 |
13.30000 +0.18 |
13.34 | 13.11 | 13.12 | 40,713 |
| 15 Dec 16 |
13.12000 +0.01 |
13.18 | 13.05 | 13.06 | 40,912 |
| 14 Dec 16 |
13.11000 -0.15 |
13.37 | 13.11 | 13.26 | 240,107 |
| 13 Dec 16 |
13.26000 +0.08 |
13.42 | 13.22 | 13.24 | 56,998 |
| 12 Dec 16 |
13.18000 +0.03 |
13.25 | 13.08 | 13.08 | 44,884 |
| 09 Dec 16 |
13.15000 +0.15 |
13.22 | 12.97 | 12.97 | 59,084 |
| 08 Dec 16 |
13.00000 +0.08 |
13.08 | 12.92 | 12.92 | 70,205 |
| 07 Dec 16 |
12.92000 -0.03 |
12.98 | 12.87 | 12.96 | 57,098 |
| 06 Dec 16 |
12.95000 -0.06 |
13.10 | 12.86 | 13.10 | 67,028 |
| 05 Dec 16 |
13.01000 -0.15 |
13.21 | 12.99 | 13.10 | 63,850 |
| 02 Dec 16 |
13.16000 +0.05 |
13.21 | 13.00 | 13.11 | 29,691 |
| 01 Dec 16 |
13.11000 +0.11 |
13.19 | 12.94 | 13.00 | 79,937 |
| 30 Nov 16 |
13.00000 -0.32 |
13.34 | 12.96 | 13.33 | 104,662 |
| 29 Nov 16 |
13.32000 +0.10 |
13.43 | 13.27 | 13.27 | 45,479 |
| 28 Nov 16 |
13.22000 +0.07 |
13.35 | 13.12 | 13.13 | 48,161 |
| 25 Nov 16 |
13.15000 -0.04 |
13.25 | 13.15 | 13.20 | 37,933 |
| 24 Nov 16 |
13.19000 +0.15 |
13.39 | 13.04 | 13.04 | 49,948 |
| 23 Nov 16 |
13.04000 +0.15 |
13.08 | 12.81 | 12.90 | 107,443 |
| 22 Nov 16 |
12.89000 -0.12 |
13.19 | 12.88 | 12.99 | 99,797 |
| 21 Nov 16 |
13.01000 +0.06 |
13.14 | 12.89 | 13.00 | 50,544 |
| 18 Nov 16 |
12.95000 -0.11 |
13.15 | 12.86 | 13.06 | 48,856 |
| 17 Nov 16 |
13.06000 +0.30 |
13.15 | 12.80 | 12.80 | 73,283 |
| 16 Nov 16 |
12.76000 +0.02 |
12.90 | 12.73 | 12.83 | 48,260 |
| 15 Nov 16 |
12.74000 +0.09 |
12.90 | 12.65 | 12.78 | 100,194 |
| 14 Nov 16 |
12.65000 -0.05 |
12.84 | 12.58 | 12.84 | 137,034 |
| 11 Nov 16 |
12.70000 -0.01 |
12.92 | 12.55 | 12.57 | 127,799 |
| 10 Nov 16 |
12.71000 -0.10 |
12.90 | 12.55 | 12.84 | 180,428 |
| 09 Nov 16 |
12.81000 -0.12 |
13.08 | 12.79 | 12.79 | 94,335 |
| 08 Nov 16 |
12.93000 -0.04 |
13.08 | 12.91 | 12.95 | 35,748 |
| 07 Nov 16 |
12.97000 +0.07 |
13.13 | 12.91 | 12.92 | 54,416 |
| 04 Nov 16 |
12.90000 -0.08 |
13.06 | 12.75 | 12.98 | 98,406 |
| 03 Nov 16 |
12.98000 +0.00 |
13.04 | 12.90 | 12.90 | 46,770 |
| 02 Nov 16 |
12.98000 -0.22 |
13.20 | 12.90 | 13.20 | 62,063 |
| 01 Nov 16 |
13.20000 +0.02 |
13.24 | 13.12 | 13.24 | 28,301 |
| 31 Oct 16 |
13.18000 -0.12 |
13.35 | 13.11 | 13.26 | 85,001 |
| 28 Oct 16 |
13.30000 +0.02 |
13.41 | 13.23 | 13.27 | 59,779 |
| 27 Oct 16 |
13.28000 -0.18 |
13.44 | 13.22 | 13.44 | 51,239 |
| 26 Oct 16 |
13.46000 -0.02 |
13.55 | 13.41 | 13.45 | 46,572 |
| 25 Oct 16 |
13.48000 -0.17 |
13.66 | 13.46 | 13.65 | 57,793 |
| 24 Oct 16 |
13.65000 +0.05 |
13.66 | 13.53 | 13.65 | 80,731 |
| 21 Oct 16 |
13.60000 -0.05 |
13.69 | 13.51 | 13.68 | 39,919 |
| 20 Oct 16 |
13.65000 -0.11 |
13.83 | 13.53 | 13.70 | 43,891 |
| 19 Oct 16 |
13.76000 +0.08 |
13.86 | 13.65 | 13.74 | 31,280 |
| 18 Oct 16 |
13.68000 -0.26 |
14.02 | 13.59 | 13.93 | 64,644 |
| 17 Oct 16 |
13.94000 +0.13 |
13.96 | 13.69 | 13.69 | 44,486 |
| 14 Oct 16 |
13.81000 +0.18 |
13.83 | 13.68 | 13.69 | 46,870 |
| 13 Oct 16 |
13.63000 +0.10 |
13.75 | 13.53 | 13.53 | 44,586 |
| 12 Oct 16 |
13.53000 +0.05 |
13.60 | 13.41 | 13.41 | 39,124 |
| 11 Oct 16 |
13.48000 +0.03 |
13.60 | 13.40 | 13.45 | 32,471 |
| 07 Oct 16 |
13.45000 +0.19 |
13.51 | 13.32 | 13.38 | 39,720 |
| 06 Oct 16 |
13.26000 +0.00 |
13.27 | 12.92 | 13.25 | 106,450 |
| 05 Oct 16 |
13.26000 -0.33 |
13.65 | 13.18 | 13.64 | 60,672 |
| 04 Oct 16 |
13.59000 -0.29 |
13.88 | 13.47 | 13.77 | 26,414 |
| 03 Oct 16 |
13.88000 +0.07 |
13.92 | 13.77 | 13.86 | 22,541 |
| 30 Sep 16 |
13.81000 -0.10 |
13.98 | 13.78 | 13.94 | 47,863 |
| 29 Sep 16 |
13.91000 +0.01 |
13.98 | 13.78 | 13.98 | 85,199 |
| 28 Sep 16 |
13.90000 -0.02 |
13.98 | 13.75 | 13.84 | 43,196 |
| 27 Sep 16 |
13.92000 -0.03 |
14.00 | 13.85 | 13.99 | 27,208 |
| 26 Sep 16 |
13.95000 +0.09 |
14.02 | 13.78 | 13.91 | 31,478 |
| 23 Sep 16 |
13.86000 -0.10 |
14.07 | 13.84 | 13.98 | 31,478 |
| 22 Sep 16 |
13.96000 +0.25 |
14.03 | 13.75 | 13.80 | 34,954 |
| 21 Sep 16 |
13.71000 -0.09 |
13.82 | 13.63 | 13.76 | 36,840 |
| 20 Sep 16 |
13.80000 +0.22 |
13.82 | 13.60 | 13.60 | 30,386 |
| 19 Sep 16 |
13.58000 +0.18 |
13.62 | 13.46 | 13.50 | 37,933 |
| 16 Sep 16 |
13.40000 -0.13 |
13.57 | 13.40 | 13.51 | 142,297 |
| 15 Sep 16 |
13.53000 +0.10 |
13.60 | 13.43 | 13.47 | 64,148 |
| 14 Sep 16 |
13.43000 -0.01 |
13.53 | 13.43 | 13.50 | 56,105 |
| 13 Sep 16 |
13.44000 -0.31 |
13.77 | 13.44 | 13.77 | 78,944 |
| 12 Sep 16 |
13.75000 +0.09 |
13.79 | 13.60 | 13.68 | 43,593 |
| 09 Sep 16 |
13.66000 -0.30 |
13.97 | 13.59 | 13.95 | 43,196 |
| 08 Sep 16 |
13.96000 -0.04 |
14.07 | 13.89 | 14.06 | 25,619 |
| 07 Sep 16 |
14.00000 -0.04 |
14.14 | 14.00 | 14.02 | 22,144 |
| 06 Sep 16 |
14.04000 +0.02 |
14.09 | 13.95 | 13.96 | 27,407 |
| 02 Sep 16 |
14.02000 +0.21 |
14.06 | 13.82 | 13.82 | 34,457 |
| 01 Sep 16 |
13.81000 +0.04 |
13.91 | 13.69 | 13.76 | 53,920 |
| 31 Aug 16 |
13.77000 -0.29 |
14.12 | 13.65 | 14.03 | 80,930 |
| 30 Aug 16 |
14.06000 -0.15 |
14.24 | 14.00 | 14.21 | 54,317 |
| 29 Aug 16 |
14.21000 -0.17 |
14.35 | 14.19 | 14.29 | 71,794 |
| 26 Aug 16 |
14.38000 +0.12 |
14.47 | 14.28 | 14.33 | 76,461 |
| 25 Aug 16 |
14.26000 -0.01 |
14.37 | 14.18 | 14.18 | 43,692 |
| 24 Aug 16 |
14.27000 -0.08 |
14.38 | 14.22 | 14.38 | 56,303 |
| 23 Aug 16 |
14.35000 -0.16 |
14.53 | 14.35 | 14.50 | 21,449 |
| 22 Aug 16 |
14.51000 +0.20 |
14.58 | 14.31 | 14.31 | 56,303 |
| 19 Aug 16 |
14.31000 -0.02 |
14.40 | 14.31 | 14.33 | 7,845 |
| 18 Aug 16 |
14.33000 +0.02 |
14.40 | 14.32 | 14.35 | 24,229 |
| 17 Aug 16 |
14.31000 +0.01 |
14.40 | 14.23 | 14.24 | 55,112 |
| 16 Aug 16 |
14.30000 +0.12 |
14.33 | 14.16 | 14.19 | 64,247 |
| 15 Aug 16 |
14.18000 +0.07 |
14.37 | 14.13 | 14.14 | 93,640 |
| 12 Aug 16 |
14.11000 +0.14 |
14.15 | 13.92 | 13.99 | 47,863 |
| 11 Aug 16 |
13.97000 -0.03 |
14.10 | 13.91 | 14.03 | 64,744 |
| 10 Aug 16 |
14.00000 -0.36 |
14.40 | 13.95 | 14.36 | 90,164 |
| 09 Aug 16 |
14.36000 -0.01 |
14.40 | 14.23 | 14.40 | 46,969 |
| 08 Aug 16 |
14.37000 -0.03 |
14.40 | 14.32 | 14.37 | 40,713 |
| 05 Aug 16 |
14.40000 +0.11 |
14.40 | 14.30 | 14.30 | 37,833 |
| 04 Aug 16 |
14.29000 +0.04 |
14.30 | 14.20 | 14.29 | 28,598 |
| 03 Aug 16 |
14.25000 -0.05 |
14.30 | 14.20 | 14.30 | 62,063 |
| 02 Aug 16 |
14.30000 -0.10 |
14.49 | 14.14 | 14.49 | 59,779 |
| 29 Jul 16 |
14.40000 +0.07 |
14.45 | 14.30 | 14.32 | 77,057 |
| 28 Jul 16 |
14.33000 +0.01 |
14.47 | 14.10 | 14.29 | 54,516 |
| 27 Jul 16 |
14.32000 -0.33 |
14.65 | 14.21 | 14.65 | 81,525 |
| 26 Jul 16 |
14.65000 +0.37 |
14.69 | 14.28 | 14.30 | 74,177 |
| 25 Jul 16 |
14.28000 -0.05 |
14.44 | 14.26 | 14.39 | 86,590 |
| 22 Jul 16 |
14.33000 +0.18 |
14.40 | 14.10 | 14.11 | 64,843 |
| 21 Jul 16 |
14.15000 +0.23 |
14.24 | 14.01 | 14.14 | 107,443 |
| 20 Jul 16 |
13.92000 -0.05 |
14.00 | 13.92 | 13.97 | 58,388 |
| 19 Jul 16 |
13.97000 -0.03 |
14.00 | 13.93 | 13.95 | 52,430 |
| 18 Jul 16 |
14.00000 +0.08 |
14.05 | 13.88 | 13.96 | 59,183 |
| 15 Jul 16 |
13.92000 -0.23 |
14.14 | 13.85 | 14.12 | 206,842 |
| 14 Jul 16 |
14.15000 -0.26 |
14.49 | 14.12 | 14.36 | 59,282 |
| 13 Jul 16 |
14.41000 -0.07 |
14.51 | 14.28 | 14.51 | 33,961 |
| 12 Jul 16 |
14.48000 +0.13 |
14.67 | 14.28 | 14.40 | 53,324 |
| 11 Jul 16 |
14.35000 -0.05 |
14.50 | 14.30 | 14.46 | 37,833 |
| 08 Jul 16 |
14.40000 +0.05 |
14.42 | 14.30 | 14.40 | 16,087 |
| 07 Jul 16 |
14.35000 -0.09 |
14.56 | 14.30 | 14.56 | 23,733 |
| 06 Jul 16 |
14.44000 +0.20 |
14.48 | 14.14 | 14.25 | 74,177 |
| 05 Jul 16 |
14.24000 +0.15 |
14.25 | 14.09 | 14.09 | 30,386 |
| 04 Jul 16 |
14.09000 -0.11 |
14.25 | 14.08 | 14.24 | 37,535 |
| 30 Jun 16 |
14.20000 +0.04 |
14.24 | 14.13 | 14.20 | 23,435 |
| 29 Jun 16 |
14.16000 +0.16 |
14.36 | 14.00 | 14.08 | 79,639 |
| 28 Jun 16 |
14.00000 +0.20 |
14.05 | 13.74 | 13.81 | 65,042 |
| 27 Jun 16 |
13.80000 -0.15 |
13.88 | 13.74 | 13.88 | 30,485 |
| 24 Jun 16 |
13.95000 +0.27 |
13.97 | 13.25 | 13.46 | 42,203 |
| 23 Jun 16 |
13.68000 -0.08 |
13.83 | 13.66 | 13.74 | 25,520 |
| 22 Jun 16 |
13.76000 -0.01 |
13.81 | 13.72 | 13.76 | 42,302 |
| 21 Jun 16 |
13.77000 +0.00 |
13.90 | 13.75 | 13.77 | 31,875 |
| 20 Jun 16 |
13.77000 +0.05 |
13.93 | 13.73 | 13.73 | 35,252 |
| 17 Jun 16 |
13.72000 -0.09 |
13.93 | 13.69 | 13.89 | 52,133 |
| 16 Jun 16 |
13.81000 -0.01 |
13.95 | 13.81 | 13.82 | 63,651 |
| 15 Jun 16 |
13.82000 +0.02 |
13.90 | 13.74 | 13.85 | 31,081 |
| 14 Jun 16 |
13.80000 -0.04 |
13.85 | 13.74 | 13.74 | 27,506 |
| 13 Jun 16 |
13.84000 +0.06 |
13.92 | 13.70 | 13.81 | 45,479 |
| 10 Jun 16 |
13.78000 -0.11 |
13.89 | 13.62 | 13.89 | 46,472 |
| 09 Jun 16 |
13.89000 -0.16 |
14.05 | 13.87 | 14.05 | 57,197 |
| 08 Jun 16 |
14.05000 -0.08 |
14.17 | 14.00 | 14.15 | 78,944 |
| 07 Jun 16 |
14.13000 +0.22 |
14.14 | 13.85 | 13.94 | 78,447 |
| 06 Jun 16 |
13.91000 +0.01 |
14.04 | 13.91 | 13.94 | 70,205 |
| 03 Jun 16 |
13.90000 +0.11 |
14.01 | 13.76 | 13.80 | 82,419 |
| 02 Jun 16 |
13.79000 +0.08 |
13.85 | 13.69 | 13.69 | 43,990 |
| 01 Jun 16 |
13.71000 -0.01 |
13.75 | 13.57 | 13.67 | 151,333 |
| 31 May 16 |
13.72000 -0.04 |
13.89 | 13.70 | 13.85 | 185,492 |
| 30 May 16 |
13.76000 -0.02 |
13.83 | 13.68 | 13.81 | 77,355 |
| 27 May 16 |
13.78000 -0.12 |
14.02 | 13.76 | 13.86 | 185,592 |
| 26 May 16 |
13.90000 +0.05 |
13.95 | 13.75 | 13.84 | 129,587 |
| 25 May 16 |
13.85000 +0.29 |
13.88 | 13.55 | 13.57 | 86,292 |
| 24 May 16 |
13.56000 +0.18 |
13.59 | 13.38 | 13.46 | 113,798 |
| 20 May 16 |
13.38000 +0.21 |
13.40 | 13.10 | 13.21 | 37,535 |
| 19 May 16 |
13.17000 -0.10 |
13.30 | 13.11 | 13.27 | 43,791 |
| 18 May 16 |
13.27000 -0.11 |
13.37 | 13.25 | 13.35 | 87,980 |
| 17 May 16 |
13.38000 -0.09 |
13.62 | 13.37 | 13.49 | 49,650 |
| 16 May 16 |
13.47000 +0.17 |
13.55 | 13.28 | 13.28 | 58,091 |
| 13 May 16 |
13.30000 -0.07 |
13.37 | 13.24 | 13.37 | 25,719 |
| 12 May 16 |
13.37000 -0.12 |
13.56 | 13.33 | 13.50 | 81,227 |
| 11 May 16 |
13.49000 +0.23 |
13.52 | 13.30 | 13.30 | 38,727 |
| 10 May 16 |
13.26000 +0.04 |
13.36 | 13.17 | 13.26 | 106,350 |
| 09 May 16 |
13.22000 -0.06 |
13.34 | 13.14 | 13.34 | 56,105 |
| 06 May 16 |
13.28000 +0.14 |
13.30 | 13.06 | 13.14 | 43,295 |
| 05 May 16 |
13.14000 -0.01 |
13.21 | 13.06 | 13.15 | 50,444 |
| 04 May 16 |
13.15000 +0.12 |
13.17 | 12.98 | 13.06 | 78,546 |
| 03 May 16 |
13.03000 -0.16 |
13.16 | 13.00 | 13.15 | 64,843 |
| 02 May 16 |
13.19000 +0.20 |
13.20 | 13.00 | 13.04 | 32,471 |
| 29 Apr 16 |
12.99000 -0.01 |
13.07 | 12.90 | 13.01 | 49,451 |
| 28 Apr 16 |
13.00000 -0.07 |
13.26 | 13.00 | 13.06 | 50,544 |
| 27 Apr 16 |
13.07000 +0.02 |
13.43 | 12.95 | 13.04 | 148,454 |
| 26 Apr 16 |
13.05000 +0.34 |
13.15 | 12.70 | 12.71 | 90,363 |
| 25 Apr 16 |
12.71000 +0.05 |
12.74 | 12.51 | 12.70 | 39,422 |
| 22 Apr 16 |
12.66000 +0.07 |
12.67 | 12.60 | 12.62 | 54,714 |
| 21 Apr 16 |
12.59000 -0.09 |
12.66 | 12.50 | 12.66 | 43,493 |
| 20 Apr 16 |
12.68000 +0.05 |
12.72 | 12.63 | 12.69 | 37,436 |
| 19 Apr 16 |
12.63000 -0.09 |
12.80 | 12.62 | 12.80 | 31,577 |
| 18 Apr 16 |
12.72000 -0.04 |
12.79 | 12.68 | 12.76 | 28,499 |
| 15 Apr 16 |
12.76000 +0.10 |
12.82 | 12.61 | 12.69 | 17,278 |
| 14 Apr 16 |
12.66000 -0.13 |
12.85 | 12.62 | 12.80 | 34,755 |
| 13 Apr 16 |
12.79000 +0.19 |
12.79 | 12.60 | 12.62 | 40,514 |
| 12 Apr 16 |
12.60000 +0.28 |
12.64 | 12.28 | 12.34 | 140,410 |
| 11 Apr 16 |
12.32000 -0.07 |
12.42 | 12.21 | 12.40 | 66,829 |
| 08 Apr 16 |
12.39000 +0.08 |
12.41 | 12.31 | 12.36 | 38,926 |
| 07 Apr 16 |
12.31000 -0.06 |
12.43 | 12.31 | 12.39 | 49,749 |
| 06 Apr 16 |
12.37000 -0.03 |
12.47 | 12.30 | 12.47 | 39,819 |
| 05 Apr 16 |
12.40000 -0.12 |
12.52 | 12.35 | 12.52 | 88,774 |
| 04 Apr 16 |
12.52000 +0.03 |
12.62 | 12.48 | 12.51 | 52,033 |
| 01 Apr 16 |
12.49000 +0.12 |
12.52 | 12.33 | 12.35 | 40,812 |
| 31 Mar 16 |
12.37000 +0.02 |
12.44 | 12.30 | 12.38 | 24,527 |
| 30 Mar 16 |
12.35000 +0.07 |
12.48 | 12.26 | 12.33 | 35,450 |
| 29 Mar 16 |
12.28000 +0.01 |
12.33 | 12.19 | 12.22 | 22,541 |
| 28 Mar 16 |
12.27000 +0.06 |
12.31 | 12.12 | 12.24 | 27,308 |
| 24 Mar 16 |
12.21000 -0.01 |
12.25 | 12.13 | 12.18 | 25,818 |
| 23 Mar 16 |
12.22000 -0.11 |
12.33 | 12.22 | 12.30 | 27,308 |
| 22 Mar 16 |
12.33000 -0.17 |
12.46 | 12.30 | 12.42 | 36,443 |
| 21 Mar 16 |
12.50000 +0.22 |
12.52 | 12.33 | 12.33 | 32,471 |
| 18 Mar 16 |
12.28000 -0.28 |
12.63 | 12.27 | 12.55 | 80,532 |
| 17 Mar 16 |
12.56000 +0.14 |
12.62 | 12.43 | 12.45 | 48,657 |
| 16 Mar 16 |
12.42000 -0.05 |
12.58 | 12.30 | 12.47 | 124,423 |
| 15 Mar 16 |
12.47000 +0.15 |
12.50 | 12.27 | 12.36 | 47,366 |
| 14 Mar 16 |
12.32000 +0.08 |
12.36 | 12.20 | 12.21 | 79,738 |
| 11 Mar 16 |
12.24000 -0.06 |
12.42 | 12.22 | 12.33 | 156,398 |
| 10 Mar 16 |
12.30000 +0.00 |
12.38 | 12.16 | 12.32 | 44,189 |
| 09 Mar 16 |
12.30000 -0.05 |
12.45 | 12.28 | 12.39 | 108,336 |
| 08 Mar 16 |
12.35000 -0.24 |
12.61 | 12.34 | 12.61 | 79,539 |
| 07 Mar 16 |
12.59000 -0.21 |
12.93 | 12.48 | 12.79 | 115,685 |
| 04 Mar 16 |
12.80000 +0.05 |
12.84 | 12.74 | 12.79 | 52,927 |
| 03 Mar 16 |
12.75000 +0.05 |
12.75 | 12.63 | 12.70 | 55,906 |
| 02 Mar 16 |
12.70000 +0.09 |
12.70 | 12.52 | 12.57 | 21,747 |
| 01 Mar 16 |
12.61000 +0.14 |
12.65 | 12.50 | 12.50 | 135,147 |
| 29 Feb 16 |
12.47000 +0.10 |
12.49 | 12.36 | 12.44 | 175,960 |
| 26 Feb 16 |
12.37000 +0.01 |
12.43 | 12.31 | 12.31 | 76,461 |
| 25 Feb 16 |
12.36000 -0.01 |
12.45 | 12.25 | 12.35 | 68,318 |
| 24 Feb 16 |
12.37000 -0.05 |
12.45 | 12.22 | 12.40 | 64,049 |
| 23 Feb 16 |
12.42000 -0.04 |
12.48 | 12.37 | 12.43 | 165,930 |
| 22 Feb 16 |
12.46000 +0.05 |
12.48 | 12.27 | 12.27 | 71,000 |
| 19 Feb 16 |
12.41000 +0.06 |
12.45 | 12.29 | 12.34 | 39,521 |
| 18 Feb 16 |
12.35000 -0.01 |
12.43 | 12.20 | 12.39 | 68,418 |
| 17 Feb 16 |
12.36000 +0.37 |
12.39 | 11.98 | 12.05 | 66,332 |
| 16 Feb 16 |
11.99000 +0.14 |
12.15 | 11.90 | 11.96 | 32,670 |
| 12 Feb 16 |
11.85000 +0.17 |
11.89 | 11.63 | 11.88 | 25,619 |
| 11 Feb 16 |
11.68000 -0.07 |
11.75 | 11.52 | 11.73 | 39,323 |
| 10 Feb 16 |
11.75000 +0.12 |
11.79 | 11.67 | 11.73 | 17,576 |
| 09 Feb 16 |
11.63000 -0.19 |
11.67 | 11.52 | 11.52 | 42,898 |
| 08 Feb 16 |
11.82000 -0.12 |
11.90 | 11.67 | 11.90 | 37,933 |
| 05 Feb 16 |
11.94000 -0.04 |
11.95 | 11.90 | 11.95 | 31,280 |
| 04 Feb 16 |
11.98000 +0.05 |
12.12 | 11.89 | 11.89 | 73,283 |
| 03 Feb 16 |
11.93000 +0.02 |
11.94 | 11.77 | 11.90 | 26,315 |
| 02 Feb 16 |
11.91000 +0.03 |
11.93 | 11.73 | 11.81 | 27,208 |
| 01 Feb 16 |
11.88000 +0.03 |
11.94 | 11.85 | 11.91 | 57,892 |
| 29 Jan 16 |
11.85000 -0.03 |
11.95 | 11.82 | 11.90 | 90,363 |
| 28 Jan 16 |
11.88000 +0.03 |
11.95 | 11.80 | 11.87 | 87,483 |
| 27 Jan 16 |
11.85000 +0.01 |
11.87 | 11.77 | 11.80 | 21,449 |
| 26 Jan 16 |
11.84000 +0.02 |
11.89 | 11.80 | 11.85 | 58,587 |
| 25 Jan 16 |
11.82000 +0.08 |
11.85 | 11.62 | 11.62 | 70,702 |
| 22 Jan 16 |
11.74000 +0.29 |
11.84 | 11.55 | 11.55 | 33,365 |
| 21 Jan 16 |
11.45000 +0.11 |
11.49 | 11.31 | 11.31 | 19,860 |
| 20 Jan 16 |
11.34000 -0.01 |
11.42 | 11.16 | 11.35 | 68,021 |
| 19 Jan 16 |
11.35000 +0.12 |
11.37 | 11.25 | 11.33 | 553,796 |
| 18 Jan 16 |
11.23000 -0.17 |
11.35 | 11.17 | 11.35 | 29,790 |
| 15 Jan 16 |
11.40000 +0.13 |
11.49 | 11.07 | 11.23 | 76,660 |
| 14 Jan 16 |
11.27000 +0.09 |
11.33 | 11.09 | 11.18 | 92,945 |
| 13 Jan 16 |
11.18000 -0.19 |
11.45 | 11.15 | 11.42 | 32,471 |
| 12 Jan 16 |
11.37000 +0.06 |
11.41 | 11.22 | 11.31 | 86,788 |
| 11 Jan 16 |
11.31000 -0.16 |
11.51 | 11.20 | 11.47 | 66,233 |
| 08 Jan 16 |
11.47000 +0.06 |
11.58 | 11.38 | 11.58 | 40,514 |
| 07 Jan 16 |
11.41000 -0.12 |
11.52 | 11.34 | 11.52 | 69,014 |
| 06 Jan 16 |
11.53000 -0.04 |
11.67 | 11.46 | 11.55 | 91,853 |
| 05 Jan 16 |
11.57000 -0.11 |
11.68 | 11.51 | 11.68 | 24,626 |
| 04 Jan 16 |
11.68000 -0.12 |
11.80 | 11.63 | 11.80 | 22,343 |
| 31 Dec 15 |
11.80000 -0.06 |
11.86 | 11.80 | 11.82 | 17,278 |
| 30 Dec 15 |
11.86000 +0.11 |
11.87 | 11.77 | 11.78 | 36,145 |
| 29 Dec 15 |
11.75000 +0.08 |
11.75 | 11.63 | 11.67 | 20,059 |
| 24 Dec 15 |
11.67000 +0.04 |
11.67 | 11.63 | 11.63 | 14,796 |
| 23 Dec 15 |
11.63000 -0.02 |
11.70 | 11.63 | 11.70 | 25,421 |
| 22 Dec 15 |
11.65000 +0.00 |
11.73 | 11.60 | 11.68 | 28,598 |
| 21 Dec 15 |
11.65000 -0.06 |
11.74 | 11.63 | 11.72 | 35,053 |
| 18 Dec 15 |
11.71000 +0.00 |
11.73 | 11.57 | 11.70 | 66,332 |
| 17 Dec 15 |
11.71000 +0.14 |
11.73 | 11.47 | 11.60 | 57,395 |
| 16 Dec 15 |
11.57000 +0.17 |
11.69 | 11.36 | 11.36 | 61,665 |
| 15 Dec 15 |
11.40000 +0.07 |
11.47 | 11.31 | 11.37 | 44,884 |
| 14 Dec 15 |
11.33000 -0.08 |
11.44 | 11.25 | 11.39 | 130,381 |
| 11 Dec 15 |
11.41000 -0.02 |
11.45 | 11.35 | 11.40 | 36,046 |
| 10 Dec 15 |
11.43000 -0.04 |
11.53 | 11.41 | 11.50 | 43,493 |
| 09 Dec 15 |
11.47000 +0.00 |
11.55 | 11.40 | 11.51 | 63,353 |
| 08 Dec 15 |
11.47000 -0.11 |
11.67 | 11.44 | 11.59 | 24,130 |
| 07 Dec 15 |
11.58000 -0.02 |
11.73 | 11.52 | 11.53 | 30,684 |
| 04 Dec 15 |
11.60000 -0.07 |
11.74 | 11.51 | 11.74 | 45,479 |
| 03 Dec 15 |
11.67000 -0.13 |
11.88 | 11.58 | 11.88 | 46,075 |
| 02 Dec 15 |
11.80000 -0.15 |
11.95 | 11.80 | 11.93 | 48,856 |
| 01 Dec 15 |
11.95000 +0.15 |
11.99 | 11.83 | 11.83 | 41,805 |
| 30 Nov 15 |
11.80000 +0.04 |
11.94 | 11.74 | 11.83 | 41,607 |
| 27 Nov 15 |
11.76000 +0.08 |
11.82 | 11.65 | 11.78 | 26,414 |
| 26 Nov 15 |
11.68000 -0.04 |
11.84 | 11.67 | 11.70 | 28,301 |
| 25 Nov 15 |
11.72000 +0.02 |
11.78 | 11.61 | 11.61 | 27,903 |
| 24 Nov 15 |
11.70000 +0.22 |
11.72 | 11.50 | 11.58 | 47,863 |
| 23 Nov 15 |
11.48000 -0.02 |
11.57 | 11.45 | 11.51 | 47,664 |
| 20 Nov 15 |
11.50000 +0.00 |
11.54 | 11.45 | 11.50 | 37,436 |
| 19 Nov 15 |
11.50000 +0.14 |
11.55 | 11.26 | 11.34 | 199,494 |
| 18 Nov 15 |
11.36000 +0.06 |
11.45 | 11.29 | 11.31 | 71,397 |
| 17 Nov 15 |
11.30000 +0.11 |
11.31 | 11.22 | 11.28 | 97,811 |
| 16 Nov 15 |
11.19000 -0.03 |
11.26 | 11.14 | 11.25 | 61,268 |
| 13 Nov 15 |
11.22000 +0.03 |
11.29 | 11.07 | 11.20 | 66,134 |
| 12 Nov 15 |
11.19000 -0.20 |
11.38 | 11.12 | 11.38 | 149,149 |
| 11 Nov 15 |
11.39000 -0.01 |
11.47 | 11.30 | 11.46 | 45,182 |
| 10 Nov 15 |
11.40000 +0.07 |
11.40 | 11.34 | 11.36 | 39,919 |
| 09 Nov 15 |
11.33000 -0.12 |
11.47 | 11.31 | 11.47 | 46,870 |
| 06 Nov 15 |
11.45000 -0.22 |
11.70 | 11.43 | 11.61 | 137,928 |
| 05 Nov 15 |
11.67000 +0.07 |
11.78 | 11.60 | 11.63 | 94,931 |
| 04 Nov 15 |
11.60000 -0.24 |
11.90 | 11.58 | 11.85 | 123,033 |
| 03 Nov 15 |
11.84000 +0.05 |
11.87 | 11.75 | 11.84 | 110,521 |
| 02 Nov 15 |
11.79000 -0.01 |
11.93 | 11.76 | 11.93 | 126,707 |
| 30 Oct 15 |
11.80000 +0.07 |
11.93 | 11.72 | 11.76 | 434,735 |
| 29 Oct 15 |
11.73000 -0.03 |
11.85 | 11.71 | 11.76 | 38,330 |
| 28 Oct 15 |
11.76000 -0.07 |
11.89 | 11.75 | 11.81 | 26,017 |
| 27 Oct 15 |
11.83000 -0.08 |
11.99 | 11.79 | 11.91 | 40,713 |
| 26 Oct 15 |
11.91000 -0.12 |
12.11 | 11.80 | 12.11 | 61,765 |
| 23 Oct 15 |
12.03000 +0.04 |
12.16 | 12.03 | 12.04 | 57,991 |
| 22 Oct 15 |
11.99000 +0.07 |
12.00 | 11.92 | 11.98 | 52,530 |
| 21 Oct 15 |
11.92000 +0.04 |
11.99 | 11.87 | 11.91 | 48,558 |
| 20 Oct 15 |
11.88000 +0.00 |
11.98 | 11.80 | 11.85 | 139,814 |
| 19 Oct 15 |
11.88000 -0.02 |
11.94 | 11.84 | 11.90 | 50,544 |
| 16 Oct 15 |
11.90000 +0.11 |
11.94 | 11.75 | 11.83 | 74,276 |
| 15 Oct 15 |
11.79000 +0.05 |
11.85 | 11.70 | 11.71 | 82,320 |
| 14 Oct 15 |
11.74000 +0.02 |
11.75 | 11.68 | 11.73 | 70,503 |
| 13 Oct 15 |
11.72000 +0.00 |
11.74 | 11.64 | 11.68 | 36,046 |
| 09 Oct 15 |
11.72000 +0.11 |
11.72 | 11.52 | 11.64 | 184,797 |
| 08 Oct 15 |
11.61000 +0.20 |
11.65 | 11.35 | 11.40 | 2,065,738 |
| 07 Oct 15 |
11.41000 +0.08 |
11.44 | 11.37 | 11.41 | 55,211 |
| 06 Oct 15 |
11.33000 -0.11 |
11.47 | 11.33 | 11.40 | 57,197 |
| 05 Oct 15 |
11.44000 +0.04 |
11.53 | 11.40 | 11.44 | 288,169 |
| 02 Oct 15 |
11.40000 +0.03 |
11.41 | 11.35 | 11.36 | 65,042 |
| 01 Oct 15 |
11.37000 -0.13 |
11.54 | 11.25 | 11.54 | 605,333 |
| 30 Sep 15 |
11.50000 +0.15 |
11.52 | 11.31 | 11.31 | 381,610 |
| 29 Sep 15 |
11.35000 +0.05 |
11.41 | 11.21 | 11.31 | 31,379 |
| 28 Sep 15 |
11.30000 -0.10 |
11.35 | 11.22 | 11.35 | 41,011 |
| 25 Sep 15 |
11.40000 +0.14 |
11.45 | 11.21 | 11.32 | 88,774 |
| 24 Sep 15 |
11.26000 -0.14 |
11.44 | 11.26 | 11.44 | 9,334 |
| 23 Sep 15 |
11.40000 +0.00 |
11.44 | 11.36 | 11.44 | 27,010 |
| 22 Sep 15 |
11.40000 -0.01 |
11.48 | 11.36 | 11.40 | 40,912 |
| 21 Sep 15 |
11.41000 +0.01 |
11.45 | 11.35 | 11.45 | 58,091 |
| 18 Sep 15 |
11.40000 +0.03 |
11.52 | 11.36 | 11.45 | 28,400 |
| 17 Sep 15 |
11.37000 +0.00 |
11.45 | 11.31 | 11.36 | 19,562 |
| 16 Sep 15 |
11.37000 +0.14 |
11.37 | 11.30 | 11.31 | 32,173 |
| 15 Sep 15 |
11.23000 +0.09 |
11.25 | 11.12 | 11.20 | 43,295 |
| 14 Sep 15 |
11.14000 -0.08 |
11.26 | 11.13 | 11.21 | 103,371 |
| 11 Sep 15 |
11.22000 -0.06 |
11.35 | 11.22 | 11.30 | 22,045 |
| 10 Sep 15 |
11.28000 +0.02 |
11.35 | 11.27 | 11.30 | 54,516 |
| 09 Sep 15 |
11.26000 -0.08 |
11.38 | 11.15 | 11.37 | 42,798 |
| 08 Sep 15 |
11.34000 -0.06 |
11.45 | 11.26 | 11.44 | 44,288 |
| 04 Sep 15 |
11.40000 +0.00 |
11.46 | 11.32 | 11.34 | 32,074 |
| 03 Sep 15 |
11.40000 +0.27 |
11.47 | 11.21 | 11.22 | 62,857 |
| 02 Sep 15 |
11.13000 +0.06 |
11.22 | 11.09 | 11.12 | 49,749 |
| 01 Sep 15 |
11.07000 -0.25 |
11.21 | 11.05 | 11.15 | 39,919 |
| 31 Aug 15 |
11.32000 +0.02 |
11.33 | 11.22 | 11.30 | 56,204 |
| 28 Aug 15 |
11.30000 +0.06 |
11.38 | 11.26 | 11.26 | 48,458 |
| 27 Aug 15 |
11.24000 +0.02 |
11.27 | 11.17 | 11.22 | 28,996 |
| 26 Aug 15 |
11.22000 +0.17 |
11.25 | 11.04 | 11.20 | 72,886 |
| 25 Aug 15 |
11.05000 +0.16 |
11.10 | 10.96 | 11.00 | 67,723 |
| 24 Aug 15 |
10.89000 -0.14 |
10.95 | 10.57 | 10.94 | 161,164 |
| 21 Aug 15 |
11.03000 -0.26 |
11.27 | 11.03 | 11.25 | 58,388 |
| 20 Aug 15 |
11.29000 -0.11 |
11.48 | 11.29 | 11.47 | 35,351 |
| 19 Aug 15 |
11.40000 -0.04 |
11.52 | 11.40 | 11.48 | 49,451 |
| 18 Aug 15 |
11.44000 -0.05 |
11.50 | 11.41 | 11.50 | 62,559 |
| 17 Aug 15 |
11.49000 +0.05 |
11.50 | 11.45 | 11.48 | 33,961 |
| 14 Aug 15 |
11.44000 -0.01 |
11.50 | 11.44 | 11.49 | 25,222 |
| 13 Aug 15 |
11.45000 -0.05 |
11.51 | 11.44 | 11.50 | 60,077 |
| 12 Aug 15 |
11.50000 -0.01 |
11.57 | 11.43 | 11.43 | 65,538 |
| 11 Aug 15 |
11.51000 +0.03 |
11.54 | 11.28 | 11.44 | 61,566 |
| 10 Aug 15 |
11.48000 -0.02 |
11.52 | 11.41 | 11.50 | 334,343 |
| 07 Aug 15 |
11.50000 +0.00 |
11.54 | 11.34 | 11.50 | 49,352 |
| 06 Aug 15 |
11.50000 -0.05 |
11.55 | 11.36 | 11.50 | 98,208 |
| 05 Aug 15 |
11.55000 -0.10 |
11.67 | 11.51 | 11.65 | 101,584 |
| 04 Aug 15 |
11.65000 +0.22 |
11.65 | 11.41 | 11.41 | 237,724 |
| 31 Jul 15 |
11.43000 +0.08 |
11.53 | 11.36 | 11.40 | 65,836 |
| 30 Jul 15 |
11.35000 -0.01 |
11.46 | 11.32 | 11.32 | 79,241 |
| 29 Jul 15 |
11.36000 +0.14 |
11.37 | 11.10 | 11.20 | 85,696 |
| 28 Jul 15 |
11.22000 +0.11 |
11.23 | 11.10 | 11.10 | 64,843 |
| 27 Jul 15 |
11.11000 -0.04 |
11.13 | 11.07 | 11.11 | 52,133 |
| 24 Jul 15 |
11.15000 +0.11 |
11.20 | 10.97 | 10.97 | 85,895 |
| 23 Jul 15 |
11.04000 -0.11 |
11.10 | 10.95 | 11.10 | 66,332 |
| 22 Jul 15 |
11.15000 -0.07 |
11.18 | 11.11 | 11.16 | 52,232 |
| 21 Jul 15 |
11.22000 +0.13 |
11.22 | 11.04 | 11.13 | 54,019 |
| 20 Jul 15 |
11.09000 -0.07 |
11.15 | 11.05 | 11.15 | 2,203,268 |
| 17 Jul 15 |
11.16000 +0.04 |
11.23 | 11.10 | 11.11 | 73,681 |
| 16 Jul 15 |
11.12000 -0.02 |
11.24 | 11.11 | 11.20 | 45,579 |
| 15 Jul 15 |
11.14000 +0.06 |
11.31 | 11.04 | 11.04 | 143,886 |
| 14 Jul 15 |
11.08000 -0.04 |
11.15 | 11.07 | 11.12 | 90,959 |
| 13 Jul 15 |
11.12000 +0.15 |
11.19 | 11.04 | 11.06 | 52,331 |
| 10 Jul 15 |
10.97000 -0.01 |
11.09 | 10.97 | 11.00 | 150,142 |
| 09 Jul 15 |
10.98000 +0.01 |
11.09 | 10.98 | 10.99 | 90,562 |
| 08 Jul 15 |
10.97000 +0.14 |
11.16 | 10.78 | 10.78 | 179,733 |
| 07 Jul 15 |
10.83000 +0.03 |
10.85 | 10.77 | 10.78 | 405,144 |
| 06 Jul 15 |
10.80000 -0.01 |
10.93 | 10.66 | 10.80 | 151,532 |
| 03 Jul 15 |
10.81000 -0.02 |
10.90 | 10.78 | 10.83 | 22,343 |
| 02 Jul 15 |
10.83000 +0.03 |
10.95 | 10.80 | 10.80 | 34,457 |
| 30 Jun 15 |
10.80000 +0.19 |
10.81 | 10.57 | 10.69 | 57,793 |
| 29 Jun 15 |
10.61000 -0.22 |
10.83 | 10.60 | 10.83 | 95,825 |
| 26 Jun 15 |
10.83000 +0.01 |
10.87 | 10.71 | 10.77 | 65,637 |
| 25 Jun 15 |
10.82000 -0.12 |
11.00 | 10.82 | 10.95 | 134,353 |
| 24 Jun 15 |
10.94000 -0.07 |
11.07 | 10.93 | 11.05 | 104,662 |
| 23 Jun 15 |
11.01000 -0.04 |
11.11 | 11.00 | 11.03 | 58,885 |
| 22 Jun 15 |
11.05000 +0.07 |
11.12 | 10.95 | 10.98 | 985,553 |
| 19 Jun 15 |
10.98000 -0.10 |
11.13 | 10.98 | 11.10 | 42,302 |
| 18 Jun 15 |
11.08000 +0.05 |
11.14 | 11.01 | 11.06 | 94,335 |
| 17 Jun 15 |
11.03000 +0.06 |
11.05 | 10.92 | 10.99 | 30,684 |
| 16 Jun 15 |
10.97000 -0.02 |
11.04 | 10.95 | 11.04 | 36,741 |
| 15 Jun 15 |
10.99000 +0.00 |
11.01 | 10.97 | 11.00 | 99,995 |
| 12 Jun 15 |
10.99000 -0.07 |
11.12 | 10.99 | 11.10 | 50,444 |
| 11 Jun 15 |
11.06000 +0.01 |
11.13 | 10.99 | 11.04 | 225,312 |
| 10 Jun 15 |
11.05000 -0.08 |
11.15 | 11.05 | 11.15 | 64,744 |
| 09 Jun 15 |
11.13000 +0.00 |
11.20 | 11.09 | 11.20 | 53,324 |
| 08 Jun 15 |
11.13000 -0.09 |
11.22 | 11.02 | 11.22 | 382,702 |
| 05 Jun 15 |
11.22000 -0.08 |
11.32 | 11.22 | 11.25 | 36,443 |
| 04 Jun 15 |
11.30000 -0.09 |
11.37 | 11.21 | 11.37 | 572,067 |
| 03 Jun 15 |
11.39000 +0.05 |
11.39 | 11.34 | 11.39 | 250,335 |
| 02 Jun 15 |
11.34000 +0.01 |
11.46 | 11.33 | 11.38 | 41,309 |
| 01 Jun 15 |
11.33000 +0.10 |
11.39 | 11.09 | 11.21 | 509,210 |
| 29 May 15 |
11.23000 +0.09 |
11.23 | 11.08 | 11.16 | 107,741 |
| 28 May 15 |
11.14000 +0.13 |
11.15 | 11.02 | 11.08 | 45,281 |
| 27 May 15 |
11.01000 -0.08 |
11.14 | 11.00 | 11.14 | 528,872 |
| 26 May 15 |
11.09000 -0.09 |
11.21 | 11.05 | 11.21 | 171,888 |
| 25 May 15 |
11.18000 +0.00 |
11.19 | 11.15 | 11.18 | 25,123 |
| 22 May 15 |
11.18000 +0.02 |
11.20 | 11.14 | 11.20 | 59,282 |
| 21 May 15 |
11.16000 +0.02 |
11.18 | 11.14 | 11.16 | 48,161 |
| 20 May 15 |
11.14000 +0.00 |
11.23 | 11.12 | 11.15 | 56,402 |
| 19 May 15 |
11.14000 -0.05 |
11.25 | 11.05 | 11.25 | 53,721 |
| 15 May 15 |
11.19000 +0.23 |
11.22 | 10.95 | 10.95 | 36,642 |
| 14 May 15 |
10.96000 +0.01 |
11.06 | 10.91 | 10.97 | 43,891 |
| 13 May 15 |
10.95000 +0.04 |
11.03 | 10.93 | 11.00 | 47,267 |
| 12 May 15 |
10.91000 +0.01 |
11.01 | 10.90 | 10.90 | 62,162 |
| 11 May 15 |
10.90000 -0.10 |
11.04 | 10.90 | 10.97 | 25,619 |
| 08 May 15 |
11.00000 +0.10 |
11.10 | 10.94 | 10.94 | 57,991 |
| 07 May 15 |
10.90000 -0.03 |
11.01 | 10.88 | 10.91 | 73,085 |
| 06 May 15 |
10.93000 -0.25 |
11.18 | 10.85 | 11.17 | 96,321 |
| 05 May 15 |
11.18000 -0.06 |
11.25 | 11.03 | 11.24 | 167,420 |
| 04 May 15 |
11.24000 +0.01 |
11.33 | 11.20 | 11.33 | 24,329 |
| 01 May 15 |
11.23000 +0.03 |
11.38 | 11.21 | 11.27 | 33,861 |
| 30 Apr 15 |
11.20000 -0.26 |
11.46 | 11.20 | 11.46 | 118,564 |
| 29 Apr 15 |
11.46000 -0.06 |
11.55 | 11.45 | 11.50 | 42,997 |
| 28 Apr 15 |
11.52000 -0.04 |
11.58 | 11.46 | 11.56 | 36,046 |
| 27 Apr 15 |
11.56000 -0.05 |
11.74 | 11.45 | 11.65 | 31,180 |
| 24 Apr 15 |
11.61000 +0.03 |
11.63 | 11.56 | 11.57 | 25,917 |
| 23 Apr 15 |
11.58000 +0.16 |
11.58 | 11.38 | 11.38 | 131,175 |
| 22 Apr 15 |
11.42000 -0.11 |
11.57 | 11.37 | 11.54 | 58,984 |
| 21 Apr 15 |
11.53000 +0.00 |
11.60 | 11.50 | 11.60 | 44,884 |
| 20 Apr 15 |
11.53000 +0.10 |
11.60 | 11.43 | 11.43 | 79,341 |
| 17 Apr 15 |
11.43000 +0.10 |
11.43 | 11.28 | 11.33 | 33,166 |
| 16 Apr 15 |
11.33000 +0.05 |
11.37 | 11.22 | 11.31 | 28,301 |
| 15 Apr 15 |
11.28000 -0.02 |
11.39 | 11.27 | 11.34 | 74,177 |
| 14 Apr 15 |
11.30000 -0.04 |
11.43 | 11.29 | 11.37 | 32,868 |
| 13 Apr 15 |
11.34000 -0.07 |
11.44 | 11.30 | 11.36 | 731,345 |
| 10 Apr 15 |
11.41000 +0.00 |
11.47 | 11.30 | 11.47 | 39,224 |
| 09 Apr 15 |
11.41000 +0.07 |
11.44 | 11.24 | 11.35 | 799,564 |
| 08 Apr 15 |
11.34000 +0.03 |
11.36 | 11.28 | 11.28 | 21,052 |
| 07 Apr 15 |
11.31000 -0.06 |
11.40 | 11.26 | 11.40 | 40,812 |
| 06 Apr 15 |
11.37000 +0.03 |
11.38 | 11.34 | 11.34 | 36,443 |
| 02 Apr 15 |
11.34000 -0.05 |
11.42 | 11.34 | 11.42 | 40,812 |
| 01 Apr 15 |
11.39000 +0.08 |
11.41 | 11.27 | 11.36 | 34,954 |
| 31 Mar 15 |
11.31000 -0.09 |
11.46 | 11.31 | 11.44 | 124,125 |
| 30 Mar 15 |
11.40000 -0.04 |
11.49 | 11.40 | 11.49 | 126,210 |
| 27 Mar 15 |
11.44000 -0.09 |
11.60 | 11.38 | 11.55 | 75,369 |
| 26 Mar 15 |
11.53000 -0.20 |
11.72 | 11.53 | 11.70 | 44,884 |
| 25 Mar 15 |
11.73000 -0.04 |
11.82 | 11.69 | 11.79 | 94,136 |
| 24 Mar 15 |
11.77000 +0.06 |
11.85 | 11.70 | 11.80 | 451,021 |
| 23 Mar 15 |
11.71000 -0.04 |
11.80 | 11.66 | 11.77 | 143,985 |
| 20 Mar 15 |
11.75000 +0.06 |
11.84 | 11.66 | 11.69 | 79,043 |
| 19 Mar 15 |
11.69000 +0.26 |
11.70 | 11.41 | 11.41 | 275,458 |
| 18 Mar 15 |
11.43000 +0.14 |
11.46 | 11.30 | 11.33 | 23,038 |
| 17 Mar 15 |
11.29000 -0.05 |
11.38 | 11.28 | 11.35 | 34,457 |
| 16 Mar 15 |
11.34000 +0.02 |
11.44 | 11.32 | 11.32 | 27,308 |
| 13 Mar 15 |
11.32000 -0.09 |
11.41 | 11.25 | 11.41 | 36,940 |
| 12 Mar 15 |
11.41000 +0.14 |
11.41 | 11.30 | 11.32 | 76,163 |
| 11 Mar 15 |
11.27000 -0.08 |
11.49 | 11.25 | 11.32 | 59,381 |
| 10 Mar 15 |
11.35000 -0.09 |
11.43 | 11.32 | 11.43 | 86,192 |
| 09 Mar 15 |
11.44000 +0.00 |
11.54 | 11.42 | 11.44 | 37,337 |
| 06 Mar 15 |
11.44000 -0.01 |
11.48 | 11.25 | 11.48 | 78,050 |
| 05 Mar 15 |
11.45000 +0.00 |
11.52 | 11.40 | 11.52 | 41,805 |
| 04 Mar 15 |
11.45000 -0.05 |
11.50 | 11.44 | 11.48 | 166,328 |
| 03 Mar 15 |
11.50000 -0.16 |
11.64 | 11.47 | 11.64 | 74,376 |
| 02 Mar 15 |
11.66000 +0.09 |
11.70 | 11.56 | 11.63 | 313,987 |
| 27 Feb 15 |
11.57000 +0.14 |
11.68 | 11.41 | 11.58 | 109,727 |
| 26 Feb 15 |
11.43000 +0.07 |
11.54 | 11.33 | 11.40 | 115,188 |
| 25 Feb 15 |
11.36000 -0.05 |
11.43 | 11.23 | 11.42 | 107,741 |
| 24 Feb 15 |
11.41000 +0.04 |
11.46 | 11.32 | 11.38 | 96,023 |
| 23 Feb 15 |
11.37000 +0.09 |
11.39 | 11.12 | 11.28 | 463,334 |
| 20 Feb 15 |
11.28000 +0.13 |
11.29 | 11.12 | 11.20 | 894,594 |
| 19 Feb 15 |
11.15000 -0.10 |
11.22 | 11.12 | 11.16 | 71,893 |
| 18 Feb 15 |
11.25000 +0.10 |
11.29 | 10.98 | 11.18 | 750,410 |
| 17 Feb 15 |
11.15000 +0.16 |
11.17 | 11.02 | 11.06 | 163,944 |
| 13 Feb 15 |
10.99000 -0.05 |
11.18 | 10.99 | 11.11 | 86,590 |
| 12 Feb 15 |
11.04000 +0.06 |
11.15 | 10.98 | 11.01 | 114,096 |
| 11 Feb 15 |
10.98000 -0.01 |
11.05 | 10.97 | 11.05 | 697,980 |
| 10 Feb 15 |
10.99000 +0.06 |
11.05 | 10.93 | 10.98 | 159,079 |
| 09 Feb 15 |
10.93000 -0.05 |
11.09 | 10.90 | 11.09 | 68,815 |
| 06 Feb 15 |
10.98000 -0.07 |
11.09 | 10.95 | 11.09 | 81,128 |
| 05 Feb 15 |
11.05000 +0.00 |
11.08 | 10.95 | 11.07 | 81,724 |
| 04 Feb 15 |
11.05000 +0.17 |
11.08 | 10.88 | 10.92 | 82,618 |
| 03 Feb 15 |
10.88000 +0.04 |
10.95 | 10.83 | 10.87 | 56,005 |
| 02 Feb 15 |
10.84000 -0.01 |
10.92 | 10.79 | 10.84 | 52,232 |
| 30 Jan 15 |
10.85000 +0.04 |
10.89 | 10.77 | 10.77 | 89,668 |
| 29 Jan 15 |
10.81000 -0.06 |
10.89 | 10.80 | 10.80 | 119,954 |
| 28 Jan 15 |
10.87000 -0.16 |
11.06 | 10.87 | 10.99 | 87,285 |
| 27 Jan 15 |
11.03000 +0.08 |
11.05 | 10.94 | 10.95 | 151,333 |
| 26 Jan 15 |
10.95000 +0.03 |
10.98 | 10.86 | 10.98 | 44,983 |
| 23 Jan 15 |
10.92000 +0.06 |
11.00 | 10.85 | 10.86 | 209,722 |
| 22 Jan 15 |
10.86000 +0.17 |
10.93 | 10.68 | 10.68 | 134,552 |
| 21 Jan 15 |
10.69000 +0.11 |
10.71 | 10.54 | 10.54 | 125,416 |
| 20 Jan 15 |
10.58000 +0.02 |
10.60 | 10.55 | 10.58 | 57,693 |
| 19 Jan 15 |
10.56000 +0.12 |
10.56 | 10.45 | 10.50 | 28,499 |
| 16 Jan 15 |
10.44000 -0.01 |
10.52 | 10.43 | 10.45 | 62,857 |
| 15 Jan 15 |
10.45000 -0.10 |
10.58 | 10.44 | 10.58 | 81,227 |
| 14 Jan 15 |
10.55000 +0.00 |
10.60 | 10.49 | 10.53 | 49,054 |
| 13 Jan 15 |
10.55000 +0.03 |
10.65 | 10.48 | 10.56 | 80,036 |
| 12 Jan 15 |
10.52000 -0.02 |
10.60 | 10.47 | 10.60 | 57,395 |
| 09 Jan 15 |
10.54000 -0.19 |
10.73 | 10.47 | 10.73 | 151,135 |
| 08 Jan 15 |
10.73000 +0.06 |
10.75 | 10.67 | 10.70 | 49,451 |
| 07 Jan 15 |
10.67000 +0.08 |
10.75 | 10.64 | 10.67 | 74,872 |
| 06 Jan 15 |
10.59000 +0.00 |
10.64 | 10.57 | 10.59 | 43,990 |
| 05 Jan 15 |
10.59000 -0.06 |
10.73 | 10.56 | 10.65 | 61,169 |
| 02 Jan 15 |
10.65000 +0.17 |
10.65 | 10.53 | 10.53 | 39,621 |
| 31 Dec 14 |
10.48000 -0.16 |
10.65 | 10.47 | 10.65 | 224,319 |
| 30 Dec 14 |
10.64000 -0.07 |
10.72 | 10.57 | 10.72 | 92,945 |
| 29 Dec 14 |
10.71000 +0.05 |
10.71 | 10.65 | 10.66 | 25,222 |
| 24 Dec 14 |
10.66000 +0.06 |
10.68 | 10.60 | 10.60 | 14,994 |
| 23 Dec 14 |
10.60000 +0.10 |
10.64 | 10.52 | 10.52 | 52,033 |
| 22 Dec 14 |
10.50000 -0.11 |
10.69 | 10.49 | 10.68 | 149,149 |
| 19 Dec 14 |
10.61000 +0.05 |
10.67 | 10.53 | 10.53 | 51,636 |
| 18 Dec 14 |
10.56000 +0.00 |
10.65 | 10.43 | 10.64 | 109,528 |
| 17 Dec 14 |
10.56000 +0.06 |
10.89 | 10.46 | 10.53 | 281,019 |
| 16 Dec 14 |
10.50000 +0.02 |
10.59 | 10.47 | 10.55 | 83,511 |
| 15 Dec 14 |
10.48000 -0.07 |
10.64 | 10.48 | 10.52 | 151,532 |
| 12 Dec 14 |
10.55000 -0.05 |
10.67 | 10.55 | 10.61 | 79,738 |
| 11 Dec 14 |
10.60000 +0.11 |
10.60 | 10.45 | 10.46 | 86,987 |
| 10 Dec 14 |
10.49000 -0.12 |
10.63 | 10.40 | 10.61 | 99,598 |
| 09 Dec 14 |
10.61000 -0.12 |
10.98 | 10.59 | 10.64 | 81,327 |
| 08 Dec 14 |
10.73000 -0.10 |
10.83 | 10.72 | 10.75 | 97,612 |
| 05 Dec 14 |
10.83000 -0.23 |
11.00 | 10.80 | 10.99 | 90,164 |
| 04 Dec 14 |
11.06000 -0.09 |
11.13 | 10.98 | 11.13 | 122,834 |
| 03 Dec 14 |
11.15000 +0.07 |
11.15 | 11.04 | 11.08 | 116,181 |
| 02 Dec 14 |
11.08000 +0.08 |
11.08 | 11.01 | 11.05 | 101,783 |
| 01 Dec 14 |
11.00000 +0.00 |
11.05 | 10.90 | 11.05 | 181,421 |
| 28 Nov 14 |
11.00000 +0.02 |
11.07 | 10.98 | 11.06 | 108,634 |
| 27 Nov 14 |
10.98000 -0.08 |
11.06 | 10.95 | 11.01 | 62,261 |
| 26 Nov 14 |
11.06000 +0.08 |
11.10 | 10.85 | 10.98 | 143,687 |
| 25 Nov 14 |
10.98000 +0.06 |
10.99 | 10.90 | 10.93 | 99,896 |
| 24 Nov 14 |
10.92000 +0.08 |
10.98 | 10.88 | 10.92 | 52,232 |
| 21 Nov 14 |
10.84000 -0.06 |
11.01 | 10.84 | 10.89 | 108,734 |
| 20 Nov 14 |
10.90000 +0.04 |
10.94 | 10.86 | 10.94 | 83,213 |
| 19 Nov 14 |
10.86000 +0.06 |
10.95 | 10.82 | 10.84 | 37,039 |
| 18 Nov 14 |
10.80000 -0.04 |
10.90 | 10.75 | 10.85 | 50,544 |
| 17 Nov 14 |
10.84000 +0.13 |
10.85 | 10.74 | 10.77 | 16,484 |
| 14 Nov 14 |
10.71000 -0.02 |
10.75 | 10.65 | 10.70 | 38,528 |
| 13 Nov 14 |
10.73000 +0.05 |
10.83 | 10.70 | 10.72 | 72,588 |
| 12 Nov 14 |
10.68000 +0.05 |
10.72 | 10.63 | 10.66 | 77,255 |
| 11 Nov 14 |
10.63000 +0.12 |
10.68 | 10.56 | 10.58 | 42,203 |
| 10 Nov 14 |
10.51000 +0.06 |
10.60 | 10.47 | 10.50 | 59,580 |
| 07 Nov 14 |
10.45000 +0.00 |
10.54 | 10.42 | 10.50 | 22,541 |
| 06 Nov 14 |
10.45000 -0.21 |
10.67 | 10.45 | 10.67 | 47,565 |
| 05 Nov 14 |
10.66000 +0.06 |
10.70 | 10.59 | 10.69 | 55,608 |
| 04 Nov 14 |
10.60000 +0.02 |
10.74 | 10.59 | 10.60 | 83,710 |
| 03 Nov 14 |
10.58000 +0.04 |
10.59 | 10.47 | 10.52 | 46,969 |
| 31 Oct 14 |
10.54000 +0.06 |
10.54 | 10.44 | 10.45 | 54,019 |
| 30 Oct 14 |
10.48000 +0.01 |
10.50 | 10.44 | 10.49 | 38,231 |
| 29 Oct 14 |
10.47000 -0.01 |
10.50 | 10.40 | 10.48 | 52,728 |
| 28 Oct 14 |
10.48000 +0.00 |
10.56 | 10.48 | 10.49 | 52,629 |
| 27 Oct 14 |
10.48000 +0.05 |
10.49 | 10.41 | 10.43 | 22,045 |
| 24 Oct 14 |
10.43000 +0.06 |
10.44 | 10.39 | 10.39 | 51,437 |
| 23 Oct 14 |
10.37000 -0.10 |
10.51 | 10.33 | 10.51 | 234,944 |
| 22 Oct 14 |
10.47000 -0.02 |
10.58 | 10.42 | 10.58 | 94,832 |
| 21 Oct 14 |
10.49000 -0.03 |
10.57 | 10.45 | 10.57 | 132,566 |
| 20 Oct 14 |
10.52000 +0.12 |
10.55 | 10.42 | 10.45 | 50,544 |
| 17 Oct 14 |
10.40000 +0.06 |
10.46 | 10.35 | 10.45 | 78,348 |
| 16 Oct 14 |
10.34000 -0.07 |
10.46 | 10.25 | 10.30 | 98,804 |
| 15 Oct 14 |
10.41000 +0.06 |
10.41 | 10.32 | 10.35 | 47,465 |
| 14 Oct 14 |
10.35000 -0.06 |
10.46 | 10.35 | 10.45 | 98,108 |
| 10 Oct 14 |
10.41000 -0.01 |
10.45 | 10.37 | 10.40 | 58,488 |
| 09 Oct 14 |
10.42000 +0.02 |
10.48 | 10.39 | 10.39 | 70,702 |
| 08 Oct 14 |
10.40000 +0.04 |
10.40 | 10.27 | 10.31 | 50,842 |
| 07 Oct 14 |
10.36000 +0.04 |
10.40 | 10.32 | 10.37 | 39,422 |
| 06 Oct 14 |
10.32000 -0.03 |
10.42 | 10.32 | 10.39 | 21,052 |
| 03 Oct 14 |
10.35000 +0.08 |
10.35 | 10.27 | 10.30 | 13,604 |
| 02 Oct 14 |
10.27000 -0.04 |
10.33 | 10.27 | 10.32 | 43,295 |
| 01 Oct 14 |
10.31000 +0.00 |
10.37 | 10.25 | 10.35 | 48,359 |
| 30 Sep 14 |
10.31000 +0.01 |
10.40 | 10.31 | 10.38 | 62,857 |
| 29 Sep 14 |
10.30000 -0.10 |
10.41 | 10.24 | 10.41 | 35,351 |
| 26 Sep 14 |
10.40000 +0.12 |
10.41 | 10.26 | 10.28 | 57,793 |
| 25 Sep 14 |
10.28000 -0.02 |
10.34 | 10.26 | 10.33 | 50,246 |
| 24 Sep 14 |
10.30000 -0.01 |
10.35 | 10.26 | 10.35 | 76,560 |
| 23 Sep 14 |
10.31000 -0.07 |
10.38 | 10.31 | 10.34 | 75,865 |
| 22 Sep 14 |
10.38000 -0.01 |
10.42 | 10.34 | 10.42 | 37,933 |
| 19 Sep 14 |
10.39000 +0.01 |
10.41 | 10.31 | 10.40 | 78,348 |
| 18 Sep 14 |
10.38000 -0.16 |
10.60 | 10.38 | 10.56 | 140,510 |
| 17 Sep 14 |
10.54000 +0.00 |
10.59 | 10.52 | 10.58 | 106,946 |
| 16 Sep 14 |
10.54000 -0.07 |
10.65 | 10.54 | 10.65 | 72,588 |
| 15 Sep 14 |
10.61000 -0.01 |
10.74 | 10.59 | 10.74 | 130,480 |
| 12 Sep 14 |
10.62000 +0.02 |
10.70 | 10.58 | 10.60 | 36,741 |
| 11 Sep 14 |
10.60000 -0.11 |
10.80 | 10.60 | 10.68 | 74,276 |
| 10 Sep 14 |
10.71000 -0.04 |
10.78 | 10.71 | 10.75 | 15,193 |
| 09 Sep 14 |
10.75000 +0.03 |
10.82 | 10.74 | 10.77 | 58,885 |
| 08 Sep 14 |
10.72000 -0.08 |
10.81 | 10.70 | 10.79 | 76,759 |
| 05 Sep 14 |
10.80000 -0.03 |
10.88 | 10.78 | 10.85 | 90,661 |
| 04 Sep 14 |
10.83000 -0.07 |
10.95 | 10.83 | 10.94 | 45,380 |
| 03 Sep 14 |
10.90500 +0.02 |
10.94 | 10.84 | 10.84 | 26,811 |
| 02 Sep 14 |
10.88000 +0.00 |
11.00 | 10.84 | 10.84 | 30,684 |
| 29 Aug 14 |
10.88000 +0.00 |
10.93 | 10.87 | 10.93 | 22,541 |
| 28 Aug 14 |
10.88000 -0.06 |
10.96 | 10.88 | 10.94 | 27,109 |
| 27 Aug 14 |
10.94000 -0.12 |
11.05 | 10.92 | 11.05 | 40,812 |
| 26 Aug 14 |
11.06000 +0.07 |
11.07 | 10.95 | 10.95 | 24,031 |
| 25 Aug 14 |
10.99000 +0.09 |
11.02 | 10.88 | 10.88 | 18,966 |
| 22 Aug 14 |
10.90000 -0.12 |
11.01 | 10.90 | 11.00 | 9,831 |
| 21 Aug 14 |
11.02000 +0.05 |
11.02 | 10.94 | 11.00 | 25,222 |
| 20 Aug 14 |
10.97000 +0.03 |
11.04 | 10.93 | 10.94 | 61,367 |
| 19 Aug 14 |
10.94000 +0.06 |
10.97 | 10.88 | 10.90 | 111,017 |
| 18 Aug 14 |
10.88000 -0.01 |
10.94 | 10.86 | 10.94 | 71,496 |
| 15 Aug 14 |
10.89000 +0.05 |
10.95 | 10.89 | 10.89 | 82,220 |
| 14 Aug 14 |
10.84000 -0.03 |
10.90 | 10.84 | 10.87 | 50,941 |
| 13 Aug 14 |
10.87000 +0.06 |
10.93 | 10.84 | 10.84 | 195,621 |
| 12 Aug 14 |
10.81000 -0.06 |
10.89 | 10.81 | 10.89 | 98,108 |
| 11 Aug 14 |
10.87000 +0.03 |
10.98 | 10.86 | 10.93 | 21,052 |
| 08 Aug 14 |
10.84000 -0.03 |
10.90 | 10.84 | 10.87 | 166,725 |
| 07 Aug 14 |
10.87000 -0.03 |
10.90 | 10.81 | 10.90 | 15,888 |
| 06 Aug 14 |
10.90000 +0.07 |
10.90 | 10.76 | 10.81 | 128,891 |
| 05 Aug 14 |
10.83000 -0.03 |
10.88 | 10.82 | 10.83 | 39,025 |
| 01 Aug 14 |
10.86000 -0.04 |
10.90 | 10.83 | 10.83 | 27,804 |
| 31 Jul 14 |
10.90000 -0.05 |
10.95 | 10.76 | 10.88 | 61,864 |
| 30 Jul 14 |
10.95000 +0.18 |
10.95 | 10.79 | 10.81 | 154,809 |
| 29 Jul 14 |
10.77000 -0.08 |
10.97 | 10.77 | 10.86 | 70,404 |
| 28 Jul 14 |
10.85000 -0.09 |
10.92 | 10.85 | 10.88 | 34,060 |
| 25 Jul 14 |
10.94000 +0.04 |
10.97 | 10.90 | 10.90 | 64,644 |
| 24 Jul 14 |
10.90000 +0.14 |
10.93 | 10.78 | 10.79 | 73,979 |
| 23 Jul 14 |
10.76000 -0.07 |
10.85 | 10.73 | 10.82 | 141,403 |
| 22 Jul 14 |
10.83000 +0.10 |
10.83 | 10.73 | 10.73 | 69,311 |
| 21 Jul 14 |
10.73000 +0.08 |
10.73 | 10.67 | 10.70 | 19,264 |
| 18 Jul 14 |
10.65000 -0.02 |
10.70 | 10.65 | 10.69 | 31,379 |
| 17 Jul 14 |
10.67000 -0.03 |
10.71 | 10.66 | 10.69 | 28,499 |
| 16 Jul 14 |
10.70000 +0.03 |
10.73 | 10.66 | 10.73 | 32,173 |
| 15 Jul 14 |
10.67000 +0.02 |
10.73 | 10.63 | 10.68 | 29,691 |
| 14 Jul 14 |
10.65000 +0.07 |
10.71 | 10.59 | 10.59 | 134,452 |
| 11 Jul 14 |
10.58000 -0.01 |
10.63 | 10.58 | 10.63 | 50,345 |
| 10 Jul 14 |
10.59000 -0.01 |
10.65 | 10.59 | 10.59 | 102,875 |
| 09 Jul 14 |
10.60000 -0.01 |
10.63 | 10.59 | 10.61 | 123,827 |
| 08 Jul 14 |
10.61000 +0.02 |
10.64 | 10.60 | 10.64 | 145,872 |
| 07 Jul 14 |
10.59000 +0.01 |
10.65 | 10.58 | 10.60 | 72,787 |
| 04 Jul 14 |
10.58000 -0.02 |
10.63 | 10.57 | 10.60 | 52,927 |
| 03 Jul 14 |
10.60000 +0.03 |
10.60 | 10.57 | 10.60 | 44,685 |
| 02 Jul 14 |
10.57000 -0.08 |
10.63 | 10.57 | 10.60 | 53,225 |
| 30 Jun 14 |
10.65000 +0.00 |
10.75 | 10.59 | 10.75 | 65,538 |
| 27 Jun 14 |
10.65000 +0.00 |
10.68 | 10.63 | 10.68 | 205,253 |
| 26 Jun 14 |
10.65000 -0.02 |
10.68 | 10.63 | 10.68 | 29,691 |
| 25 Jun 14 |
10.67000 +0.01 |
10.71 | 10.67 | 10.68 | 53,126 |
| 24 Jun 14 |
10.66000 -0.13 |
10.76 | 10.66 | 10.75 | 30,485 |
| 23 Jun 14 |
10.79000 -0.04 |
10.87 | 10.75 | 10.80 | 51,735 |
| 20 Jun 14 |
10.83000 +0.03 |
10.88 | 10.80 | 10.82 | 25,619 |
| 19 Jun 14 |
10.80000 +0.15 |
10.84 | 10.66 | 10.66 | 92,250 |
| 18 Jun 14 |
10.65000 +0.02 |
10.68 | 10.62 | 10.68 | 16,087 |
| 17 Jun 14 |
10.63000 +0.07 |
10.68 | 10.57 | 10.57 | 45,281 |
| 16 Jun 14 |
10.56000 -0.02 |
10.60 | 10.55 | 10.58 | 71,297 |
| 13 Jun 14 |
10.58000 +0.00 |
10.60 | 10.55 | 10.60 | 68,021 |
| 12 Jun 14 |
10.58000 +0.00 |
10.68 | 10.57 | 10.63 | 57,098 |
| 11 Jun 14 |
10.58000 -0.08 |
10.71 | 10.58 | 10.71 | 121,543 |
| 10 Jun 14 |
10.66000 -0.02 |
10.75 | 10.66 | 10.75 | 31,379 |
| 09 Jun 14 |
10.68000 -0.03 |
10.78 | 10.68 | 10.74 | 44,189 |
| 06 Jun 14 |
10.71000 -0.07 |
10.86 | 10.71 | 10.79 | 36,542 |
| 05 Jun 14 |
10.78000 +0.02 |
10.84 | 10.75 | 10.76 | 288,069 |
| 04 Jun 14 |
10.76000 +0.02 |
10.94 | 10.75 | 10.75 | 69,510 |
| 03 Jun 14 |
10.74000 +0.02 |
10.80 | 10.70 | 10.72 | 27,903 |
| 02 Jun 14 |
10.72000 -0.16 |
10.82 | 10.71 | 10.80 | 58,587 |
| 30 May 14 |
10.88000 +0.16 |
10.88 | 10.76 | 10.84 | 69,808 |
| 29 May 14 |
10.72000 +0.03 |
10.80 | 10.67 | 10.67 | 37,734 |
| 28 May 14 |
10.69000 -0.05 |
10.74 | 10.65 | 10.72 | 54,317 |
| 27 May 14 |
10.74000 -0.09 |
10.85 | 10.72 | 10.82 | 34,060 |
| 26 May 14 |
10.83000 +0.06 |
10.88 | 10.74 | 10.74 | 46,870 |
| 23 May 14 |
10.77000 +0.07 |
10.77 | 10.66 | 10.72 | 35,351 |
| 22 May 14 |
10.70000 +0.01 |
10.74 | 10.69 | 10.74 | 46,572 |
| 21 May 14 |
10.69000 -0.01 |
10.74 | 10.68 | 10.70 | 25,818 |
| 20 May 14 |
10.70000 +0.02 |
10.75 | 10.69 | 10.70 | 43,096 |
| 16 May 14 |
10.68000 -0.01 |
10.71 | 10.65 | 10.70 | 28,400 |
| 15 May 14 |
10.69000 +0.06 |
10.73 | 10.64 | 10.64 | 44,685 |
| 14 May 14 |
10.63000 +0.01 |
10.73 | 10.63 | 10.64 | 99,399 |
| 13 May 14 |
10.62000 -0.03 |
10.68 | 10.62 | 10.65 | 51,239 |
| 12 May 14 |
10.65000 +0.00 |
10.70 | 10.61 | 10.70 | 97,811 |
| 09 May 14 |
10.65000 +0.02 |
10.68 | 10.63 | 10.68 | 62,658 |
| 08 May 14 |
10.63000 -0.07 |
10.70 | 10.63 | 10.66 | 256,492 |
| 07 May 14 |
10.70000 +0.04 |
10.73 | 10.65 | 10.73 | 53,225 |
| 06 May 14 |
10.66000 +0.05 |
10.70 | 10.62 | 10.65 | 76,461 |
| 05 May 14 |
10.61000 +0.02 |
10.68 | 10.60 | 10.63 | 36,145 |
| 02 May 14 |
10.59000 -0.01 |
10.67 | 10.59 | 10.60 | 49,253 |
| 01 May 14 |
10.60000 +0.00 |
10.63 | 10.58 | 10.59 | 59,183 |
| 30 Apr 14 |
10.60000 -0.04 |
10.67 | 10.55 | 10.67 | 199,494 |
| 29 Apr 14 |
10.64000 +0.01 |
10.70 | 10.59 | 10.62 | 77,653 |
| 28 Apr 14 |
10.63000 +0.02 |
10.69 | 10.60 | 10.61 | 25,322 |
| 25 Apr 14 |
10.61000 -0.07 |
10.69 | 10.58 | 10.67 | 199,891 |
| 24 Apr 14 |
10.68000 +0.08 |
10.72 | 10.60 | 10.60 | 39,621 |
| 23 Apr 14 |
10.60000 -0.10 |
10.70 | 10.56 | 10.70 | 178,244 |
| 22 Apr 14 |
10.70000 +0.02 |
10.76 | 10.66 | 10.70 | 170,597 |
| 21 Apr 14 |
10.68000 -0.04 |
10.88 | 10.67 | 10.80 | 19,165 |
| 17 Apr 14 |
10.72000 +0.00 |
10.91 | 10.71 | 10.78 | 48,856 |
| 16 Apr 14 |
10.72000 +0.12 |
10.87 | 10.59 | 10.59 | 62,658 |
| 15 Apr 14 |
10.60000 +0.03 |
10.64 | 10.57 | 10.63 | 38,826 |
| 14 Apr 14 |
10.57000 +0.01 |
10.61 | 10.52 | 10.53 | 110,422 |
| 11 Apr 14 |
10.56000 -0.01 |
10.63 | 10.52 | 10.56 | 92,150 |
| 10 Apr 14 |
10.57000 +0.02 |
10.62 | 10.56 | 10.56 | 29,393 |
| 09 Apr 14 |
10.55000 -0.06 |
10.61 | 10.55 | 10.61 | 55,112 |
| 08 Apr 14 |
10.61000 +0.01 |
10.67 | 10.59 | 10.64 | 60,176 |
| 07 Apr 14 |
10.60000 -0.06 |
10.69 | 10.59 | 10.69 | 48,260 |
| 04 Apr 14 |
10.66000 +0.02 |
10.66 | 10.62 | 10.62 | 198,004 |
| 03 Apr 14 |
10.64000 +0.02 |
10.73 | 10.62 | 10.62 | 32,471 |
| 02 Apr 14 |
10.62000 +0.00 |
10.71 | 10.62 | 10.71 | 33,961 |
| 01 Apr 14 |
10.62000 -0.07 |
10.73 | 10.62 | 10.71 | 35,152 |
| 31 Mar 14 |
10.69000 -0.01 |
10.81 | 10.68 | 10.79 | 71,893 |
| 28 Mar 14 |
10.70000 -0.18 |
10.86 | 10.70 | 10.85 | 32,173 |
| 27 Mar 14 |
10.88000 +0.18 |
10.99 | 10.57 | 10.65 | 100,392 |
| 26 Mar 14 |
10.70000 -0.11 |
10.81 | 10.69 | 10.80 | 76,958 |
| 25 Mar 14 |
10.81000 +0.02 |
10.87 | 10.71 | 10.83 | 72,290 |
| 24 Mar 14 |
10.79000 +0.25 |
10.84 | 10.54 | 10.58 | 174,569 |
| 21 Mar 14 |
10.54000 -0.09 |
10.68 | 10.54 | 10.60 | 75,667 |
| 20 Mar 14 |
10.63000 +0.02 |
10.78 | 10.52 | 10.60 | 138,027 |
| 19 Mar 14 |
10.61000 -0.14 |
10.81 | 10.60 | 10.75 | 69,411 |
| 18 Mar 14 |
10.75000 +0.02 |
10.82 | 10.64 | 10.73 | 75,865 |
| 17 Mar 14 |
10.73000 +0.16 |
10.73 | 10.53 | 10.55 | 56,601 |
| 14 Mar 14 |
10.57000 +0.03 |
10.59 | 10.50 | 10.59 | 33,762 |
| 13 Mar 14 |
10.54000 -0.01 |
10.60 | 10.54 | 10.57 | 32,868 |
| 12 Mar 14 |
10.55000 -0.13 |
10.72 | 10.52 | 10.72 | 50,643 |
| 11 Mar 14 |
10.68000 +0.12 |
10.73 | 10.53 | 10.58 | 83,114 |
| 10 Mar 14 |
10.56000 -0.06 |
10.67 | 10.47 | 10.60 | 109,627 |
| 07 Mar 14 |
10.62000 +0.11 |
10.65 | 10.47 | 10.56 | 96,321 |
| 06 Mar 14 |
10.51000 +0.04 |
10.55 | 10.48 | 10.50 | 65,836 |
| 05 Mar 14 |
10.47000 +0.02 |
10.50 | 10.43 | 10.49 | 75,667 |
| 04 Mar 14 |
10.45000 -0.06 |
10.57 | 10.42 | 10.57 | 182,513 |
| 03 Mar 14 |
10.51000 +0.02 |
10.60 | 10.48 | 10.50 | 75,468 |
| 28 Feb 14 |
10.49000 -0.01 |
10.55 | 10.45 | 10.47 | 67,028 |
| 27 Feb 14 |
10.50000 +0.08 |
10.56 | 10.41 | 10.46 | 99,101 |
| 26 Feb 14 |
10.42000 +0.05 |
10.48 | 10.33 | 10.34 | 106,251 |
| 25 Feb 14 |
10.37000 -0.06 |
10.47 | 10.36 | 10.45 | 56,502 |
| 24 Feb 14 |
10.43000 -0.01 |
10.47 | 10.41 | 10.47 | 28,698 |
| 21 Feb 14 |
10.44000 +0.00 |
10.47 | 10.43 | 10.43 | 29,194 |
| 20 Feb 14 |
10.44000 +0.04 |
10.47 | 10.42 | 10.45 | 109,925 |
| 19 Feb 14 |
10.40000 +0.03 |
10.46 | 10.36 | 10.46 | 117,373 |
| 18 Feb 14 |
10.37000 -0.08 |
10.48 | 10.37 | 10.45 | 142,396 |
| 14 Feb 14 |
10.45000 +0.01 |
10.48 | 10.40 | 10.44 | 35,549 |
| 13 Feb 14 |
10.44000 +0.03 |
10.46 | 10.36 | 10.43 | 67,325 |
| 12 Feb 14 |
10.41000 -0.02 |
10.44 | 10.39 | 10.40 | 50,246 |
| 11 Feb 14 |
10.43000 +0.03 |
10.46 | 10.39 | 10.39 | 92,746 |
| 10 Feb 14 |
10.40000 -0.03 |
10.49 | 10.33 | 10.49 | 137,233 |
| 07 Feb 14 |
10.43000 +0.04 |
10.54 | 10.39 | 10.39 | 37,436 |
| 06 Feb 14 |
10.39000 +0.04 |
10.43 | 10.39 | 10.40 | 57,693 |
| 05 Feb 14 |
10.35000 +0.08 |
10.42 | 10.29 | 10.32 | 129,289 |
| 04 Feb 14 |
10.27000 -0.05 |
10.34 | 10.25 | 10.30 | 152,128 |
| 03 Feb 14 |
10.32000 -0.11 |
10.47 | 10.32 | 10.39 | 52,430 |
| 31 Jan 14 |
10.43000 +0.13 |
10.58 | 10.30 | 10.30 | 131,374 |
| 30 Jan 14 |
10.30000 +0.03 |
10.34 | 10.26 | 10.26 | 74,872 |
| 29 Jan 14 |
10.27000 -0.09 |
10.35 | 10.26 | 10.35 | 122,040 |
| 28 Jan 14 |
10.36000 -0.14 |
10.48 | 10.36 | 10.46 | 67,623 |
| 27 Jan 14 |
10.50000 +0.04 |
10.58 | 10.40 | 10.58 | 77,454 |
| 24 Jan 14 |
10.46000 +0.01 |
10.48 | 10.40 | 10.43 | 45,579 |
| 23 Jan 14 |
10.45000 +0.05 |
10.49 | 10.37 | 10.39 | 78,944 |
| 22 Jan 14 |
10.40000 -0.08 |
10.50 | 10.35 | 10.50 | 86,490 |
| 21 Jan 14 |
10.48000 -0.02 |
10.60 | 10.46 | 10.56 | 60,871 |
| 20 Jan 14 |
10.50000 +0.04 |
10.62 | 10.37 | 10.41 | 91,257 |
| 17 Jan 14 |
10.46000 +0.03 |
10.50 | 10.30 | 10.50 | 99,101 |
| 16 Jan 14 |
10.43000 -0.17 |
10.62 | 10.42 | 10.58 | 85,100 |
| 15 Jan 14 |
10.60000 +0.03 |
10.67 | 10.56 | 10.62 | 43,394 |
| 14 Jan 14 |
10.57000 -0.20 |
10.86 | 10.52 | 10.82 | 106,549 |
| 13 Jan 14 |
10.77000 -0.02 |
10.87 | 10.74 | 10.83 | 36,542 |
| 10 Jan 14 |
10.79000 +0.03 |
10.87 | 10.75 | 10.75 | 23,137 |
| 09 Jan 14 |
10.76000 -0.02 |
10.79 | 10.65 | 10.76 | 49,253 |
| 08 Jan 14 |
10.78000 +0.00 |
10.86 | 10.70 | 10.74 | 42,600 |
| 07 Jan 14 |
10.78000 +0.09 |
10.95 | 10.65 | 10.69 | 39,422 |
| 06 Jan 14 |
10.69000 +0.03 |
10.97 | 10.67 | 10.69 | 112,110 |
| 03 Jan 14 |
10.66000 +0.10 |
10.67 | 10.51 | 10.60 | 32,670 |
| 02 Jan 14 |
10.56000 +0.04 |
10.64 | 10.45 | 10.56 | 27,804 |
| 31 Dec 13 |
10.52000 -0.03 |
10.57 | 10.47 | 10.56 | 38,231 |
| 30 Dec 13 |
10.55000 +0.16 |
10.55 | 10.43 | 10.43 | 25,222 |
| 27 Dec 13 |
10.39000 -0.01 |
10.45 | 10.33 | 10.45 | 13,902 |
| 24 Dec 13 |
10.40000 -0.04 |
10.46 | 10.35 | 10.45 | 22,938 |
| 23 Dec 13 |
10.44000 -0.03 |
10.50 | 10.39 | 10.46 | 45,182 |
| 20 Dec 13 |
10.47000 +0.05 |
10.50 | 10.43 | 10.47 | 137,928 |
| 19 Dec 13 |
10.42000 +0.06 |
10.48 | 10.39 | 10.40 | 58,786 |
| 18 Dec 13 |
10.36000 +0.03 |
10.39 | 10.33 | 10.33 | 35,152 |
| 17 Dec 13 |
10.33000 -0.01 |
10.36 | 10.30 | 10.35 | 30,882 |
| 16 Dec 13 |
10.34000 +0.04 |
10.34 | 10.27 | 10.32 | 23,931 |
| 13 Dec 13 |
10.30000 -0.01 |
10.36 | 10.28 | 10.36 | 76,759 |
| 12 Dec 13 |
10.31000 +0.00 |
10.32 | 10.25 | 10.32 | 67,325 |
| 11 Dec 13 |
10.31000 -0.08 |
10.40 | 10.26 | 10.39 | 101,087 |
| 10 Dec 13 |
10.39000 -0.02 |
10.44 | 10.37 | 10.44 | 94,037 |
| 09 Dec 13 |
10.41000 +0.01 |
10.49 | 10.38 | 10.43 | 144,779 |
| 06 Dec 13 |
10.40000 -0.03 |
10.45 | 10.40 | 10.43 | 137,828 |
| 05 Dec 13 |
10.43000 -0.05 |
10.52 | 10.43 | 10.52 | 37,436 |
| 04 Dec 13 |
10.48000 +0.02 |
10.54 | 10.43 | 10.46 | 71,695 |
| 03 Dec 13 |
10.46000 -0.02 |
10.49 | 10.37 | 10.49 | 82,121 |
| 02 Dec 13 |
10.48000 -0.04 |
10.57 | 10.48 | 10.50 | 136,339 |
| 29 Nov 13 |
10.52000 +0.17 |
10.52 | 10.37 | 10.40 | 78,050 |
| 28 Nov 13 |
10.35000 -0.05 |
10.40 | 10.30 | 10.40 | 50,742 |
| 27 Nov 13 |
10.40000 -0.01 |
10.44 | 10.37 | 10.41 | 35,152 |
| 26 Nov 13 |
10.41000 -0.11 |
10.60 | 10.41 | 10.55 | 662,033 |
| 25 Nov 13 |
10.52000 +0.05 |
10.55 | 10.45 | 10.45 | 119,359 |
| 22 Nov 13 |
10.47000 +0.10 |
10.50 | 10.35 | 10.40 | 128,594 |
| 21 Nov 13 |
10.37000 -0.03 |
10.47 | 10.31 | 10.39 | 794,301 |
| 20 Nov 13 |
10.40000 +0.04 |
10.43 | 10.35 | 10.36 | 177,747 |
| 19 Nov 13 |
10.36000 +0.03 |
10.39 | 10.31 | 10.31 | 60,077 |
| 18 Nov 13 |
10.33000 +0.03 |
10.38 | 10.27 | 10.27 | 75,865 |
| 15 Nov 13 |
10.30000 +0.01 |
10.32 | 10.25 | 10.32 | 180,428 |
| 14 Nov 13 |
10.29000 +0.02 |
10.32 | 10.21 | 10.27 | 102,676 |
| 13 Nov 13 |
10.27000 +0.07 |
10.28 | 10.15 | 10.22 | 116,181 |
| 12 Nov 13 |
10.20000 -0.04 |
10.22 | 10.16 | 10.19 | 73,482 |
| 11 Nov 13 |
10.24000 +0.06 |
10.26 | 10.15 | 10.18 | 72,787 |
| 08 Nov 13 |
10.18000 +0.00 |
10.20 | 10.11 | 10.15 | 52,331 |
| 07 Nov 13 |
10.18000 +0.00 |
10.18 | 10.09 | 10.18 | 78,944 |
| 06 Nov 13 |
10.18000 +0.05 |
10.18 | 10.09 | 10.14 | 104,563 |
| 05 Nov 13 |
10.13000 -0.01 |
10.15 | 10.10 | 10.15 | 64,744 |
| 04 Nov 13 |
10.14000 -0.01 |
10.15 | 10.10 | 10.15 | 189,564 |
| 01 Nov 13 |
10.15000 -0.03 |
10.19 | 10.11 | 10.19 | 52,133 |
| 31 Oct 13 |
10.18000 +0.03 |
10.24 | 10.13 | 10.16 | 130,580 |
| 30 Oct 13 |
10.15000 -0.03 |
10.18 | 10.12 | 10.15 | 102,577 |
| 29 Oct 13 |
10.18000 -0.06 |
10.22 | 10.15 | 10.22 | 243,186 |
| 28 Oct 13 |
10.24000 +0.06 |
10.25 | 10.16 | 10.18 | 63,850 |
| 25 Oct 13 |
10.18000 -0.01 |
10.20 | 10.13 | 10.20 | 27,605 |
| 24 Oct 13 |
10.19000 +0.02 |
10.20 | 10.12 | 10.15 | 252,719 |
| 23 Oct 13 |
10.17000 +0.02 |
10.18 | 10.07 | 10.18 | 134,055 |
| 22 Oct 13 |
10.15000 +0.05 |
10.19 | 10.14 | 10.15 | 229,582 |
| 21 Oct 13 |
10.10000 -0.05 |
10.20 | 10.05 | 10.20 | 134,849 |
| 18 Oct 13 |
10.15000 +0.17 |
10.20 | 9.97 | 9.97 | 266,819 |
| 17 Oct 13 |
9.98000 +0.03 |
9.99 | 9.93 | 9.93 | 179,832 |
| 16 Oct 13 |
9.95000 +0.00 |
9.95 | 9.88 | 9.92 | 278,537 |
| 15 Oct 13 |
9.95000 +0.00 |
9.98 | 9.88 | 9.97 | 31,379 |
| 11 Oct 13 |
9.95000 +0.01 |
9.97 | 9.93 | 9.97 | 60,871 |
| 10 Oct 13 |
9.94000 -0.03 |
10.00 | 9.90 | 9.99 | 327,094 |
| 09 Oct 13 |
9.97000 +0.04 |
10.01 | 9.90 | 9.93 | 206,743 |
| 08 Oct 13 |
9.93000 +0.03 |
9.95 | 9.88 | 9.94 | 37,933 |
| 07 Oct 13 |
9.90000 +0.00 |
9.93 | 9.89 | 9.93 | 78,944 |
| 04 Oct 13 |
9.90000 -0.08 |
9.98 | 9.88 | 9.98 | 214,091 |
| 03 Oct 13 |
9.98000 -0.01 |
10.00 | 9.96 | 10.00 | 27,705 |
| 02 Oct 13 |
9.99000 -0.06 |
10.08 | 9.96 | 10.06 | 202,076 |
| 01 Oct 13 |
10.05000 -0.08 |
10.14 | 10.02 | 10.14 | 35,152 |
| 30 Sep 13 |
10.13000 +0.03 |
10.14 | 10.00 | 10.10 | 54,416 |
| 27 Sep 13 |
10.10000 +0.07 |
10.10 | 10.00 | 10.05 | 14,696 |
| 26 Sep 13 |
10.03000 -0.03 |
10.10 | 10.00 | 10.01 | 183,804 |
| 25 Sep 13 |
10.06000 -0.06 |
10.15 | 10.02 | 10.15 | 174,867 |
| 24 Sep 13 |
10.12000 -0.01 |
10.18 | 10.08 | 10.17 | 100,492 |
| 23 Sep 13 |
10.13000 -0.17 |
10.20 | 10.08 | 10.20 | 109,727 |
| 20 Sep 13 |
10.30000 +0.28 |
10.32 | 10.02 | 10.02 | 421,330 |
| 19 Sep 13 |
10.02000 +0.02 |
10.03 | 9.94 | 10.01 | 294,822 |
| 18 Sep 13 |
10.00000 +0.12 |
10.00 | 9.81 | 9.90 | 274,267 |
| 17 Sep 13 |
9.88000 -0.12 |
10.00 | 9.83 | 9.98 | 793,904 |
| 16 Sep 13 |
10.00000 +0.05 |
10.10 | 9.96 | 10.00 | 680,106 |
| 13 Sep 13 |
9.95000 +0.00 |
9.97 | 9.88 | 9.93 | 96,122 |
| 12 Sep 13 |
9.95000 -0.05 |
10.02 | 9.91 | 10.02 | 440,693 |
| 11 Sep 13 |
10.00000 -0.01 |
10.05 | 9.98 | 10.00 | 363,041 |
| 10 Sep 13 |
10.01000 -0.07 |
10.15 | 9.98 | 10.15 | 170,796 |
| 09 Sep 13 |
10.08000 -0.17 |
10.22 | 10.02 | 10.20 | 148,156 |
| 06 Sep 13 |
10.25000 -0.10 |
10.35 | 10.21 | 10.35 | 138,623 |
| 05 Sep 13 |
10.35000 -0.04 |
10.42 | 10.30 | 10.42 | 68,418 |
| 04 Sep 13 |
10.39000 -0.01 |
10.48 | 10.35 | 10.38 | 321,037 |
| 03 Sep 13 |
10.40000 +0.01 |
10.49 | 10.37 | 10.41 | 114,791 |
| 30 Aug 13 |
10.39000 +0.07 |
10.44 | 10.33 | 10.33 | 36,642 |
| 29 Aug 13 |
10.32000 +0.14 |
10.39 | 10.20 | 10.25 | 102,378 |
| 28 Aug 13 |
10.18000 +0.02 |
10.24 | 10.16 | 10.19 | 31,280 |
| 27 Aug 13 |
10.16000 -0.16 |
10.31 | 10.15 | 10.30 | 194,231 |
| 26 Aug 13 |
10.32000 +0.05 |
10.37 | 10.27 | 10.37 | 237,128 |
| 23 Aug 13 |
10.27000 -0.03 |
10.35 | 10.27 | 10.31 | 113,699 |
| 22 Aug 13 |
10.30000 +0.01 |
10.33 | 10.26 | 10.31 | 76,362 |
| 21 Aug 13 |
10.29000 +0.00 |
10.35 | 10.25 | 10.33 | 84,703 |
| 20 Aug 13 |
10.29000 +0.05 |
10.40 | 10.23 | 10.28 | 114,195 |
| 19 Aug 13 |
10.24000 -0.03 |
10.30 | 10.21 | 10.30 | 162,753 |
| 16 Aug 13 |
10.27000 -0.06 |
10.50 | 10.26 | 10.33 | 147,461 |
| 15 Aug 13 |
10.33000 -0.10 |
10.49 | 10.28 | 10.44 | 86,689 |
| 14 Aug 13 |
10.43000 -0.03 |
10.45 | 10.40 | 10.45 | 56,105 |
| 13 Aug 13 |
10.46000 -0.04 |
10.55 | 10.43 | 10.50 | 108,535 |
| 12 Aug 13 |
10.50000 +0.00 |
10.50 | 10.46 | 10.50 | 36,840 |
| 09 Aug 13 |
10.50000 +0.03 |
10.50 | 10.45 | 10.50 | 47,664 |
| 08 Aug 13 |
10.47000 +0.21 |
10.50 | 10.30 | 10.34 | 132,268 |
| 07 Aug 13 |
10.26000 +0.06 |
10.36 | 10.25 | 10.32 | 65,240 |
| 06 Aug 13 |
10.20000 -0.05 |
10.30 | 10.15 | 10.30 | 237,526 |
| 02 Aug 13 |
10.25000 -0.05 |
10.42 | 10.17 | 10.39 | 134,055 |
| 01 Aug 13 |
10.30000 -0.01 |
10.35 | 10.21 | 10.30 | 80,930 |
| 31 Jul 13 |
10.31000 -0.09 |
10.39 | 10.31 | 10.36 | 321,037 |
| 30 Jul 13 |
10.40000 -0.04 |
10.47 | 10.38 | 10.42 | 139,715 |
| 29 Jul 13 |
10.44000 +0.05 |
10.48 | 10.39 | 10.48 | 63,850 |
| 26 Jul 13 |
10.39000 +0.08 |
10.40 | 10.30 | 10.38 | 333,747 |
| 25 Jul 13 |
10.31000 +0.00 |
10.40 | 10.18 | 10.38 | 341,890 |
| 24 Jul 13 |
10.31000 -0.19 |
10.48 | 10.28 | 10.48 | 453,602 |
| 23 Jul 13 |
10.50000 +0.00 |
10.60 | 10.48 | 10.60 | 311,703 |
| 22 Jul 13 |
10.50000 +0.03 |
10.53 | 10.47 | 10.50 | 547,838 |
| 19 Jul 13 |
10.47000 +0.08 |
10.55 | 10.43 | 10.44 | 607,617 |
| 18 Jul 13 |
10.39000 +0.17 |
10.50 | 10.24 | 10.24 | 296,013 |
| 17 Jul 13 |
10.22000 +0.06 |
10.23 | 10.18 | 10.20 | 436,026 |
| 16 Jul 13 |
10.16000 +0.01 |
10.17 | 10.13 | 10.14 | 321,136 |
| 15 Jul 13 |
10.15000 +0.10 |
10.15 | 10.07 | 10.07 | 734,224 |
| 12 Jul 13 |
10.05000 +0.01 |
10.07 | 10.04 | 10.05 | 309,617 |
| 11 Jul 13 |
10.04000 +0.03 |
10.06 | 10.01 | 10.02 | 221,340 |
| 10 Jul 13 |
10.01000 -0.05 |
10.05 | 10.00 | 10.05 | 319,845 |
| 09 Jul 13 |
10.06000 -0.02 |
10.10 | 10.03 | 10.10 | 858,548 |
| 08 Jul 13 |
10.08000 +0.08 |
10.12 | 9.99 | 10.05 | 1,765,753 |
| 05 Jul 13 |
10.00000 +0.00 |
10.02 | 9.50 | 9.95 | 4,741,079 |
Choice Properties REIT
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
14.96000 +0.02 |
15.14 | 14.92 | 14.93 | 821,854 |
| 19 Oct 26 |
14.94000 -0.31 |
15.24 | 14.93 | 15.20 | 515,547 |
| 16 Oct 26 |
15.25000 +0.17 |
15.26 | 15.13 | 15.13 | 299,032 |
| 15 Oct 26 |
15.08000 +0.25 |
15.28 | 14.96 | 14.96 | 640,220 |
| 14 Oct 26 |
14.83000 +0.05 |
14.89 | 14.74 | 14.78 | 382,220 |
| 13 Oct 26 |
14.78000 +0.01 |
14.90 | 14.66 | 14.86 | 501,872 |
| 09 Oct 26 |
14.77000 +0.07 |
14.83 | 14.64 | 14.74 | 599,870 |
| 08 Oct 26 |
14.70000 +0.05 |
14.82 | 14.59 | 14.60 | 626,389 |
| 07 Oct 26 |
14.65000 +0.02 |
14.71 | 14.52 | 14.55 | 458,393 |
| 06 Oct 26 |
14.63000 +0.14 |
14.69 | 14.50 | 14.50 | 454,243 |
| 05 Oct 26 |
14.49000 -0.25 |
14.80 | 14.44 | 14.73 | 688,365 |
| 02 Oct 26 |
14.74000 -0.04 |
14.95 | 14.67 | 14.79 | 335,204 |
| 01 Oct 26 |
14.78000 -0.05 |
14.81 | 14.62 | 14.80 | 550,440 |
| 30 Sep 26 |
14.83000 +0.00 |
14.94 | 14.76 | 14.84 | 418,621 |
| 29 Sep 26 |
14.83000 -0.10 |
14.90 | 14.75 | 14.86 | 679,618 |
| 28 Sep 26 |
14.93000 +0.06 |
15.06 | 14.83 | 14.91 | 506,513 |
| 25 Sep 26 |
14.87000 +0.20 |
14.88 | 14.58 | 14.70 | 495,384 |
| 24 Sep 26 |
14.67000 -0.32 |
15.02 | 14.63 | 15.02 | 560,000 |
| 23 Sep 26 |
14.99000 +0.03 |
15.10 | 14.85 | 14.90 | 565,600 |
| 22 Sep 26 |
14.96000 +0.13 |
15.02 | 14.86 | 14.91 | 560,100 |
| 21 Sep 26 |
14.83000 +0.04 |
14.86 | 14.78 | 14.84 | 456,405 |
| 18 Sep 26 |
14.79000 -0.07 |
14.85 | 14.77 | 14.81 | 824,811 |
| 17 Sep 26 |
14.86000 +0.04 |
14.94 | 14.80 | 14.94 | 518,255 |
| 16 Sep 26 |
14.82000 -0.08 |
15.00 | 14.77 | 14.93 | 561,584 |
| 15 Sep 26 |
14.90000 -0.16 |
15.09 | 14.78 | 15.07 | 710,980 |
| 14 Sep 26 |
15.06000 -0.02 |
15.20 | 14.99 | 15.12 | 615,300 |
| 11 Sep 26 |
15.08000 +0.07 |
15.24 | 15.06 | 15.09 | 715,892 |
| 10 Sep 26 |
15.01000 -0.36 |
15.47 | 14.92 | 15.34 | 880,879 |
| 09 Sep 26 |
15.37000 +0.02 |
15.45 | 15.29 | 15.37 | 603,055 |
| 08 Sep 26 |
15.35000 -0.05 |
15.40 | 15.26 | 15.33 | 501,833 |
| 04 Sep 26 |
15.40000 +0.12 |
15.42 | 15.21 | 15.21 | 600,100 |
| 03 Sep 26 |
15.28000 +0.11 |
15.30 | 15.10 | 15.22 | 627,300 |
| 02 Sep 26 |
15.17000 +0.07 |
15.34 | 15.00 | 15.10 | 3,431,100 |
| 01 Sep 26 |
15.10000 -0.14 |
15.32 | 15.03 | 15.21 | 4,888,500 |
| 31 Aug 26 |
15.24000 -0.20 |
15.45 | 15.22 | 15.41 | 894,600 |
| 28 Aug 26 |
15.44000 +0.03 |
15.52 | 15.36 | 15.46 | 978,600 |
| 27 Aug 26 |
15.41000 +0.05 |
15.48 | 15.18 | 15.34 | 3,506,200 |
| 26 Aug 26 |
15.36000 -0.19 |
15.57 | 15.34 | 15.57 | 386,209 |
| 25 Aug 26 |
15.55000 -0.03 |
15.59 | 15.41 | 15.58 | 429,837 |
| 24 Aug 26 |
15.58000 +0.24 |
15.60 | 15.34 | 15.37 | 357,752 |
| 21 Aug 26 |
15.34000 -0.28 |
15.60 | 15.34 | 15.60 | 561,273 |
| 20 Aug 26 |
15.62000 -0.01 |
15.72 | 15.56 | 15.61 | 674,446 |
| 19 Aug 26 |
15.63000 +0.19 |
15.67 | 15.42 | 15.50 | 453,823 |
| 18 Aug 26 |
15.44000 -0.06 |
15.62 | 15.44 | 15.49 | 467,616 |
| 17 Aug 26 |
15.50000 -0.19 |
15.67 | 15.44 | 15.65 | 487,182 |
| 14 Aug 26 |
15.69000 +0.10 |
15.72 | 15.60 | 15.60 | 420,005 |
| 13 Aug 26 |
15.59000 -0.02 |
15.75 | 15.49 | 15.67 | 692,591 |
| 12 Aug 26 |
15.61000 +0.21 |
15.63 | 15.30 | 15.48 | 921,109 |
| 11 Aug 26 |
15.40000 -0.04 |
15.50 | 15.36 | 15.38 | 3,090,422 |
| 10 Aug 26 |
15.44000 -0.22 |
15.64 | 15.33 | 15.64 | 579,106 |
| 07 Aug 26 |
15.66000 -0.03 |
15.75 | 15.56 | 15.70 | 697,447 |
| 06 Aug 26 |
15.69000 -0.21 |
16.05 | 15.64 | 15.91 | 912,349 |
| 05 Aug 26 |
15.90000 -0.02 |
15.95 | 15.76 | 15.91 | 813,696 |
| 04 Aug 26 |
15.92000 -0.04 |
16.07 | 15.74 | 16.00 | 916,735 |
| 31 Jul 26 |
15.96000 +0.07 |
16.01 | 15.75 | 15.82 | 434,075 |
| 30 Jul 26 |
15.89000 -0.05 |
15.97 | 15.70 | 15.90 | 473,857 |
| 29 Jul 26 |
15.94000 -0.18 |
16.22 | 15.90 | 16.22 | 3,075,960 |
| 28 Jul 26 |
16.12000 +0.03 |
16.22 | 16.10 | 16.10 | 389,898 |
| 27 Jul 26 |
16.09000 +0.16 |
16.09 | 15.90 | 15.90 | 490,637 |
| 24 Jul 26 |
15.93000 +0.15 |
16.01 | 15.72 | 15.81 | 599,001 |
| 23 Jul 26 |
15.78000 -0.52 |
16.31 | 15.73 | 16.30 | 955,510 |
| 22 Jul 26 |
16.30000 +0.01 |
16.46 | 16.28 | 16.30 | 549,917 |
| 21 Jul 26 |
16.29000 +0.04 |
16.36 | 16.13 | 16.25 | 316,658 |
| 20 Jul 26 |
16.25000 -0.12 |
16.49 | 16.24 | 16.33 | 472,366 |
| 17 Jul 26 |
16.37000 +0.00 |
16.52 | 16.26 | 16.38 | 663,135 |
| 16 Jul 26 |
16.37000 +0.20 |
16.42 | 16.11 | 16.11 | 752,473 |
| 15 Jul 26 |
16.17000 -0.19 |
16.47 | 16.12 | 16.41 | 757,347 |
| 14 Jul 26 |
16.36000 -0.19 |
16.59 | 16.20 | 16.52 | 516,345 |
| 13 Jul 26 |
16.55000 +0.11 |
16.61 | 16.33 | 16.44 | 526,759 |
| 10 Jul 26 |
16.44000 -0.07 |
16.60 | 16.23 | 16.57 | 632,826 |
| 09 Jul 26 |
16.51000 -0.09 |
16.63 | 16.46 | 16.59 | 293,021 |
| 08 Jul 26 |
16.60000 -0.06 |
16.61 | 16.40 | 16.61 | 449,214 |
| 07 Jul 26 |
16.66000 +0.15 |
16.73 | 16.49 | 16.50 | 368,985 |
| 06 Jul 26 |
16.51000 -0.04 |
16.64 | 16.38 | 16.56 | 230,368 |
| 03 Jul 26 |
16.55000 +0.01 |
16.65 | 16.45 | 16.45 | 169,200 |
| 02 Jul 26 |
16.54000 +0.20 |
16.57 | 16.28 | 16.40 | 2,631,800 |
| 30 Jun 26 |
16.34000 -0.18 |
16.54 | 16.33 | 16.44 | 688,531 |
| 29 Jun 26 |
16.52000 -0.07 |
16.66 | 16.41 | 16.60 | 339,430 |
| 26 Jun 26 |
16.59000 +0.07 |
16.77 | 16.53 | 16.61 | 1,084,121 |
| 25 Jun 26 |
16.52000 +0.26 |
16.57 | 16.25 | 16.29 | 504,491 |
| 24 Jun 26 |
16.26000 +0.04 |
16.43 | 16.11 | 16.30 | 599,788 |
| 23 Jun 26 |
16.22000 +0.05 |
16.34 | 16.11 | 16.17 | 469,375 |
| 22 Jun 26 |
16.17000 -0.16 |
16.36 | 16.12 | 16.25 | 282,656 |
| 19 Jun 26 |
16.33000 -0.03 |
16.41 | 16.24 | 16.35 | 1,266,474 |
| 18 Jun 26 |
16.36000 +0.29 |
16.38 | 16.01 | 16.12 | 1,635,322 |
| 17 Jun 26 |
16.07000 -0.23 |
16.35 | 16.03 | 16.31 | 484,869 |
| 16 Jun 26 |
16.30000 -0.04 |
16.50 | 16.26 | 16.35 | 551,501 |
| 15 Jun 26 |
16.34000 -0.02 |
16.48 | 16.22 | 16.40 | 738,000 |
| 12 Jun 26 |
16.36000 +0.23 |
16.43 | 16.16 | 16.22 | 363,413 |
| 11 Jun 26 |
16.13000 +0.11 |
16.35 | 15.93 | 15.95 | 511,979 |
| 10 Jun 26 |
16.02000 -0.11 |
16.30 | 15.90 | 16.17 | 478,957 |
| 09 Jun 26 |
16.13000 +0.22 |
16.27 | 15.95 | 15.98 | 1,029,397 |
| 08 Jun 26 |
15.91000 -0.02 |
15.96 | 15.72 | 15.88 | 816,800 |
| 05 Jun 26 |
15.93000 +0.06 |
16.03 | 15.74 | 15.86 | 622,712 |
| 04 Jun 26 |
15.87000 +0.13 |
15.91 | 15.72 | 15.86 | 824,448 |
| 03 Jun 26 |
15.74000 -0.21 |
16.05 | 15.73 | 15.94 | 745,988 |
| 02 Jun 26 |
15.95000 +0.27 |
16.87 | 15.60 | 15.67 | 974,508 |
| 01 Jun 26 |
15.68000 -0.07 |
15.83 | 15.57 | 15.71 | 1,236,368 |
| 29 May 26 |
15.75000 -0.11 |
15.96 | 15.70 | 15.78 | 631,015 |
| 28 May 26 |
15.86000 +0.00 |
16.05 | 15.83 | 15.85 | 398,365 |
| 27 May 26 |
15.86000 +0.21 |
16.09 | 15.77 | 15.99 | 1,379,402 |
| 26 May 26 |
15.65000 -0.07 |
15.75 | 15.54 | 15.75 | 530,968 |
| 25 May 26 |
15.72000 +0.00 |
15.83 | 15.69 | 15.78 | 167,239 |
| 22 May 26 |
15.72000 +0.10 |
15.79 | 15.60 | 15.66 | 350,864 |
| 21 May 26 |
15.62000 +0.17 |
15.79 | 15.38 | 15.47 | 549,385 |
| 20 May 26 |
15.45000 +0.39 |
15.49 | 15.08 | 15.09 | 573,300 |
| 19 May 26 |
15.06000 -0.07 |
15.25 | 15.05 | 15.16 | 456,866 |
| 15 May 26 |
15.13000 -0.05 |
15.23 | 15.00 | 15.23 | 657,852 |
| 14 May 26 |
15.18000 +0.04 |
15.36 | 15.12 | 15.23 | 391,148 |
| 13 May 26 |
15.14000 -0.18 |
15.37 | 15.10 | 15.30 | 646,411 |
| 12 May 26 |
15.32000 -0.29 |
15.66 | 15.21 | 15.60 | 713,761 |
| 11 May 26 |
15.61000 +0.12 |
15.68 | 15.46 | 15.47 | 427,671 |
| 08 May 26 |
15.49000 -0.02 |
15.64 | 15.44 | 15.48 | 434,844 |
| 07 May 26 |
15.51000 -0.10 |
15.67 | 15.33 | 15.59 | 1,265,616 |
| 06 May 26 |
15.61000 +0.23 |
15.66 | 15.40 | 15.40 | 558,777 |
| 05 May 26 |
15.38000 -0.04 |
15.57 | 15.35 | 15.43 | 744,369 |
| 04 May 26 |
15.42000 +0.28 |
15.52 | 15.04 | 15.11 | 889,668 |
| 01 May 26 |
15.14000 +0.07 |
15.45 | 15.07 | 15.36 | 751,900 |
| 30 Apr 26 |
15.07000 -0.05 |
15.35 | 14.97 | 15.12 | 980,632 |
| 29 Apr 26 |
15.12000 -0.07 |
15.25 | 14.95 | 15.16 | 709,131 |
| 28 Apr 26 |
15.19000 +0.01 |
15.36 | 15.12 | 15.23 | 1,542,465 |
| 27 Apr 26 |
15.18000 -0.14 |
15.42 | 15.17 | 15.30 | 675,449 |
| 24 Apr 26 |
15.32000 -0.16 |
15.52 | 15.30 | 15.51 | 522,970 |
| 23 Apr 26 |
15.48000 +0.32 |
15.52 | 15.11 | 15.16 | 726,177 |
| 22 Apr 26 |
15.16000 -0.04 |
15.34 | 15.07 | 15.28 | 719,697 |
| 21 Apr 26 |
15.20000 -0.21 |
15.48 | 15.20 | 15.48 | 1,013,130 |
| 20 Apr 26 |
15.41000 -0.38 |
15.79 | 15.38 | 15.71 | 1,164,993 |
| 17 Apr 26 |
15.79000 -0.34 |
16.19 | 15.65 | 16.18 | 1,506,608 |
| 16 Apr 26 |
16.13000 -0.06 |
16.51 | 15.52 | 15.52 | 2,584,967 |
| 15 Apr 26 |
16.19000 +0.04 |
16.23 | 16.06 | 16.11 | 217,823 |
| 14 Apr 26 |
16.15000 +0.13 |
16.21 | 16.00 | 16.06 | 264,654 |
| 13 Apr 26 |
16.02000 +0.03 |
16.03 | 15.82 | 15.98 | 326,637 |
| 10 Apr 26 |
15.99000 +0.13 |
16.01 | 15.81 | 15.81 | 188,143 |
| 09 Apr 26 |
15.86000 -0.06 |
16.01 | 15.81 | 15.87 | 209,237 |
| 08 Apr 26 |
15.92000 +0.07 |
16.05 | 15.86 | 15.95 | 309,510 |
| 07 Apr 26 |
15.85000 +0.12 |
16.01 | 15.66 | 15.66 | 278,409 |
| 06 Apr 26 |
15.73000 -0.08 |
15.89 | 15.68 | 15.72 | 137,214 |
| 02 Apr 26 |
15.81000 +0.17 |
15.85 | 15.48 | 15.57 | 182,212 |
| 01 Apr 26 |
15.64000 +0.28 |
15.68 | 15.36 | 15.37 | 300,341 |
| 31 Mar 26 |
15.36000 +0.10 |
15.44 | 15.25 | 15.25 | 674,445 |
| 30 Mar 26 |
15.26000 -0.08 |
15.59 | 15.23 | 15.37 | 344,130 |
| 27 Mar 26 |
15.34000 +0.05 |
15.34 | 15.20 | 15.25 | 395,188 |
| 26 Mar 26 |
15.29000 -0.07 |
15.44 | 15.29 | 15.33 | 330,528 |
| 25 Mar 26 |
15.36000 +0.06 |
15.54 | 15.31 | 15.35 | 372,453 |
| 24 Mar 26 |
15.30000 -0.01 |
15.48 | 15.14 | 15.30 | 400,050 |
| 23 Mar 26 |
15.31000 +0.20 |
15.51 | 15.10 | 15.27 | 557,067 |
| 20 Mar 26 |
15.11000 -0.19 |
15.31 | 15.09 | 15.20 | 740,915 |
| 19 Mar 26 |
15.30000 -0.31 |
15.56 | 15.16 | 15.56 | 442,303 |
| 18 Mar 26 |
15.61000 -0.23 |
15.86 | 15.58 | 15.77 | 293,400 |
| 17 Mar 26 |
15.84000 +0.06 |
15.95 | 15.81 | 15.83 | 191,400 |
| 16 Mar 26 |
15.78000 +0.17 |
15.88 | 15.59 | 15.61 | 331,100 |
| 13 Mar 26 |
15.61000 +0.10 |
15.69 | 15.56 | 15.61 | 243,800 |
| 12 Mar 26 |
15.51000 -0.16 |
15.67 | 15.44 | 15.60 | 443,000 |
| 11 Mar 26 |
15.67000 +0.06 |
15.68 | 15.50 | 15.58 | 292,900 |
| 10 Mar 26 |
15.61000 -0.02 |
15.78 | 15.48 | 15.57 | 306,800 |
| 09 Mar 26 |
15.63000 +0.09 |
15.71 | 15.08 | 15.41 | 485,500 |
| 06 Mar 26 |
15.54000 -0.33 |
15.75 | 15.52 | 15.72 | 281,300 |
| 05 Mar 26 |
15.87000 +0.01 |
15.89 | 15.74 | 15.78 | 234,300 |
| 04 Mar 26 |
15.86000 +0.12 |
15.88 | 15.64 | 15.68 | 247,700 |
| 03 Mar 26 |
15.74000 -0.06 |
15.87 | 15.46 | 15.65 | 500,800 |
| 02 Mar 26 |
15.80000 -0.06 |
15.87 | 15.58 | 15.75 | 289,700 |
| 27 Feb 26 |
15.86000 -0.06 |
16.08 | 15.75 | 15.82 | 602,700 |
| 26 Feb 26 |
15.92000 +0.10 |
15.93 | 15.75 | 15.90 | 558,000 |
| 25 Feb 26 |
15.82000 -0.06 |
15.93 | 15.74 | 15.85 | 264,400 |
| 24 Feb 26 |
15.88000 -0.07 |
16.00 | 15.76 | 16.00 | 322,800 |
| 23 Feb 26 |
15.95000 +0.23 |
15.99 | 15.68 | 15.74 | 288,100 |
| 20 Feb 26 |
15.72000 +0.20 |
15.72 | 15.51 | 15.51 | 238,400 |
| 19 Feb 26 |
15.52000 -0.08 |
15.72 | 15.30 | 15.59 | 360,600 |
| 18 Feb 26 |
15.60000 -0.18 |
15.83 | 15.60 | 15.76 | 247,500 |
| 17 Feb 26 |
15.78000 +0.28 |
15.80 | 15.48 | 15.48 | 377,400 |
| 13 Feb 26 |
15.50000 +0.28 |
15.68 | 15.20 | 15.30 | 480,300 |
| 12 Feb 26 |
15.22000 -0.19 |
15.52 | 15.21 | 15.50 | 716,800 |
| 11 Feb 26 |
15.41000 -0.17 |
15.68 | 15.35 | 15.61 | 619,000 |
| 10 Feb 26 |
15.58000 -0.08 |
15.77 | 15.55 | 15.66 | 420,200 |
| 09 Feb 26 |
15.66000 -0.02 |
15.76 | 15.47 | 15.65 | 266,000 |
| 06 Feb 26 |
15.68000 -0.13 |
15.85 | 15.57 | 15.81 | 206,100 |
| 05 Feb 26 |
15.81000 +0.15 |
15.82 | 15.60 | 15.60 | 301,400 |
| 04 Feb 26 |
15.66000 +0.33 |
15.79 | 15.38 | 15.39 | 365,300 |
| 03 Feb 26 |
15.33000 -0.11 |
15.46 | 15.23 | 15.42 | 289,100 |
| 02 Feb 26 |
15.44000 +0.20 |
15.52 | 15.22 | 15.32 | 705,400 |
| 30 Jan 26 |
15.24000 -0.21 |
15.42 | 15.09 | 15.33 | 452,200 |
| 29 Jan 26 |
15.45000 +0.19 |
15.51 | 15.19 | 15.32 | 364,600 |
| 28 Jan 26 |
15.26000 -0.09 |
15.47 | 15.25 | 15.40 | 332,500 |
| 27 Jan 26 |
15.35000 -0.12 |
15.80 | 15.34 | 15.50 | 257,500 |
| 26 Jan 26 |
15.47000 -0.23 |
15.82 | 15.41 | 15.70 | 394,700 |
| 23 Jan 26 |
15.70000 +0.07 |
15.79 | 15.56 | 15.62 | 539,800 |
| 22 Jan 26 |
15.63000 +0.01 |
15.82 | 15.62 | 15.71 | 372,400 |
| 21 Jan 26 |
15.62000 +0.07 |
15.65 | 15.49 | 15.58 | 395,000 |
| 20 Jan 26 |
15.55000 -0.10 |
15.72 | 15.47 | 15.65 | 329,100 |
| 19 Jan 26 |
15.65000 +0.11 |
15.66 | 15.47 | 15.55 | 264,700 |
| 16 Jan 26 |
15.54000 +0.12 |
15.55 | 15.32 | 15.39 | 449,300 |
| 15 Jan 26 |
15.42000 -0.04 |
15.63 | 15.39 | 15.47 | 316,500 |
| 14 Jan 26 |
15.46000 +0.17 |
15.51 | 15.32 | 15.32 | 308,200 |
| 13 Jan 26 |
15.29000 -0.17 |
15.52 | 15.25 | 15.41 | 343,000 |
| 12 Jan 26 |
15.46000 +0.05 |
15.52 | 15.20 | 15.40 | 385,300 |
| 09 Jan 26 |
15.41000 +0.26 |
15.41 | 15.01 | 15.12 | 450,800 |
| 08 Jan 26 |
15.15000 +0.16 |
15.23 | 14.95 | 14.95 | 391,700 |
| 07 Jan 26 |
14.99000 +0.00 |
15.10 | 14.91 | 15.01 | 228,100 |
| 06 Jan 26 |
14.99000 -0.02 |
15.09 | 14.90 | 15.00 | 253,300 |
| 05 Jan 26 |
15.01000 +0.15 |
15.10 | 14.82 | 14.86 | 289,700 |
| 02 Jan 26 |
14.86000 +0.05 |
14.90 | 14.74 | 14.75 | 173,100 |
| 31 Dec 25 |
14.81000 -0.05 |
14.82 | 14.73 | 14.76 | 159,900 |
| 30 Dec 25 |
14.86000 +0.04 |
14.90 | 14.75 | 14.82 | 248,500 |
| 29 Dec 25 |
14.82000 +0.09 |
14.85 | 14.70 | 14.73 | 195,000 |
| 24 Dec 25 |
14.73000 +0.00 |
14.78 | 14.73 | 14.78 | 45,800 |
| 23 Dec 25 |
14.73000 -0.04 |
14.82 | 14.69 | 14.77 | 285,500 |
| 22 Dec 25 |
14.77000 -0.04 |
14.85 | 14.70 | 14.78 | 244,800 |
| 19 Dec 25 |
14.81000 -0.06 |
14.91 | 14.79 | 14.91 | 798,400 |
| 18 Dec 25 |
14.87000 +0.17 |
14.92 | 14.69 | 14.69 | 243,200 |
| 17 Dec 25 |
14.70000 -0.07 |
14.75 | 14.67 | 14.70 | 363,700 |
| 16 Dec 25 |
14.77000 +0.01 |
14.83 | 14.69 | 14.70 | 264,300 |
| 15 Dec 25 |
14.76000 +0.11 |
14.84 | 14.66 | 14.66 | 292,800 |
| 12 Dec 25 |
14.65000 +0.10 |
14.75 | 14.55 | 14.55 | 281,000 |
| 11 Dec 25 |
14.55000 -0.05 |
14.74 | 14.50 | 14.61 | 252,100 |
| 10 Dec 25 |
14.60000 +0.04 |
14.76 | 14.58 | 14.63 | 262,100 |
| 09 Dec 25 |
14.56000 -0.04 |
14.69 | 14.56 | 14.63 | 315,000 |
| 08 Dec 25 |
14.60000 +0.01 |
14.64 | 14.47 | 14.61 | 342,200 |
| 05 Dec 25 |
14.59000 -0.07 |
14.72 | 14.53 | 14.72 | 343,200 |
| 04 Dec 25 |
14.66000 -0.01 |
14.76 | 14.62 | 14.67 | 619,200 |
| 03 Dec 25 |
14.67000 -0.08 |
14.90 | 14.65 | 14.73 | 301,500 |
| 02 Dec 25 |
14.75000 -0.11 |
14.99 | 14.69 | 14.87 | 536,800 |
| 01 Dec 25 |
14.86000 -0.36 |
15.23 | 14.85 | 15.09 | 489,400 |
| 28 Nov 25 |
15.22000 +0.04 |
15.23 | 15.02 | 15.15 | 156,300 |
| 27 Nov 25 |
15.18000 +0.08 |
15.28 | 15.05 | 15.11 | 222,700 |
| 26 Nov 25 |
15.10000 +0.05 |
15.14 | 15.06 | 15.08 | 177,300 |
| 25 Nov 25 |
15.05000 +0.08 |
15.22 | 15.00 | 15.02 | 442,600 |
| 24 Nov 25 |
14.97000 -0.16 |
15.18 | 14.95 | 15.08 | 312,100 |
| 21 Nov 25 |
15.13000 +0.19 |
15.14 | 14.95 | 14.95 | 288,900 |
| 20 Nov 25 |
14.94000 -0.14 |
15.13 | 14.92 | 15.09 | 276,800 |
| 19 Nov 25 |
15.08000 -0.04 |
15.33 | 15.05 | 15.14 | 378,600 |
| 18 Nov 25 |
15.12000 +0.17 |
15.18 | 14.92 | 14.93 | 272,300 |
| 17 Nov 25 |
14.95000 -0.03 |
15.05 | 14.90 | 14.97 | 222,700 |
| 14 Nov 25 |
14.98000 -0.01 |
15.01 | 14.75 | 14.98 | 296,200 |
| 13 Nov 25 |
14.99000 -0.09 |
15.14 | 14.93 | 15.13 | 304,400 |
| 12 Nov 25 |
15.08000 +0.11 |
15.15 | 14.94 | 14.96 | 495,700 |
| 11 Nov 25 |
14.97000 +0.13 |
14.97 | 14.82 | 14.86 | 258,100 |
| 10 Nov 25 |
14.84000 +0.07 |
15.01 | 14.75 | 14.80 | 372,700 |
| 07 Nov 25 |
14.77000 -0.09 |
14.90 | 14.74 | 14.88 | 405,800 |
| 06 Nov 25 |
14.86000 +0.04 |
14.97 | 14.71 | 14.74 | 306,500 |
| 05 Nov 25 |
14.82000 +0.26 |
14.88 | 14.58 | 14.65 | 577,300 |
| 04 Nov 25 |
14.56000 -0.11 |
14.80 | 14.53 | 14.77 | 422,800 |
| 03 Nov 25 |
14.67000 -0.17 |
14.83 | 14.65 | 14.81 | 263,900 |
| 31 Oct 25 |
14.84000 +0.12 |
14.88 | 14.60 | 14.70 | 438,800 |
| 30 Oct 25 |
14.72000 -0.03 |
15.00 | 14.67 | 14.69 | 212,200 |
| 29 Oct 25 |
14.75000 -0.16 |
14.90 | 14.68 | 14.90 | 383,600 |
| 28 Oct 25 |
14.91000 -0.14 |
15.11 | 14.82 | 15.11 | 500,500 |
| 27 Oct 25 |
15.05000 -0.04 |
15.12 | 15.00 | 15.09 | 189,100 |
| 24 Oct 25 |
15.09000 -0.06 |
15.21 | 15.08 | 15.13 | 198,600 |
| 23 Oct 25 |
15.15000 +0.04 |
15.19 | 15.02 | 15.18 | 209,900 |
| 22 Oct 25 |
15.11000 +0.10 |
15.20 | 15.04 | 15.07 | 274,200 |
| 21 Oct 25 |
15.01000 +0.18 |
15.06 | 14.77 | 14.77 | 485,900 |
| 20 Oct 25 |
14.83000 +0.11 |
14.86 | 14.67 | 14.67 | 243,700 |
| 17 Oct 25 |
14.72000 +0.01 |
14.84 | 14.61 | 14.76 | 818,000 |
| 16 Oct 25 |
14.71000 +0.02 |
14.78 | 14.65 | 14.67 | 811,000 |
| 15 Oct 25 |
14.69000 +0.10 |
14.74 | 14.52 | 14.54 | 679,400 |
| 14 Oct 25 |
14.59000 +0.14 |
14.74 | 14.48 | 14.49 | 837,600 |
| 10 Oct 25 |
14.45000 +0.11 |
14.47 | 14.27 | 14.30 | 415,000 |
| 09 Oct 25 |
14.34000 -0.14 |
14.50 | 14.29 | 14.50 | 380,500 |
| 08 Oct 25 |
14.48000 -0.06 |
14.50 | 14.41 | 14.50 | 392,700 |
| 07 Oct 25 |
14.54000 -0.16 |
14.70 | 14.45 | 14.68 | 436,900 |
| 06 Oct 25 |
14.70000 -0.18 |
14.86 | 14.68 | 14.85 | 425,600 |
| 03 Oct 25 |
14.88000 +0.10 |
14.90 | 14.74 | 14.75 | 358,000 |
| 02 Oct 25 |
14.78000 +0.06 |
14.80 | 14.64 | 14.73 | 330,700 |
| 01 Oct 25 |
14.72000 +0.02 |
14.80 | 14.67 | 14.76 | 333,600 |
| 30 Sep 25 |
14.70000 +0.10 |
14.74 | 14.62 | 14.66 | 520,200 |
| 29 Sep 25 |
14.60000 +0.01 |
14.64 | 14.50 | 14.51 | 240,900 |
| 26 Sep 25 |
14.59000 +0.07 |
14.70 | 14.56 | 14.58 | 258,000 |
| 25 Sep 25 |
14.52000 -0.19 |
14.69 | 14.45 | 14.68 | 532,800 |
| 24 Sep 25 |
14.71000 -0.03 |
14.85 | 14.60 | 14.69 | 881,100 |
| 23 Sep 25 |
14.74000 -0.07 |
14.81 | 14.69 | 14.78 | 277,100 |
| 22 Sep 25 |
14.81000 +0.02 |
14.85 | 14.60 | 14.83 | 604,300 |
| 19 Sep 25 |
14.79000 +0.01 |
14.92 | 14.75 | 14.75 | 1,668,300 |
| 18 Sep 25 |
14.78000 -0.16 |
15.01 | 14.76 | 14.95 | 290,900 |
| 17 Sep 25 |
14.94000 -0.06 |
15.14 | 14.93 | 15.04 | 199,800 |
| 16 Sep 25 |
15.00000 -0.06 |
15.08 | 14.91 | 15.07 | 423,900 |
| 15 Sep 25 |
15.06000 -0.24 |
15.45 | 15.06 | 15.34 | 362,100 |
| 12 Sep 25 |
15.30000 +0.06 |
15.42 | 15.24 | 15.26 | 300,200 |
| 11 Sep 25 |
15.24000 +0.07 |
15.30 | 15.15 | 15.19 | 261,900 |
| 10 Sep 25 |
15.17000 -0.18 |
15.39 | 15.13 | 15.38 | 386,800 |
| 09 Sep 25 |
15.35000 +0.15 |
15.41 | 15.08 | 15.08 | 498,100 |
| 08 Sep 25 |
15.20000 -0.05 |
15.25 | 15.04 | 15.25 | 706,300 |
| 05 Sep 25 |
15.25000 +0.29 |
15.28 | 14.92 | 14.93 | 527,600 |
| 04 Sep 25 |
14.96000 +0.12 |
15.04 | 14.71 | 14.79 | 603,200 |
| 03 Sep 25 |
14.84000 +0.31 |
14.99 | 14.53 | 14.53 | 994,600 |
| 02 Sep 25 |
14.53000 +0.02 |
14.57 | 14.32 | 14.40 | 661,200 |
| 29 Aug 25 |
14.51000 +0.07 |
14.54 | 14.34 | 14.34 | 453,000 |
| 28 Aug 25 |
14.44000 -0.07 |
14.52 | 14.37 | 14.51 | 210,100 |
| 27 Aug 25 |
14.51000 +0.17 |
14.53 | 14.34 | 14.34 | 256,100 |
| 26 Aug 25 |
14.34000 -0.09 |
14.45 | 14.33 | 14.38 | 355,900 |
| 25 Aug 25 |
14.43000 -0.21 |
14.68 | 14.42 | 14.63 | 354,200 |
| 22 Aug 25 |
14.64000 +0.02 |
14.74 | 14.62 | 14.66 | 178,400 |
| 21 Aug 25 |
14.62000 -0.08 |
14.74 | 14.58 | 14.72 | 323,000 |
| 20 Aug 25 |
14.70000 +0.09 |
14.73 | 14.60 | 14.66 | 190,500 |
| 19 Aug 25 |
14.61000 +0.20 |
14.72 | 14.43 | 14.44 | 392,900 |
| 18 Aug 25 |
14.41000 +0.00 |
14.50 | 14.38 | 14.38 | 198,000 |
| 15 Aug 25 |
14.41000 -0.08 |
14.52 | 14.37 | 14.46 | 649,400 |
| 14 Aug 25 |
14.49000 -0.02 |
14.52 | 14.39 | 14.51 | 275,300 |
| 13 Aug 25 |
14.51000 +0.18 |
14.54 | 14.31 | 14.31 | 456,900 |
| 12 Aug 25 |
14.33000 +0.13 |
14.37 | 14.09 | 14.17 | 471,300 |
| 11 Aug 25 |
14.20000 -0.01 |
14.21 | 14.12 | 14.14 | 194,400 |
| 08 Aug 25 |
14.21000 -0.15 |
14.42 | 14.19 | 14.39 | 285,100 |
| 07 Aug 25 |
14.36000 +0.08 |
14.39 | 14.20 | 14.28 | 310,700 |
| 06 Aug 25 |
14.28000 +0.02 |
14.33 | 14.22 | 14.23 | 230,500 |
| 05 Aug 25 |
14.26000 +0.07 |
14.35 | 14.14 | 14.22 | 401,000 |
| 01 Aug 25 |
14.19000 +0.00 |
14.33 | 14.11 | 14.16 | 226,300 |
| 31 Jul 25 |
14.19000 -0.13 |
14.33 | 14.16 | 14.20 | 458,400 |
| 30 Jul 25 |
14.32000 -0.13 |
14.47 | 14.25 | 14.47 | 295,700 |
| 29 Jul 25 |
14.45000 +0.23 |
14.47 | 14.26 | 14.33 | 341,300 |
| 28 Jul 25 |
14.22000 -0.23 |
14.44 | 14.19 | 14.41 | 630,400 |
| 25 Jul 25 |
14.45000 -0.04 |
14.58 | 14.37 | 14.50 | 263,500 |
| 24 Jul 25 |
14.49000 -0.05 |
14.55 | 14.43 | 14.53 | 292,700 |
| 23 Jul 25 |
14.54000 -0.06 |
14.70 | 14.51 | 14.59 | 453,800 |
| 22 Jul 25 |
14.60000 +0.01 |
14.72 | 14.55 | 14.60 | 354,600 |
| 21 Jul 25 |
14.59000 -0.14 |
14.72 | 14.30 | 14.42 | 526,200 |
| 18 Jul 25 |
14.73000 -0.16 |
14.92 | 14.61 | 14.90 | 419,100 |
| 17 Jul 25 |
14.89000 +0.08 |
14.95 | 14.75 | 14.76 | 344,100 |
| 16 Jul 25 |
14.81000 +0.07 |
14.86 | 14.75 | 14.80 | 208,800 |
| 15 Jul 25 |
14.74000 -0.09 |
14.87 | 14.70 | 14.85 | 349,400 |
| 14 Jul 25 |
14.83000 +0.09 |
14.88 | 14.72 | 14.78 | 256,100 |
| 11 Jul 25 |
14.74000 +0.01 |
14.77 | 14.62 | 14.71 | 163,900 |
| 10 Jul 25 |
14.73000 +0.02 |
14.81 | 14.68 | 14.72 | 296,300 |
| 09 Jul 25 |
14.71000 -0.03 |
14.78 | 14.67 | 14.74 | 379,400 |
| 08 Jul 25 |
14.74000 -0.06 |
14.81 | 14.64 | 14.78 | 290,200 |
| 07 Jul 25 |
14.80000 -0.22 |
15.12 | 14.78 | 15.06 | 406,800 |
| 04 Jul 25 |
15.02000 +0.21 |
15.04 | 14.83 | 14.86 | 133,000 |
| 03 Jul 25 |
14.81000 -0.05 |
14.98 | 14.80 | 14.90 | 270,900 |
| 02 Jul 25 |
14.86000 -0.01 |
14.96 | 14.75 | 14.92 | 333,500 |
| 30 Jun 25 |
14.87000 +0.13 |
14.95 | 14.65 | 14.78 | 581,900 |
| 27 Jun 25 |
14.74000 +0.06 |
14.86 | 14.67 | 14.67 | 537,600 |
| 26 Jun 25 |
14.68000 +0.11 |
14.69 | 14.52 | 14.60 | 292,000 |
| 25 Jun 25 |
14.57000 -0.17 |
14.75 | 14.55 | 14.75 | 349,000 |
| 24 Jun 25 |
14.74000 +0.08 |
14.76 | 14.60 | 14.71 | 348,600 |
| 23 Jun 25 |
14.66000 +0.02 |
14.74 | 14.61 | 14.65 | 309,500 |
| 20 Jun 25 |
14.64000 +0.03 |
14.70 | 14.57 | 14.67 | 484,800 |
| 19 Jun 25 |
14.61000 -0.02 |
14.65 | 14.57 | 14.58 | 111,700 |
| 18 Jun 25 |
14.63000 -0.08 |
14.76 | 14.60 | 14.62 | 303,400 |
| 17 Jun 25 |
14.71000 +0.12 |
14.72 | 14.46 | 14.54 | 583,600 |
| 16 Jun 25 |
14.59000 -0.01 |
14.75 | 14.57 | 14.67 | 252,600 |
| 13 Jun 25 |
14.60000 -0.19 |
14.77 | 14.58 | 14.76 | 372,500 |
| 12 Jun 25 |
14.79000 +0.17 |
14.85 | 14.58 | 14.59 | 440,400 |
| 11 Jun 25 |
14.62000 -0.09 |
14.80 | 14.54 | 14.75 | 2,112,500 |
| 10 Jun 25 |
14.71000 -0.06 |
14.82 | 14.65 | 14.77 | 284,100 |
| 09 Jun 25 |
14.77000 +0.10 |
14.86 | 14.61 | 14.61 | 345,500 |
| 06 Jun 25 |
14.67000 -0.11 |
14.80 | 14.55 | 14.78 | 421,700 |
| 05 Jun 25 |
14.78000 +0.10 |
14.82 | 14.61 | 14.68 | 473,700 |
| 04 Jun 25 |
14.68000 -0.09 |
14.77 | 14.63 | 14.74 | 482,900 |
| 03 Jun 25 |
14.77000 -0.15 |
15.04 | 14.65 | 14.98 | 737,200 |
| 02 Jun 25 |
14.92000 -0.05 |
15.13 | 14.88 | 14.99 | 450,500 |
| 30 May 25 |
14.97000 -0.08 |
15.05 | 14.95 | 14.97 | 475,100 |
| 29 May 25 |
15.05000 -0.04 |
15.21 | 15.02 | 15.10 | 396,700 |
| 28 May 25 |
15.09000 +0.06 |
15.09 | 14.86 | 15.02 | 428,900 |
| 27 May 25 |
15.03000 +0.24 |
15.13 | 14.84 | 14.87 | 593,700 |
| 26 May 25 |
14.79000 +0.05 |
14.92 | 14.74 | 14.91 | 158,700 |
| 23 May 25 |
14.74000 +0.05 |
14.81 | 14.63 | 14.72 | 261,900 |
| 22 May 25 |
14.69000 +0.00 |
14.74 | 14.61 | 14.74 | 293,200 |
| 21 May 25 |
14.69000 -0.12 |
14.85 | 14.59 | 14.80 | 459,000 |
| 20 May 25 |
14.81000 -0.28 |
15.16 | 14.79 | 15.08 | 550,400 |
| 16 May 25 |
15.09000 +0.14 |
15.12 | 14.94 | 14.94 | 395,000 |
| 15 May 25 |
14.95000 +0.22 |
14.98 | 14.75 | 14.76 | 472,500 |
| 14 May 25 |
14.73000 -0.07 |
14.82 | 14.63 | 14.80 | 572,900 |
| 13 May 25 |
14.80000 -0.08 |
14.92 | 14.61 | 14.89 | 491,800 |
| 12 May 25 |
14.88000 -0.13 |
15.06 | 14.80 | 15.05 | 550,600 |
| 09 May 25 |
15.01000 +0.13 |
15.06 | 14.76 | 14.83 | 439,600 |
| 08 May 25 |
14.88000 -0.13 |
15.05 | 14.71 | 14.95 | 534,000 |
| 07 May 25 |
15.01000 +0.32 |
15.03 | 14.71 | 14.72 | 879,900 |
| 06 May 25 |
14.69000 +0.21 |
14.74 | 14.41 | 14.41 | 311,900 |
| 05 May 25 |
14.48000 -0.16 |
14.63 | 14.45 | 14.63 | 182,400 |
| 02 May 25 |
14.64000 +0.01 |
14.70 | 14.56 | 14.63 | 261,900 |
| 01 May 25 |
14.63000 +0.03 |
14.79 | 14.53 | 14.79 | 305,600 |
| 30 Apr 25 |
14.60000 +0.06 |
14.61 | 14.38 | 14.45 | 380,600 |
| 29 Apr 25 |
14.54000 +0.06 |
14.60 | 14.39 | 14.51 | 343,300 |
| 28 Apr 25 |
14.48000 -0.34 |
14.86 | 14.42 | 14.77 | 414,000 |
| 25 Apr 25 |
14.82000 +0.12 |
14.88 | 14.59 | 14.69 | 721,700 |
| 24 Apr 25 |
14.70000 +0.29 |
14.75 | 14.25 | 14.48 | 508,300 |
| 23 Apr 25 |
14.41000 -0.17 |
14.63 | 14.28 | 14.52 | 520,200 |
| 22 Apr 25 |
14.58000 +0.07 |
14.72 | 14.55 | 14.60 | 348,900 |
| 21 Apr 25 |
14.51000 -0.18 |
14.74 | 14.39 | 14.68 | 316,400 |
| 17 Apr 25 |
14.69000 +0.10 |
14.74 | 14.60 | 14.60 | 270,000 |
| 16 Apr 25 |
14.59000 +0.04 |
14.74 | 14.55 | 14.61 | 350,000 |
| 15 Apr 25 |
14.55000 +0.25 |
14.60 | 14.33 | 14.33 | 607,100 |
| 14 Apr 25 |
14.30000 +0.53 |
14.37 | 13.95 | 14.02 | 741,500 |
| 11 Apr 25 |
13.77000 -0.02 |
13.94 | 13.71 | 13.73 | 381,300 |
| 10 Apr 25 |
13.79000 -0.23 |
14.01 | 13.61 | 13.95 | 502,100 |
| 09 Apr 25 |
14.02000 +0.31 |
14.05 | 13.39 | 13.58 | 954,900 |
| 08 Apr 25 |
13.71000 -0.25 |
14.09 | 13.69 | 14.09 | 862,900 |
| 07 Apr 25 |
13.96000 -0.26 |
14.16 | 13.67 | 13.88 | 1,155,700 |
| 04 Apr 25 |
14.22000 +0.15 |
14.44 | 13.89 | 13.99 | 1,748,300 |
| 03 Apr 25 |
14.07000 +0.02 |
14.22 | 13.87 | 13.96 | 516,300 |
| 02 Apr 25 |
14.05000 -0.09 |
14.14 | 13.95 | 14.10 | 323,600 |
| 01 Apr 25 |
14.14000 +0.19 |
14.22 | 13.93 | 13.95 | 499,500 |
| 31 Mar 25 |
13.95000 -0.01 |
14.13 | 13.89 | 13.89 | 845,100 |
| 28 Mar 25 |
13.96000 +0.13 |
13.99 | 13.79 | 13.88 | 314,500 |
| 27 Mar 25 |
13.83000 +0.13 |
13.97 | 13.68 | 13.68 | 242,900 |
| 26 Mar 25 |
13.70000 -0.13 |
13.93 | 13.66 | 13.83 | 335,500 |
| 25 Mar 25 |
13.83000 +0.01 |
13.98 | 13.82 | 13.85 | 576,000 |
| 24 Mar 25 |
13.82000 -0.14 |
14.06 | 13.81 | 13.96 | 420,100 |
| 21 Mar 25 |
13.96000 -0.02 |
14.02 | 13.75 | 14.00 | 797,800 |
| 20 Mar 25 |
13.98000 +0.06 |
14.03 | 13.84 | 13.93 | 325,100 |
| 19 Mar 25 |
13.92000 -0.02 |
14.08 | 13.88 | 13.97 | 244,900 |
| 18 Mar 25 |
13.94000 -0.08 |
14.14 | 13.86 | 14.04 | 366,800 |
| 17 Mar 25 |
14.02000 +0.18 |
14.10 | 13.83 | 13.83 | 361,100 |
| 14 Mar 25 |
13.84000 +0.12 |
13.95 | 13.69 | 13.80 | 303,000 |
| 13 Mar 25 |
13.72000 -0.32 |
14.16 | 13.72 | 14.01 | 640,400 |
| 12 Mar 25 |
14.04000 +0.11 |
14.18 | 13.86 | 13.91 | 1,506,100 |
| 11 Mar 25 |
13.93000 -0.03 |
14.15 | 13.77 | 13.96 | 536,300 |
| 10 Mar 25 |
13.96000 -0.22 |
14.23 | 13.94 | 14.17 | 345,000 |
| 07 Mar 25 |
14.18000 +0.15 |
14.40 | 14.02 | 14.05 | 597,100 |
| 06 Mar 25 |
14.03000 +0.03 |
14.13 | 13.88 | 13.98 | 454,000 |
| 05 Mar 25 |
14.00000 +0.01 |
14.06 | 13.87 | 13.95 | 370,000 |
| 04 Mar 25 |
13.99000 +0.22 |
14.14 | 13.49 | 13.67 | 639,900 |
| 03 Mar 25 |
13.77000 +0.07 |
13.89 | 13.68 | 13.68 | 364,900 |
| 28 Feb 25 |
13.70000 -0.01 |
13.75 | 13.57 | 13.70 | 377,300 |
| 27 Feb 25 |
13.71000 -0.21 |
14.03 | 13.69 | 13.89 | 331,500 |
| 26 Feb 25 |
13.92000 +0.11 |
13.94 | 13.81 | 13.82 | 320,900 |
| 25 Feb 25 |
13.81000 +0.17 |
13.86 | 13.63 | 13.63 | 428,900 |
| 24 Feb 25 |
13.64000 +0.11 |
13.69 | 13.49 | 13.55 | 344,000 |
| 21 Feb 25 |
13.53000 -0.12 |
13.68 | 13.46 | 13.68 | 373,900 |
| 20 Feb 25 |
13.65000 +0.03 |
13.74 | 13.59 | 13.65 | 343,200 |
| 19 Feb 25 |
13.62000 -0.02 |
13.76 | 13.41 | 13.68 | 606,200 |
| 18 Feb 25 |
13.64000 -0.01 |
13.74 | 13.57 | 13.64 | 456,000 |
| 14 Feb 25 |
13.65000 +0.05 |
13.93 | 13.64 | 13.73 | 657,600 |
| 13 Feb 25 |
13.60000 +0.31 |
13.74 | 13.31 | 13.50 | 504,300 |
| 12 Feb 25 |
13.29000 -0.05 |
13.38 | 13.23 | 13.25 | 269,600 |
| 11 Feb 25 |
13.34000 -0.18 |
13.54 | 13.30 | 13.49 | 322,500 |
| 10 Feb 25 |
13.52000 -0.05 |
13.75 | 13.44 | 13.53 | 217,600 |
| 07 Feb 25 |
13.57000 +0.00 |
13.64 | 13.45 | 13.58 | 429,200 |
| 06 Feb 25 |
13.57000 +0.12 |
13.59 | 13.38 | 13.52 | 544,200 |
| 05 Feb 25 |
13.45000 +0.54 |
13.55 | 12.93 | 12.93 | 1,025,400 |
| 04 Feb 25 |
12.91000 -0.01 |
13.05 | 12.82 | 12.93 | 593,200 |
| 03 Feb 25 |
12.92000 +0.00 |
13.04 | 12.51 | 12.64 | 896,300 |
| 31 Jan 25 |
12.92000 -0.05 |
13.09 | 12.85 | 12.86 | 400,300 |
| 30 Jan 25 |
12.97000 +0.08 |
13.06 | 12.89 | 12.96 | 471,800 |
| 29 Jan 25 |
12.89000 +0.01 |
13.04 | 12.84 | 12.90 | 632,700 |
| 28 Jan 25 |
12.88000 -0.09 |
13.03 | 12.82 | 12.96 | 341,600 |
| 27 Jan 25 |
12.97000 +0.09 |
13.03 | 12.85 | 12.86 | 219,600 |
| 24 Jan 25 |
12.88000 +0.02 |
12.89 | 12.80 | 12.87 | 454,900 |
| 23 Jan 25 |
12.86000 -0.03 |
12.90 | 12.83 | 12.88 | 406,900 |
| 22 Jan 25 |
12.89000 -0.07 |
12.98 | 12.83 | 12.97 | 508,300 |
| 21 Jan 25 |
12.96000 -0.04 |
13.23 | 12.92 | 13.02 | 861,600 |
| 20 Jan 25 |
13.00000 +0.02 |
13.10 | 12.94 | 12.99 | 383,700 |
| 17 Jan 25 |
12.98000 -0.11 |
13.19 | 12.96 | 13.14 | 798,500 |
| 16 Jan 25 |
13.09000 -0.07 |
13.23 | 13.04 | 13.17 | 308,300 |
| 15 Jan 25 |
13.16000 +0.17 |
13.29 | 13.09 | 13.09 | 377,000 |
| 14 Jan 25 |
12.99000 -0.03 |
13.09 | 12.91 | 13.05 | 300,200 |
| 13 Jan 25 |
13.02000 -0.09 |
13.11 | 12.98 | 13.04 | 277,000 |
| 10 Jan 25 |
13.11000 -0.20 |
13.23 | 13.01 | 13.22 | 347,200 |
| 09 Jan 25 |
13.31000 +0.00 |
13.33 | 13.25 | 13.29 | 189,300 |
| 08 Jan 25 |
13.31000 -0.02 |
13.37 | 13.10 | 13.30 | 329,400 |
| 07 Jan 25 |
13.33000 -0.07 |
13.47 | 13.20 | 13.43 | 381,900 |
| 06 Jan 25 |
13.40000 -0.08 |
13.55 | 13.29 | 13.55 | 286,900 |
| 03 Jan 25 |
13.48000 +0.09 |
13.54 | 13.39 | 13.41 | 349,000 |
| 02 Jan 25 |
13.39000 +0.04 |
13.49 | 13.35 | 13.46 | 187,300 |
| 31 Dec 24 |
13.35000 -0.02 |
13.47 | 13.24 | 13.37 | 432,400 |
| 30 Dec 24 |
13.37000 -0.12 |
13.46 | 13.28 | 13.40 | 861,200 |
| 27 Dec 24 |
13.49000 +0.12 |
13.51 | 13.35 | 13.35 | 379,700 |
| 24 Dec 24 |
13.37000 -0.01 |
13.48 | 13.35 | 13.37 | 88,800 |
| 23 Dec 24 |
13.38000 +0.03 |
13.43 | 13.20 | 13.32 | 505,600 |
| 20 Dec 24 |
13.35000 +0.19 |
13.41 | 13.05 | 13.11 | 1,197,700 |
| 19 Dec 24 |
13.16000 -0.29 |
13.45 | 13.16 | 13.41 | 532,400 |
| 18 Dec 24 |
13.45000 -0.30 |
13.82 | 13.45 | 13.71 | 506,400 |
| 17 Dec 24 |
13.75000 +0.04 |
13.84 | 13.60 | 13.63 | 616,500 |
| 16 Dec 24 |
13.71000 -0.05 |
13.88 | 13.69 | 13.75 | 249,800 |
| 13 Dec 24 |
13.76000 +0.01 |
13.87 | 13.70 | 13.77 | 557,100 |
| 12 Dec 24 |
13.75000 +0.04 |
13.80 | 13.64 | 13.64 | 294,900 |
| 11 Dec 24 |
13.71000 +0.06 |
13.76 | 13.62 | 13.72 | 280,900 |
| 10 Dec 24 |
13.65000 -0.10 |
13.76 | 13.58 | 13.76 | 294,000 |
| 09 Dec 24 |
13.75000 -0.08 |
13.97 | 13.70 | 13.88 | 295,100 |
| 06 Dec 24 |
13.83000 -0.16 |
14.03 | 13.77 | 13.96 | 458,200 |
| 05 Dec 24 |
13.99000 +0.05 |
14.05 | 13.83 | 13.94 | 320,700 |
| 04 Dec 24 |
13.94000 -0.06 |
14.00 | 13.87 | 13.98 | 325,300 |
| 03 Dec 24 |
14.00000 +0.11 |
14.08 | 13.86 | 13.86 | 418,000 |
| 02 Dec 24 |
13.89000 -0.09 |
13.97 | 13.86 | 13.88 | 289,600 |
| 29 Nov 24 |
13.98000 -0.01 |
14.03 | 13.86 | 13.90 | 276,700 |
| 28 Nov 24 |
13.99000 +0.06 |
14.02 | 13.91 | 13.91 | 103,200 |
| 27 Nov 24 |
13.93000 +0.05 |
14.05 | 13.88 | 13.89 | 179,300 |
| 26 Nov 24 |
13.88000 -0.21 |
14.07 | 13.69 | 14.04 | 467,700 |
| 25 Nov 24 |
14.09000 +0.30 |
14.21 | 13.87 | 13.88 | 566,100 |
| 22 Nov 24 |
13.79000 -0.18 |
14.06 | 13.78 | 13.99 | 404,000 |
| 21 Nov 24 |
13.97000 -0.07 |
14.15 | 13.97 | 14.01 | 353,800 |
| 20 Nov 24 |
14.04000 +0.17 |
14.09 | 13.77 | 13.83 | 400,900 |
| 19 Nov 24 |
13.87000 +0.08 |
13.89 | 13.67 | 13.77 | 390,100 |
| 18 Nov 24 |
13.79000 +0.01 |
13.87 | 13.73 | 13.74 | 278,500 |
| 15 Nov 24 |
13.78000 +0.02 |
13.86 | 13.72 | 13.76 | 497,900 |
| 14 Nov 24 |
13.76000 -0.06 |
13.93 | 13.72 | 13.84 | 349,900 |
| 13 Nov 24 |
13.82000 -0.09 |
13.94 | 13.69 | 13.92 | 342,400 |
| 12 Nov 24 |
13.91000 -0.05 |
14.05 | 13.82 | 13.97 | 346,800 |
| 11 Nov 24 |
13.96000 -0.01 |
14.09 | 13.94 | 13.97 | 296,900 |
| 08 Nov 24 |
13.97000 -0.09 |
14.14 | 13.95 | 14.02 | 389,100 |
| 07 Nov 24 |
14.06000 +0.21 |
14.21 | 13.91 | 13.95 | 333,200 |
| 06 Nov 24 |
13.85000 -0.36 |
14.16 | 13.83 | 14.10 | 837,500 |
| 05 Nov 24 |
14.21000 +0.06 |
14.28 | 14.07 | 14.13 | 351,700 |
| 04 Nov 24 |
14.15000 +0.08 |
14.25 | 14.04 | 14.07 | 274,600 |
| 01 Nov 24 |
14.07000 -0.11 |
14.30 | 14.03 | 14.25 | 307,000 |
| 31 Oct 24 |
14.18000 -0.27 |
14.40 | 14.17 | 14.32 | 513,300 |
| 30 Oct 24 |
14.45000 -0.05 |
14.54 | 14.34 | 14.46 | 229,100 |
| 29 Oct 24 |
14.50000 +0.00 |
14.50 | 14.40 | 14.46 | 340,400 |
| 28 Oct 24 |
14.50000 +0.02 |
14.65 | 14.47 | 14.49 | 234,500 |
| 25 Oct 24 |
14.48000 -0.10 |
14.64 | 14.48 | 14.60 | 388,000 |
| 24 Oct 24 |
14.58000 -0.02 |
14.63 | 14.44 | 14.59 | 278,700 |
| 23 Oct 24 |
14.60000 -0.08 |
14.72 | 14.58 | 14.65 | 226,300 |
| 22 Oct 24 |
14.68000 +0.11 |
14.73 | 14.41 | 14.41 | 203,200 |
| 21 Oct 24 |
14.57000 -0.08 |
14.82 | 14.45 | 14.63 | 358,900 |
| 18 Oct 24 |
14.65000 -0.09 |
14.81 | 14.64 | 14.78 | 547,100 |
| 17 Oct 24 |
14.74000 +0.01 |
14.80 | 14.56 | 14.72 | 532,000 |
| 16 Oct 24 |
14.73000 -0.01 |
14.80 | 14.70 | 14.80 | 351,500 |
| 15 Oct 24 |
14.74000 +0.30 |
14.75 | 14.44 | 14.44 | 573,800 |
| 11 Oct 24 |
14.44000 +0.10 |
14.54 | 14.35 | 14.35 | 573,800 |
| 10 Oct 24 |
14.34000 -0.14 |
14.50 | 14.30 | 14.46 | 461,200 |
| 09 Oct 24 |
14.48000 -0.09 |
14.84 | 14.45 | 14.60 | 583,300 |
| 08 Oct 24 |
14.57000 -0.22 |
14.81 | 14.53 | 14.79 | 368,500 |
| 07 Oct 24 |
14.79000 +0.01 |
14.79 | 14.62 | 14.70 | 256,900 |
| 04 Oct 24 |
14.78000 +0.00 |
14.88 | 14.65 | 14.78 | 238,300 |
| 03 Oct 24 |
14.78000 -0.16 |
14.96 | 14.72 | 14.90 | 265,500 |
| 02 Oct 24 |
14.94000 -0.23 |
15.20 | 14.92 | 15.16 | 214,900 |
| 01 Oct 24 |
15.17000 +0.04 |
15.23 | 14.96 | 14.96 | 296,000 |
| 30 Sep 24 |
15.13000 +0.10 |
15.15 | 14.97 | 15.01 | 284,200 |
| 27 Sep 24 |
15.03000 -0.04 |
15.16 | 15.01 | 15.01 | 414,200 |
| 26 Sep 24 |
15.07000 +0.01 |
15.31 | 15.05 | 15.06 | 217,100 |
| 25 Sep 24 |
15.06000 -0.06 |
15.33 | 15.06 | 15.18 | 187,200 |
| 24 Sep 24 |
15.12000 -0.06 |
15.30 | 15.12 | 15.17 | 294,000 |
| 23 Sep 24 |
15.18000 +0.16 |
15.23 | 15.10 | 15.10 | 160,800 |
| 20 Sep 24 |
15.02000 -0.16 |
15.23 | 15.00 | 15.11 | 845,700 |
| 19 Sep 24 |
15.18000 +0.08 |
15.26 | 15.05 | 15.19 | 279,100 |
| 18 Sep 24 |
15.10000 -0.03 |
15.19 | 15.03 | 15.19 | 237,800 |
| 17 Sep 24 |
15.13000 -0.03 |
15.27 | 15.08 | 15.15 | 201,800 |
| 16 Sep 24 |
15.16000 -0.08 |
15.28 | 15.08 | 15.24 | 248,000 |
| 13 Sep 24 |
15.24000 +0.24 |
15.33 | 14.99 | 15.05 | 452,000 |
| 12 Sep 24 |
15.00000 +0.19 |
15.09 | 14.82 | 14.82 | 545,000 |
| 11 Sep 24 |
14.81000 -0.09 |
14.94 | 14.71 | 14.83 | 697,700 |
| 10 Sep 24 |
14.90000 -0.01 |
14.98 | 14.71 | 14.98 | 685,500 |
| 09 Sep 24 |
14.91000 +0.05 |
14.98 | 14.86 | 14.98 | 423,600 |
| 06 Sep 24 |
14.86000 -0.08 |
14.98 | 14.82 | 14.93 | 309,900 |
| 05 Sep 24 |
14.94000 +0.02 |
15.10 | 14.85 | 14.95 | 352,400 |
| 04 Sep 24 |
14.92000 +0.13 |
15.02 | 14.77 | 14.77 | 773,400 |
| 03 Sep 24 |
14.79000 +0.05 |
14.83 | 14.64 | 14.64 | 284,700 |
| 30 Aug 24 |
14.74000 +0.06 |
14.74 | 14.55 | 14.69 | 810,700 |
| 29 Aug 24 |
14.68000 -0.25 |
14.93 | 14.64 | 14.93 | 358,800 |
| 28 Aug 24 |
14.93000 +0.04 |
14.97 | 14.78 | 14.88 | 294,300 |
| 27 Aug 24 |
14.89000 +0.15 |
14.94 | 14.65 | 14.72 | 268,000 |
| 26 Aug 24 |
14.74000 +0.11 |
14.75 | 14.64 | 14.64 | 295,700 |
| 23 Aug 24 |
14.63000 +0.28 |
14.67 | 14.31 | 14.36 | 285,500 |
| 22 Aug 24 |
14.35000 +0.06 |
14.35 | 14.22 | 14.28 | 194,500 |
| 21 Aug 24 |
14.29000 +0.10 |
14.31 | 14.17 | 14.19 | 258,000 |
| 20 Aug 24 |
14.19000 +0.09 |
14.19 | 14.08 | 14.10 | 150,200 |
| 19 Aug 24 |
14.10000 -0.11 |
14.23 | 14.05 | 14.20 | 321,700 |
| 16 Aug 24 |
14.21000 +0.02 |
14.23 | 14.07 | 14.15 | 226,800 |
| 15 Aug 24 |
14.19000 +0.07 |
14.25 | 14.07 | 14.15 | 318,800 |
| 14 Aug 24 |
14.12000 +0.11 |
14.16 | 13.95 | 14.00 | 206,200 |
| 13 Aug 24 |
14.01000 -0.08 |
14.11 | 13.92 | 14.09 | 327,900 |
| 12 Aug 24 |
14.09000 -0.06 |
14.18 | 13.99 | 14.18 | 145,700 |
| 09 Aug 24 |
14.15000 +0.08 |
14.15 | 13.93 | 14.09 | 323,100 |
| 08 Aug 24 |
14.07000 +0.09 |
14.18 | 13.95 | 14.02 | 401,600 |
| 07 Aug 24 |
13.98000 -0.06 |
14.19 | 13.90 | 14.14 | 474,900 |
| 06 Aug 24 |
14.04000 +0.12 |
14.15 | 13.59 | 13.59 | 303,000 |
| 02 Aug 24 |
13.92000 +0.07 |
13.97 | 13.64 | 13.76 | 423,800 |
| 01 Aug 24 |
13.85000 -0.01 |
13.97 | 13.78 | 13.88 | 416,800 |
| 31 Jul 24 |
13.86000 -0.24 |
14.10 | 13.85 | 14.10 | 597,900 |
| 30 Jul 24 |
14.10000 +0.07 |
14.17 | 14.01 | 14.03 | 269,200 |
| 29 Jul 24 |
14.03000 -0.18 |
14.24 | 13.99 | 14.20 | 268,600 |
| 26 Jul 24 |
14.21000 +0.04 |
14.29 | 14.15 | 14.21 | 175,000 |
| 25 Jul 24 |
14.17000 -0.11 |
14.41 | 14.15 | 14.29 | 323,100 |
| 24 Jul 24 |
14.28000 +0.00 |
14.51 | 14.24 | 14.25 | 434,300 |
| 23 Jul 24 |
14.28000 +0.01 |
14.33 | 14.12 | 14.33 | 296,200 |
| 22 Jul 24 |
14.27000 +0.42 |
14.28 | 13.86 | 13.86 | 560,800 |
| 19 Jul 24 |
13.85000 +0.05 |
13.95 | 13.75 | 13.95 | 173,600 |
| 18 Jul 24 |
13.80000 -0.07 |
13.95 | 13.71 | 13.88 | 192,100 |
| 17 Jul 24 |
13.87000 +0.09 |
13.95 | 13.71 | 13.71 | 382,600 |
| 16 Jul 24 |
13.78000 -0.01 |
13.80 | 13.67 | 13.80 | 650,700 |
| 15 Jul 24 |
13.79000 +0.22 |
13.81 | 13.50 | 13.56 | 400,700 |
| 12 Jul 24 |
13.57000 +0.16 |
13.66 | 13.41 | 13.45 | 378,000 |
| 11 Jul 24 |
13.41000 +0.21 |
13.49 | 13.22 | 13.23 | 249,900 |
| 10 Jul 24 |
13.20000 +0.09 |
13.20 | 13.06 | 13.15 | 366,800 |
| 09 Jul 24 |
13.11000 -0.05 |
13.17 | 12.99 | 13.17 | 286,900 |
| 08 Jul 24 |
13.16000 +0.25 |
13.20 | 12.89 | 12.94 | 430,000 |
| 05 Jul 24 |
12.91000 -0.04 |
13.09 | 12.90 | 13.02 | 306,100 |
| 04 Jul 24 |
12.95000 -0.02 |
13.08 | 12.91 | 12.91 | 116,400 |
| 03 Jul 24 |
12.97000 -0.03 |
13.16 | 12.90 | 13.00 | 231,400 |
| 02 Jul 24 |
13.00000 +0.16 |
13.02 | 12.77 | 12.77 | 322,400 |
| 28 Jun 24 |
12.84000 +0.09 |
12.86 | 12.66 | 12.67 | 509,100 |
| 27 Jun 24 |
12.75000 +0.16 |
12.76 | 12.49 | 12.53 | 364,800 |
| 26 Jun 24 |
12.59000 -0.13 |
12.66 | 12.52 | 12.65 | 359,600 |
| 25 Jun 24 |
12.72000 -0.24 |
12.93 | 12.68 | 12.93 | 294,700 |
| 24 Jun 24 |
12.96000 +0.48 |
13.00 | 12.52 | 12.52 | 532,600 |
| 21 Jun 24 |
12.48000 -0.08 |
12.70 | 12.45 | 12.50 | 1,883,300 |
| 20 Jun 24 |
12.56000 +0.02 |
12.62 | 12.42 | 12.53 | 491,700 |
| 19 Jun 24 |
12.54000 -0.01 |
12.63 | 12.47 | 12.56 | 278,700 |
| 18 Jun 24 |
12.55000 -0.04 |
12.64 | 12.45 | 12.60 | 459,600 |
| 17 Jun 24 |
12.59000 -0.12 |
12.69 | 12.44 | 12.60 | 517,800 |
| 14 Jun 24 |
12.71000 -0.02 |
12.80 | 12.65 | 12.66 | 302,200 |
| 13 Jun 24 |
12.73000 -0.07 |
12.99 | 12.63 | 12.80 | 402,400 |
| 12 Jun 24 |
12.80000 +0.18 |
12.92 | 12.76 | 12.76 | 290,700 |
| 11 Jun 24 |
12.62000 -0.10 |
12.72 | 12.61 | 12.70 | 447,500 |
| 10 Jun 24 |
12.72000 -0.07 |
12.82 | 12.66 | 12.77 | 228,700 |
| 07 Jun 24 |
12.79000 -0.32 |
13.12 | 12.79 | 13.01 | 241,400 |
| 06 Jun 24 |
13.11000 +0.16 |
13.15 | 12.93 | 12.96 | 401,700 |
| 05 Jun 24 |
12.95000 +0.17 |
12.98 | 12.82 | 12.83 | 552,100 |
| 04 Jun 24 |
12.78000 -0.05 |
12.86 | 12.72 | 12.83 | 360,400 |
| 03 Jun 24 |
12.83000 +0.13 |
12.84 | 12.68 | 12.75 | 305,600 |
| 31 May 24 |
12.70000 +0.03 |
12.76 | 12.58 | 12.62 | 460,700 |
| 30 May 24 |
12.67000 +0.13 |
12.79 | 12.61 | 12.67 | 405,000 |
| 29 May 24 |
12.54000 -0.15 |
12.68 | 12.52 | 12.68 | 468,600 |
| 28 May 24 |
12.69000 -0.27 |
12.97 | 12.67 | 12.94 | 441,000 |
| 27 May 24 |
12.96000 +0.03 |
13.00 | 12.85 | 12.88 | 149,900 |
| 24 May 24 |
12.93000 -0.04 |
13.07 | 12.86 | 13.04 | 271,800 |
| 23 May 24 |
12.97000 -0.09 |
13.11 | 12.95 | 13.08 | 426,300 |
| 22 May 24 |
13.06000 +0.02 |
13.15 | 12.99 | 13.02 | 304,200 |
| 21 May 24 |
13.04000 -0.07 |
13.10 | 13.00 | 13.03 | 217,900 |
| 17 May 24 |
13.11000 +0.08 |
13.12 | 12.92 | 13.04 | 462,300 |
| 16 May 24 |
13.03000 -0.01 |
13.11 | 13.01 | 13.06 | 298,300 |
| 15 May 24 |
13.04000 +0.00 |
13.20 | 13.01 | 13.13 | 642,900 |
| 14 May 24 |
13.04000 -0.11 |
13.22 | 12.99 | 13.20 | 408,800 |
| 13 May 24 |
13.15000 +0.10 |
13.23 | 13.06 | 13.10 | 483,600 |
| 10 May 24 |
13.05000 +0.01 |
13.10 | 13.02 | 13.06 | 252,600 |
| 09 May 24 |
13.04000 -0.09 |
13.14 | 13.00 | 13.14 | 324,700 |
| 08 May 24 |
13.13000 +0.10 |
13.17 | 12.85 | 13.00 | 651,000 |
| 07 May 24 |
13.03000 -0.12 |
13.22 | 12.99 | 13.17 | 383,100 |
| 06 May 24 |
13.15000 +0.04 |
13.16 | 12.94 | 13.14 | 797,400 |
| 03 May 24 |
13.11000 -0.04 |
13.31 | 13.02 | 13.30 | 218,300 |
| 02 May 24 |
13.15000 +0.25 |
13.20 | 12.85 | 12.95 | 823,400 |
| 01 May 24 |
12.90000 -0.12 |
13.13 | 12.88 | 13.01 | 939,200 |
| 30 Apr 24 |
13.02000 +0.02 |
13.05 | 12.91 | 12.92 | 461,300 |
| 29 Apr 24 |
13.00000 -0.09 |
13.16 | 12.92 | 13.03 | 403,200 |
| 26 Apr 24 |
13.09000 +0.03 |
13.22 | 12.99 | 13.16 | 352,200 |
| 25 Apr 24 |
13.06000 +0.11 |
13.08 | 12.66 | 12.90 | 379,000 |
| 24 Apr 24 |
12.95000 -0.13 |
13.10 | 12.94 | 13.05 | 599,200 |
| 23 Apr 24 |
13.08000 -0.01 |
13.17 | 13.04 | 13.12 | 575,500 |
| 22 Apr 24 |
13.09000 +0.09 |
13.16 | 12.97 | 13.01 | 756,400 |
| 19 Apr 24 |
13.00000 +0.02 |
13.09 | 12.90 | 12.99 | 380,100 |
| 18 Apr 24 |
12.98000 +0.10 |
13.00 | 12.74 | 12.88 | 212,800 |
| 17 Apr 24 |
12.88000 -0.08 |
13.07 | 12.87 | 12.98 | 255,000 |
| 16 Apr 24 |
12.96000 -0.10 |
13.11 | 12.92 | 13.03 | 457,500 |
| 15 Apr 24 |
13.06000 -0.12 |
13.25 | 13.00 | 13.21 | 268,400 |
| 12 Apr 24 |
13.18000 -0.09 |
13.24 | 13.03 | 13.20 | 383,700 |
| 11 Apr 24 |
13.27000 -0.02 |
13.37 | 13.19 | 13.36 | 216,200 |
| 10 Apr 24 |
13.29000 -0.33 |
13.45 | 13.19 | 13.45 | 282,000 |
| 09 Apr 24 |
13.62000 +0.07 |
13.71 | 13.53 | 13.55 | 416,400 |
| 08 Apr 24 |
13.55000 +0.17 |
13.55 | 13.23 | 13.47 | 382,600 |
| 05 Apr 24 |
13.38000 +0.08 |
13.42 | 13.27 | 13.29 | 316,200 |
| 04 Apr 24 |
13.30000 +0.00 |
13.41 | 13.25 | 13.33 | 213,200 |
| 03 Apr 24 |
13.30000 -0.11 |
13.54 | 13.29 | 13.42 | 219,400 |
| 02 Apr 24 |
13.41000 -0.17 |
13.62 | 13.40 | 13.53 | 321,000 |
| 01 Apr 24 |
13.58000 -0.20 |
13.82 | 13.58 | 13.82 | 245,100 |
| 28 Mar 24 |
13.78000 +0.02 |
13.87 | 13.67 | 13.75 | 469,200 |
| 27 Mar 24 |
13.76000 +0.00 |
13.96 | 13.66 | 13.75 | 239,400 |
| 26 Mar 24 |
13.76000 +0.01 |
13.84 | 13.70 | 13.70 | 284,200 |
| 25 Mar 24 |
13.75000 +0.04 |
13.84 | 13.63 | 13.68 | 206,100 |
| 22 Mar 24 |
13.71000 -0.18 |
13.97 | 13.71 | 13.88 | 305,400 |
| 21 Mar 24 |
13.89000 +0.11 |
13.91 | 13.78 | 13.85 | 229,700 |
| 20 Mar 24 |
13.78000 +0.14 |
13.85 | 13.64 | 13.64 | 275,700 |
| 19 Mar 24 |
13.64000 +0.06 |
13.68 | 13.54 | 13.54 | 247,300 |
| 18 Mar 24 |
13.58000 +0.03 |
13.71 | 13.51 | 13.55 | 222,100 |
| 15 Mar 24 |
13.55000 +0.22 |
13.56 | 13.34 | 13.35 | 1,048,700 |
| 14 Mar 24 |
13.33000 -0.09 |
13.75 | 13.25 | 13.40 | 423,700 |
| 13 Mar 24 |
13.42000 -0.14 |
13.64 | 13.40 | 13.52 | 340,500 |
| 12 Mar 24 |
13.56000 -0.04 |
13.58 | 13.41 | 13.58 | 284,900 |
| 11 Mar 24 |
13.60000 -0.07 |
13.70 | 13.52 | 13.70 | 192,500 |
| 08 Mar 24 |
13.67000 -0.02 |
13.74 | 13.60 | 13.72 | 216,100 |
| 07 Mar 24 |
13.69000 +0.15 |
13.73 | 13.53 | 13.53 | 412,600 |
| 06 Mar 24 |
13.54000 +0.09 |
13.68 | 13.49 | 13.54 | 244,400 |
| 05 Mar 24 |
13.45000 -0.05 |
13.62 | 13.43 | 13.51 | 347,800 |
| 04 Mar 24 |
13.50000 -0.11 |
13.61 | 13.45 | 13.57 | 384,600 |
| 01 Mar 24 |
13.61000 +0.22 |
13.63 | 13.34 | 13.39 | 260,900 |
| 29 Feb 24 |
13.39000 -0.06 |
13.51 | 13.35 | 13.51 | 757,100 |
| 28 Feb 24 |
13.45000 -0.01 |
13.56 | 13.27 | 13.27 | 336,900 |
| 27 Feb 24 |
13.46000 -0.09 |
13.63 | 13.41 | 13.55 | 416,600 |
| 26 Feb 24 |
13.55000 -0.18 |
13.76 | 13.50 | 13.66 | 339,900 |
| 23 Feb 24 |
13.73000 +0.10 |
13.78 | 13.54 | 13.63 | 422,300 |
| 22 Feb 24 |
13.63000 -0.13 |
13.80 | 13.54 | 13.75 | 457,100 |
| 21 Feb 24 |
13.76000 +0.06 |
13.92 | 13.68 | 13.68 | 431,100 |
| 20 Feb 24 |
13.70000 +0.17 |
13.72 | 13.54 | 13.58 | 535,500 |
| 16 Feb 24 |
13.53000 -0.18 |
13.66 | 13.33 | 13.63 | 539,100 |
| 15 Feb 24 |
13.71000 +0.08 |
13.79 | 13.46 | 13.47 | 789,300 |
| 14 Feb 24 |
13.63000 +0.39 |
13.66 | 13.24 | 13.35 | 1,050,100 |
| 13 Feb 24 |
13.24000 -0.41 |
13.45 | 13.13 | 13.44 | 506,300 |
| 12 Feb 24 |
13.65000 -0.12 |
13.85 | 13.63 | 13.80 | 348,000 |
| 09 Feb 24 |
13.77000 +0.06 |
13.79 | 13.63 | 13.64 | 630,300 |
| 08 Feb 24 |
13.71000 -0.07 |
13.82 | 13.58 | 13.75 | 633,600 |
| 07 Feb 24 |
13.78000 +0.04 |
13.83 | 13.66 | 13.73 | 855,500 |
| 06 Feb 24 |
13.74000 +0.02 |
13.77 | 13.60 | 13.67 | 376,500 |
| 05 Feb 24 |
13.72000 -0.32 |
13.97 | 13.72 | 13.97 | 284,300 |
| 02 Feb 24 |
14.04000 -0.08 |
14.09 | 13.91 | 14.00 | 354,600 |
| 01 Feb 24 |
14.12000 +0.08 |
14.15 | 13.93 | 14.01 | 382,000 |
| 31 Jan 24 |
14.04000 -0.16 |
14.24 | 14.01 | 14.19 | 356,300 |
| 30 Jan 24 |
14.20000 -0.03 |
14.23 | 14.05 | 14.15 | 357,700 |
| 29 Jan 24 |
14.23000 +0.06 |
14.26 | 14.08 | 14.22 | 191,800 |
| 26 Jan 24 |
14.17000 +0.05 |
14.24 | 14.10 | 14.13 | 223,100 |
| 25 Jan 24 |
14.12000 -0.24 |
14.46 | 14.10 | 14.45 | 1,056,600 |
| 24 Jan 24 |
14.36000 -0.06 |
14.46 | 14.25 | 14.46 | 297,700 |
| 23 Jan 24 |
14.42000 +0.05 |
14.45 | 14.21 | 14.37 | 666,400 |
| 22 Jan 24 |
14.37000 +0.13 |
14.37 | 14.16 | 14.23 | 394,100 |
| 19 Jan 24 |
14.24000 +0.12 |
14.27 | 13.90 | 14.11 | 1,573,800 |
| 18 Jan 24 |
14.12000 +0.00 |
14.29 | 14.05 | 14.15 | 457,500 |
| 17 Jan 24 |
14.12000 -0.24 |
14.30 | 14.07 | 14.24 | 889,600 |
| 16 Jan 24 |
14.36000 +0.03 |
14.37 | 14.13 | 14.23 | 255,900 |
| 15 Jan 24 |
14.33000 +0.12 |
14.33 | 14.13 | 14.20 | 103,000 |
| 12 Jan 24 |
14.21000 -0.11 |
14.34 | 14.15 | 14.24 | 414,200 |
| 11 Jan 24 |
14.32000 +0.14 |
14.35 | 14.03 | 14.14 | 247,100 |
| 10 Jan 24 |
14.18000 +0.03 |
14.22 | 14.00 | 14.17 | 254,400 |
| 09 Jan 24 |
14.15000 -0.08 |
14.20 | 14.04 | 14.17 | 323,400 |
| 08 Jan 24 |
14.23000 +0.10 |
14.25 | 14.02 | 14.16 | 345,200 |
| 05 Jan 24 |
14.13000 +0.11 |
14.17 | 13.95 | 14.05 | 252,100 |
| 04 Jan 24 |
14.02000 +0.05 |
14.08 | 13.93 | 13.93 | 534,400 |
| 03 Jan 24 |
13.97000 +0.03 |
14.04 | 13.79 | 13.86 | 424,300 |
| 02 Jan 24 |
13.94000 -0.01 |
14.00 | 13.82 | 13.82 | 249,000 |
| 29 Dec 23 |
13.95000 +0.02 |
13.99 | 13.86 | 13.93 | 184,200 |
| 28 Dec 23 |
13.93000 -0.04 |
13.95 | 13.83 | 13.90 | 408,200 |
| 27 Dec 23 |
13.97000 +0.15 |
14.00 | 13.75 | 13.81 | 271,400 |
| 22 Dec 23 |
13.82000 +0.17 |
13.85 | 13.68 | 13.68 | 405,900 |
| 21 Dec 23 |
13.65000 +0.00 |
13.84 | 13.62 | 13.74 | 167,300 |
| 20 Dec 23 |
13.65000 -0.06 |
13.85 | 13.60 | 13.66 | 286,000 |
| 19 Dec 23 |
13.71000 +0.16 |
13.73 | 13.50 | 13.55 | 187,200 |
| 18 Dec 23 |
13.55000 -0.02 |
13.64 | 13.41 | 13.64 | 380,000 |
| 15 Dec 23 |
13.57000 -0.26 |
13.83 | 13.54 | 13.83 | 854,800 |
| 14 Dec 23 |
13.83000 +0.00 |
14.00 | 13.82 | 13.96 | 451,000 |
| 13 Dec 23 |
13.83000 +0.67 |
13.84 | 13.09 | 13.18 | 453,900 |
| 12 Dec 23 |
13.16000 -0.01 |
13.18 | 12.97 | 13.10 | 236,100 |
| 11 Dec 23 |
13.17000 -0.21 |
13.40 | 13.14 | 13.40 | 202,600 |
| 08 Dec 23 |
13.38000 -0.01 |
13.49 | 13.31 | 13.36 | 226,100 |
| 07 Dec 23 |
13.39000 -0.06 |
13.64 | 13.39 | 13.46 | 341,000 |
| 06 Dec 23 |
13.45000 +0.01 |
13.61 | 13.40 | 13.54 | 327,300 |
| 05 Dec 23 |
13.44000 -0.01 |
13.53 | 13.35 | 13.47 | 222,100 |
| 04 Dec 23 |
13.45000 +0.03 |
13.52 | 13.13 | 13.35 | 349,800 |
| 01 Dec 23 |
13.42000 +0.26 |
13.44 | 13.08 | 13.15 | 422,300 |
| 30 Nov 23 |
13.16000 +0.28 |
13.16 | 12.89 | 12.90 | 473,700 |
| 29 Nov 23 |
12.88000 -0.15 |
13.07 | 12.86 | 13.03 | 269,100 |
| 28 Nov 23 |
13.03000 -0.19 |
13.14 | 13.00 | 13.13 | 168,700 |
| 27 Nov 23 |
13.22000 +0.05 |
13.27 | 13.04 | 13.13 | 260,600 |
| 24 Nov 23 |
13.17000 +0.01 |
13.22 | 13.11 | 13.11 | 103,900 |
| 23 Nov 23 |
13.16000 -0.08 |
13.24 | 13.13 | 13.24 | 79,400 |
| 22 Nov 23 |
13.24000 +0.17 |
13.27 | 13.03 | 13.06 | 254,400 |
| 21 Nov 23 |
13.07000 -0.14 |
13.23 | 13.03 | 13.17 | 591,200 |
| 20 Nov 23 |
13.21000 +0.07 |
13.25 | 13.02 | 13.14 | 344,900 |
| 17 Nov 23 |
13.14000 +0.10 |
13.17 | 13.05 | 13.09 | 327,400 |
| 16 Nov 23 |
13.04000 -0.12 |
13.18 | 13.03 | 13.16 | 237,800 |
| 15 Nov 23 |
13.16000 -0.04 |
13.27 | 13.06 | 13.23 | 508,900 |
| 14 Nov 23 |
13.20000 +0.66 |
13.22 | 12.71 | 12.72 | 364,000 |
| 13 Nov 23 |
12.54000 -0.23 |
12.70 | 12.44 | 12.70 | 192,100 |
| 10 Nov 23 |
12.77000 -0.01 |
12.83 | 12.60 | 12.78 | 223,900 |
| 09 Nov 23 |
12.78000 -0.01 |
13.02 | 12.76 | 12.95 | 305,000 |
| 08 Nov 23 |
12.79000 -0.07 |
12.93 | 12.67 | 12.87 | 355,600 |
| 07 Nov 23 |
12.86000 -0.38 |
13.20 | 12.84 | 13.20 | 321,600 |
| 06 Nov 23 |
13.24000 -0.18 |
13.42 | 13.19 | 13.32 | 358,600 |
| 03 Nov 23 |
13.42000 +0.33 |
13.49 | 13.22 | 13.22 | 437,700 |
| 02 Nov 23 |
13.09000 +0.49 |
13.10 | 12.63 | 12.65 | 558,200 |
| 01 Nov 23 |
12.60000 +0.56 |
12.62 | 12.07 | 12.07 | 584,600 |
| 31 Oct 23 |
12.04000 +0.17 |
12.16 | 12.00 | 12.01 | 381,600 |
| 30 Oct 23 |
11.87000 -0.03 |
12.09 | 11.79 | 11.90 | 378,700 |
| 27 Oct 23 |
11.90000 -0.20 |
12.14 | 11.83 | 12.14 | 242,300 |
| 26 Oct 23 |
12.10000 -0.05 |
12.27 | 12.05 | 12.13 | 202,300 |
| 25 Oct 23 |
12.15000 -0.17 |
12.32 | 12.13 | 12.25 | 222,100 |
| 24 Oct 23 |
12.32000 -0.03 |
12.42 | 12.29 | 12.36 | 249,400 |
| 23 Oct 23 |
12.35000 -0.02 |
12.45 | 12.20 | 12.34 | 417,000 |
| 20 Oct 23 |
12.37000 -0.15 |
12.62 | 12.37 | 12.50 | 281,000 |
| 19 Oct 23 |
12.52000 -0.23 |
12.71 | 12.51 | 12.67 | 229,400 |
| 18 Oct 23 |
12.75000 -0.15 |
12.88 | 12.70 | 12.85 | 347,200 |
| 17 Oct 23 |
12.90000 -0.04 |
13.02 | 12.83 | 12.84 | 275,000 |
| 16 Oct 23 |
12.94000 +0.21 |
12.95 | 12.75 | 12.76 | 296,300 |
| 13 Oct 23 |
12.73000 -0.10 |
12.87 | 12.73 | 12.87 | 274,500 |
| 12 Oct 23 |
12.83000 -0.11 |
12.96 | 12.81 | 12.81 | 343,800 |
| 11 Oct 23 |
12.94000 +0.30 |
12.98 | 12.67 | 12.68 | 329,800 |
| 10 Oct 23 |
12.64000 +0.08 |
12.78 | 12.62 | 12.63 | 233,400 |
| 06 Oct 23 |
12.56000 +0.05 |
12.90 | 12.20 | 12.43 | 251,800 |
| 05 Oct 23 |
12.51000 +0.19 |
12.53 | 12.28 | 12.30 | 217,500 |
| 04 Oct 23 |
12.32000 +0.10 |
12.43 | 12.19 | 12.27 | 521,700 |
| 03 Oct 23 |
12.22000 -0.17 |
12.51 | 12.10 | 12.30 | 310,500 |
| 02 Oct 23 |
12.39000 -0.29 |
12.67 | 12.36 | 12.67 | 292,900 |
| 29 Sep 23 |
12.68000 -0.04 |
12.93 | 12.66 | 12.83 | 468,200 |
| 28 Sep 23 |
12.72000 +0.03 |
12.85 | 12.60 | 12.62 | 277,700 |
| 27 Sep 23 |
12.69000 +0.07 |
12.79 | 12.53 | 12.71 | 648,800 |
| 26 Sep 23 |
12.62000 -0.31 |
12.96 | 12.60 | 12.86 | 282,800 |
| 25 Sep 23 |
12.93000 -0.22 |
13.12 | 12.91 | 13.10 | 226,700 |
| 22 Sep 23 |
13.15000 -0.03 |
13.22 | 13.11 | 13.19 | 191,100 |
| 21 Sep 23 |
13.18000 -0.24 |
13.39 | 13.18 | 13.36 | 295,200 |
| 20 Sep 23 |
13.42000 +0.06 |
13.51 | 13.37 | 13.49 | 205,000 |
| 19 Sep 23 |
13.36000 -0.19 |
13.58 | 13.34 | 13.57 | 238,700 |
| 18 Sep 23 |
13.55000 -0.05 |
13.59 | 13.43 | 13.56 | 338,900 |
| 15 Sep 23 |
13.60000 +0.07 |
13.70 | 13.46 | 13.46 | 910,300 |
| 14 Sep 23 |
13.53000 +0.34 |
13.53 | 13.18 | 13.25 | 363,100 |
| 13 Sep 23 |
13.19000 +0.15 |
13.24 | 12.98 | 13.05 | 376,500 |
| 12 Sep 23 |
13.04000 +0.00 |
13.08 | 12.95 | 13.00 | 164,600 |
| 11 Sep 23 |
13.04000 +0.02 |
13.17 | 13.01 | 13.01 | 134,600 |
| 08 Sep 23 |
13.02000 -0.16 |
13.20 | 13.01 | 13.20 | 159,700 |
| 07 Sep 23 |
13.18000 +0.01 |
13.23 | 13.14 | 13.17 | 118,300 |
| 06 Sep 23 |
13.17000 -0.06 |
13.23 | 13.13 | 13.23 | 131,200 |
| 05 Sep 23 |
13.23000 -0.05 |
13.33 | 13.18 | 13.33 | 167,200 |
| 01 Sep 23 |
13.28000 +0.17 |
13.40 | 13.15 | 13.23 | 211,200 |
| 31 Aug 23 |
13.11000 -0.18 |
13.30 | 13.11 | 13.28 | 696,600 |
| 30 Aug 23 |
13.29000 -0.07 |
13.37 | 13.25 | 13.33 | 192,100 |
| 29 Aug 23 |
13.36000 +0.10 |
13.36 | 13.20 | 13.28 | 311,700 |
| 28 Aug 23 |
13.26000 +0.06 |
13.30 | 13.18 | 13.19 | 176,700 |
| 25 Aug 23 |
13.20000 +0.09 |
13.23 | 13.10 | 13.10 | 167,200 |
| 24 Aug 23 |
13.11000 -0.06 |
13.24 | 13.09 | 13.15 | 101,700 |
| 23 Aug 23 |
13.17000 +0.15 |
13.19 | 13.07 | 13.07 | 189,500 |
| 22 Aug 23 |
13.02000 -0.04 |
13.14 | 13.02 | 13.10 | 126,700 |
| 21 Aug 23 |
13.06000 -0.14 |
13.24 | 13.03 | 13.23 | 287,400 |
| 18 Aug 23 |
13.20000 -0.04 |
13.33 | 13.18 | 13.22 | 212,300 |
| 17 Aug 23 |
13.24000 -0.02 |
13.33 | 13.22 | 13.23 | 210,800 |
| 16 Aug 23 |
13.26000 +0.03 |
13.32 | 13.22 | 13.23 | 215,800 |
| 15 Aug 23 |
13.23000 -0.16 |
13.35 | 13.22 | 13.33 | 198,500 |
| 14 Aug 23 |
13.39000 -0.20 |
13.61 | 13.38 | 13.56 | 155,900 |
| 11 Aug 23 |
13.59000 +0.02 |
13.64 | 13.48 | 13.53 | 180,700 |
| 10 Aug 23 |
13.57000 -0.02 |
13.73 | 13.51 | 13.60 | 209,100 |
| 09 Aug 23 |
13.59000 +0.00 |
13.67 | 13.56 | 13.59 | 322,900 |
| 08 Aug 23 |
13.59000 -0.11 |
13.72 | 13.56 | 13.67 | 162,000 |
| 04 Aug 23 |
13.70000 +0.11 |
13.72 | 13.57 | 13.59 | 217,000 |
| 03 Aug 23 |
13.59000 -0.14 |
13.69 | 13.47 | 13.69 | 212,100 |
| 02 Aug 23 |
13.73000 -0.04 |
13.79 | 13.65 | 13.76 | 452,600 |
| 01 Aug 23 |
13.77000 -0.14 |
13.93 | 13.68 | 13.88 | 318,700 |
| 31 Jul 23 |
13.91000 +0.10 |
13.95 | 13.72 | 13.79 | 495,600 |
| 28 Jul 23 |
13.81000 -0.08 |
13.94 | 13.78 | 13.91 | 237,900 |
| 27 Jul 23 |
13.89000 -0.25 |
14.19 | 13.87 | 14.17 | 362,600 |
| 26 Jul 23 |
14.14000 +0.08 |
14.17 | 13.93 | 14.05 | 693,800 |
| 25 Jul 23 |
14.06000 +0.16 |
14.06 | 13.80 | 13.89 | 480,700 |
| 24 Jul 23 |
13.90000 +0.27 |
13.95 | 13.64 | 13.70 | 671,400 |
| 21 Jul 23 |
13.63000 +0.08 |
13.78 | 13.52 | 13.61 | 767,100 |
| 20 Jul 23 |
13.55000 +0.04 |
13.62 | 13.46 | 13.51 | 349,400 |
| 19 Jul 23 |
13.51000 +0.10 |
13.51 | 13.41 | 13.47 | 550,500 |
| 18 Jul 23 |
13.41000 +0.07 |
13.41 | 13.31 | 13.40 | 235,600 |
| 17 Jul 23 |
13.34000 -0.07 |
13.41 | 13.31 | 13.40 | 215,600 |
| 14 Jul 23 |
13.41000 +0.04 |
13.42 | 13.26 | 13.37 | 311,800 |
| 13 Jul 23 |
13.37000 -0.01 |
13.38 | 13.28 | 13.38 | 270,800 |
| 12 Jul 23 |
13.38000 +0.16 |
13.40 | 13.17 | 13.28 | 341,600 |
| 11 Jul 23 |
13.22000 -0.04 |
13.29 | 13.16 | 13.29 | 195,000 |
| 10 Jul 23 |
13.26000 +0.08 |
13.32 | 13.14 | 13.20 | 323,700 |
| 07 Jul 23 |
13.18000 -0.14 |
13.34 | 13.17 | 13.29 | 241,400 |
| 06 Jul 23 |
13.32000 -0.21 |
13.54 | 13.28 | 13.50 | 388,000 |
| 05 Jul 23 |
13.53000 -0.07 |
13.66 | 13.52 | 13.58 | 700,700 |
| 04 Jul 23 |
13.60000 +0.03 |
13.68 | 13.52 | 13.59 | 255,300 |
| 30 Jun 23 |
13.57000 +0.12 |
13.59 | 13.45 | 13.46 | 603,800 |
| 29 Jun 23 |
13.45000 +0.05 |
13.45 | 13.30 | 13.30 | 388,500 |
| 28 Jun 23 |
13.40000 +0.05 |
13.46 | 13.36 | 13.39 | 1,185,000 |
| 27 Jun 23 |
13.35000 +0.08 |
13.38 | 13.27 | 13.28 | 338,000 |
| 26 Jun 23 |
13.27000 +0.14 |
13.31 | 13.08 | 13.08 | 329,300 |
| 23 Jun 23 |
13.13000 -0.04 |
13.44 | 13.11 | 13.11 | 303,200 |
| 22 Jun 23 |
13.17000 -0.09 |
13.25 | 13.15 | 13.17 | 585,400 |
| 21 Jun 23 |
13.26000 +0.02 |
13.28 | 13.11 | 13.23 | 400,000 |
| 20 Jun 23 |
13.24000 -0.06 |
13.33 | 13.18 | 13.29 | 336,600 |
| 19 Jun 23 |
13.30000 -0.08 |
13.38 | 13.28 | 13.36 | 158,600 |
| 16 Jun 23 |
13.38000 -0.01 |
13.51 | 13.32 | 13.46 | 773,200 |
| 15 Jun 23 |
13.39000 +0.03 |
13.39 | 13.31 | 13.36 | 290,200 |
| 14 Jun 23 |
13.36000 -0.03 |
13.41 | 13.29 | 13.41 | 317,600 |
| 13 Jun 23 |
13.39000 +0.03 |
13.45 | 13.34 | 13.42 | 296,900 |
| 12 Jun 23 |
13.36000 -0.10 |
13.44 | 13.34 | 13.44 | 219,500 |
| 09 Jun 23 |
13.46000 -0.05 |
13.52 | 13.42 | 13.49 | 135,200 |
| 08 Jun 23 |
13.51000 -0.01 |
13.53 | 13.32 | 13.53 | 376,400 |
| 07 Jun 23 |
13.52000 +0.02 |
13.60 | 13.46 | 13.50 | 394,200 |
| 06 Jun 23 |
13.50000 +0.02 |
13.53 | 13.38 | 13.50 | 394,900 |
| 05 Jun 23 |
13.48000 -0.15 |
13.60 | 13.44 | 13.56 | 257,400 |
| 02 Jun 23 |
13.63000 +0.14 |
13.65 | 13.48 | 13.48 | 231,700 |
| 01 Jun 23 |
13.49000 -0.07 |
13.61 | 13.46 | 13.54 | 187,400 |
| 31 May 23 |
13.56000 -0.10 |
13.67 | 13.45 | 13.60 | 2,454,400 |
| 30 May 23 |
13.66000 -0.22 |
13.86 | 13.62 | 13.80 | 214,100 |
| 29 May 23 |
13.88000 +0.12 |
13.90 | 13.72 | 13.72 | 87,600 |
| 26 May 23 |
13.76000 +0.00 |
13.86 | 13.70 | 13.72 | 145,600 |
| 25 May 23 |
13.76000 +0.00 |
13.90 | 13.67 | 13.69 | 246,300 |
| 24 May 23 |
13.76000 -0.11 |
13.88 | 13.76 | 13.83 | 257,600 |
| 23 May 23 |
13.87000 -0.06 |
14.00 | 13.81 | 13.90 | 367,800 |
| 19 May 23 |
13.93000 -0.02 |
13.99 | 13.87 | 13.89 | 191,400 |
| 18 May 23 |
13.95000 -0.16 |
14.19 | 13.94 | 14.08 | 139,900 |
| 17 May 23 |
14.11000 -0.04 |
14.18 | 13.99 | 14.18 | 173,400 |
| 16 May 23 |
14.15000 -0.24 |
14.35 | 14.10 | 14.35 | 204,500 |
| 15 May 23 |
14.39000 -0.02 |
14.50 | 14.32 | 14.37 | 246,800 |
| 12 May 23 |
14.41000 +0.15 |
14.41 | 14.23 | 14.30 | 290,500 |
| 11 May 23 |
14.26000 +0.08 |
14.41 | 14.09 | 14.41 | 256,000 |
| 10 May 23 |
14.18000 +0.00 |
14.48 | 13.94 | 14.21 | 402,300 |
| 09 May 23 |
14.18000 -0.19 |
14.28 | 14.14 | 14.28 | 254,000 |
| 08 May 23 |
14.37000 -0.13 |
14.53 | 14.35 | 14.42 | 140,700 |
| 05 May 23 |
14.50000 +0.10 |
14.52 | 14.38 | 14.38 | 214,300 |
| 04 May 23 |
14.40000 -0.16 |
14.58 | 14.33 | 14.50 | 216,200 |
| 03 May 23 |
14.56000 +0.10 |
14.67 | 14.46 | 14.46 | 181,500 |
| 02 May 23 |
14.46000 -0.16 |
14.65 | 14.44 | 14.57 | 282,700 |
| 01 May 23 |
14.62000 -0.02 |
14.73 | 14.55 | 14.63 | 174,600 |
| 28 Apr 23 |
14.64000 -0.07 |
14.76 | 14.59 | 14.69 | 493,800 |
| 27 Apr 23 |
14.71000 -0.01 |
14.78 | 14.65 | 14.68 | 157,400 |
| 26 Apr 23 |
14.72000 +0.04 |
14.99 | 14.67 | 14.67 | 395,700 |
| 25 Apr 23 |
14.68000 -0.03 |
14.78 | 14.63 | 14.67 | 208,800 |
| 24 Apr 23 |
14.71000 -0.07 |
14.82 | 14.70 | 14.71 | 232,600 |
| 21 Apr 23 |
14.78000 +0.11 |
14.78 | 14.58 | 14.66 | 195,800 |
| 20 Apr 23 |
14.67000 +0.03 |
14.72 | 14.56 | 14.57 | 284,000 |
| 19 Apr 23 |
14.64000 -0.11 |
14.75 | 14.55 | 14.68 | 263,500 |
| 18 Apr 23 |
14.75000 -0.03 |
14.90 | 14.71 | 14.81 | 289,000 |
| 17 Apr 23 |
14.78000 +0.15 |
14.83 | 14.59 | 14.61 | 403,900 |
| 14 Apr 23 |
14.63000 -0.01 |
14.66 | 14.57 | 14.61 | 137,600 |
| 13 Apr 23 |
14.64000 +0.04 |
14.75 | 14.54 | 14.74 | 218,400 |
| 12 Apr 23 |
14.60000 +0.04 |
14.64 | 14.48 | 14.60 | 244,400 |
| 11 Apr 23 |
14.56000 +0.20 |
14.57 | 14.31 | 14.31 | 325,800 |
| 10 Apr 23 |
14.36000 +0.08 |
14.39 | 14.11 | 14.14 | 275,700 |
| 06 Apr 23 |
14.28000 -0.02 |
14.31 | 14.17 | 14.28 | 333,600 |
| 05 Apr 23 |
14.30000 +0.06 |
14.32 | 14.10 | 14.10 | 398,600 |
| 04 Apr 23 |
14.24000 -0.11 |
14.42 | 14.15 | 14.39 | 361,300 |
| 03 Apr 23 |
14.35000 -0.17 |
14.57 | 14.21 | 14.52 | 721,700 |
| 31 Mar 23 |
14.52000 +0.20 |
14.75 | 14.38 | 14.75 | 832,700 |
| 30 Mar 23 |
14.32000 +0.06 |
14.43 | 14.20 | 14.29 | 239,500 |
| 29 Mar 23 |
14.26000 +0.07 |
14.29 | 14.21 | 14.25 | 501,000 |
| 28 Mar 23 |
14.19000 -0.06 |
14.32 | 14.05 | 14.21 | 719,600 |
| 27 Mar 23 |
14.25000 +0.16 |
14.32 | 14.14 | 14.14 | 204,900 |
| 24 Mar 23 |
14.09000 +0.19 |
14.12 | 13.81 | 13.85 | 1,043,000 |
| 23 Mar 23 |
13.90000 -0.06 |
14.05 | 13.87 | 14.00 | 222,900 |
| 22 Mar 23 |
13.96000 -0.23 |
14.15 | 13.96 | 14.04 | 264,100 |
| 21 Mar 23 |
14.19000 -0.08 |
14.44 | 14.14 | 14.33 | 269,500 |
| 20 Mar 23 |
14.27000 +0.05 |
14.29 | 14.16 | 14.23 | 182,000 |
| 17 Mar 23 |
14.22000 -0.16 |
14.36 | 14.18 | 14.31 | 679,200 |
| 16 Mar 23 |
14.38000 +0.05 |
14.53 | 14.12 | 14.21 | 569,300 |
| 15 Mar 23 |
14.33000 -0.16 |
14.49 | 14.23 | 14.40 | 381,700 |
| 14 Mar 23 |
14.49000 +0.14 |
14.59 | 14.40 | 14.45 | 220,900 |
| 13 Mar 23 |
14.35000 +0.11 |
14.50 | 14.06 | 14.13 | 500,400 |
| 10 Mar 23 |
14.24000 -0.30 |
14.53 | 14.20 | 14.53 | 279,700 |
| 09 Mar 23 |
14.54000 -0.22 |
14.85 | 14.54 | 14.78 | 292,400 |
| 08 Mar 23 |
14.76000 +0.07 |
14.86 | 14.65 | 14.69 | 284,600 |
| 07 Mar 23 |
14.69000 -0.21 |
14.92 | 14.59 | 14.92 | 369,600 |
| 06 Mar 23 |
14.90000 +0.12 |
14.94 | 14.81 | 14.89 | 348,600 |
| 03 Mar 23 |
14.78000 +0.08 |
14.85 | 14.75 | 14.75 | 275,600 |
| 02 Mar 23 |
14.70000 -0.02 |
14.79 | 14.67 | 14.68 | 219,200 |
| 01 Mar 23 |
14.72000 -0.08 |
14.83 | 14.67 | 14.76 | 284,700 |
| 28 Feb 23 |
14.80000 -0.04 |
14.88 | 14.74 | 14.80 | 474,800 |
| 27 Feb 23 |
14.84000 +0.03 |
14.99 | 14.73 | 14.77 | 370,400 |
| 24 Feb 23 |
14.81000 +0.02 |
14.84 | 14.70 | 14.71 | 349,500 |
| 23 Feb 23 |
14.79000 +0.06 |
14.85 | 14.69 | 14.69 | 276,600 |
| 22 Feb 23 |
14.73000 -0.02 |
14.85 | 14.70 | 14.71 | 349,000 |
| 21 Feb 23 |
14.75000 -0.05 |
14.80 | 14.62 | 14.71 | 437,700 |
| 17 Feb 23 |
14.80000 +0.17 |
14.87 | 14.55 | 14.62 | 962,300 |
| 16 Feb 23 |
14.63000 -0.13 |
14.69 | 14.38 | 14.60 | 572,600 |
| 15 Feb 23 |
14.76000 -0.03 |
14.83 | 14.58 | 14.70 | 976,100 |
| 14 Feb 23 |
14.79000 +0.08 |
14.83 | 14.63 | 14.65 | 404,000 |
| 13 Feb 23 |
14.71000 +0.14 |
14.75 | 14.50 | 14.57 | 328,200 |
| 10 Feb 23 |
14.57000 +0.03 |
14.64 | 14.44 | 14.51 | 473,800 |
| 09 Feb 23 |
14.54000 +0.04 |
14.65 | 14.44 | 14.50 | 323,400 |
| 08 Feb 23 |
14.50000 +0.01 |
14.54 | 14.37 | 14.50 | 282,600 |
| 07 Feb 23 |
14.49000 -0.25 |
14.73 | 14.33 | 14.68 | 875,900 |
| 06 Feb 23 |
14.74000 -0.09 |
14.78 | 14.47 | 14.73 | 444,800 |
| 03 Feb 23 |
14.83000 -0.07 |
14.90 | 14.69 | 14.80 | 362,900 |
| 02 Feb 23 |
14.90000 +0.09 |
15.07 | 14.81 | 14.84 | 628,100 |
| 01 Feb 23 |
14.81000 -0.16 |
15.01 | 14.75 | 14.95 | 997,600 |
| 31 Jan 23 |
14.97000 -0.01 |
15.08 | 14.81 | 14.95 | 1,041,900 |
| 30 Jan 23 |
14.98000 -0.10 |
15.11 | 14.95 | 15.04 | 742,000 |
| 27 Jan 23 |
15.08000 -0.35 |
15.47 | 15.00 | 15.47 | 1,007,500 |
| 26 Jan 23 |
15.43000 -0.04 |
15.64 | 15.36 | 15.64 | 233,100 |
| 25 Jan 23 |
15.47000 -0.07 |
15.62 | 15.37 | 15.47 | 245,200 |
| 24 Jan 23 |
15.54000 -0.14 |
15.73 | 15.39 | 15.69 | 456,500 |
| 23 Jan 23 |
15.68000 +0.11 |
15.70 | 15.49 | 15.55 | 223,300 |
| 20 Jan 23 |
15.57000 +0.21 |
15.59 | 15.29 | 15.37 | 455,600 |
| 19 Jan 23 |
15.36000 -0.24 |
15.64 | 15.34 | 15.57 | 399,400 |
| 18 Jan 23 |
15.60000 -0.15 |
15.77 | 15.57 | 15.75 | 337,100 |
| 17 Jan 23 |
15.75000 +0.25 |
15.76 | 15.47 | 15.48 | 518,900 |
| 16 Jan 23 |
15.50000 -0.04 |
15.58 | 15.40 | 15.50 | 241,600 |
| 13 Jan 23 |
15.54000 +0.11 |
15.57 | 15.32 | 15.40 | 352,800 |
| 12 Jan 23 |
15.43000 +0.03 |
15.59 | 15.35 | 15.50 | 588,800 |
| 11 Jan 23 |
15.40000 +0.35 |
15.44 | 15.08 | 15.08 | 619,100 |
| 10 Jan 23 |
15.05000 +0.11 |
15.05 | 14.93 | 14.93 | 294,300 |
| 09 Jan 23 |
14.94000 -0.01 |
15.10 | 14.79 | 14.87 | 290,300 |
| 06 Jan 23 |
14.95000 +0.10 |
15.04 | 14.83 | 14.90 | 406,300 |
| 05 Jan 23 |
14.85000 -0.15 |
14.94 | 14.77 | 14.94 | 472,200 |
| 04 Jan 23 |
15.00000 +0.09 |
15.09 | 14.91 | 14.99 | 271,300 |
| 03 Jan 23 |
14.91000 +0.15 |
14.97 | 14.75 | 14.79 | 537,900 |
| 30 Dec 22 |
14.76000 -0.01 |
14.86 | 14.72 | 14.72 | 182,600 |
| 29 Dec 22 |
14.77000 +0.11 |
14.96 | 14.60 | 14.60 | 217,500 |
| 28 Dec 22 |
14.66000 -0.23 |
14.94 | 14.61 | 14.75 | 203,900 |
| 23 Dec 22 |
14.89000 +0.14 |
14.92 | 14.75 | 14.75 | 207,500 |
| 22 Dec 22 |
14.75000 -0.28 |
14.95 | 14.60 | 14.94 | 388,800 |
| 21 Dec 22 |
15.03000 +0.32 |
15.10 | 14.76 | 14.81 | 451,500 |
| 20 Dec 22 |
14.71000 +0.06 |
14.80 | 14.56 | 14.57 | 250,500 |
| 19 Dec 22 |
14.65000 -0.34 |
15.02 | 14.63 | 15.02 | 424,000 |
| 16 Dec 22 |
14.99000 -0.15 |
15.14 | 14.94 | 15.04 | 1,050,400 |
| 15 Dec 22 |
15.14000 +0.10 |
15.15 | 14.88 | 14.95 | 374,400 |
| 14 Dec 22 |
15.04000 +0.02 |
15.25 | 14.95 | 14.95 | 276,900 |
| 13 Dec 22 |
15.02000 +0.36 |
15.09 | 14.82 | 14.83 | 656,000 |
| 12 Dec 22 |
14.66000 +0.00 |
14.71 | 14.63 | 14.64 | 345,100 |
| 09 Dec 22 |
14.66000 -0.03 |
14.72 | 14.63 | 14.66 | 160,500 |
| 08 Dec 22 |
14.69000 -0.03 |
14.92 | 14.65 | 14.75 | 392,100 |
| 07 Dec 22 |
14.72000 +0.14 |
14.82 | 14.65 | 14.65 | 301,400 |
| 06 Dec 22 |
14.58000 +0.04 |
14.72 | 14.54 | 14.56 | 424,700 |
| 05 Dec 22 |
14.54000 -0.04 |
14.69 | 14.50 | 14.59 | 252,300 |
| 02 Dec 22 |
14.58000 -0.12 |
14.65 | 14.53 | 14.64 | 263,300 |
| 01 Dec 22 |
14.70000 -0.03 |
14.88 | 14.68 | 14.74 | 342,800 |
| 30 Nov 22 |
14.73000 +0.14 |
14.76 | 14.59 | 14.59 | 656,800 |
| 29 Nov 22 |
14.59000 +0.27 |
14.64 | 14.29 | 14.29 | 335,800 |
| 28 Nov 22 |
14.32000 -0.24 |
14.48 | 14.27 | 14.46 | 350,500 |
| 25 Nov 22 |
14.56000 +0.13 |
14.56 | 14.39 | 14.40 | 459,200 |
| 24 Nov 22 |
14.43000 +0.02 |
14.50 | 14.38 | 14.41 | 138,600 |
| 23 Nov 22 |
14.41000 -0.20 |
14.62 | 14.37 | 14.58 | 422,000 |
| 22 Nov 22 |
14.61000 +0.26 |
14.64 | 14.30 | 14.40 | 269,200 |
| 21 Nov 22 |
14.35000 +0.03 |
14.42 | 14.32 | 14.32 | 292,700 |
| 18 Nov 22 |
14.32000 +0.13 |
14.34 | 14.15 | 14.20 | 363,500 |
| 17 Nov 22 |
14.19000 -0.09 |
14.24 | 14.07 | 14.20 | 270,700 |
| 16 Nov 22 |
14.28000 +0.07 |
14.35 | 14.11 | 14.19 | 375,800 |
| 15 Nov 22 |
14.21000 +0.05 |
14.38 | 14.20 | 14.37 | 352,300 |
| 14 Nov 22 |
14.16000 +0.07 |
14.40 | 14.11 | 14.26 | 507,500 |
| 11 Nov 22 |
14.09000 +0.04 |
14.35 | 14.05 | 14.12 | 676,000 |
| 10 Nov 22 |
14.05000 +0.40 |
14.17 | 13.85 | 13.85 | 654,100 |
| 09 Nov 22 |
13.65000 -0.12 |
13.81 | 13.63 | 13.67 | 221,800 |
| 08 Nov 22 |
13.77000 -0.03 |
13.91 | 13.68 | 13.85 | 293,500 |
| 07 Nov 22 |
13.80000 +0.53 |
13.99 | 13.42 | 13.73 | 1,079,800 |
| 04 Nov 22 |
13.27000 +0.14 |
13.31 | 13.11 | 13.12 | 233,100 |
| 03 Nov 22 |
13.13000 -0.16 |
13.25 | 13.08 | 13.12 | 239,900 |
| 02 Nov 22 |
13.29000 +0.16 |
13.41 | 13.10 | 13.15 | 588,800 |
| 01 Nov 22 |
13.13000 +0.04 |
13.23 | 13.06 | 13.09 | 197,700 |
| 31 Oct 22 |
13.09000 -0.14 |
13.20 | 13.05 | 13.20 | 287,600 |
| 28 Oct 22 |
13.23000 -0.03 |
13.28 | 13.14 | 13.18 | 197,800 |
| 27 Oct 22 |
13.26000 +0.05 |
13.40 | 13.23 | 13.25 | 270,200 |
| 26 Oct 22 |
13.21000 +0.31 |
13.24 | 12.87 | 12.87 | 448,600 |
| 25 Oct 22 |
12.90000 +0.19 |
12.95 | 12.67 | 12.67 | 305,100 |
| 24 Oct 22 |
12.71000 +0.07 |
12.74 | 12.52 | 12.67 | 269,400 |
| 21 Oct 22 |
12.64000 +0.13 |
12.69 | 12.38 | 12.48 | 477,700 |
| 20 Oct 22 |
12.51000 -0.05 |
12.75 | 12.48 | 12.53 | 309,400 |
| 19 Oct 22 |
12.56000 -0.21 |
12.70 | 12.42 | 12.70 | 252,500 |
| 18 Oct 22 |
12.77000 -0.07 |
12.96 | 12.73 | 12.92 | 218,800 |
| 17 Oct 22 |
12.84000 +0.28 |
12.88 | 12.59 | 12.61 | 329,100 |
| 14 Oct 22 |
12.56000 -0.04 |
12.72 | 12.51 | 12.64 | 329,200 |
| 13 Oct 22 |
12.60000 +0.22 |
12.60 | 12.19 | 12.20 | 419,800 |
| 12 Oct 22 |
12.38000 +0.07 |
12.57 | 12.20 | 12.29 | 353,600 |
| 11 Oct 22 |
12.31000 -0.12 |
12.50 | 12.20 | 12.20 | 1,300,500 |
| 07 Oct 22 |
12.43000 +0.02 |
12.43 | 12.18 | 12.32 | 669,800 |
| 06 Oct 22 |
12.41000 -0.34 |
12.73 | 12.35 | 12.71 | 759,800 |
| 05 Oct 22 |
12.75000 -0.19 |
12.85 | 12.55 | 12.85 | 706,000 |
| 04 Oct 22 |
12.94000 +0.24 |
12.98 | 12.79 | 12.79 | 292,200 |
| 03 Oct 22 |
12.70000 +0.11 |
12.72 | 12.53 | 12.72 | 473,800 |
| 30 Sep 22 |
12.59000 +0.18 |
12.69 | 12.40 | 12.40 | 716,600 |
| 29 Sep 22 |
12.41000 -0.26 |
12.67 | 12.37 | 12.58 | 364,100 |
| 28 Sep 22 |
12.67000 +0.18 |
12.80 | 12.44 | 12.48 | 460,600 |
| 27 Sep 22 |
12.49000 -0.15 |
12.80 | 12.49 | 12.77 | 323,100 |
| 26 Sep 22 |
12.64000 -0.31 |
12.93 | 12.62 | 12.88 | 1,086,000 |
| 23 Sep 22 |
12.95000 -0.31 |
13.14 | 12.89 | 13.13 | 330,100 |
| 22 Sep 22 |
13.26000 -0.21 |
13.46 | 13.25 | 13.45 | 278,400 |
| 21 Sep 22 |
13.47000 -0.06 |
13.66 | 13.45 | 13.56 | 148,200 |
| 20 Sep 22 |
13.53000 -0.24 |
13.80 | 13.50 | 13.73 | 278,900 |
| 19 Sep 22 |
13.77000 +0.01 |
13.77 | 13.68 | 13.71 | 200,900 |
| 16 Sep 22 |
13.76000 +0.03 |
13.82 | 13.57 | 13.61 | 627,000 |
| 15 Sep 22 |
13.73000 -0.08 |
13.82 | 13.65 | 13.75 | 232,200 |
| 14 Sep 22 |
13.81000 -0.02 |
13.85 | 13.71 | 13.78 | 327,200 |
| 13 Sep 22 |
13.83000 -0.42 |
14.18 | 13.77 | 14.18 | 243,800 |
| 12 Sep 22 |
14.25000 +0.38 |
14.27 | 13.89 | 13.89 | 288,400 |
| 09 Sep 22 |
13.87000 +0.22 |
13.89 | 13.73 | 13.73 | 161,500 |
| 08 Sep 22 |
13.65000 -0.11 |
13.75 | 13.58 | 13.72 | 187,600 |
| 07 Sep 22 |
13.76000 +0.09 |
13.81 | 13.60 | 13.66 | 184,800 |
| 06 Sep 22 |
13.67000 +0.11 |
13.91 | 13.54 | 13.61 | 294,200 |
| 02 Sep 22 |
13.56000 +0.11 |
13.68 | 13.46 | 13.55 | 192,500 |
| 01 Sep 22 |
13.45000 -0.14 |
13.59 | 13.35 | 13.52 | 201,800 |
| 31 Aug 22 |
13.59000 -0.06 |
13.80 | 13.57 | 13.62 | 499,500 |
| 30 Aug 22 |
13.65000 -0.22 |
13.93 | 13.63 | 13.84 | 264,600 |
| 29 Aug 22 |
13.87000 -0.07 |
14.00 | 13.80 | 13.91 | 137,700 |
| 26 Aug 22 |
13.94000 -0.13 |
14.09 | 13.93 | 14.07 | 179,100 |
| 25 Aug 22 |
14.07000 +0.04 |
14.15 | 13.97 | 14.04 | 147,100 |
| 24 Aug 22 |
14.03000 +0.04 |
14.14 | 13.98 | 14.00 | 204,900 |
| 23 Aug 22 |
13.99000 -0.25 |
14.23 | 13.98 | 14.22 | 204,100 |
| 22 Aug 22 |
14.24000 -0.15 |
14.45 | 14.22 | 14.30 | 211,700 |
| 19 Aug 22 |
14.39000 +0.04 |
14.41 | 14.27 | 14.34 | 159,000 |
| 18 Aug 22 |
14.35000 -0.08 |
14.44 | 14.33 | 14.33 | 170,100 |
| 17 Aug 22 |
14.43000 -0.08 |
14.50 | 14.27 | 14.46 | 210,900 |
| 16 Aug 22 |
14.51000 +0.10 |
14.54 | 14.31 | 14.35 | 297,200 |
| 15 Aug 22 |
14.41000 -0.05 |
14.48 | 14.30 | 14.42 | 188,900 |
| 12 Aug 22 |
14.46000 +0.10 |
14.49 | 14.36 | 14.41 | 210,800 |
| 11 Aug 22 |
14.36000 +0.02 |
14.47 | 14.30 | 14.41 | 385,800 |
| 10 Aug 22 |
14.34000 +0.19 |
14.36 | 14.12 | 14.20 | 421,900 |
| 09 Aug 22 |
14.15000 +0.15 |
14.15 | 13.93 | 13.99 | 302,300 |
| 08 Aug 22 |
14.00000 +0.10 |
14.04 | 13.90 | 13.90 | 171,500 |
| 05 Aug 22 |
13.90000 -0.07 |
13.96 | 13.72 | 13.95 | 214,100 |
| 04 Aug 22 |
13.97000 -0.01 |
14.05 | 13.93 | 13.98 | 216,300 |
| 03 Aug 22 |
13.98000 +0.07 |
14.04 | 13.87 | 13.97 | 242,100 |
| 02 Aug 22 |
13.91000 -0.36 |
14.36 | 13.89 | 14.23 | 221,200 |
| 29 Jul 22 |
14.27000 +0.15 |
14.33 | 14.14 | 14.23 | 250,200 |
| 28 Jul 22 |
14.12000 +0.26 |
14.17 | 13.76 | 13.79 | 326,500 |
| 27 Jul 22 |
13.86000 +0.03 |
13.92 | 13.81 | 13.89 | 369,200 |
| 26 Jul 22 |
13.83000 -0.17 |
14.07 | 13.71 | 13.95 | 629,400 |
| 25 Jul 22 |
14.00000 -0.01 |
14.07 | 13.87 | 14.04 | 389,300 |
| 22 Jul 22 |
14.01000 -0.09 |
14.31 | 14.00 | 14.31 | 317,000 |
| 21 Jul 22 |
14.10000 +0.19 |
14.16 | 13.91 | 13.98 | 422,000 |
| 20 Jul 22 |
13.91000 -0.03 |
13.96 | 13.81 | 13.93 | 354,400 |
| 19 Jul 22 |
13.94000 +0.31 |
14.04 | 13.70 | 13.70 | 519,600 |
| 18 Jul 22 |
13.63000 +0.14 |
13.70 | 13.49 | 13.56 | 187,900 |
| 15 Jul 22 |
13.49000 -0.08 |
13.68 | 13.43 | 13.68 | 386,900 |
| 14 Jul 22 |
13.57000 -0.16 |
13.94 | 13.56 | 13.58 | 481,300 |
| 13 Jul 22 |
13.73000 -0.08 |
13.84 | 13.57 | 13.78 | 351,200 |
| 12 Jul 22 |
13.81000 -0.08 |
14.00 | 13.72 | 13.82 | 249,700 |
| 11 Jul 22 |
13.89000 -0.06 |
13.94 | 13.82 | 13.90 | 129,200 |
| 08 Jul 22 |
13.95000 -0.04 |
14.07 | 13.91 | 13.98 | 180,300 |
| 07 Jul 22 |
13.99000 +0.11 |
14.01 | 13.89 | 13.90 | 193,400 |
| 06 Jul 22 |
13.88000 -0.06 |
14.19 | 13.69 | 13.91 | 344,100 |
| 05 Jul 22 |
13.94000 -0.15 |
14.06 | 13.80 | 13.92 | 408,000 |
| 04 Jul 22 |
14.09000 +0.04 |
14.26 | 14.02 | 14.08 | 191,500 |
| 30 Jun 22 |
14.05000 +0.03 |
14.13 | 13.79 | 13.92 | 435,000 |
| 29 Jun 22 |
14.02000 +0.17 |
14.07 | 13.76 | 13.76 | 429,300 |
| 28 Jun 22 |
13.85000 +0.05 |
13.98 | 13.71 | 13.76 | 415,300 |
| 27 Jun 22 |
13.80000 +0.18 |
14.00 | 13.62 | 13.94 | 375,900 |
| 24 Jun 22 |
13.62000 +0.13 |
13.70 | 13.51 | 13.55 | 227,700 |
| 23 Jun 22 |
13.49000 -0.06 |
13.72 | 13.45 | 13.53 | 225,700 |
| 22 Jun 22 |
13.55000 -0.20 |
13.68 | 13.49 | 13.61 | 438,400 |
| 21 Jun 22 |
13.75000 +0.13 |
13.80 | 13.64 | 13.68 | 311,200 |
| 20 Jun 22 |
13.62000 +0.27 |
13.73 | 13.33 | 13.41 | 231,900 |
| 17 Jun 22 |
13.35000 -0.01 |
13.57 | 13.28 | 13.39 | 497,100 |
| 16 Jun 22 |
13.36000 -0.58 |
13.78 | 13.31 | 13.77 | 474,500 |
| 15 Jun 22 |
13.94000 +0.25 |
14.08 | 13.75 | 13.75 | 301,800 |
| 14 Jun 22 |
13.69000 -0.39 |
14.21 | 13.68 | 14.06 | 540,300 |
| 13 Jun 22 |
14.08000 -0.30 |
14.25 | 13.97 | 14.25 | 874,500 |
| 10 Jun 22 |
14.38000 -0.18 |
14.50 | 14.30 | 14.44 | 285,900 |
| 09 Jun 22 |
14.56000 -0.15 |
14.72 | 14.48 | 14.67 | 268,300 |
| 08 Jun 22 |
14.71000 -0.10 |
14.81 | 14.67 | 14.81 | 1,452,700 |
| 07 Jun 22 |
14.81000 -0.01 |
14.85 | 14.70 | 14.78 | 459,200 |
| 06 Jun 22 |
14.82000 -0.17 |
15.06 | 14.75 | 15.05 | 271,000 |
| 03 Jun 22 |
14.99000 +0.01 |
15.17 | 14.79 | 14.94 | 364,500 |
| 02 Jun 22 |
14.98000 -0.03 |
15.05 | 14.89 | 15.03 | 188,800 |
| 01 Jun 22 |
15.01000 -0.07 |
15.10 | 14.80 | 15.07 | 235,300 |
| 31 May 22 |
15.08000 +0.17 |
15.15 | 14.83 | 14.89 | 654,600 |
| 30 May 22 |
14.91000 -0.04 |
14.95 | 14.84 | 14.95 | 207,300 |
| 27 May 22 |
14.95000 +0.10 |
14.98 | 14.78 | 14.88 | 375,500 |
| 26 May 22 |
14.85000 -0.08 |
15.00 | 14.79 | 14.92 | 118,700 |
| 25 May 22 |
14.93000 -0.06 |
14.99 | 14.82 | 14.95 | 232,100 |
| 24 May 22 |
14.99000 +0.12 |
15.05 | 14.79 | 15.00 | 287,000 |
| 20 May 22 |
14.87000 +0.07 |
14.94 | 14.71 | 14.91 | 160,900 |
| 19 May 22 |
14.80000 -0.11 |
15.00 | 14.79 | 14.86 | 287,800 |
| 18 May 22 |
14.91000 -0.15 |
15.19 | 14.86 | 14.99 | 315,300 |
| 17 May 22 |
15.06000 +0.20 |
15.11 | 14.89 | 15.00 | 400,900 |
| 16 May 22 |
14.86000 +0.06 |
15.02 | 14.79 | 14.83 | 253,600 |
| 13 May 22 |
14.80000 +0.25 |
14.86 | 14.56 | 14.78 | 286,400 |
| 12 May 22 |
14.55000 +0.13 |
14.63 | 14.25 | 14.37 | 413,200 |
| 11 May 22 |
14.42000 +0.17 |
14.57 | 14.26 | 14.26 | 470,000 |
| 10 May 22 |
14.25000 -0.28 |
14.77 | 14.22 | 14.40 | 525,900 |
| 09 May 22 |
14.53000 -0.46 |
14.84 | 14.50 | 14.79 | 370,800 |
| 06 May 22 |
14.99000 -0.03 |
15.05 | 14.85 | 14.88 | 323,200 |
| 05 May 22 |
15.02000 -0.19 |
15.37 | 14.96 | 15.19 | 362,800 |
| 04 May 22 |
15.21000 +0.39 |
15.26 | 14.78 | 14.85 | 303,900 |
| 03 May 22 |
14.82000 +0.20 |
15.06 | 14.63 | 14.75 | 615,400 |
| 02 May 22 |
14.62000 -0.56 |
15.16 | 14.62 | 15.15 | 665,000 |
| 29 Apr 22 |
15.18000 -0.26 |
15.48 | 15.18 | 15.47 | 1,043,300 |
| 28 Apr 22 |
15.44000 +0.28 |
15.54 | 15.06 | 15.11 | 225,400 |
| 27 Apr 22 |
15.16000 -0.06 |
15.43 | 15.15 | 15.28 | 429,500 |
| 26 Apr 22 |
15.22000 -0.08 |
15.50 | 15.20 | 15.28 | 368,900 |
| 25 Apr 22 |
15.30000 -0.16 |
15.43 | 15.27 | 15.38 | 301,600 |
| 22 Apr 22 |
15.46000 -0.07 |
15.55 | 15.40 | 15.54 | 152,200 |
| 21 Apr 22 |
15.53000 -0.28 |
15.91 | 15.50 | 15.90 | 317,700 |
| 20 Apr 22 |
15.81000 +0.21 |
15.84 | 15.56 | 15.62 | 307,300 |
| 19 Apr 22 |
15.60000 +0.06 |
15.73 | 15.47 | 15.58 | 354,300 |
| 18 Apr 22 |
15.54000 -0.01 |
15.58 | 15.50 | 15.50 | 264,200 |
| 14 Apr 22 |
15.55000 -0.04 |
15.67 | 15.53 | 15.57 | 141,600 |
| 13 Apr 22 |
15.59000 +0.07 |
15.65 | 15.46 | 15.51 | 242,700 |
| 12 Apr 22 |
15.52000 -0.22 |
15.73 | 15.51 | 15.73 | 443,600 |
| 11 Apr 22 |
15.74000 -0.08 |
15.86 | 15.61 | 15.80 | 305,800 |
| 08 Apr 22 |
15.82000 -0.03 |
15.90 | 15.75 | 15.86 | 523,200 |
| 07 Apr 22 |
15.85000 +0.41 |
15.88 | 15.38 | 15.45 | 1,406,000 |
| 06 Apr 22 |
15.44000 -0.10 |
15.57 | 15.42 | 15.52 | 434,100 |
| 05 Apr 22 |
15.54000 +0.07 |
15.65 | 15.51 | 15.52 | 275,000 |
| 04 Apr 22 |
15.47000 -0.09 |
15.80 | 15.40 | 15.59 | 415,100 |
| 01 Apr 22 |
15.56000 +0.07 |
15.69 | 15.30 | 15.47 | 467,700 |
| 31 Mar 22 |
15.49000 +0.00 |
15.65 | 15.45 | 15.46 | 489,400 |
| 30 Mar 22 |
15.49000 -0.09 |
15.61 | 15.42 | 15.50 | 287,500 |
| 29 Mar 22 |
15.58000 +0.08 |
15.67 | 15.53 | 15.65 | 479,100 |
| 28 Mar 22 |
15.50000 +0.03 |
15.58 | 15.40 | 15.45 | 935,300 |
| 25 Mar 22 |
15.47000 +0.03 |
15.55 | 15.44 | 15.46 | 381,700 |
| 24 Mar 22 |
15.44000 -0.15 |
15.71 | 15.39 | 15.62 | 341,500 |
| 23 Mar 22 |
15.59000 -0.20 |
15.76 | 15.58 | 15.76 | 523,200 |
| 22 Mar 22 |
15.79000 +0.14 |
15.80 | 15.61 | 15.61 | 560,900 |
| 21 Mar 22 |
15.65000 -0.08 |
15.79 | 15.57 | 15.78 | 313,400 |
| 18 Mar 22 |
15.73000 -0.16 |
15.90 | 15.63 | 15.75 | 1,166,900 |
| 17 Mar 22 |
15.89000 +0.35 |
15.90 | 15.54 | 15.58 | 381,400 |
| 16 Mar 22 |
15.54000 +0.24 |
15.64 | 15.33 | 15.33 | 424,900 |
| 15 Mar 22 |
15.30000 -0.18 |
15.57 | 15.29 | 15.57 | 337,000 |
| 14 Mar 22 |
15.48000 -0.22 |
15.83 | 15.48 | 15.83 | 307,300 |
| 11 Mar 22 |
15.70000 +0.10 |
15.88 | 15.63 | 15.73 | 573,800 |
| 10 Mar 22 |
15.60000 +0.23 |
15.60 | 15.29 | 15.32 | 526,900 |
| 09 Mar 22 |
15.37000 -0.04 |
15.60 | 15.19 | 15.60 | 1,127,500 |
| 08 Mar 22 |
15.41000 +0.13 |
15.79 | 15.28 | 15.28 | 878,700 |
| 07 Mar 22 |
15.28000 +0.16 |
15.37 | 14.77 | 15.08 | 861,200 |
| 04 Mar 22 |
15.12000 +0.14 |
15.14 | 14.83 | 14.83 | 691,500 |
| 03 Mar 22 |
14.98000 +0.22 |
14.99 | 14.77 | 14.82 | 742,000 |
| 02 Mar 22 |
14.76000 +0.14 |
14.89 | 14.59 | 14.68 | 624,800 |
| 01 Mar 22 |
14.62000 +0.10 |
14.63 | 14.38 | 14.52 | 828,700 |
| 28 Feb 22 |
14.52000 +0.03 |
14.60 | 14.37 | 14.41 | 525,600 |
| 25 Feb 22 |
14.49000 +0.09 |
14.53 | 14.31 | 14.41 | 329,300 |
| 24 Feb 22 |
14.40000 +0.07 |
14.46 | 14.09 | 14.19 | 486,100 |
| 23 Feb 22 |
14.33000 -0.07 |
14.53 | 14.30 | 14.43 | 345,500 |
| 22 Feb 22 |
14.40000 +0.02 |
14.43 | 14.26 | 14.28 | 547,200 |
| 18 Feb 22 |
14.38000 -0.05 |
14.50 | 14.30 | 14.30 | 728,400 |
| 17 Feb 22 |
14.43000 -0.22 |
14.74 | 14.40 | 14.74 | 452,300 |
| 16 Feb 22 |
14.65000 +0.19 |
14.72 | 14.44 | 14.50 | 612,300 |
| 15 Feb 22 |
14.46000 +0.16 |
14.50 | 14.39 | 14.40 | 239,500 |
| 14 Feb 22 |
14.30000 -0.06 |
14.38 | 14.21 | 14.32 | 458,000 |
| 11 Feb 22 |
14.36000 +0.06 |
14.52 | 14.28 | 14.39 | 459,900 |
| 10 Feb 22 |
14.30000 -0.16 |
14.57 | 14.29 | 14.42 | 887,500 |
| 09 Feb 22 |
14.46000 +0.08 |
14.52 | 14.36 | 14.47 | 347,700 |
| 08 Feb 22 |
14.38000 +0.10 |
14.40 | 14.21 | 14.38 | 805,600 |
| 07 Feb 22 |
14.28000 -0.20 |
14.53 | 14.27 | 14.49 | 530,700 |
| 04 Feb 22 |
14.48000 -0.10 |
14.65 | 14.45 | 14.58 | 417,000 |
| 03 Feb 22 |
14.58000 -0.07 |
14.71 | 14.52 | 14.65 | 573,600 |
| 02 Feb 22 |
14.65000 +0.12 |
14.81 | 14.36 | 14.36 | 759,600 |
| 01 Feb 22 |
14.53000 +0.02 |
14.61 | 14.46 | 14.57 | 275,600 |
| 31 Jan 22 |
14.51000 -0.13 |
14.72 | 14.51 | 14.63 | 515,900 |
| 28 Jan 22 |
14.64000 +0.14 |
14.65 | 14.38 | 14.45 | 427,000 |
| 27 Jan 22 |
14.50000 +0.07 |
14.60 | 14.43 | 14.46 | 653,600 |
| 26 Jan 22 |
14.43000 +0.21 |
14.54 | 14.30 | 14.35 | 517,600 |
| 25 Jan 22 |
14.22000 +0.06 |
14.41 | 13.98 | 14.08 | 567,300 |
| 24 Jan 22 |
14.16000 -0.09 |
14.25 | 13.91 | 14.17 | 737,200 |
| 21 Jan 22 |
14.25000 -0.19 |
14.40 | 14.22 | 14.40 | 420,800 |
| 20 Jan 22 |
14.44000 -0.05 |
14.70 | 14.43 | 14.59 | 447,500 |
| 19 Jan 22 |
14.49000 -0.18 |
14.76 | 14.49 | 14.70 | 364,300 |
| 18 Jan 22 |
14.67000 -0.03 |
14.76 | 14.58 | 14.60 | 315,700 |
| 17 Jan 22 |
14.70000 +0.02 |
14.77 | 14.64 | 14.70 | 409,800 |
| 14 Jan 22 |
14.68000 -0.17 |
14.87 | 14.65 | 14.81 | 508,800 |
| 13 Jan 22 |
14.85000 +0.06 |
14.88 | 14.65 | 14.87 | 232,200 |
| 12 Jan 22 |
14.79000 -0.01 |
14.98 | 14.74 | 14.87 | 240,000 |
| 11 Jan 22 |
14.80000 +0.07 |
14.84 | 14.63 | 14.65 | 433,300 |
| 10 Jan 22 |
14.73000 -0.02 |
14.76 | 14.64 | 14.75 | 367,200 |
| 07 Jan 22 |
14.75000 +0.03 |
14.81 | 14.69 | 14.77 | 483,600 |
| 06 Jan 22 |
14.72000 -0.02 |
14.84 | 14.70 | 14.74 | 306,900 |
| 05 Jan 22 |
14.74000 -0.28 |
15.05 | 14.71 | 14.99 | 401,500 |
| 04 Jan 22 |
15.02000 -0.17 |
15.25 | 15.00 | 15.20 | 273,700 |
| 31 Dec 21 |
15.19000 +0.04 |
15.25 | 15.06 | 15.11 | 121,700 |
| 30 Dec 21 |
15.15000 -0.11 |
15.24 | 15.07 | 15.19 | 368,200 |
| 29 Dec 21 |
15.26000 +0.33 |
15.26 | 14.90 | 15.01 | 414,100 |
| 24 Dec 21 |
14.93000 -0.02 |
15.03 | 14.93 | 14.97 | 61,200 |
| 23 Dec 21 |
14.95000 +0.11 |
14.99 | 14.86 | 14.86 | 284,500 |
| 22 Dec 21 |
14.84000 +0.20 |
14.86 | 14.62 | 14.62 | 215,000 |
| 21 Dec 21 |
14.64000 +0.18 |
14.74 | 14.53 | 14.53 | 235,400 |
| 20 Dec 21 |
14.46000 -0.26 |
14.65 | 14.41 | 14.53 | 272,500 |
| 17 Dec 21 |
14.72000 +0.16 |
14.76 | 14.51 | 14.52 | 1,410,800 |
| 16 Dec 21 |
14.56000 -0.07 |
14.67 | 14.45 | 14.63 | 523,500 |
| 15 Dec 21 |
14.63000 +0.16 |
14.63 | 14.45 | 14.60 | 397,000 |
| 14 Dec 21 |
14.47000 -0.03 |
14.52 | 14.34 | 14.34 | 337,300 |
| 13 Dec 21 |
14.50000 +0.12 |
14.57 | 14.34 | 14.38 | 316,900 |
| 10 Dec 21 |
14.38000 -0.13 |
14.60 | 14.38 | 14.50 | 257,700 |
| 09 Dec 21 |
14.51000 -0.02 |
14.55 | 14.44 | 14.50 | 175,500 |
| 08 Dec 21 |
14.53000 +0.05 |
14.60 | 14.41 | 14.55 | 261,300 |
| 07 Dec 21 |
14.48000 -0.06 |
14.58 | 14.43 | 14.58 | 316,000 |
| 06 Dec 21 |
14.54000 +0.23 |
14.66 | 14.35 | 14.35 | 360,500 |
| 03 Dec 21 |
14.31000 -0.05 |
14.41 | 14.16 | 14.41 | 389,000 |
| 02 Dec 21 |
14.36000 +0.25 |
14.48 | 14.12 | 14.16 | 340,000 |
| 01 Dec 21 |
14.11000 -0.02 |
14.38 | 14.06 | 14.26 | 504,000 |
| 30 Nov 21 |
14.13000 -0.43 |
14.51 | 14.03 | 14.51 | 1,030,900 |
| 29 Nov 21 |
14.56000 -0.03 |
14.68 | 14.48 | 14.66 | 325,400 |
| 26 Nov 21 |
14.59000 -0.42 |
15.01 | 14.51 | 14.87 | 486,500 |
| 25 Nov 21 |
15.01000 +0.03 |
15.07 | 14.90 | 15.00 | 89,900 |
| 24 Nov 21 |
14.98000 +0.13 |
14.98 | 14.78 | 14.80 | 185,000 |
| 23 Nov 21 |
14.85000 -0.02 |
14.91 | 14.78 | 14.89 | 380,900 |
| 22 Nov 21 |
14.87000 -0.14 |
15.08 | 14.85 | 15.05 | 222,500 |
| 19 Nov 21 |
15.01000 -0.02 |
15.07 | 14.91 | 15.02 | 226,900 |
| 18 Nov 21 |
15.03000 +0.04 |
15.07 | 14.99 | 15.00 | 145,600 |
| 17 Nov 21 |
14.99000 -0.06 |
15.17 | 14.95 | 15.17 | 263,300 |
| 16 Nov 21 |
15.05000 +0.03 |
15.11 | 15.02 | 15.09 | 193,600 |
| 15 Nov 21 |
15.02000 -0.12 |
15.24 | 15.00 | 15.15 | 294,700 |
| 12 Nov 21 |
15.14000 +0.01 |
15.26 | 15.11 | 15.18 | 225,900 |
| 11 Nov 21 |
15.13000 +0.01 |
15.27 | 15.02 | 15.23 | 187,000 |
| 10 Nov 21 |
15.12000 -0.23 |
15.40 | 15.10 | 15.36 | 455,800 |
| 09 Nov 21 |
15.35000 +0.16 |
15.39 | 15.22 | 15.22 | 284,400 |
| 08 Nov 21 |
15.19000 -0.03 |
15.25 | 15.10 | 15.24 | 405,000 |
| 05 Nov 21 |
15.22000 +0.05 |
15.31 | 15.15 | 15.20 | 340,400 |
| 04 Nov 21 |
15.17000 -0.01 |
15.27 | 15.09 | 15.27 | 389,200 |
| 03 Nov 21 |
15.18000 +0.32 |
15.22 | 14.94 | 14.94 | 336,300 |
| 02 Nov 21 |
14.86000 -0.03 |
14.97 | 14.84 | 14.91 | 540,400 |
| 01 Nov 21 |
14.89000 +0.00 |
14.92 | 14.73 | 14.90 | 275,000 |
| 29 Oct 21 |
14.89000 -0.04 |
15.00 | 14.82 | 14.94 | 364,700 |
| 28 Oct 21 |
14.93000 -0.03 |
14.97 | 14.82 | 14.93 | 422,000 |
| 27 Oct 21 |
14.96000 +0.07 |
14.98 | 14.86 | 14.95 | 249,100 |
| 26 Oct 21 |
14.89000 -0.08 |
15.04 | 14.85 | 15.04 | 283,700 |
| 25 Oct 21 |
14.97000 -0.06 |
15.10 | 14.97 | 15.10 | 236,600 |
| 22 Oct 21 |
15.03000 -0.02 |
15.18 | 15.02 | 15.08 | 304,300 |
| 21 Oct 21 |
15.05000 +0.01 |
15.15 | 15.01 | 15.01 | 215,300 |
| 20 Oct 21 |
15.04000 -0.04 |
15.13 | 15.01 | 15.02 | 210,600 |
| 19 Oct 21 |
15.08000 +0.08 |
15.19 | 14.95 | 14.96 | 611,400 |
| 18 Oct 21 |
15.00000 +0.03 |
15.02 | 14.89 | 14.92 | 387,500 |
| 15 Oct 21 |
14.97000 +0.11 |
14.99 | 14.78 | 14.86 | 541,500 |
| 14 Oct 21 |
14.86000 -0.06 |
14.97 | 14.84 | 14.92 | 365,100 |
| 13 Oct 21 |
14.92000 +0.19 |
14.96 | 14.68 | 14.73 | 393,200 |
| 12 Oct 21 |
14.73000 +0.02 |
14.78 | 14.64 | 14.74 | 329,700 |
| 08 Oct 21 |
14.71000 +0.06 |
14.76 | 14.56 | 14.67 | 443,700 |
| 07 Oct 21 |
14.65000 +0.24 |
14.71 | 14.41 | 14.41 | 736,300 |
| 06 Oct 21 |
14.41000 +0.17 |
14.41 | 14.17 | 14.23 | 527,900 |
| 05 Oct 21 |
14.24000 -0.05 |
14.33 | 14.13 | 14.28 | 329,000 |
| 04 Oct 21 |
14.29000 -0.09 |
14.40 | 14.22 | 14.36 | 263,700 |
| 01 Oct 21 |
14.38000 +0.13 |
14.41 | 14.19 | 14.33 | 251,600 |
| 30 Sep 21 |
14.25000 -0.12 |
14.42 | 14.18 | 14.36 | 754,600 |
| 29 Sep 21 |
14.37000 +0.04 |
14.59 | 14.36 | 14.40 | 485,900 |
| 28 Sep 21 |
14.33000 -0.38 |
14.64 | 14.33 | 14.63 | 729,100 |
| 27 Sep 21 |
14.71000 -0.09 |
14.83 | 14.64 | 14.82 | 426,800 |
| 24 Sep 21 |
14.80000 -0.10 |
14.92 | 14.80 | 14.82 | 246,500 |
| 23 Sep 21 |
14.90000 -0.01 |
15.01 | 14.86 | 14.97 | 475,200 |
| 22 Sep 21 |
14.91000 +0.06 |
14.99 | 14.81 | 14.85 | 423,200 |
| 21 Sep 21 |
14.85000 +0.14 |
14.91 | 14.75 | 14.75 | 223,200 |
| 20 Sep 21 |
14.71000 -0.21 |
14.90 | 14.63 | 14.82 | 448,400 |
| 17 Sep 21 |
14.92000 +0.03 |
15.02 | 14.81 | 14.88 | 1,091,400 |
| 16 Sep 21 |
14.89000 -0.01 |
14.95 | 14.85 | 14.88 | 152,200 |
| 15 Sep 21 |
14.90000 +0.02 |
14.91 | 14.81 | 14.89 | 218,400 |
| 14 Sep 21 |
14.88000 +0.00 |
14.97 | 14.88 | 14.89 | 267,800 |
| 13 Sep 21 |
14.88000 -0.03 |
15.03 | 14.86 | 15.00 | 303,000 |
| 10 Sep 21 |
14.91000 -0.17 |
15.10 | 14.89 | 15.10 | 350,400 |
| 09 Sep 21 |
15.08000 -0.06 |
15.18 | 15.05 | 15.13 | 860,500 |
| 08 Sep 21 |
15.14000 +0.03 |
15.18 | 15.05 | 15.05 | 235,900 |
| 07 Sep 21 |
15.11000 -0.13 |
15.30 | 14.99 | 15.19 | 816,600 |
| 03 Sep 21 |
15.24000 -0.01 |
15.26 | 15.09 | 15.26 | 411,900 |
| 02 Sep 21 |
15.25000 +0.14 |
15.27 | 15.06 | 15.11 | 481,500 |
| 01 Sep 21 |
15.11000 +0.19 |
15.14 | 14.92 | 14.93 | 527,800 |
| 31 Aug 21 |
14.92000 +0.03 |
15.03 | 14.86 | 14.90 | 587,500 |
| 30 Aug 21 |
14.89000 +0.03 |
14.90 | 14.73 | 14.86 | 285,300 |
| 27 Aug 21 |
14.86000 +0.00 |
14.89 | 14.81 | 14.86 | 245,600 |
| 26 Aug 21 |
14.86000 +0.07 |
14.86 | 14.78 | 14.85 | 222,600 |
| 25 Aug 21 |
14.79000 -0.09 |
14.86 | 14.76 | 14.83 | 310,400 |
| 24 Aug 21 |
14.88000 -0.01 |
14.90 | 14.73 | 14.84 | 269,300 |
| 23 Aug 21 |
14.89000 -0.15 |
15.07 | 14.79 | 15.07 | 259,700 |
| 20 Aug 21 |
15.04000 +0.09 |
15.07 | 14.91 | 14.99 | 198,600 |
| 19 Aug 21 |
14.95000 -0.01 |
14.98 | 14.86 | 14.90 | 282,000 |
| 18 Aug 21 |
14.96000 +0.15 |
14.99 | 14.69 | 14.80 | 565,300 |
| 17 Aug 21 |
14.81000 -0.25 |
15.07 | 14.80 | 15.00 | 471,700 |
| 16 Aug 21 |
15.06000 +0.03 |
15.18 | 15.00 | 15.00 | 689,800 |
| 13 Aug 21 |
15.03000 +0.07 |
15.05 | 14.94 | 14.98 | 205,100 |
| 12 Aug 21 |
14.96000 +0.00 |
15.01 | 14.89 | 15.00 | 202,700 |
| 11 Aug 21 |
14.96000 +0.31 |
14.99 | 14.65 | 14.65 | 381,600 |
| 10 Aug 21 |
14.65000 -0.01 |
14.67 | 14.55 | 14.63 | 749,500 |
| 09 Aug 21 |
14.66000 +0.00 |
14.68 | 14.55 | 14.66 | 255,700 |
| 06 Aug 21 |
14.66000 +0.05 |
14.71 | 14.59 | 14.60 | 133,200 |
| 05 Aug 21 |
14.61000 -0.01 |
14.76 | 14.58 | 14.67 | 152,900 |
| 04 Aug 21 |
14.62000 -0.06 |
14.75 | 14.57 | 14.70 | 154,100 |
| 03 Aug 21 |
14.68000 -0.02 |
14.75 | 14.59 | 14.68 | 332,500 |
| 30 Jul 21 |
14.70000 +0.15 |
14.70 | 14.54 | 14.61 | 278,000 |
| 29 Jul 21 |
14.55000 -0.04 |
14.59 | 14.43 | 14.55 | 315,700 |
| 28 Jul 21 |
14.59000 -0.06 |
14.68 | 14.50 | 14.68 | 271,100 |
| 27 Jul 21 |
14.65000 +0.14 |
14.73 | 14.45 | 14.56 | 332,200 |
| 26 Jul 21 |
14.51000 -0.10 |
14.65 | 14.47 | 14.65 | 377,900 |
| 23 Jul 21 |
14.61000 -0.01 |
14.67 | 14.52 | 14.67 | 428,900 |
| 22 Jul 21 |
14.62000 -0.11 |
14.77 | 14.58 | 14.77 | 178,800 |
| 21 Jul 21 |
14.73000 +0.07 |
14.92 | 14.70 | 14.70 | 294,900 |
| 20 Jul 21 |
14.66000 +0.22 |
14.75 | 14.40 | 14.44 | 392,500 |
| 19 Jul 21 |
14.44000 -0.32 |
14.77 | 14.40 | 14.70 | 449,500 |
| 16 Jul 21 |
14.76000 +0.04 |
14.83 | 14.63 | 14.69 | 320,400 |
| 15 Jul 21 |
14.72000 +0.01 |
14.74 | 14.66 | 14.69 | 147,700 |
| 14 Jul 21 |
14.71000 -0.05 |
14.81 | 14.69 | 14.81 | 258,000 |
| 13 Jul 21 |
14.76000 -0.05 |
14.81 | 14.65 | 14.81 | 289,900 |
| 12 Jul 21 |
14.81000 -0.07 |
14.90 | 14.77 | 14.84 | 248,100 |
| 09 Jul 21 |
14.88000 +0.16 |
14.89 | 14.71 | 14.72 | 301,500 |
| 08 Jul 21 |
14.72000 +0.05 |
14.73 | 14.48 | 14.60 | 990,100 |
| 07 Jul 21 |
14.67000 -0.09 |
14.73 | 14.58 | 14.72 | 360,700 |
| 06 Jul 21 |
14.76000 +0.34 |
14.83 | 14.40 | 14.47 | 1,112,000 |
| 05 Jul 21 |
14.42000 +0.05 |
14.46 | 14.34 | 14.38 | 81,900 |
| 02 Jul 21 |
14.37000 +0.08 |
14.43 | 14.28 | 14.28 | 240,500 |
| 30 Jun 21 |
14.29000 -0.13 |
14.41 | 14.22 | 14.41 | 436,900 |
| 29 Jun 21 |
14.42000 -0.03 |
14.47 | 14.34 | 14.42 | 209,000 |
| 28 Jun 21 |
14.45000 -0.02 |
14.58 | 14.39 | 14.52 | 168,400 |
| 25 Jun 21 |
14.47000 +0.00 |
14.51 | 14.43 | 14.45 | 201,500 |
| 24 Jun 21 |
14.47000 -0.12 |
14.66 | 14.40 | 14.57 | 342,000 |
| 23 Jun 21 |
14.59000 -0.07 |
14.68 | 14.51 | 14.66 | 210,900 |
| 22 Jun 21 |
14.66000 +0.00 |
14.70 | 14.61 | 14.69 | 253,100 |
| 21 Jun 21 |
14.66000 +0.17 |
14.70 | 14.47 | 14.53 | 242,200 |
| 18 Jun 21 |
14.49000 -0.08 |
14.59 | 14.43 | 14.50 | 1,525,700 |
| 17 Jun 21 |
14.57000 -0.12 |
14.73 | 14.51 | 14.69 | 438,800 |
| 16 Jun 21 |
14.69000 -0.06 |
14.78 | 14.65 | 14.74 | 306,100 |
| 15 Jun 21 |
14.75000 -0.05 |
14.93 | 14.71 | 14.90 | 335,000 |
| 14 Jun 21 |
14.80000 +0.15 |
14.82 | 14.60 | 14.69 | 331,100 |
| 11 Jun 21 |
14.65000 +0.04 |
14.71 | 14.56 | 14.64 | 290,600 |
| 10 Jun 21 |
14.61000 -0.02 |
14.65 | 14.56 | 14.65 | 450,300 |
| 09 Jun 21 |
14.63000 -0.06 |
14.70 | 14.60 | 14.70 | 340,800 |
| 08 Jun 21 |
14.69000 +0.18 |
14.73 | 14.52 | 14.52 | 375,300 |
| 07 Jun 21 |
14.51000 -0.01 |
14.55 | 14.44 | 14.51 | 639,100 |
| 04 Jun 21 |
14.52000 -0.03 |
14.61 | 14.50 | 14.59 | 338,000 |
| 03 Jun 21 |
14.55000 -0.08 |
14.71 | 14.52 | 14.65 | 227,400 |
| 02 Jun 21 |
14.63000 +0.12 |
14.68 | 14.38 | 14.57 | 310,400 |
| 01 Jun 21 |
14.51000 -0.08 |
14.71 | 14.47 | 14.60 | 582,600 |
| 31 May 21 |
14.59000 +0.08 |
14.61 | 14.44 | 14.61 | 226,600 |
| 28 May 21 |
14.51000 +0.01 |
14.59 | 14.40 | 14.40 | 398,100 |
| 27 May 21 |
14.50000 +0.14 |
14.58 | 14.33 | 14.36 | 3,711,500 |
| 26 May 21 |
14.36000 +0.07 |
14.43 | 14.33 | 14.40 | 457,500 |
| 25 May 21 |
14.29000 -0.10 |
14.48 | 14.21 | 14.46 | 496,200 |
| 21 May 21 |
14.39000 -0.01 |
14.46 | 14.35 | 14.40 | 277,300 |
| 20 May 21 |
14.40000 +0.08 |
14.47 | 14.31 | 14.34 | 321,000 |
| 19 May 21 |
14.32000 -0.07 |
14.39 | 14.25 | 14.27 | 347,900 |
| 18 May 21 |
14.39000 +0.07 |
14.45 | 14.26 | 14.30 | 211,000 |
| 17 May 21 |
14.32000 -0.08 |
14.44 | 14.32 | 14.41 | 301,300 |
| 14 May 21 |
14.40000 +0.14 |
14.43 | 14.27 | 14.33 | 274,700 |
| 13 May 21 |
14.26000 +0.19 |
14.31 | 14.02 | 14.14 | 408,700 |
| 12 May 21 |
14.07000 -0.07 |
14.18 | 14.06 | 14.13 | 525,600 |
| 11 May 21 |
14.14000 -0.22 |
14.32 | 14.06 | 14.31 | 775,900 |
| 10 May 21 |
14.36000 +0.11 |
14.57 | 14.28 | 14.29 | 488,200 |
| 07 May 21 |
14.25000 +0.14 |
14.41 | 14.11 | 14.11 | 445,200 |
| 06 May 21 |
14.11000 +0.06 |
14.14 | 13.97 | 14.06 | 379,300 |
| 05 May 21 |
14.05000 +0.03 |
14.09 | 13.94 | 14.04 | 452,300 |
| 04 May 21 |
14.02000 -0.11 |
14.15 | 14.01 | 14.10 | 486,200 |
| 03 May 21 |
14.13000 +0.19 |
14.16 | 13.95 | 14.01 | 616,700 |
| 30 Apr 21 |
13.94000 -0.06 |
14.11 | 13.93 | 13.96 | 1,277,000 |
| 29 Apr 21 |
14.00000 -0.15 |
14.20 | 14.00 | 14.14 | 747,700 |
| 28 Apr 21 |
14.15000 -0.01 |
14.20 | 14.13 | 14.20 | 358,700 |
| 27 Apr 21 |
14.16000 +0.04 |
14.21 | 14.09 | 14.12 | 332,600 |
| 26 Apr 21 |
14.12000 -0.06 |
14.24 | 14.11 | 14.22 | 263,800 |
| 23 Apr 21 |
14.18000 -0.04 |
14.30 | 14.18 | 14.25 | 228,900 |
| 22 Apr 21 |
14.22000 -0.14 |
14.38 | 14.20 | 14.35 | 254,600 |
| 21 Apr 21 |
14.36000 +0.02 |
14.40 | 14.26 | 14.36 | 150,700 |
| 20 Apr 21 |
14.34000 +0.15 |
14.34 | 14.12 | 14.12 | 250,600 |
| 19 Apr 21 |
14.19000 -0.06 |
14.25 | 14.13 | 14.25 | 190,100 |
| 16 Apr 21 |
14.25000 -0.01 |
14.33 | 14.22 | 14.29 | 190,200 |
| 15 Apr 21 |
14.26000 +0.13 |
14.31 | 14.14 | 14.19 | 186,400 |
| 14 Apr 21 |
14.13000 -0.01 |
14.25 | 14.10 | 14.13 | 362,100 |
| 13 Apr 21 |
14.14000 +0.23 |
14.18 | 13.92 | 13.96 | 233,200 |
| 12 Apr 21 |
13.91000 -0.07 |
14.05 | 13.90 | 14.00 | 445,800 |
| 09 Apr 21 |
13.98000 +0.08 |
14.03 | 13.88 | 13.89 | 461,700 |
| 08 Apr 21 |
13.90000 +0.04 |
13.94 | 13.76 | 13.85 | 616,300 |
| 07 Apr 21 |
13.86000 +0.07 |
13.90 | 13.78 | 13.80 | 192,900 |
| 06 Apr 21 |
13.79000 +0.07 |
13.82 | 13.64 | 13.77 | 232,100 |
| 05 Apr 21 |
13.72000 +0.08 |
13.80 | 13.66 | 13.69 | 362,800 |
| 01 Apr 21 |
13.64000 +0.08 |
13.67 | 13.43 | 13.58 | 508,500 |
| 31 Mar 21 |
13.56000 -0.21 |
13.80 | 13.55 | 13.76 | 767,700 |
| 30 Mar 21 |
13.77000 -0.05 |
13.83 | 13.69 | 13.75 | 307,600 |
| 29 Mar 21 |
13.82000 -0.07 |
13.90 | 13.76 | 13.90 | 642,300 |
| 26 Mar 21 |
13.89000 +0.15 |
13.92 | 13.69 | 13.75 | 337,300 |
| 25 Mar 21 |
13.74000 +0.05 |
13.78 | 13.57 | 13.78 | 450,400 |
| 24 Mar 21 |
13.69000 +0.39 |
13.76 | 13.31 | 13.34 | 1,051,700 |
| 23 Mar 21 |
13.30000 -0.08 |
13.42 | 13.30 | 13.38 | 275,600 |
| 22 Mar 21 |
13.38000 +0.11 |
13.39 | 13.22 | 13.28 | 281,000 |
| 19 Mar 21 |
13.27000 +0.05 |
13.30 | 13.14 | 13.20 | 1,152,900 |
| 18 Mar 21 |
13.22000 -0.16 |
13.44 | 13.14 | 13.38 | 363,600 |
| 17 Mar 21 |
13.38000 -0.03 |
13.49 | 13.33 | 13.42 | 283,800 |
| 16 Mar 21 |
13.41000 +0.11 |
13.49 | 13.29 | 13.38 | 363,900 |
| 15 Mar 21 |
13.30000 +0.02 |
13.40 | 13.23 | 13.31 | 661,000 |
| 12 Mar 21 |
13.28000 -0.05 |
13.39 | 13.20 | 13.25 | 420,600 |
| 11 Mar 21 |
13.33000 -0.15 |
13.57 | 13.33 | 13.51 | 827,700 |
| 10 Mar 21 |
13.48000 +0.03 |
13.55 | 13.29 | 13.47 | 428,200 |
| 09 Mar 21 |
13.45000 -0.01 |
13.60 | 13.22 | 13.40 | 599,600 |
| 08 Mar 21 |
13.46000 +0.42 |
13.46 | 12.98 | 13.07 | 744,700 |
| 05 Mar 21 |
13.04000 -0.04 |
13.15 | 12.95 | 12.96 | 680,200 |
| 04 Mar 21 |
13.08000 -0.03 |
13.33 | 13.00 | 13.14 | 729,600 |
| 03 Mar 21 |
13.11000 +0.11 |
13.19 | 12.93 | 13.07 | 667,100 |
| 02 Mar 21 |
13.00000 +0.17 |
13.08 | 12.86 | 12.86 | 853,600 |
| 01 Mar 21 |
12.83000 +0.11 |
13.03 | 12.73 | 12.78 | 629,500 |
| 26 Feb 21 |
12.72000 +0.10 |
12.75 | 12.53 | 12.70 | 536,700 |
| 25 Feb 21 |
12.62000 -0.13 |
12.80 | 12.58 | 12.70 | 368,800 |
| 24 Feb 21 |
12.75000 +0.04 |
12.77 | 12.68 | 12.70 | 341,900 |
| 23 Feb 21 |
12.71000 -0.06 |
12.90 | 12.64 | 12.81 | 483,000 |
| 22 Feb 21 |
12.77000 +0.00 |
12.80 | 12.71 | 12.75 | 371,200 |
| 19 Feb 21 |
12.77000 +0.03 |
12.78 | 12.63 | 12.75 | 378,200 |
| 18 Feb 21 |
12.74000 -0.11 |
12.93 | 12.74 | 12.85 | 622,000 |
| 17 Feb 21 |
12.85000 +0.01 |
13.00 | 12.79 | 12.85 | 585,600 |
| 16 Feb 21 |
12.84000 +0.07 |
12.89 | 12.72 | 12.81 | 811,200 |
| 12 Feb 21 |
12.77000 -0.06 |
12.87 | 12.73 | 12.80 | 1,148,700 |
| 11 Feb 21 |
12.83000 -0.05 |
12.99 | 12.71 | 12.99 | 982,800 |
| 10 Feb 21 |
12.88000 +0.02 |
12.90 | 12.81 | 12.88 | 345,300 |
| 09 Feb 21 |
12.86000 -0.12 |
12.98 | 12.80 | 12.95 | 329,000 |
| 08 Feb 21 |
12.98000 +0.03 |
13.00 | 12.90 | 12.97 | 384,900 |
| 05 Feb 21 |
12.95000 -0.09 |
13.09 | 12.94 | 13.09 | 716,700 |
| 04 Feb 21 |
13.04000 +0.04 |
13.11 | 12.94 | 13.04 | 538,000 |
| 03 Feb 21 |
13.00000 -0.25 |
13.24 | 12.97 | 13.24 | 564,900 |
| 02 Feb 21 |
13.25000 +0.13 |
13.34 | 13.00 | 13.24 | 532,400 |
| 01 Feb 21 |
13.12000 +0.19 |
13.14 | 12.92 | 13.00 | 453,900 |
| 29 Jan 21 |
12.93000 -0.07 |
12.99 | 12.89 | 12.91 | 1,710,800 |
| 28 Jan 21 |
13.00000 +0.34 |
13.02 | 12.61 | 12.61 | 1,680,200 |
| 27 Jan 21 |
12.66000 -0.16 |
12.80 | 12.61 | 12.80 | 650,200 |
| 26 Jan 21 |
12.82000 +0.01 |
12.83 | 12.76 | 12.79 | 610,900 |
| 25 Jan 21 |
12.81000 +0.01 |
12.87 | 12.75 | 12.81 | 428,300 |
| 22 Jan 21 |
12.80000 -0.06 |
12.90 | 12.77 | 12.83 | 248,800 |
| 21 Jan 21 |
12.86000 -0.06 |
12.89 | 12.79 | 12.89 | 725,400 |
| 20 Jan 21 |
12.92000 +0.09 |
12.93 | 12.78 | 12.85 | 344,300 |
| 19 Jan 21 |
12.83000 +0.01 |
12.90 | 12.77 | 12.88 | 347,600 |
| 18 Jan 21 |
12.82000 +0.09 |
12.85 | 12.73 | 12.75 | 286,000 |
| 15 Jan 21 |
12.73000 +0.04 |
12.75 | 12.54 | 12.72 | 375,100 |
| 14 Jan 21 |
12.69000 -0.01 |
12.79 | 12.61 | 12.70 | 457,500 |
| 13 Jan 21 |
12.70000 -0.07 |
12.81 | 12.68 | 12.76 | 510,800 |
| 12 Jan 21 |
12.77000 -0.12 |
12.90 | 12.73 | 12.89 | 687,700 |
| 11 Jan 21 |
12.89000 -0.23 |
13.12 | 12.84 | 13.04 | 404,100 |
| 08 Jan 21 |
13.12000 +0.10 |
13.12 | 13.02 | 13.07 | 204,100 |
| 07 Jan 21 |
13.02000 -0.06 |
13.07 | 12.94 | 13.06 | 222,700 |
| 06 Jan 21 |
13.08000 +0.14 |
13.10 | 12.89 | 12.99 | 369,300 |
| 05 Jan 21 |
12.94000 +0.12 |
12.96 | 12.80 | 12.81 | 261,000 |
| 04 Jan 21 |
12.82000 -0.19 |
13.09 | 12.78 | 13.07 | 449,300 |
| 31 Dec 20 |
13.01000 +0.02 |
13.04 | 12.90 | 13.00 | 269,000 |
| 30 Dec 20 |
12.99000 -0.10 |
13.10 | 12.97 | 13.03 | 218,900 |
| 29 Dec 20 |
13.09000 +0.00 |
13.27 | 13.07 | 13.15 | 224,617 |
| 24 Dec 20 |
13.09000 +0.02 |
13.13 | 13.07 | 13.08 | 217,169 |
| 23 Dec 20 |
13.07000 +0.01 |
13.10 | 12.97 | 13.10 | 268,507 |
| 22 Dec 20 |
13.06000 -0.18 |
13.27 | 13.05 | 13.24 | 412,691 |
| 21 Dec 20 |
13.24000 -0.11 |
13.37 | 13.12 | 13.26 | 301,673 |
| 18 Dec 20 |
13.35000 -0.09 |
13.49 | 13.24 | 13.49 | 1,004,618 |
| 17 Dec 20 |
13.44000 -0.25 |
13.82 | 13.38 | 13.82 | 792,017 |
| 16 Dec 20 |
13.69000 +0.01 |
13.86 | 13.61 | 13.69 | 465,816 |
| 15 Dec 20 |
13.68000 +0.11 |
13.68 | 13.51 | 13.60 | 336,031 |
| 14 Dec 20 |
13.57000 -0.02 |
13.68 | 13.54 | 13.59 | 269,302 |
| 11 Dec 20 |
13.59000 +0.21 |
13.59 | 13.36 | 13.40 | 284,594 |
| 10 Dec 20 |
13.38000 +0.08 |
13.45 | 13.22 | 13.35 | 243,484 |
| 09 Dec 20 |
13.30000 -0.09 |
13.42 | 13.27 | 13.39 | 359,367 |
| 08 Dec 20 |
13.39000 -0.10 |
13.54 | 13.31 | 13.46 | 336,131 |
| 07 Dec 20 |
13.49000 -0.12 |
13.66 | 13.44 | 13.59 | 263,145 |
| 04 Dec 20 |
13.61000 +0.32 |
13.64 | 13.21 | 13.24 | 510,601 |
| 03 Dec 20 |
13.29000 +0.06 |
13.38 | 13.13 | 13.13 | 578,522 |
| 02 Dec 20 |
13.23000 -0.04 |
13.33 | 13.17 | 13.27 | 413,187 |
| 01 Dec 20 |
13.27000 +0.02 |
13.39 | 13.22 | 13.28 | 305,546 |
| 30 Nov 20 |
13.25000 -0.05 |
13.32 | 13.11 | 13.31 | 1,045,430 |
| 27 Nov 20 |
13.30000 -0.09 |
13.42 | 13.25 | 13.25 | 360,956 |
| 26 Nov 20 |
13.39000 +0.10 |
13.39 | 13.24 | 13.28 | 317,363 |
| 25 Nov 20 |
13.29000 +0.02 |
13.37 | 13.24 | 13.27 | 510,203 |
| 24 Nov 20 |
13.27000 -0.06 |
13.40 | 13.19 | 13.40 | 564,620 |
| 23 Nov 20 |
13.33000 -0.09 |
13.49 | 13.31 | 13.49 | 502,160 |
| 20 Nov 20 |
13.42000 +0.00 |
13.47 | 13.33 | 13.44 | 514,473 |
| 19 Nov 20 |
13.42000 -0.08 |
13.56 | 13.36 | 13.51 | 442,382 |
| 18 Nov 20 |
13.50000 -0.12 |
13.65 | 13.49 | 13.64 | 480,116 |
| 17 Nov 20 |
13.62000 +0.07 |
13.64 | 13.50 | 13.54 | 870,960 |
| 16 Nov 20 |
13.55000 +0.09 |
13.67 | 13.46 | 13.67 | 516,062 |
| 13 Nov 20 |
13.46000 +0.02 |
13.55 | 13.39 | 13.52 | 334,740 |
| 12 Nov 20 |
13.44000 -0.01 |
13.63 | 13.36 | 13.41 | 653,891 |
| 11 Nov 20 |
13.45000 +0.11 |
13.49 | 13.31 | 13.44 | 758,255 |
| 10 Nov 20 |
13.34000 +0.37 |
13.52 | 12.99 | 12.99 | 733,628 |
| 09 Nov 20 |
12.97000 +0.35 |
13.30 | 12.90 | 12.93 | 549,725 |
| 06 Nov 20 |
12.62000 +0.10 |
12.66 | 12.51 | 12.55 | 329,676 |
| 05 Nov 20 |
12.52000 +0.02 |
12.55 | 12.39 | 12.50 | 1,768,533 |
| 04 Nov 20 |
12.50000 +0.17 |
12.60 | 12.25 | 12.40 | 945,535 |
| 03 Nov 20 |
12.33000 +0.28 |
12.35 | 12.08 | 12.12 | 288,764 |
| 02 Nov 20 |
12.05000 +0.02 |
12.21 | 11.95 | 12.17 | 310,908 |
| 30 Oct 20 |
12.03000 -0.10 |
12.15 | 11.94 | 12.11 | 403,555 |
| 29 Oct 20 |
12.13000 -0.01 |
12.21 | 12.02 | 12.11 | 203,267 |
| 28 Oct 20 |
12.14000 -0.17 |
12.30 | 12.11 | 12.25 | 394,916 |
| 27 Oct 20 |
12.31000 -0.05 |
12.40 | 12.25 | 12.35 | 486,868 |
| 26 Oct 20 |
12.36000 -0.15 |
12.52 | 12.31 | 12.49 | 440,098 |
| 23 Oct 20 |
12.51000 -0.03 |
12.63 | 12.51 | 12.57 | 266,621 |
| 22 Oct 20 |
12.54000 -0.02 |
12.65 | 12.49 | 12.59 | 320,739 |
| 21 Oct 20 |
12.56000 -0.02 |
12.65 | 12.45 | 12.65 | 597,091 |
| 20 Oct 20 |
12.58000 -0.02 |
12.65 | 12.55 | 12.65 | 331,761 |
| 19 Oct 20 |
12.60000 -0.02 |
12.69 | 12.53 | 12.62 | 310,809 |
| 16 Oct 20 |
12.62000 -0.06 |
12.75 | 12.54 | 12.70 | 245,867 |
| 15 Oct 20 |
12.68000 +0.06 |
12.72 | 12.55 | 12.55 | 319,647 |
| 14 Oct 20 |
12.62000 -0.18 |
12.80 | 12.57 | 12.80 | 384,490 |
| 13 Oct 20 |
12.80000 +0.05 |
12.84 | 12.68 | 12.83 | 316,866 |
| 09 Oct 20 |
12.75000 -0.01 |
12.81 | 12.66 | 12.79 | 249,541 |
| 08 Oct 20 |
12.76000 +0.06 |
12.77 | 12.65 | 12.72 | 984,560 |
| 07 Oct 20 |
12.70000 -0.13 |
12.93 | 12.68 | 12.87 | 344,571 |
| 06 Oct 20 |
12.83000 +0.07 |
12.92 | 12.71 | 12.82 | 321,732 |
| 05 Oct 20 |
12.76000 -0.07 |
12.84 | 12.68 | 12.84 | 330,768 |
| 02 Oct 20 |
12.83000 +0.01 |
12.87 | 12.65 | 12.74 | 376,744 |
| 01 Oct 20 |
12.82000 +0.04 |
12.91 | 12.70 | 12.82 | 794,599 |
| 30 Sep 20 |
12.78000 +0.23 |
12.92 | 12.55 | 12.57 | 1,112,458 |
| 29 Sep 20 |
12.55000 +0.03 |
12.62 | 12.40 | 12.54 | 626,583 |
| 28 Sep 20 |
12.52000 +0.25 |
12.53 | 12.33 | 12.47 | 580,607 |
| 25 Sep 20 |
12.27000 -0.08 |
12.34 | 12.21 | 12.33 | 679,013 |
| 24 Sep 20 |
12.35000 -0.04 |
12.62 | 12.25 | 12.32 | 311,405 |
| 23 Sep 20 |
12.39000 -0.21 |
12.69 | 12.34 | 12.65 | 357,281 |
| 22 Sep 20 |
12.60000 +0.03 |
12.73 | 12.52 | 12.57 | 523,808 |
| 21 Sep 20 |
12.57000 -0.04 |
12.67 | 12.41 | 12.50 | 420,734 |
| 18 Sep 20 |
12.61000 -0.16 |
12.81 | 12.61 | 12.81 | 1,448,489 |
| 17 Sep 20 |
12.77000 -0.25 |
13.03 | 12.75 | 12.90 | 492,925 |
| 16 Sep 20 |
13.02000 +0.10 |
13.20 | 12.81 | 12.95 | 401,867 |
| 15 Sep 20 |
12.92000 +0.15 |
12.98 | 12.80 | 12.81 | 225,808 |
| 14 Sep 20 |
12.77000 +0.30 |
12.88 | 12.52 | 12.52 | 993,099 |
| 11 Sep 20 |
12.47000 +0.08 |
12.53 | 12.33 | 12.43 | 454,893 |
| 10 Sep 20 |
12.39000 -0.16 |
12.58 | 12.35 | 12.58 | 347,947 |
| 09 Sep 20 |
12.55000 +0.01 |
12.74 | 12.51 | 12.60 | 429,870 |
| 08 Sep 20 |
12.54000 +0.20 |
12.65 | 12.22 | 12.30 | 623,604 |
| 04 Sep 20 |
12.34000 -0.20 |
12.62 | 12.23 | 12.56 | 473,959 |
| 03 Sep 20 |
12.54000 +0.04 |
12.79 | 12.53 | 12.58 | 479,718 |
| 02 Sep 20 |
12.50000 +0.01 |
12.78 | 12.39 | 12.53 | 1,182,564 |
| 01 Sep 20 |
12.49000 -0.20 |
12.75 | 12.48 | 12.72 | 468,795 |
| 31 Aug 20 |
12.69000 -0.12 |
12.89 | 12.55 | 12.78 | 503,550 |
| 28 Aug 20 |
12.81000 -0.07 |
12.94 | 12.74 | 12.85 | 408,818 |
| 27 Aug 20 |
12.88000 +0.06 |
13.04 | 12.77 | 12.84 | 299,290 |
| 26 Aug 20 |
12.82000 -0.03 |
12.87 | 12.70 | 12.87 | 377,837 |
| 25 Aug 20 |
12.85000 -0.02 |
12.91 | 12.78 | 12.84 | 213,296 |
| 24 Aug 20 |
12.87000 +0.04 |
12.94 | 12.75 | 12.90 | 361,949 |
| 21 Aug 20 |
12.83000 -0.03 |
12.87 | 12.72 | 12.83 | 310,908 |
| 20 Aug 20 |
12.86000 +0.08 |
12.93 | 12.75 | 12.76 | 413,287 |
| 19 Aug 20 |
12.78000 -0.11 |
12.94 | 12.75 | 12.89 | 253,314 |
| 18 Aug 20 |
12.89000 +0.08 |
12.93 | 12.77 | 12.77 | 228,291 |
| 17 Aug 20 |
12.81000 +0.05 |
12.92 | 12.72 | 12.75 | 202,969 |
| 14 Aug 20 |
12.76000 +0.00 |
12.90 | 12.73 | 12.75 | 395,413 |
| 13 Aug 20 |
12.76000 -0.02 |
12.89 | 12.74 | 12.80 | 250,733 |
| 12 Aug 20 |
12.78000 -0.14 |
13.03 | 12.72 | 12.95 | 454,695 |
| 11 Aug 20 |
12.92000 +0.12 |
12.95 | 12.79 | 12.82 | 360,856 |
| 10 Aug 20 |
12.80000 +0.03 |
12.84 | 12.63 | 12.77 | 337,620 |
| 07 Aug 20 |
12.77000 +0.00 |
12.84 | 12.67 | 12.77 | 249,640 |
| 06 Aug 20 |
12.77000 +0.09 |
12.84 | 12.61 | 12.65 | 436,126 |
| 05 Aug 20 |
12.68000 +0.13 |
12.72 | 12.53 | 12.62 | 514,076 |
| 04 Aug 20 |
12.55000 -0.13 |
12.77 | 12.51 | 12.63 | 531,354 |
| 31 Jul 20 |
12.68000 -0.09 |
12.80 | 12.55 | 12.77 | 336,131 |
| 30 Jul 20 |
12.77000 -0.01 |
12.84 | 12.60 | 12.66 | 172,385 |
| 29 Jul 20 |
12.78000 +0.12 |
12.84 | 12.67 | 12.77 | 364,530 |
| 28 Jul 20 |
12.66000 +0.20 |
12.73 | 12.45 | 12.45 | 537,014 |
| 27 Jul 20 |
12.46000 +0.04 |
12.56 | 12.35 | 12.47 | 327,789 |
| 24 Jul 20 |
12.42000 -0.07 |
12.61 | 12.36 | 12.48 | 245,768 |
| 23 Jul 20 |
12.49000 -0.12 |
12.71 | 12.46 | 12.63 | 324,413 |
| 22 Jul 20 |
12.61000 +0.29 |
12.69 | 12.33 | 12.38 | 938,087 |
| 21 Jul 20 |
12.32000 -0.71 |
12.99 | 12.28 | 12.98 | 1,655,232 |
| 20 Jul 20 |
13.03000 -0.16 |
13.20 | 12.95 | 13.20 | 294,623 |
| 17 Jul 20 |
13.19000 +0.05 |
13.24 | 13.08 | 13.16 | 500,571 |
| 16 Jul 20 |
13.14000 -0.14 |
13.46 | 13.01 | 13.20 | 375,453 |
| 15 Jul 20 |
13.28000 +0.28 |
13.29 | 13.07 | 13.10 | 659,650 |
| 14 Jul 20 |
13.00000 +0.04 |
13.02 | 12.83 | 12.93 | 219,751 |
| 13 Jul 20 |
12.96000 +0.18 |
13.01 | 12.74 | 12.82 | 225,510 |
| 10 Jul 20 |
12.78000 -0.01 |
12.94 | 12.63 | 12.75 | 255,201 |
| 09 Jul 20 |
12.79000 -0.07 |
12.97 | 12.60 | 12.83 | 214,687 |
| 08 Jul 20 |
12.86000 -0.04 |
12.95 | 12.75 | 12.95 | 276,253 |
| 07 Jul 20 |
12.90000 -0.18 |
13.16 | 12.90 | 13.07 | 250,832 |
| 06 Jul 20 |
13.08000 +0.05 |
13.27 | 13.05 | 13.13 | 1,277,495 |
| 03 Jul 20 |
13.03000 -0.20 |
13.28 | 12.83 | 13.20 | 174,669 |
| 02 Jul 20 |
13.23000 +0.49 |
13.31 | 12.89 | 13.06 | 605,929 |
| 30 Jun 20 |
12.74000 +0.11 |
12.78 | 12.52 | 12.62 | 540,788 |
| 29 Jun 20 |
12.63000 +0.23 |
12.74 | 12.36 | 12.39 | 426,891 |
| 26 Jun 20 |
12.40000 -0.31 |
12.86 | 12.39 | 12.74 | 487,166 |
| 25 Jun 20 |
12.71000 +0.08 |
12.77 | 12.50 | 12.59 | 233,752 |
| 24 Jun 20 |
12.63000 -0.25 |
12.87 | 12.40 | 12.80 | 420,635 |
| 23 Jun 20 |
12.88000 +0.02 |
12.92 | 12.70 | 12.92 | 462,639 |
| 22 Jun 20 |
12.86000 -0.06 |
12.90 | 12.75 | 12.86 | 183,606 |
| 19 Jun 20 |
12.92000 -0.12 |
13.19 | 12.73 | 13.19 | 1,185,245 |
| 18 Jun 20 |
13.04000 -0.19 |
13.26 | 12.86 | 13.11 | 576,437 |
| 17 Jun 20 |
13.23000 +0.04 |
13.26 | 12.89 | 13.22 | 409,315 |
| 16 Jun 20 |
13.19000 +0.23 |
13.31 | 13.08 | 13.23 | 372,176 |
| 15 Jun 20 |
12.96000 +0.08 |
13.10 | 12.52 | 12.68 | 321,931 |
| 12 Jun 20 |
12.88000 +0.23 |
13.03 | 12.76 | 12.90 | 326,796 |
| 11 Jun 20 |
12.65000 -0.51 |
13.01 | 12.63 | 12.94 | 428,579 |
| 10 Jun 20 |
13.16000 -0.23 |
13.41 | 13.08 | 13.35 | 336,925 |
| 09 Jun 20 |
13.39000 -0.32 |
13.75 | 13.35 | 13.73 | 289,062 |
| 08 Jun 20 |
13.71000 +0.01 |
13.91 | 13.49 | 13.74 | 398,094 |
| 05 Jun 20 |
13.70000 +0.36 |
13.92 | 13.34 | 13.55 | 577,727 |
| 04 Jun 20 |
13.34000 -0.13 |
13.59 | 13.21 | 13.50 | 451,120 |
| 03 Jun 20 |
13.47000 +0.42 |
13.54 | 13.01 | 13.15 | 1,063,106 |
| 02 Jun 20 |
13.05000 +0.03 |
13.18 | 12.90 | 13.01 | 488,357 |
| 01 Jun 20 |
13.02000 +0.07 |
13.10 | 12.80 | 12.82 | 523,212 |
| 29 May 20 |
12.95000 +0.04 |
12.95 | 12.68 | 12.90 | 716,946 |
| 28 May 20 |
12.91000 +0.06 |
12.94 | 12.64 | 12.76 | 635,321 |
| 27 May 20 |
12.85000 +0.06 |
12.92 | 12.61 | 12.91 | 527,184 |
| 26 May 20 |
12.79000 +0.25 |
12.79 | 12.48 | 12.67 | 479,619 |
| 25 May 20 |
12.54000 +0.33 |
12.54 | 12.26 | 12.28 | 292,836 |
| 22 May 20 |
12.21000 +0.04 |
12.28 | 12.12 | 12.22 | 285,190 |
| 21 May 20 |
12.17000 +0.09 |
12.26 | 12.02 | 12.08 | 464,327 |
| 20 May 20 |
12.08000 -0.14 |
12.28 | 11.96 | 12.28 | 720,223 |
| 19 May 20 |
12.22000 +0.25 |
12.31 | 12.05 | 12.31 | 544,760 |
| 15 May 20 |
11.97000 -0.05 |
12.09 | 11.85 | 11.93 | 270,593 |
| 14 May 20 |
12.02000 +0.07 |
12.06 | 11.60 | 11.85 | 495,606 |
| 13 May 20 |
11.95000 -0.09 |
12.05 | 11.81 | 12.05 | 551,413 |
| 12 May 20 |
12.04000 -0.37 |
12.40 | 11.95 | 12.34 | 538,603 |
| 11 May 20 |
12.41000 +0.01 |
12.44 | 12.18 | 12.43 | 527,084 |
| 08 May 20 |
12.40000 +0.13 |
12.49 | 12.27 | 12.39 | 282,012 |
| 07 May 20 |
12.27000 +0.16 |
12.34 | 12.10 | 12.21 | 513,977 |
| 06 May 20 |
12.11000 -0.05 |
12.30 | 12.01 | 12.23 | 396,902 |
| 05 May 20 |
12.16000 +0.05 |
12.24 | 12.01 | 12.13 | 432,650 |
| 04 May 20 |
12.11000 +0.03 |
12.15 | 11.75 | 12.04 | 596,992 |
| 01 May 20 |
12.08000 -0.54 |
12.43 | 12.01 | 12.43 | 790,627 |
| 30 Apr 20 |
12.62000 -0.22 |
12.93 | 12.56 | 12.88 | 811,976 |
| 29 Apr 20 |
12.84000 +0.03 |
13.15 | 12.69 | 12.87 | 1,335,287 |
| 28 Apr 20 |
12.81000 +0.16 |
12.95 | 12.59 | 12.68 | 553,895 |
| 27 Apr 20 |
12.65000 +0.38 |
12.68 | 12.19 | 12.39 | 775,831 |
| 24 Apr 20 |
12.27000 +0.02 |
12.44 | 12.12 | 12.27 | 736,508 |
| 23 Apr 20 |
12.25000 -0.30 |
12.56 | 12.07 | 12.51 | 614,071 |
| 22 Apr 20 |
12.55000 -0.06 |
12.83 | 12.52 | 12.70 | 457,475 |
| 21 Apr 20 |
12.61000 -0.48 |
13.15 | 12.58 | 13.15 | 650,912 |
| 20 Apr 20 |
13.09000 -0.30 |
13.35 | 13.01 | 13.31 | 884,167 |
| 17 Apr 20 |
13.39000 +0.21 |
13.55 | 13.22 | 13.36 | 660,444 |
| 16 Apr 20 |
13.18000 -0.05 |
13.41 | 12.97 | 13.27 | 743,658 |
| 15 Apr 20 |
13.23000 -0.11 |
13.50 | 12.95 | 13.26 | 683,383 |
| 14 Apr 20 |
13.34000 -0.03 |
13.56 | 13.33 | 13.49 | 739,884 |
| 13 Apr 20 |
13.37000 -0.46 |
13.83 | 13.23 | 13.68 | 860,137 |
| 09 Apr 20 |
13.83000 +0.16 |
14.03 | 13.47 | 13.69 | 946,826 |
| 08 Apr 20 |
13.67000 +0.46 |
13.70 | 13.06 | 13.30 | 510,601 |
| 07 Apr 20 |
13.21000 -0.18 |
13.89 | 13.05 | 13.50 | 569,982 |
| 06 Apr 20 |
13.39000 +0.74 |
13.39 | 12.81 | 12.85 | 1,119,905 |
| 03 Apr 20 |
12.65000 +0.04 |
12.77 | 12.31 | 12.61 | 1,023,088 |
| 02 Apr 20 |
12.61000 +0.22 |
12.97 | 12.33 | 12.40 | 1,431,112 |
| 01 Apr 20 |
12.39000 -0.53 |
12.66 | 12.26 | 12.56 | 1,281,169 |
| 31 Mar 20 |
12.92000 +0.58 |
13.12 | 12.29 | 12.33 | 1,134,006 |
| 30 Mar 20 |
12.34000 +0.36 |
12.38 | 11.58 | 11.90 | 597,687 |
| 27 Mar 20 |
11.98000 +0.08 |
12.26 | 11.26 | 11.73 | 944,343 |
| 26 Mar 20 |
11.90000 +0.55 |
12.49 | 11.44 | 11.46 | 1,053,275 |
| 25 Mar 20 |
11.35000 +0.21 |
11.65 | 11.15 | 11.18 | 1,657,615 |
| 24 Mar 20 |
11.14000 +0.42 |
11.66 | 10.91 | 11.06 | 1,138,574 |
| 23 Mar 20 |
10.72000 -1.13 |
11.66 | 10.58 | 11.57 | 1,280,573 |
| 20 Mar 20 |
11.85000 -0.90 |
12.88 | 11.77 | 12.54 | 2,197,708 |
| 19 Mar 20 |
12.75000 +0.59 |
12.76 | 11.76 | 11.98 | 1,315,328 |
| 18 Mar 20 |
12.16000 -0.53 |
13.30 | 11.35 | 11.90 | 1,637,060 |
| 17 Mar 20 |
12.69000 +0.67 |
13.14 | 11.76 | 12.37 | 1,585,325 |
| 16 Mar 20 |
12.02000 -1.30 |
12.21 | 11.01 | 12.13 | 1,180,677 |
| 13 Mar 20 |
13.32000 +0.81 |
13.32 | 12.27 | 12.70 | 3,249,493 |
| 12 Mar 20 |
12.51000 -0.29 |
12.53 | 11.08 | 12.07 | 1,878,557 |
| 11 Mar 20 |
12.80000 -0.51 |
13.16 | 12.65 | 13.12 | 852,093 |
| 10 Mar 20 |
13.31000 -0.15 |
13.80 | 13.00 | 13.63 | 928,554 |
| 09 Mar 20 |
13.46000 -0.63 |
13.77 | 12.15 | 12.25 | 2,426,892 |
| 06 Mar 20 |
14.09000 -0.15 |
14.23 | 13.89 | 14.02 | 487,364 |
| 05 Mar 20 |
14.24000 -0.26 |
14.43 | 14.17 | 14.31 | 389,157 |
| 04 Mar 20 |
14.50000 +0.41 |
14.52 | 14.20 | 14.20 | 389,157 |
| 03 Mar 20 |
14.09000 +0.08 |
14.44 | 13.97 | 14.08 | 608,709 |
| 02 Mar 20 |
14.01000 +0.49 |
14.06 | 13.55 | 13.65 | 608,312 |
| 28 Feb 20 |
13.52000 -0.79 |
14.04 | 13.39 | 13.90 | 1,336,479 |
| 27 Feb 20 |
14.31000 -0.32 |
14.49 | 14.02 | 14.44 | 387,767 |
| 26 Feb 20 |
14.63000 -0.05 |
14.84 | 14.56 | 14.58 | 617,150 |
| 25 Feb 20 |
14.68000 -0.14 |
14.93 | 14.65 | 14.85 | 528,475 |
| 24 Feb 20 |
14.82000 -0.14 |
14.98 | 14.82 | 14.93 | 387,965 |
| 21 Feb 20 |
14.96000 +0.00 |
15.08 | 14.87 | 14.94 | 336,230 |
| 20 Feb 20 |
14.96000 -0.06 |
15.03 | 14.81 | 15.01 | 326,498 |
| 19 Feb 20 |
15.02000 -0.11 |
15.14 | 14.88 | 15.12 | 386,774 |
| 18 Feb 20 |
15.13000 +0.24 |
15.13 | 14.88 | 14.88 | 540,788 |
| 14 Feb 20 |
14.89000 +0.17 |
15.00 | 14.73 | 14.76 | 456,681 |
| 13 Feb 20 |
14.72000 +0.01 |
14.82 | 14.70 | 14.82 | 276,054 |
| 12 Feb 20 |
14.71000 +0.03 |
14.77 | 14.60 | 14.65 | 365,126 |
| 11 Feb 20 |
14.68000 -0.05 |
14.81 | 14.66 | 14.75 | 245,370 |
| 10 Feb 20 |
14.73000 -0.01 |
14.88 | 14.71 | 14.77 | 194,529 |
| 07 Feb 20 |
14.74000 -0.02 |
14.89 | 14.70 | 14.73 | 246,761 |
| 06 Feb 20 |
14.76000 +0.17 |
14.80 | 14.63 | 14.63 | 505,934 |
| 05 Feb 20 |
14.59000 -0.03 |
14.67 | 14.56 | 14.64 | 394,420 |
| 04 Feb 20 |
14.62000 -0.13 |
14.78 | 14.58 | 14.77 | 576,337 |
| 03 Feb 20 |
14.75000 +0.13 |
14.81 | 14.60 | 14.64 | 420,635 |
| 31 Jan 20 |
14.62000 -0.13 |
14.75 | 14.60 | 14.74 | 671,963 |
| 30 Jan 20 |
14.75000 -0.04 |
14.83 | 14.70 | 14.72 | 290,155 |
| 29 Jan 20 |
14.79000 -0.03 |
14.88 | 14.76 | 14.85 | 291,048 |
| 28 Jan 20 |
14.82000 -0.06 |
14.91 | 14.77 | 14.90 | 407,924 |
| 27 Jan 20 |
14.88000 +0.08 |
14.94 | 14.74 | 14.75 | 417,656 |
| 24 Jan 20 |
14.80000 -0.21 |
15.03 | 14.77 | 15.00 | 571,571 |
| 23 Jan 20 |
15.01000 +0.02 |
15.01 | 14.89 | 14.99 | 331,662 |
| 22 Jan 20 |
14.99000 +0.08 |
15.02 | 14.90 | 14.90 | 350,033 |
| 21 Jan 20 |
14.91000 +0.13 |
14.98 | 14.72 | 14.72 | 308,624 |
| 20 Jan 20 |
14.78000 +0.01 |
14.90 | 14.76 | 14.83 | 416,067 |
| 17 Jan 20 |
14.77000 +0.03 |
14.90 | 14.68 | 14.70 | 706,023 |
| 16 Jan 20 |
14.74000 +0.24 |
14.77 | 14.49 | 14.53 | 790,825 |
| 15 Jan 20 |
14.50000 +0.20 |
14.53 | 14.28 | 14.28 | 722,904 |
| 14 Jan 20 |
14.30000 +0.01 |
14.33 | 14.19 | 14.29 | 367,708 |
| 13 Jan 20 |
14.29000 +0.15 |
14.33 | 14.09 | 14.15 | 994,490 |
| 10 Jan 20 |
14.14000 +0.10 |
14.17 | 14.05 | 14.07 | 273,969 |
| 09 Jan 20 |
14.04000 +0.08 |
14.08 | 13.93 | 13.99 | 501,564 |
| 08 Jan 20 |
13.96000 +0.01 |
13.99 | 13.86 | 13.92 | 213,694 |
| 07 Jan 20 |
13.95000 +0.06 |
13.95 | 13.84 | 13.86 | 378,234 |
| 06 Jan 20 |
13.89000 +0.04 |
13.92 | 13.78 | 13.80 | 255,797 |
| 03 Jan 20 |
13.85000 +0.11 |
13.86 | 13.65 | 13.70 | 301,475 |
| 02 Jan 20 |
13.74000 -0.17 |
13.96 | 13.61 | 13.92 | 468,696 |
| 31 Dec 19 |
13.91000 +0.08 |
13.91 | 13.81 | 13.82 | 220,943 |
| 30 Dec 19 |
13.83000 +0.00 |
13.91 | 13.75 | 13.78 | 370,687 |
| 27 Dec 19 |
13.83000 +0.01 |
13.87 | 13.74 | 13.85 | 190,557 |
| 24 Dec 19 |
13.82000 +0.07 |
13.86 | 13.73 | 13.76 | 178,144 |
| 23 Dec 19 |
13.75000 +0.01 |
13.83 | 13.70 | 13.75 | 227,894 |
| 20 Dec 19 |
13.74000 +0.03 |
13.79 | 13.65 | 13.72 | 646,940 |
| 19 Dec 19 |
13.71000 +0.06 |
13.77 | 13.59 | 13.60 | 333,847 |
| 18 Dec 19 |
13.65000 +0.13 |
13.66 | 13.51 | 13.55 | 384,589 |
| 17 Dec 19 |
13.52000 +0.01 |
13.58 | 13.44 | 13.56 | 428,380 |
| 16 Dec 19 |
13.51000 +0.03 |
13.59 | 13.44 | 13.55 | 350,926 |
| 13 Dec 19 |
13.48000 +0.01 |
13.50 | 13.41 | 13.49 | 396,306 |
| 12 Dec 19 |
13.47000 -0.06 |
13.61 | 13.37 | 13.56 | 625,094 |
| 11 Dec 19 |
13.53000 -0.48 |
14.03 | 13.53 | 13.99 | 408,222 |
| 10 Dec 19 |
14.01000 +0.07 |
14.05 | 13.91 | 13.91 | 785,761 |
| 09 Dec 19 |
13.94000 +0.01 |
13.98 | 13.80 | 13.89 | 587,657 |
| 06 Dec 19 |
13.93000 +0.07 |
14.02 | 13.79 | 13.89 | 264,932 |
| 05 Dec 19 |
13.86000 +0.17 |
13.90 | 13.63 | 13.69 | 503,153 |
| 04 Dec 19 |
13.69000 -0.02 |
13.79 | 13.66 | 13.75 | 190,954 |
| 03 Dec 19 |
13.71000 +0.01 |
13.81 | 13.58 | 13.67 | 348,245 |
| 02 Dec 19 |
13.70000 -0.03 |
13.77 | 13.60 | 13.72 | 243,583 |
| 29 Nov 19 |
13.73000 -0.10 |
13.83 | 13.69 | 13.80 | 215,978 |
| 28 Nov 19 |
13.83000 +0.03 |
13.88 | 13.75 | 13.80 | 124,919 |
| 27 Nov 19 |
13.80000 +0.23 |
13.80 | 13.55 | 13.61 | 447,347 |
| 26 Nov 19 |
13.57000 -0.06 |
13.69 | 13.50 | 13.64 | 581,898 |
| 25 Nov 19 |
13.63000 +0.03 |
13.74 | 13.58 | 13.58 | 232,859 |
| 22 Nov 19 |
13.60000 +0.11 |
13.64 | 13.45 | 13.51 | 889,529 |
| 21 Nov 19 |
13.49000 -0.09 |
13.59 | 13.47 | 13.57 | 247,952 |
| 20 Nov 19 |
13.58000 +0.00 |
13.65 | 13.51 | 13.64 | 284,495 |
| 19 Nov 19 |
13.58000 -0.07 |
13.70 | 13.57 | 13.67 | 287,474 |
| 18 Nov 19 |
13.65000 +0.06 |
13.68 | 13.60 | 13.63 | 847,128 |
| 15 Nov 19 |
13.59000 +0.08 |
13.65 | 13.47 | 13.50 | 498,089 |
| 14 Nov 19 |
13.51000 +0.19 |
13.52 | 13.26 | 13.35 | 417,358 |
| 13 Nov 19 |
13.32000 +0.15 |
13.37 | 13.19 | 13.19 | 332,953 |
| 12 Nov 19 |
13.17000 -0.29 |
13.51 | 13.15 | 13.48 | 558,066 |
| 11 Nov 19 |
13.46000 +0.08 |
13.48 | 13.32 | 13.38 | 200,785 |
| 08 Nov 19 |
13.38000 -0.23 |
13.61 | 13.37 | 13.56 | 651,706 |
| 07 Nov 19 |
13.61000 -0.23 |
13.88 | 13.55 | 13.88 | 351,721 |
| 06 Nov 19 |
13.84000 +0.06 |
13.94 | 13.71 | 13.77 | 435,927 |
| 05 Nov 19 |
13.78000 -0.05 |
13.88 | 13.67 | 13.82 | 374,162 |
| 04 Nov 19 |
13.83000 -0.19 |
14.07 | 13.78 | 14.05 | 371,779 |
| 01 Nov 19 |
14.02000 +0.12 |
14.08 | 13.91 | 13.91 | 534,731 |
| 31 Oct 19 |
13.90000 +0.14 |
13.93 | 13.76 | 13.80 | 708,506 |
| 30 Oct 19 |
13.76000 +0.04 |
13.80 | 13.69 | 13.70 | 407,229 |
| 29 Oct 19 |
13.72000 -0.17 |
13.94 | 13.68 | 13.92 | 555,683 |
| 28 Oct 19 |
13.89000 -0.07 |
14.00 | 13.89 | 14.00 | 411,400 |
| 25 Oct 19 |
13.96000 -0.09 |
14.12 | 13.96 | 14.06 | 494,018 |
| 24 Oct 19 |
14.05000 -0.02 |
14.09 | 13.98 | 14.07 | 207,239 |
| 23 Oct 19 |
14.07000 -0.18 |
14.25 | 14.03 | 14.24 | 258,081 |
| 22 Oct 19 |
14.25000 -0.02 |
14.35 | 14.22 | 14.30 | 307,731 |
| 21 Oct 19 |
14.27000 -0.05 |
14.37 | 14.21 | 14.37 | 349,437 |
| 18 Oct 19 |
14.32000 -0.07 |
14.43 | 14.30 | 14.40 | 224,617 |
| 17 Oct 19 |
14.39000 +0.05 |
14.45 | 14.35 | 14.36 | 395,313 |
| 16 Oct 19 |
14.34000 +0.01 |
14.38 | 14.25 | 14.33 | 600,566 |
| 15 Oct 19 |
14.33000 -0.02 |
14.46 | 14.22 | 14.40 | 808,699 |
| 11 Oct 19 |
14.35000 -0.23 |
14.61 | 14.34 | 14.61 | 822,701 |
| 10 Oct 19 |
14.58000 -0.07 |
14.69 | 14.51 | 14.68 | 323,321 |
| 09 Oct 19 |
14.65000 +0.02 |
14.68 | 14.58 | 14.64 | 431,955 |
| 08 Oct 19 |
14.63000 +0.02 |
14.69 | 14.48 | 14.61 | 590,438 |
| 07 Oct 19 |
14.61000 +0.08 |
14.66 | 14.47 | 14.53 | 182,811 |
| 04 Oct 19 |
14.53000 +0.14 |
14.58 | 14.40 | 14.42 | 367,609 |
| 03 Oct 19 |
14.39000 +0.03 |
14.45 | 14.32 | 14.35 | 2,580,807 |
| 02 Oct 19 |
14.36000 +0.14 |
14.38 | 14.07 | 14.27 | 636,314 |
| 01 Oct 19 |
14.22000 -0.22 |
14.49 | 14.20 | 14.47 | 581,997 |
| 30 Sep 19 |
14.44000 -0.09 |
14.60 | 14.41 | 14.56 | 369,595 |
| 27 Sep 19 |
14.53000 -0.21 |
14.73 | 14.49 | 14.73 | 231,965 |
| 26 Sep 19 |
14.74000 +0.13 |
14.75 | 14.59 | 14.60 | 352,912 |
| 25 Sep 19 |
14.61000 +0.18 |
14.66 | 14.44 | 14.46 | 599,276 |
| 24 Sep 19 |
14.43000 +0.04 |
14.58 | 14.39 | 14.39 | 446,850 |
| 23 Sep 19 |
14.39000 -0.01 |
14.46 | 14.30 | 14.34 | 497,692 |
| 20 Sep 19 |
14.40000 +0.05 |
14.61 | 14.35 | 14.35 | 1,813,218 |
| 19 Sep 19 |
14.35000 +0.02 |
14.40 | 14.30 | 14.35 | 447,247 |
| 18 Sep 19 |
14.33000 +0.08 |
14.34 | 14.21 | 14.21 | 305,149 |
| 17 Sep 19 |
14.25000 +0.13 |
14.30 | 14.12 | 14.12 | 357,778 |
| 16 Sep 19 |
14.12000 +0.07 |
14.22 | 13.96 | 14.05 | 403,158 |
| 13 Sep 19 |
14.05000 -0.02 |
14.20 | 14.01 | 14.07 | 238,519 |
| 12 Sep 19 |
14.07000 +0.05 |
14.17 | 14.04 | 14.06 | 399,782 |
| 11 Sep 19 |
14.02000 +0.05 |
14.12 | 13.89 | 13.97 | 211,509 |
| 10 Sep 19 |
13.97000 +0.10 |
13.98 | 13.78 | 13.86 | 277,544 |
| 09 Sep 19 |
13.87000 -0.23 |
14.12 | 13.87 | 14.07 | 379,227 |
| 06 Sep 19 |
14.10000 -0.03 |
14.22 | 13.91 | 13.91 | 197,706 |
| 05 Sep 19 |
14.13000 -0.06 |
14.32 | 14.03 | 14.20 | 441,686 |
| 04 Sep 19 |
14.19000 +0.21 |
14.21 | 13.97 | 13.98 | 378,432 |
| 03 Sep 19 |
13.98000 +0.11 |
13.99 | 13.79 | 13.79 | 252,719 |
| 30 Aug 19 |
13.87000 +0.04 |
13.94 | 13.74 | 13.81 | 169,604 |
| 29 Aug 19 |
13.83000 +0.01 |
13.88 | 13.70 | 13.80 | 146,865 |
| 28 Aug 19 |
13.82000 -0.04 |
13.94 | 13.81 | 13.86 | 158,681 |
| 27 Aug 19 |
13.86000 +0.26 |
13.95 | 13.61 | 13.62 | 512,885 |
| 26 Aug 19 |
13.60000 +0.11 |
13.65 | 13.51 | 13.62 | 191,252 |
| 23 Aug 19 |
13.49000 -0.23 |
13.62 | 13.47 | 13.61 | 245,668 |
| 22 Aug 19 |
13.72000 +0.02 |
13.75 | 13.64 | 13.67 | 114,493 |
| 21 Aug 19 |
13.70000 +0.00 |
13.76 | 13.64 | 13.71 | 179,534 |
| 20 Aug 19 |
13.70000 -0.08 |
13.79 | 13.64 | 13.77 | 173,080 |
| 19 Aug 19 |
13.78000 +0.18 |
13.80 | 13.58 | 13.62 | 200,387 |
| 16 Aug 19 |
13.60000 +0.07 |
13.67 | 13.48 | 13.55 | 182,017 |
| 15 Aug 19 |
13.53000 -0.03 |
13.68 | 13.48 | 13.54 | 220,347 |
| 14 Aug 19 |
13.56000 -0.25 |
13.78 | 13.52 | 13.74 | 273,373 |
| 13 Aug 19 |
13.81000 +0.21 |
13.85 | 13.58 | 13.60 | 348,642 |
| 12 Aug 19 |
13.60000 +0.01 |
13.71 | 13.51 | 13.51 | 224,617 |
| 09 Aug 19 |
13.59000 -0.18 |
13.80 | 13.59 | 13.72 | 210,715 |
| 08 Aug 19 |
13.77000 +0.05 |
13.87 | 13.66 | 13.72 | 229,085 |
| 07 Aug 19 |
13.72000 +0.15 |
13.78 | 13.48 | 13.53 | 341,691 |
| 06 Aug 19 |
13.57000 -0.12 |
13.68 | 13.52 | 13.60 | 399,087 |
| 02 Aug 19 |
13.69000 -0.08 |
13.81 | 13.69 | 13.71 | 160,667 |
| 01 Aug 19 |
13.77000 +0.04 |
13.90 | 13.71 | 13.71 | 306,738 |
| 31 Jul 19 |
13.73000 -0.03 |
13.80 | 13.65 | 13.71 | 472,469 |
| 30 Jul 19 |
13.76000 -0.14 |
13.85 | 13.70 | 13.84 | 194,628 |
| 29 Jul 19 |
13.90000 +0.00 |
13.94 | 13.85 | 13.91 | 253,811 |
| 26 Jul 19 |
13.90000 +0.01 |
13.93 | 13.81 | 13.85 | 179,336 |
| 25 Jul 19 |
13.89000 +0.01 |
13.98 | 13.83 | 13.89 | 306,142 |
| 24 Jul 19 |
13.88000 +0.04 |
13.91 | 13.82 | 13.86 | 313,788 |
| 23 Jul 19 |
13.84000 +0.11 |
13.85 | 13.69 | 13.70 | 438,608 |
| 22 Jul 19 |
13.73000 +0.02 |
13.77 | 13.57 | 13.75 | 680,900 |
| 19 Jul 19 |
13.71000 +0.03 |
13.79 | 13.67 | 13.71 | 777,023 |
| 18 Jul 19 |
13.68000 -0.02 |
13.81 | 13.63 | 13.65 | 471,774 |
| 17 Jul 19 |
13.70000 +0.05 |
13.76 | 13.62 | 13.62 | 243,285 |
| 16 Jul 19 |
13.65000 -0.15 |
13.80 | 13.63 | 13.75 | 1,076,114 |
| 15 Jul 19 |
13.80000 +0.01 |
13.94 | 13.77 | 13.79 | 218,559 |
| 12 Jul 19 |
13.79000 -0.06 |
13.91 | 13.79 | 13.85 | 185,294 |
| 11 Jul 19 |
13.85000 -0.13 |
13.98 | 13.85 | 13.98 | 471,774 |
| 10 Jul 19 |
13.98000 +0.08 |
13.98 | 13.84 | 13.90 | 286,977 |
| 09 Jul 19 |
13.90000 +0.02 |
13.93 | 13.82 | 13.86 | 383,894 |
| 08 Jul 19 |
13.88000 -0.02 |
13.92 | 13.80 | 13.88 | 253,811 |
| 05 Jul 19 |
13.90000 -0.07 |
13.98 | 13.82 | 13.90 | 278,338 |
| 04 Jul 19 |
13.97000 +0.01 |
13.97 | 13.83 | 13.92 | 116,181 |
| 03 Jul 19 |
13.96000 +0.17 |
13.97 | 13.80 | 13.80 | 428,480 |
| 02 Jul 19 |
13.79000 +0.11 |
13.85 | 13.70 | 13.73 | 160,171 |
| 28 Jun 19 |
13.68000 -0.02 |
13.78 | 13.64 | 13.69 | 487,166 |
| 27 Jun 19 |
13.70000 +0.01 |
13.74 | 13.55 | 13.63 | 338,117 |
| 26 Jun 19 |
13.69000 -0.24 |
13.92 | 13.66 | 13.90 | 453,106 |
| 25 Jun 19 |
13.93000 +0.02 |
13.98 | 13.89 | 13.91 | 228,092 |
| 24 Jun 19 |
13.91000 -0.12 |
14.01 | 13.86 | 13.97 | 177,747 |
| 21 Jun 19 |
14.03000 +0.05 |
14.09 | 13.87 | 13.98 | 1,131,226 |
| 20 Jun 19 |
13.98000 -0.06 |
14.10 | 13.98 | 14.04 | 243,583 |
| 19 Jun 19 |
14.04000 -0.06 |
14.12 | 13.97 | 14.09 | 573,954 |
| 18 Jun 19 |
14.10000 +0.10 |
14.15 | 14.00 | 14.03 | 1,055,460 |
| 17 Jun 19 |
14.00000 +0.09 |
14.03 | 13.84 | 13.90 | 350,529 |
| 14 Jun 19 |
13.91000 -0.02 |
13.93 | 13.80 | 13.92 | 242,987 |
| 13 Jun 19 |
13.93000 +0.05 |
13.95 | 13.86 | 13.90 | 141,105 |
| 12 Jun 19 |
13.88000 +0.01 |
13.94 | 13.80 | 13.89 | 263,741 |
| 11 Jun 19 |
13.87000 +0.03 |
13.88 | 13.74 | 13.85 | 223,127 |
| 10 Jun 19 |
13.84000 -0.05 |
13.90 | 13.69 | 13.89 | 260,563 |
| 07 Jun 19 |
13.89000 +0.19 |
13.92 | 13.71 | 13.72 | 375,155 |
| 06 Jun 19 |
13.70000 +0.08 |
13.73 | 13.58 | 13.63 | 269,500 |
| 05 Jun 19 |
13.62000 +0.07 |
13.66 | 13.54 | 13.59 | 342,585 |
| 04 Jun 19 |
13.55000 -0.02 |
13.59 | 13.31 | 13.58 | 439,005 |
| 03 Jun 19 |
13.57000 +0.09 |
13.59 | 13.46 | 13.52 | 473,165 |
| 31 May 19 |
13.48000 +0.01 |
13.57 | 13.38 | 13.44 | 341,890 |
| 30 May 19 |
13.47000 -0.06 |
13.60 | 13.43 | 13.52 | 329,378 |
| 29 May 19 |
13.53000 -0.13 |
13.68 | 13.51 | 13.65 | 487,563 |
| 28 May 19 |
13.66000 -0.19 |
13.94 | 13.51 | 13.83 | 3,182,962 |
| 27 May 19 |
13.85000 -0.01 |
13.90 | 13.76 | 13.88 | 271,089 |
| 24 May 19 |
13.86000 +0.09 |
13.88 | 13.75 | 13.79 | 388,064 |
| 23 May 19 |
13.77000 -0.02 |
13.83 | 13.67 | 13.75 | 411,301 |
| 22 May 19 |
13.79000 +0.08 |
13.81 | 13.63 | 13.70 | 330,768 |
| 21 May 19 |
13.71000 +0.01 |
13.72 | 13.53 | 13.70 | 466,015 |
| 17 May 19 |
13.70000 -0.05 |
13.76 | 13.59 | 13.76 | 1,438,063 |
| 16 May 19 |
13.75000 +0.09 |
13.75 | 13.64 | 13.68 | 423,415 |
| 15 May 19 |
13.66000 -0.03 |
13.75 | 13.66 | 13.71 | 348,047 |
| 14 May 19 |
13.69000 -0.05 |
13.79 | 13.52 | 13.73 | 587,955 |
| 13 May 19 |
13.74000 +0.16 |
13.78 | 13.57 | 13.57 | 660,246 |
| 10 May 19 |
13.58000 +0.17 |
13.64 | 13.38 | 13.39 | 549,427 |
| 09 May 19 |
13.41000 +0.10 |
13.42 | 13.26 | 13.31 | 634,031 |
| 08 May 19 |
13.31000 -0.14 |
13.48 | 13.31 | 13.40 | 488,655 |
| 07 May 19 |
13.45000 +0.05 |
13.45 | 13.36 | 13.39 | 2,074,973 |
| 06 May 19 |
13.40000 -0.10 |
13.50 | 13.36 | 13.44 | 1,034,011 |
| 03 May 19 |
13.50000 +0.08 |
13.55 | 13.45 | 13.46 | 695,597 |
| 02 May 19 |
13.42000 +0.15 |
13.56 | 13.30 | 13.34 | 1,510,055 |
| 01 May 19 |
13.27000 -0.37 |
13.35 | 13.16 | 13.17 | 3,382,059 |
| 30 Apr 19 |
13.64000 -0.07 |
13.73 | 13.57 | 13.73 | 365,921 |
| 29 Apr 19 |
13.71000 -0.07 |
13.85 | 13.71 | 13.82 | 309,915 |
| 26 Apr 19 |
13.78000 +0.15 |
14.04 | 13.70 | 13.84 | 605,432 |
| 25 Apr 19 |
13.63000 -0.14 |
13.79 | 13.63 | 13.72 | 422,621 |
| 24 Apr 19 |
13.77000 +0.07 |
13.81 | 13.69 | 13.73 | 424,607 |
| 23 Apr 19 |
13.70000 +0.12 |
13.73 | 13.62 | 13.62 | 251,428 |
| 22 Apr 19 |
13.58000 -0.23 |
13.87 | 13.54 | 13.81 | 226,007 |
| 18 Apr 19 |
13.81000 +0.14 |
13.83 | 13.69 | 13.69 | 209,324 |
| 17 Apr 19 |
13.67000 -0.28 |
13.99 | 13.66 | 13.99 | 501,167 |
| 16 Apr 19 |
13.95000 -0.11 |
14.13 | 13.91 | 14.06 | 318,654 |
| 15 Apr 19 |
14.06000 -0.13 |
14.22 | 14.04 | 14.20 | 199,295 |
| 12 Apr 19 |
14.19000 -0.05 |
14.29 | 14.19 | 14.28 | 209,722 |
| 11 Apr 19 |
14.24000 -0.04 |
14.34 | 14.24 | 14.30 | 149,248 |
| 10 Apr 19 |
14.28000 +0.14 |
14.37 | 14.15 | 14.15 | 265,925 |
| 09 Apr 19 |
14.14000 +0.02 |
14.19 | 14.08 | 14.11 | 191,252 |
| 08 Apr 19 |
14.12000 +0.04 |
14.16 | 14.06 | 14.10 | 223,127 |
| 05 Apr 19 |
14.08000 +0.02 |
14.17 | 14.02 | 14.07 | 224,021 |
| 04 Apr 19 |
14.06000 +0.04 |
14.10 | 13.99 | 13.99 | 179,634 |
| 03 Apr 19 |
14.02000 -0.02 |
14.04 | 13.93 | 14.03 | 424,508 |
| 02 Apr 19 |
14.04000 -0.10 |
14.10 | 13.98 | 14.09 | 313,689 |
| 01 Apr 19 |
14.14000 +0.08 |
14.17 | 14.07 | 14.17 | 368,800 |
| 29 Mar 19 |
14.06000 -0.07 |
14.23 | 14.04 | 14.12 | 641,577 |
| 28 Mar 19 |
14.13000 -0.05 |
14.22 | 14.07 | 14.16 | 647,039 |
| 27 Mar 19 |
14.18000 -0.02 |
14.28 | 14.14 | 14.21 | 2,054,219 |
| 26 Mar 19 |
14.20000 +0.15 |
14.23 | 13.95 | 14.12 | 413,088 |
| 25 Mar 19 |
14.05000 +0.07 |
14.16 | 13.92 | 13.97 | 462,639 |
| 22 Mar 19 |
13.98000 +0.07 |
13.98 | 13.84 | 13.92 | 200,586 |
| 21 Mar 19 |
13.91000 +0.15 |
13.95 | 13.74 | 13.74 | 252,421 |
| 20 Mar 19 |
13.76000 +0.05 |
13.81 | 13.69 | 13.73 | 223,127 |
| 19 Mar 19 |
13.71000 -0.02 |
13.75 | 13.67 | 13.72 | 212,502 |
| 18 Mar 19 |
13.73000 -0.01 |
13.83 | 13.69 | 13.74 | 286,977 |
| 15 Mar 19 |
13.74000 +0.26 |
13.74 | 13.53 | 13.53 | 1,268,260 |
| 14 Mar 19 |
13.48000 -0.11 |
13.65 | 13.48 | 13.62 | 508,118 |
| 13 Mar 19 |
13.59000 -0.08 |
13.74 | 13.55 | 13.72 | 242,193 |
| 12 Mar 19 |
13.67000 +0.04 |
13.77 | 13.63 | 13.70 | 574,550 |
| 11 Mar 19 |
13.63000 +0.02 |
13.72 | 13.63 | 13.63 | 276,650 |
| 08 Mar 19 |
13.61000 -0.03 |
13.74 | 13.58 | 13.65 | 417,954 |
| 07 Mar 19 |
13.64000 +0.01 |
13.72 | 13.60 | 13.66 | 355,792 |
| 06 Mar 19 |
13.63000 +0.07 |
13.72 | 13.58 | 13.58 | 582,097 |
| 05 Mar 19 |
13.56000 +0.03 |
13.65 | 13.51 | 13.51 | 386,575 |
| 04 Mar 19 |
13.53000 -0.05 |
13.60 | 13.49 | 13.59 | 399,583 |
| 01 Mar 19 |
13.58000 +0.07 |
13.64 | 13.49 | 13.54 | 425,997 |
| 28 Feb 19 |
13.51000 -0.03 |
13.68 | 13.51 | 13.53 | 577,330 |
| 27 Feb 19 |
13.54000 -0.06 |
13.62 | 13.50 | 13.54 | 331,364 |
| 26 Feb 19 |
13.60000 +0.03 |
13.65 | 13.52 | 13.56 | 437,019 |
| 25 Feb 19 |
13.57000 -0.05 |
13.62 | 13.50 | 13.61 | 431,359 |
| 22 Feb 19 |
13.62000 +0.13 |
13.65 | 13.47 | 13.53 | 1,274,813 |
| 21 Feb 19 |
13.49000 -0.06 |
13.62 | 13.49 | 13.56 | 754,779 |
| 20 Feb 19 |
13.55000 +0.01 |
13.60 | 13.51 | 13.55 | 350,628 |
| 19 Feb 19 |
13.54000 +0.14 |
13.61 | 13.38 | 13.38 | 442,977 |
| 15 Feb 19 |
13.40000 -0.06 |
13.51 | 13.29 | 13.38 | 852,093 |
| 14 Feb 19 |
13.46000 +0.27 |
13.46 | 13.23 | 13.25 | 767,986 |
| 13 Feb 19 |
13.19000 -0.02 |
13.26 | 13.04 | 13.24 | 562,832 |
| 12 Feb 19 |
13.21000 -0.04 |
13.27 | 13.15 | 13.25 | 978,999 |
| 11 Feb 19 |
13.25000 +0.09 |
13.25 | 13.15 | 13.19 | 360,161 |
| 08 Feb 19 |
13.16000 -0.06 |
13.23 | 13.14 | 13.20 | 323,420 |
| 07 Feb 19 |
13.22000 +0.06 |
13.24 | 12.99 | 13.10 | 416,762 |
| 06 Feb 19 |
13.16000 +0.13 |
13.16 | 12.94 | 13.01 | 543,270 |
| 05 Feb 19 |
13.03000 +0.13 |
13.03 | 12.90 | 12.90 | 748,921 |
| 04 Feb 19 |
12.90000 +0.05 |
12.95 | 12.82 | 12.87 | 470,186 |
| 01 Feb 19 |
12.85000 +0.04 |
12.87 | 12.70 | 12.78 | 896,580 |
| 31 Jan 19 |
12.81000 +0.06 |
12.86 | 12.65 | 12.75 | 454,397 |
| 30 Jan 19 |
12.75000 +0.03 |
12.78 | 12.57 | 12.69 | 568,890 |
| 29 Jan 19 |
12.72000 +0.05 |
12.81 | 12.70 | 12.72 | 312,100 |
| 28 Jan 19 |
12.67000 +0.16 |
12.75 | 12.51 | 12.52 | 1,199,345 |
| 25 Jan 19 |
12.51000 +0.08 |
12.55 | 12.43 | 12.47 | 255,995 |
| 24 Jan 19 |
12.43000 -0.01 |
12.48 | 12.37 | 12.41 | 769,178 |
| 23 Jan 19 |
12.44000 +0.07 |
12.45 | 12.37 | 12.37 | 666,899 |
| 22 Jan 19 |
12.37000 +0.05 |
12.37 | 12.27 | 12.33 | 553,796 |
| 21 Jan 19 |
12.32000 +0.07 |
12.35 | 12.22 | 12.22 | 135,346 |
| 18 Jan 19 |
12.25000 -0.01 |
12.29 | 12.22 | 12.28 | 592,126 |
| 17 Jan 19 |
12.26000 +0.07 |
12.31 | 12.20 | 12.22 | 1,035,997 |
| 16 Jan 19 |
12.19000 +0.19 |
12.23 | 11.97 | 11.99 | 302,766 |
| 15 Jan 19 |
12.00000 -0.03 |
12.06 | 11.97 | 12.04 | 451,219 |
| 14 Jan 19 |
12.03000 +0.07 |
12.05 | 11.94 | 11.98 | 265,429 |
| 11 Jan 19 |
11.96000 +0.07 |
12.02 | 11.92 | 11.94 | 552,505 |
| 10 Jan 19 |
11.89000 +0.12 |
12.01 | 11.71 | 11.79 | 393,327 |
| 09 Jan 19 |
11.77000 -0.01 |
11.88 | 11.72 | 11.82 | 322,229 |
| 08 Jan 19 |
11.78000 +0.16 |
11.79 | 11.59 | 11.65 | 308,227 |
| 07 Jan 19 |
11.62000 +0.23 |
11.65 | 11.38 | 11.44 | 655,380 |
| 04 Jan 19 |
11.39000 -0.05 |
11.52 | 11.37 | 11.51 | 430,267 |
| 03 Jan 19 |
11.44000 +0.01 |
11.48 | 11.31 | 11.45 | 443,275 |
| 02 Jan 19 |
11.43000 -0.09 |
11.50 | 11.38 | 11.50 | 628,172 |
| 31 Dec 18 |
11.52000 +0.10 |
11.65 | 11.50 | 11.60 | 255,896 |
| 28 Dec 18 |
11.42000 -0.06 |
11.70 | 11.38 | 11.51 | 592,027 |
| 27 Dec 18 |
11.48000 +0.09 |
11.56 | 11.36 | 11.48 | 424,508 |
| 24 Dec 18 |
11.39000 -0.18 |
11.57 | 11.37 | 11.46 | 332,159 |
| 21 Dec 18 |
11.57000 -0.05 |
11.68 | 11.48 | 11.63 | 1,932,477 |
| 20 Dec 18 |
11.62000 -0.31 |
11.96 | 11.62 | 11.92 | 1,128,942 |
| 19 Dec 18 |
11.93000 -0.11 |
12.08 | 11.91 | 12.05 | 574,153 |
| 18 Dec 18 |
12.04000 +0.07 |
12.14 | 11.95 | 11.97 | 515,069 |
| 17 Dec 18 |
11.97000 -0.28 |
12.35 | 11.91 | 12.33 | 626,484 |
| 14 Dec 18 |
12.25000 +0.11 |
12.29 | 12.09 | 12.10 | 432,749 |
| 13 Dec 18 |
12.14000 +0.05 |
12.25 | 12.07 | 12.13 | 314,880 |
| 12 Dec 18 |
12.09000 -0.05 |
12.26 | 12.06 | 12.17 | 326,697 |
| 11 Dec 18 |
12.14000 +0.19 |
12.19 | 11.95 | 11.96 | 470,881 |
| 10 Dec 18 |
11.95000 -0.20 |
12.21 | 11.93 | 12.21 | 451,616 |
| 07 Dec 18 |
12.15010 -0.11 |
12.27 | 12.09 | 12.27 | 344,770 |
| 06 Dec 18 |
12.26000 +0.04 |
12.30 | 11.96 | 12.12 | 373,865 |
| 05 Dec 18 |
12.22000 +0.12 |
12.22 | 12.04 | 12.10 | 225,510 |
| 04 Dec 18 |
12.10000 -0.15 |
12.32 | 12.06 | 12.29 | 260,960 |
| 03 Dec 18 |
12.25000 +0.01 |
12.34 | 12.11 | 12.34 | 296,013 |
| 30 Nov 18 |
12.24000 +0.10 |
12.24 | 12.11 | 12.15 | 204,757 |
| 29 Nov 18 |
12.14000 -0.06 |
12.28 | 12.07 | 12.24 | 210,814 |
| 28 Nov 18 |
12.20000 +0.18 |
12.26 | 12.06 | 12.07 | 373,964 |
| 27 Nov 18 |
12.02000 +0.05 |
12.10 | 11.96 | 11.99 | 264,237 |
| 26 Nov 18 |
11.97000 -0.21 |
12.23 | 11.96 | 12.20 | 620,029 |
| 23 Nov 18 |
12.18000 +0.04 |
12.20 | 12.10 | 12.17 | 130,480 |
| 22 Nov 18 |
12.14000 -0.12 |
12.25 | 12.09 | 12.25 | 92,945 |
| 21 Nov 18 |
12.26000 +0.15 |
12.28 | 12.07 | 12.09 | 322,427 |
| 20 Nov 18 |
12.11000 -0.05 |
12.15 | 12.01 | 12.13 | 243,980 |
| 19 Nov 18 |
12.16000 -0.01 |
12.25 | 12.07 | 12.17 | 209,722 |
| 16 Nov 18 |
12.17000 -0.11 |
12.27 | 12.12 | 12.27 | 243,086 |
| 15 Nov 18 |
12.28000 +0.00 |
12.31 | 12.10 | 12.27 | 206,743 |
| 14 Nov 18 |
12.28000 -0.11 |
12.43 | 12.26 | 12.33 | 200,884 |
| 13 Nov 18 |
12.39000 +0.10 |
12.44 | 12.27 | 12.31 | 237,029 |
| 12 Nov 18 |
12.29000 -0.03 |
12.42 | 12.28 | 12.30 | 190,358 |
| 09 Nov 18 |
12.32000 +0.10 |
12.34 | 12.19 | 12.19 | 224,219 |
| 08 Nov 18 |
12.22000 -0.02 |
12.27 | 12.05 | 12.13 | 820,715 |
| 07 Nov 18 |
12.24000 +0.17 |
12.27 | 12.11 | 12.11 | 308,227 |
| 06 Nov 18 |
12.07000 +0.22 |
12.12 | 11.86 | 11.86 | 214,885 |
| 05 Nov 18 |
11.85000 +0.19 |
11.96 | 11.68 | 11.68 | 253,414 |
| 02 Nov 18 |
11.66000 -0.43 |
12.09 | 11.61 | 12.08 | 429,075 |
| 01 Nov 18 |
12.09000 +0.15 |
12.19 | 11.97 | 11.98 | 335,138 |
| 31 Oct 18 |
11.94000 +0.03 |
12.04 | 11.38 | 11.96 | 569,783 |
| 30 Oct 18 |
11.91000 +0.04 |
11.95 | 11.81 | 11.84 | 175,165 |
| 29 Oct 18 |
11.87000 +0.12 |
11.95 | 11.81 | 11.84 | 1,002,831 |
| 26 Oct 18 |
11.75000 -0.17 |
11.94 | 11.75 | 11.94 | 268,408 |
| 25 Oct 18 |
11.92000 -0.09 |
12.03 | 11.92 | 12.02 | 548,037 |
| 24 Oct 18 |
12.01000 +0.00 |
12.06 | 11.97 | 12.00 | 200,487 |
| 23 Oct 18 |
12.01000 +0.01 |
12.05 | 11.83 | 11.90 | 312,497 |
| 22 Oct 18 |
12.00000 +0.07 |
12.04 | 11.90 | 11.91 | 357,679 |
| 19 Oct 18 |
11.93000 +0.07 |
11.98 | 11.82 | 11.89 | 389,753 |
| 18 Oct 18 |
11.86000 -0.14 |
12.02 | 11.83 | 12.02 | 172,981 |
| 17 Oct 18 |
12.00000 +0.00 |
12.01 | 11.91 | 12.01 | 361,154 |
| 16 Oct 18 |
12.00000 +0.14 |
12.09 | 11.83 | 11.92 | 250,832 |
| 15 Oct 18 |
11.86000 +0.08 |
11.90 | 11.75 | 11.80 | 261,556 |
| 12 Oct 18 |
11.78000 -0.07 |
11.95 | 11.76 | 11.90 | 145,375 |
| 11 Oct 18 |
11.85000 -0.02 |
12.00 | 11.79 | 11.86 | 1,125,963 |
| 10 Oct 18 |
11.87000 -0.09 |
11.97 | 11.81 | 11.97 | 262,251 |
| 09 Oct 18 |
11.96000 +0.11 |
11.97 | 11.81 | 11.87 | 267,614 |
| 05 Oct 18 |
11.85000 +0.10 |
11.85 | 11.70 | 11.75 | 228,589 |
| 04 Oct 18 |
11.75000 -0.14 |
11.95 | 11.74 | 11.88 | 336,925 |
| 03 Oct 18 |
11.89000 -0.23 |
12.16 | 11.84 | 12.10 | 269,004 |
| 02 Oct 18 |
12.12000 -0.06 |
12.21 | 12.09 | 12.20 | 194,628 |
| 01 Oct 18 |
12.18000 +0.11 |
12.23 | 12.05 | 12.06 | 466,909 |
| 28 Sep 18 |
12.07000 -0.02 |
12.09 | 11.94 | 12.08 | 321,037 |
| 27 Sep 18 |
12.09000 -0.10 |
12.26 | 12.07 | 12.19 | 352,217 |
| 26 Sep 18 |
12.19000 -0.17 |
12.39 | 12.18 | 12.37 | 342,784 |
| 25 Sep 18 |
12.36000 -0.03 |
12.46 | 12.32 | 12.42 | 266,223 |
| 24 Sep 18 |
12.39000 +0.04 |
12.48 | 12.35 | 12.39 | 577,529 |
| 21 Sep 18 |
12.35000 -0.09 |
12.54 | 12.30 | 12.41 | 6,472,573 |
| 20 Sep 18 |
12.44000 -0.08 |
12.53 | 12.34 | 12.52 | 725,585 |
| 19 Sep 18 |
12.52000 -0.20 |
12.71 | 12.52 | 12.71 | 425,004 |
| 18 Sep 18 |
12.72000 -0.06 |
12.81 | 12.66 | 12.81 | 327,392 |
| 17 Sep 18 |
12.78000 +0.05 |
12.84 | 12.66 | 12.75 | 552,307 |
| 14 Sep 18 |
12.73000 -0.02 |
12.77 | 12.68 | 12.75 | 210,119 |
| 13 Sep 18 |
12.75000 +0.10 |
12.78 | 12.69 | 12.70 | 626,087 |
| 12 Sep 18 |
12.65000 +0.09 |
12.69 | 12.55 | 12.56 | 417,060 |
| 11 Sep 18 |
12.56000 +0.16 |
12.59 | 12.39 | 12.43 | 393,427 |
| 10 Sep 18 |
12.40000 +0.10 |
12.51 | 12.27 | 12.33 | 419,543 |
| 07 Sep 18 |
12.30000 -0.11 |
12.40 | 12.26 | 12.40 | 386,376 |
| 06 Sep 18 |
12.41000 +0.03 |
12.46 | 12.34 | 12.39 | 249,541 |
| 05 Sep 18 |
12.38000 +0.02 |
12.42 | 12.27 | 12.32 | 594,906 |
| 04 Sep 18 |
12.36000 -0.11 |
12.56 | 12.28 | 12.45 | 327,392 |
| 31 Aug 18 |
12.47000 -0.06 |
12.51 | 12.36 | 12.50 | 249,640 |
| 30 Aug 18 |
12.53000 -0.07 |
12.59 | 12.44 | 12.51 | 266,819 |
| 29 Aug 18 |
12.60000 +0.02 |
12.63 | 12.53 | 12.61 | 218,361 |
| 28 Aug 18 |
12.58000 -0.06 |
12.67 | 12.52 | 12.66 | 472,072 |
| 27 Aug 18 |
12.64000 +0.17 |
12.68 | 12.47 | 12.49 | 1,010,278 |
| 24 Aug 18 |
12.47000 -0.15 |
12.66 | 12.45 | 12.65 | 398,292 |
| 23 Aug 18 |
12.62000 -0.08 |
12.74 | 12.59 | 12.72 | 179,137 |
| 22 Aug 18 |
12.70000 -0.04 |
12.78 | 12.70 | 12.77 | 177,350 |
| 21 Aug 18 |
12.74000 -0.04 |
12.83 | 12.70 | 12.81 | 226,603 |
| 20 Aug 18 |
12.78000 -0.05 |
12.84 | 12.65 | 12.84 | 528,276 |
| 17 Aug 18 |
12.83000 +0.05 |
12.83 | 12.62 | 12.73 | 509,707 |
| 16 Aug 18 |
12.78000 +0.05 |
12.82 | 12.55 | 12.75 | 774,341 |
| 15 Aug 18 |
12.73000 +0.16 |
12.74 | 12.45 | 12.50 | 589,445 |
| 14 Aug 18 |
12.57000 +0.12 |
12.59 | 12.42 | 12.47 | 225,709 |
| 13 Aug 18 |
12.45000 +0.03 |
12.50 | 12.36 | 12.40 | 564,421 |
| 10 Aug 18 |
12.42000 -0.05 |
12.51 | 12.40 | 12.49 | 222,829 |
| 09 Aug 18 |
12.47000 -0.04 |
12.53 | 12.35 | 12.46 | 349,437 |
| 08 Aug 18 |
12.51000 +0.12 |
12.59 | 12.40 | 12.43 | 405,144 |
| 07 Aug 18 |
12.39000 -0.15 |
12.60 | 12.39 | 12.59 | 212,899 |
| 03 Aug 18 |
12.54000 +0.10 |
12.56 | 12.41 | 12.45 | 750,112 |
| 02 Aug 18 |
12.44000 -0.04 |
12.51 | 12.41 | 12.48 | 294,822 |
| 01 Aug 18 |
12.48000 +0.02 |
12.53 | 12.42 | 12.47 | 678,020 |
| 31 Jul 18 |
12.46000 +0.24 |
12.48 | 12.21 | 12.26 | 1,809,345 |
| 30 Jul 18 |
12.22000 -0.13 |
12.35 | 12.22 | 12.35 | 165,037 |
| 27 Jul 18 |
12.35000 -0.05 |
12.47 | 12.31 | 12.42 | 497,692 |
| 26 Jul 18 |
12.40000 -0.01 |
12.47 | 12.35 | 12.45 | 389,355 |
| 25 Jul 18 |
12.41000 +0.08 |
12.51 | 12.34 | 12.34 | 227,198 |
| 24 Jul 18 |
12.33000 -0.32 |
12.70 | 12.32 | 12.66 | 610,199 |
| 23 Jul 18 |
12.65000 +0.12 |
12.67 | 12.49 | 12.58 | 687,553 |
| 20 Jul 18 |
12.53000 +0.15 |
12.70 | 12.42 | 12.42 | 1,130,630 |
| 19 Jul 18 |
12.38000 +0.12 |
12.44 | 12.21 | 12.22 | 243,086 |
| 18 Jul 18 |
12.26000 -0.04 |
12.40 | 12.26 | 12.33 | 267,812 |
| 17 Jul 18 |
12.30000 -0.10 |
12.40 | 12.26 | 12.40 | 589,147 |
| 16 Jul 18 |
12.40000 -0.05 |
12.46 | 12.37 | 12.46 | 232,660 |
| 13 Jul 18 |
12.45000 -0.04 |
12.53 | 12.36 | 12.51 | 334,442 |
| 12 Jul 18 |
12.49000 +0.09 |
12.55 | 12.35 | 12.40 | 287,771 |
| 11 Jul 18 |
12.40000 +0.02 |
12.44 | 12.29 | 12.33 | 734,423 |
| 10 Jul 18 |
12.38000 +0.01 |
12.42 | 12.32 | 12.41 | 357,381 |
| 09 Jul 18 |
12.37000 +0.07 |
12.42 | 12.32 | 12.34 | 266,124 |
| 06 Jul 18 |
12.30000 +0.06 |
12.45 | 12.23 | 12.23 | 314,384 |
| 05 Jul 18 |
12.24000 -0.06 |
12.29 | 12.11 | 12.27 | 394,122 |
| 04 Jul 18 |
12.30000 +0.17 |
12.32 | 12.20 | 12.21 | 142,595 |
| 03 Jul 18 |
12.13000 +0.02 |
12.20 | 12.13 | 12.14 | 224,120 |
| 29 Jun 18 |
12.11000 -0.01 |
12.18 | 12.04 | 12.15 | 448,240 |
| 28 Jun 18 |
12.12000 +0.00 |
12.16 | 12.00 | 12.02 | 168,810 |
| 27 Jun 18 |
12.12000 -0.06 |
12.22 | 12.09 | 12.20 | 274,565 |
| 26 Jun 18 |
12.18000 +0.10 |
12.19 | 12.07 | 12.10 | 306,936 |
| 25 Jun 18 |
12.08000 -0.04 |
12.12 | 12.04 | 12.10 | 467,405 |
| 22 Jun 18 |
12.12000 +0.00 |
12.12 | 12.00 | 12.11 | 572,961 |
| 21 Jun 18 |
12.12000 +0.12 |
12.29 | 12.03 | 12.04 | 923,887 |
| 20 Jun 18 |
12.00000 +0.03 |
12.05 | 11.95 | 12.01 | 1,800,905 |
| 19 Jun 18 |
11.97000 -0.07 |
12.04 | 11.96 | 12.04 | 560,052 |
| 18 Jun 18 |
12.04000 -0.06 |
12.12 | 11.96 | 12.07 | 312,497 |
| 15 Jun 18 |
12.10000 +0.05 |
12.13 | 11.95 | 12.04 | 6,777,920 |
| 14 Jun 18 |
12.05000 +0.06 |
12.07 | 11.95 | 11.95 | 761,830 |
| 13 Jun 18 |
11.99000 -0.12 |
12.15 | 11.90 | 12.10 | 616,852 |
| 12 Jun 18 |
12.11000 +0.12 |
12.20 | 12.00 | 12.01 | 641,975 |
| 11 Jun 18 |
11.99000 +0.01 |
12.06 | 11.95 | 12.00 | 1,162,207 |
| 08 Jun 18 |
11.98000 +0.02 |
12.02 | 11.92 | 11.96 | 393,625 |
| 07 Jun 18 |
11.96000 +0.08 |
11.99 | 11.82 | 11.84 | 968,572 |
| 06 Jun 18 |
11.88000 +0.04 |
11.90 | 11.79 | 11.89 | 488,159 |
| 05 Jun 18 |
11.84000 -0.05 |
11.96 | 11.76 | 11.90 | 616,157 |
| 04 Jun 18 |
11.89000 +0.29 |
11.94 | 11.64 | 11.65 | 861,030 |
| 01 Jun 18 |
11.60000 +0.05 |
11.65 | 11.53 | 11.58 | 487,960 |
| 31 May 18 |
11.55000 -0.10 |
11.65 | 11.52 | 11.61 | 697,086 |
| 30 May 18 |
11.65000 +0.10 |
11.68 | 11.45 | 11.55 | 930,640 |
| 29 May 18 |
11.55000 -0.09 |
11.59 | 11.51 | 11.56 | 559,059 |
| 28 May 18 |
11.64000 -0.02 |
11.65 | 11.47 | 11.65 | 530,262 |
| 25 May 18 |
11.66000 +0.18 |
11.66 | 11.45 | 11.45 | 1,389,008 |
| 24 May 18 |
11.48000 -0.06 |
11.63 | 11.44 | 11.59 | 593,119 |
| 23 May 18 |
11.54000 +0.06 |
11.60 | 11.46 | 11.50 | 622,512 |
| 22 May 18 |
11.48000 +0.03 |
11.53 | 11.41 | 11.41 | 1,028,947 |
| 18 May 18 |
11.45000 +0.02 |
11.46 | 11.31 | 11.41 | 407,229 |
| 17 May 18 |
11.43000 -0.15 |
11.60 | 11.40 | 11.60 | 841,965 |
| 16 May 18 |
11.58000 +0.18 |
11.68 | 11.37 | 11.38 | 1,228,142 |
| 15 May 18 |
11.40000 -0.05 |
11.54 | 11.37 | 11.54 | 1,045,530 |
| 14 May 18 |
11.45000 -0.13 |
11.70 | 11.41 | 11.67 | 821,012 |
| 11 May 18 |
11.58000 -0.09 |
11.85 | 11.55 | 11.74 | 1,269,948 |
| 10 May 18 |
11.67000 +0.12 |
11.72 | 11.45 | 11.50 | 1,170,548 |
| 09 May 18 |
11.55000 -0.36 |
11.95 | 11.47 | 11.95 | 1,164,988 |
| 08 May 18 |
11.91000 -0.03 |
12.41 | 11.79 | 11.89 | 2,194,530 |
| 07 May 18 |
11.94000 +0.36 |
11.98 | 11.61 | 11.68 | 11,652,259 |
| 04 May 18 |
11.58000 +0.33 |
11.58 | 11.19 | 11.30 | 949,109 |
| 03 May 18 |
11.25000 -0.13 |
11.41 | 11.23 | 11.37 | 202,969 |
| 02 May 18 |
11.38000 +0.05 |
11.40 | 11.36 | 11.37 | 296,113 |
| 01 May 18 |
11.33000 -0.10 |
11.44 | 11.33 | 11.44 | 235,639 |
| 30 Apr 18 |
11.43000 -0.11 |
11.59 | 11.37 | 11.54 | 244,775 |
| 27 Apr 18 |
11.54000 -0.13 |
11.67 | 11.51 | 11.67 | 223,028 |
| 26 Apr 18 |
11.67000 +0.29 |
11.76 | 11.40 | 11.40 | 537,213 |
| 25 Apr 18 |
11.38000 -0.33 |
11.77 | 11.38 | 11.75 | 559,754 |
| 24 Apr 18 |
11.71000 -0.22 |
11.94 | 11.68 | 11.94 | 168,016 |
| 23 Apr 18 |
11.93000 -0.06 |
12.01 | 11.88 | 12.00 | 86,689 |
| 20 Apr 18 |
11.99000 +0.02 |
12.01 | 11.85 | 11.97 | 237,724 |
| 19 Apr 18 |
11.97000 -0.01 |
12.02 | 11.90 | 11.99 | 138,027 |
| 18 Apr 18 |
11.98000 -0.07 |
12.05 | 11.93 | 12.05 | 288,367 |
| 17 Apr 18 |
12.05000 +0.13 |
12.05 | 11.86 | 11.93 | 297,205 |
| 16 Apr 18 |
11.92000 +0.03 |
11.95 | 11.82 | 11.92 | 291,942 |
| 13 Apr 18 |
11.89000 +0.07 |
11.91 | 11.76 | 11.83 | 315,973 |
| 12 Apr 18 |
11.82000 -0.13 |
11.99 | 11.75 | 11.99 | 503,550 |
| 11 Apr 18 |
11.95000 +0.58 |
12.03 | 11.40 | 11.41 | 889,827 |
| 10 Apr 18 |
11.37000 -0.11 |
11.51 | 11.31 | 11.48 | 533,440 |
| 09 Apr 18 |
11.48000 +0.10 |
11.54 | 11.44 | 11.45 | 256,889 |
| 06 Apr 18 |
11.38000 -0.12 |
11.51 | 11.29 | 11.47 | 467,306 |
| 05 Apr 18 |
11.50000 +0.30 |
11.54 | 11.23 | 11.25 | 578,621 |
| 04 Apr 18 |
11.20000 -0.17 |
11.36 | 11.19 | 11.33 | 439,204 |
| 03 Apr 18 |
11.37000 -0.11 |
11.55 | 11.33 | 11.49 | 294,822 |
| 02 Apr 18 |
11.48000 -0.13 |
11.66 | 11.37 | 11.62 | 338,216 |
| 29 Mar 18 |
11.61000 +0.04 |
11.65 | 11.50 | 11.62 | 251,726 |
| 28 Mar 18 |
11.57000 -0.05 |
11.64 | 11.53 | 11.59 | 259,967 |
| 27 Mar 18 |
11.62000 -0.07 |
11.79 | 11.60 | 11.75 | 305,745 |
| 26 Mar 18 |
11.69000 +0.09 |
11.77 | 11.63 | 11.68 | 295,120 |
| 23 Mar 18 |
11.60000 +0.00 |
11.64 | 11.59 | 11.64 | 130,083 |
| 22 Mar 18 |
11.60000 -0.05 |
11.73 | 11.53 | 11.70 | 116,678 |
| 21 Mar 18 |
11.65000 -0.03 |
11.74 | 11.62 | 11.69 | 113,202 |
| 20 Mar 18 |
11.68000 +0.01 |
11.74 | 11.61 | 11.70 | 157,192 |
| 19 Mar 18 |
11.67000 -0.13 |
11.78 | 11.63 | 11.76 | 131,175 |
| 16 Mar 18 |
11.80000 +0.00 |
11.90 | 11.75 | 11.80 | 1,818,580 |
| 15 Mar 18 |
11.80000 -0.08 |
11.91 | 11.77 | 11.91 | 331,861 |
| 14 Mar 18 |
11.88000 +0.05 |
11.90 | 11.81 | 11.85 | 258,677 |
| 13 Mar 18 |
11.83000 +0.03 |
11.85 | 11.75 | 11.83 | 270,195 |
| 12 Mar 18 |
11.80000 -0.05 |
11.96 | 11.78 | 11.82 | 182,315 |
| 09 Mar 18 |
11.85000 -0.03 |
11.92 | 11.81 | 11.89 | 98,406 |
| 08 Mar 18 |
11.88000 +0.08 |
11.93 | 11.80 | 11.83 | 225,709 |
| 07 Mar 18 |
11.80000 -0.20 |
12.05 | 11.80 | 11.97 | 96,818 |
| 06 Mar 18 |
12.00000 +0.02 |
12.03 | 11.95 | 11.98 | 111,017 |
| 05 Mar 18 |
11.98000 -0.06 |
12.06 | 11.92 | 12.02 | 72,588 |
| 02 Mar 18 |
12.04000 +0.26 |
12.05 | 11.80 | 11.82 | 108,932 |
| 01 Mar 18 |
11.78000 -0.08 |
11.94 | 11.76 | 11.87 | 103,173 |
| 28 Feb 18 |
11.86000 +0.06 |
11.93 | 11.81 | 11.81 | 74,872 |
| 27 Feb 18 |
11.80000 +0.00 |
11.90 | 11.75 | 11.85 | 85,001 |
| 26 Feb 18 |
11.80000 +0.02 |
11.94 | 11.80 | 11.85 | 79,639 |
| 23 Feb 18 |
11.78000 +0.02 |
11.88 | 11.75 | 11.76 | 100,194 |
| 22 Feb 18 |
11.76000 -0.07 |
11.88 | 11.63 | 11.88 | 151,631 |
| 21 Feb 18 |
11.83000 -0.14 |
12.05 | 11.82 | 12.05 | 165,831 |
| 20 Feb 18 |
11.97000 +0.07 |
12.10 | 11.82 | 11.94 | 273,572 |
| 16 Feb 18 |
11.90000 -0.14 |
12.06 | 11.80 | 12.05 | 320,441 |
| 15 Feb 18 |
12.04000 -0.45 |
12.30 | 11.59 | 12.07 | 1,196,565 |
| 14 Feb 18 |
12.49000 +0.16 |
12.52 | 12.14 | 12.31 | 51,537 |
| 13 Feb 18 |
12.33000 +0.08 |
12.51 | 12.10 | 12.28 | 53,423 |
| 12 Feb 18 |
12.25000 +0.03 |
12.34 | 12.19 | 12.25 | 41,309 |
| 09 Feb 18 |
12.22000 -0.06 |
12.38 | 12.05 | 12.31 | 49,352 |
| 08 Feb 18 |
12.28000 -0.26 |
12.51 | 12.18 | 12.51 | 146,765 |
| 07 Feb 18 |
12.54000 +0.24 |
12.60 | 12.35 | 12.35 | 100,690 |
| 06 Feb 18 |
12.30000 -0.01 |
12.40 | 12.15 | 12.21 | 56,800 |
| 05 Feb 18 |
12.31000 -0.15 |
12.44 | 12.04 | 12.42 | 120,550 |
| 02 Feb 18 |
12.46000 -0.35 |
12.74 | 12.15 | 12.74 | 129,289 |
| 01 Feb 18 |
12.81000 -0.11 |
12.97 | 12.74 | 12.97 | 53,721 |
| 31 Jan 18 |
12.92000 +0.01 |
13.08 | 12.89 | 12.89 | 51,835 |
| 30 Jan 18 |
12.91000 -0.18 |
12.95 | 12.86 | 12.94 | 59,580 |
| 29 Jan 18 |
13.09000 -0.09 |
13.16 | 12.95 | 13.16 | 43,493 |
| 26 Jan 18 |
13.18000 -0.06 |
13.24 | 13.09 | 13.21 | 62,261 |
| 25 Jan 18 |
13.24000 +0.01 |
13.25 | 13.19 | 13.24 | 60,176 |
| 24 Jan 18 |
13.23000 +0.02 |
13.24 | 13.13 | 13.19 | 28,896 |
| 23 Jan 18 |
13.21000 +0.00 |
13.24 | 13.13 | 13.23 | 242,391 |
| 22 Jan 18 |
13.21000 -0.02 |
13.24 | 13.09 | 13.09 | 159,476 |
| 19 Jan 18 |
13.23000 +0.03 |
13.24 | 13.13 | 13.13 | 38,926 |
| 18 Jan 18 |
13.20000 -0.03 |
13.28 | 13.13 | 13.26 | 44,486 |
| 17 Jan 18 |
13.23000 +0.04 |
13.35 | 13.18 | 13.18 | 41,011 |
| 16 Jan 18 |
13.19000 +0.14 |
13.20 | 12.97 | 13.07 | 83,313 |
| 15 Jan 18 |
13.05000 +0.05 |
13.08 | 12.98 | 13.04 | 57,594 |
| 12 Jan 18 |
13.00000 -0.03 |
13.07 | 12.98 | 13.03 | 87,781 |
| 11 Jan 18 |
13.03000 -0.09 |
13.15 | 13.02 | 13.15 | 72,588 |
| 10 Jan 18 |
13.12000 -0.02 |
13.18 | 13.11 | 13.13 | 28,102 |
| 09 Jan 18 |
13.14000 -0.06 |
13.23 | 13.12 | 13.18 | 57,991 |
| 08 Jan 18 |
13.20000 +0.00 |
13.24 | 13.16 | 13.24 | 53,523 |
| 05 Jan 18 |
13.20000 -0.08 |
13.31 | 13.11 | 13.31 | 25,322 |
| 04 Jan 18 |
13.28000 -0.14 |
13.46 | 13.19 | 13.46 | 34,755 |
| 03 Jan 18 |
13.42000 +0.09 |
13.44 | 13.28 | 13.35 | 33,266 |
| 02 Jan 18 |
13.33000 -0.02 |
13.37 | 13.20 | 13.32 | 24,428 |
| 29 Dec 17 |
13.35000 +0.01 |
13.42 | 13.31 | 13.35 | 36,245 |
| 28 Dec 17 |
13.34000 +0.05 |
13.35 | 13.20 | 13.20 | 27,506 |
| 27 Dec 17 |
13.29000 +0.02 |
13.29 | 13.20 | 13.20 | 15,590 |
| 22 Dec 17 |
13.27000 +0.04 |
13.27 | 13.16 | 13.21 | 20,654 |
| 21 Dec 17 |
13.23000 +0.20 |
13.24 | 13.04 | 13.05 | 97,711 |
| 20 Dec 17 |
13.03000 -0.02 |
13.09 | 12.93 | 13.06 | 52,530 |
| 19 Dec 17 |
13.05000 -0.08 |
13.10 | 13.04 | 13.10 | 162,653 |
| 18 Dec 17 |
13.13000 -0.07 |
13.29 | 13.11 | 13.17 | 30,287 |
| 15 Dec 17 |
13.20000 +0.04 |
13.23 | 13.11 | 13.11 | 45,182 |
| 14 Dec 17 |
13.16000 -0.06 |
13.30 | 13.10 | 13.26 | 48,161 |
| 13 Dec 17 |
13.22000 +0.02 |
13.29 | 13.18 | 13.21 | 28,996 |
| 12 Dec 17 |
13.20000 +0.05 |
13.20 | 13.11 | 13.15 | 30,982 |
| 11 Dec 17 |
13.15000 -0.12 |
13.33 | 13.12 | 13.33 | 57,594 |
| 08 Dec 17 |
13.27000 +0.13 |
13.30 | 13.08 | 13.08 | 81,923 |
| 07 Dec 17 |
13.14000 +0.10 |
13.14 | 13.01 | 13.08 | 133,757 |
| 06 Dec 17 |
13.04000 -0.05 |
13.12 | 13.04 | 13.07 | 29,294 |
| 05 Dec 17 |
13.09000 -0.09 |
13.14 | 13.07 | 13.13 | 20,754 |
| 04 Dec 17 |
13.18000 -0.09 |
13.34 | 13.05 | 13.34 | 51,537 |
| 01 Dec 17 |
13.27000 +0.08 |
13.39 | 13.10 | 13.16 | 42,203 |
| 30 Nov 17 |
13.19000 -0.02 |
13.29 | 13.16 | 13.28 | 42,203 |
| 29 Nov 17 |
13.21000 -0.04 |
13.24 | 13.02 | 13.04 | 56,204 |
| 28 Nov 17 |
13.25000 +0.04 |
13.31 | 13.13 | 13.24 | 45,877 |
| 27 Nov 17 |
13.21000 -0.21 |
13.45 | 13.15 | 13.45 | 40,614 |
| 24 Nov 17 |
13.42000 +0.00 |
13.42 | 13.35 | 13.37 | 35,649 |
| 23 Nov 17 |
13.42000 -0.03 |
13.48 | 13.35 | 13.41 | 10,824 |
| 22 Nov 17 |
13.45000 +0.03 |
13.54 | 13.38 | 13.42 | 16,881 |
| 21 Nov 17 |
13.42000 -0.11 |
13.58 | 13.30 | 13.54 | 49,154 |
| 20 Nov 17 |
13.53000 +0.13 |
13.61 | 13.30 | 13.38 | 35,351 |
| 17 Nov 17 |
13.40000 +0.01 |
13.40 | 13.35 | 13.40 | 20,654 |
| 16 Nov 17 |
13.39000 -0.02 |
13.46 | 13.34 | 13.36 | 30,684 |
| 15 Nov 17 |
13.41000 -0.10 |
13.52 | 13.40 | 13.46 | 43,295 |
| 14 Nov 17 |
13.51000 +0.00 |
13.55 | 13.47 | 13.50 | 24,130 |
| 13 Nov 17 |
13.51000 -0.01 |
13.65 | 13.49 | 13.57 | 17,874 |
| 10 Nov 17 |
13.52000 -0.11 |
13.65 | 13.51 | 13.65 | 17,874 |
| 09 Nov 17 |
13.63000 +0.04 |
13.68 | 13.53 | 13.59 | 96,619 |
| 08 Nov 17 |
13.59000 +0.09 |
13.63 | 13.45 | 13.46 | 35,549 |
| 07 Nov 17 |
13.50000 +0.25 |
13.50 | 13.16 | 13.27 | 108,138 |
| 06 Nov 17 |
13.25000 -0.11 |
13.40 | 13.23 | 13.38 | 125,912 |
| 03 Nov 17 |
13.36000 +0.05 |
13.36 | 13.19 | 13.32 | 57,495 |
| 02 Nov 17 |
13.31000 -0.14 |
13.50 | 13.30 | 13.50 | 39,621 |
| 01 Nov 17 |
13.45000 -0.11 |
13.61 | 13.40 | 13.61 | 27,010 |
| 31 Oct 17 |
13.56000 -0.07 |
13.63 | 13.47 | 13.60 | 30,386 |
| 30 Oct 17 |
13.63000 -0.10 |
13.72 | 13.41 | 13.72 | 70,503 |
| 27 Oct 17 |
13.73000 +0.29 |
13.82 | 13.45 | 13.45 | 72,688 |
| 26 Oct 17 |
13.44000 +0.04 |
13.44 | 13.34 | 13.44 | 39,621 |
| 25 Oct 17 |
13.40000 -0.17 |
13.67 | 13.34 | 13.49 | 22,243 |
| 24 Oct 17 |
13.57000 -0.01 |
13.68 | 13.50 | 13.61 | 29,294 |
| 23 Oct 17 |
13.58000 +0.09 |
13.61 | 13.49 | 13.49 | 30,882 |
| 20 Oct 17 |
13.49000 +0.13 |
13.49 | 13.34 | 13.40 | 23,931 |
| 19 Oct 17 |
13.36000 -0.03 |
13.40 | 13.34 | 13.39 | 24,626 |
| 18 Oct 17 |
13.39000 +0.19 |
13.43 | 13.21 | 13.21 | 31,280 |
| 17 Oct 17 |
13.20000 -0.04 |
13.27 | 13.17 | 13.25 | 48,260 |
| 16 Oct 17 |
13.24000 -0.14 |
13.40 | 13.19 | 13.40 | 49,253 |
| 13 Oct 17 |
13.38000 -0.04 |
13.46 | 13.36 | 13.44 | 15,888 |
| 12 Oct 17 |
13.42000 +0.00 |
13.47 | 13.36 | 13.44 | 27,705 |
| 11 Oct 17 |
13.42000 -0.10 |
13.51 | 13.36 | 13.51 | 22,243 |
| 10 Oct 17 |
13.52000 +0.05 |
13.55 | 13.47 | 13.50 | 28,499 |
| 06 Oct 17 |
13.47000 +0.01 |
13.56 | 13.47 | 13.50 | 27,109 |
| 05 Oct 17 |
13.46000 +0.07 |
13.51 | 13.35 | 13.42 | 22,740 |
| 04 Oct 17 |
13.39000 +0.04 |
13.44 | 13.30 | 13.32 | 59,977 |
| 03 Oct 17 |
13.35000 +0.10 |
13.40 | 13.28 | 13.28 | 14,796 |
| 02 Oct 17 |
13.25000 -0.04 |
13.35 | 13.20 | 13.27 | 29,591 |
| 29 Sep 17 |
13.29000 +0.12 |
13.33 | 13.20 | 13.20 | 27,804 |
| 28 Sep 17 |
13.17000 +0.01 |
13.20 | 13.06 | 13.18 | 31,081 |
| 27 Sep 17 |
13.16000 -0.02 |
13.25 | 13.12 | 13.25 | 27,506 |
| 26 Sep 17 |
13.18000 -0.07 |
13.25 | 13.14 | 13.25 | 30,882 |
| 25 Sep 17 |
13.25000 +0.13 |
13.30 | 13.14 | 13.17 | 24,329 |
| 22 Sep 17 |
13.12000 -0.06 |
13.19 | 13.07 | 13.13 | 56,005 |
| 21 Sep 17 |
13.18000 +0.07 |
13.22 | 13.08 | 13.09 | 18,668 |
| 20 Sep 17 |
13.11000 +0.05 |
13.13 | 13.04 | 13.13 | 13,207 |
| 19 Sep 17 |
13.06000 -0.01 |
13.14 | 13.04 | 13.08 | 20,654 |
| 18 Sep 17 |
13.07000 -0.08 |
13.18 | 13.02 | 13.13 | 27,109 |
| 15 Sep 17 |
13.15000 +0.16 |
13.15 | 13.01 | 13.05 | 48,558 |
| 14 Sep 17 |
12.99000 +0.00 |
13.05 | 12.93 | 13.01 | 38,330 |
| 13 Sep 17 |
12.99000 -0.03 |
13.09 | 12.99 | 13.09 | 40,018 |
| 12 Sep 17 |
13.02000 +0.00 |
13.14 | 13.02 | 13.10 | 30,684 |
| 11 Sep 17 |
13.02000 +0.02 |
13.10 | 13.01 | 13.06 | 39,025 |
| 08 Sep 17 |
13.00000 -0.15 |
13.20 | 12.95 | 13.20 | 32,769 |
| 07 Sep 17 |
13.15000 +0.14 |
13.20 | 13.05 | 13.05 | 24,527 |
| 06 Sep 17 |
13.01000 +0.01 |
13.09 | 12.93 | 13.00 | 41,805 |
| 05 Sep 17 |
13.00000 -0.15 |
13.25 | 13.00 | 13.15 | 23,534 |
| 01 Sep 17 |
13.15000 +0.05 |
13.21 | 13.08 | 13.08 | 16,285 |
| 31 Aug 17 |
13.10000 +0.10 |
13.16 | 13.00 | 13.00 | 29,194 |
| 30 Aug 17 |
13.00000 -0.06 |
13.25 | 12.80 | 13.05 | 54,814 |
| 29 Aug 17 |
13.06000 -0.09 |
13.12 | 13.05 | 13.12 | 70,106 |
| 28 Aug 17 |
13.15500 -0.07 |
13.29 | 13.14 | 13.29 | 28,301 |
| 25 Aug 17 |
13.23000 -0.07 |
13.32 | 13.18 | 13.29 | 45,082 |
| 24 Aug 17 |
13.30000 +0.07 |
13.35 | 13.20 | 13.24 | 41,706 |
| 23 Aug 17 |
13.23000 -0.05 |
13.28 | 13.21 | 13.28 | 12,512 |
| 22 Aug 17 |
13.28000 +0.06 |
13.30 | 13.22 | 13.27 | 23,137 |
| 21 Aug 17 |
13.22000 -0.02 |
13.33 | 13.21 | 13.27 | 15,689 |
| 18 Aug 17 |
13.24000 -0.07 |
13.36 | 13.21 | 13.36 | 17,973 |
| 17 Aug 17 |
13.31000 +0.13 |
13.35 | 13.15 | 13.15 | 63,155 |
| 16 Aug 17 |
13.18000 +0.19 |
13.32 | 12.99 | 12.99 | 477,534 |
| 15 Aug 17 |
12.99000 +0.00 |
13.05 | 12.93 | 13.00 | 46,472 |
| 14 Aug 17 |
12.99000 +0.07 |
13.10 | 12.92 | 12.99 | 35,053 |
| 11 Aug 17 |
12.92000 +0.05 |
13.01 | 12.84 | 12.84 | 31,280 |
| 10 Aug 17 |
12.87000 -0.09 |
13.00 | 12.85 | 13.00 | 39,323 |
| 09 Aug 17 |
12.96000 -0.06 |
13.06 | 12.91 | 13.05 | 39,422 |
| 08 Aug 17 |
13.02000 -0.19 |
13.21 | 13.02 | 13.17 | 34,060 |
| 04 Aug 17 |
13.21000 -0.03 |
13.30 | 13.18 | 13.21 | 31,975 |
| 03 Aug 17 |
13.24000 +0.00 |
13.33 | 13.11 | 13.27 | 61,268 |
| 02 Aug 17 |
13.24000 -0.19 |
13.49 | 13.20 | 13.43 | 85,597 |
| 01 Aug 17 |
13.43000 +0.00 |
13.60 | 13.41 | 13.41 | 32,968 |
| 31 Jul 17 |
13.43000 +0.04 |
13.49 | 13.43 | 13.44 | 47,565 |
| 28 Jul 17 |
13.39000 +0.00 |
13.47 | 13.33 | 13.33 | 16,186 |
| 27 Jul 17 |
13.39000 -0.05 |
13.44 | 13.34 | 13.41 | 59,481 |
| 26 Jul 17 |
13.44000 +0.05 |
13.49 | 13.38 | 13.42 | 64,545 |
| 25 Jul 17 |
13.39000 -0.08 |
13.55 | 13.36 | 13.55 | 418,947 |
| 24 Jul 17 |
13.47000 -0.01 |
13.58 | 13.45 | 13.50 | 46,870 |
| 21 Jul 17 |
13.48000 +0.06 |
13.60 | 13.40 | 13.43 | 53,324 |
| 20 Jul 17 |
13.42000 -0.14 |
13.64 | 13.42 | 13.51 | 184,400 |
| 19 Jul 17 |
13.56000 +0.12 |
13.62 | 13.38 | 13.48 | 34,358 |
| 18 Jul 17 |
13.44000 +0.01 |
13.50 | 13.37 | 13.43 | 44,884 |
| 17 Jul 17 |
13.43000 -0.12 |
13.64 | 13.40 | 13.62 | 52,927 |
| 14 Jul 17 |
13.55000 +0.17 |
13.69 | 13.40 | 13.40 | 44,288 |
| 13 Jul 17 |
13.38000 +0.04 |
13.43 | 13.33 | 13.34 | 33,762 |
| 12 Jul 17 |
13.34000 +0.11 |
13.38 | 13.25 | 13.29 | 28,003 |
| 11 Jul 17 |
13.23000 -0.05 |
13.34 | 13.15 | 13.34 | 60,772 |
| 10 Jul 17 |
13.28000 -0.11 |
13.43 | 13.22 | 13.43 | 72,489 |
| 07 Jul 17 |
13.39000 -0.07 |
13.57 | 13.26 | 13.50 | 130,182 |
| 06 Jul 17 |
13.46000 -0.19 |
13.60 | 13.46 | 13.60 | 62,658 |
| 05 Jul 17 |
13.65000 -0.11 |
13.78 | 13.60 | 13.78 | 33,663 |
| 04 Jul 17 |
13.76000 -0.08 |
13.85 | 13.70 | 13.85 | 27,903 |
| 30 Jun 17 |
13.84000 +0.07 |
13.85 | 13.75 | 13.85 | 30,088 |
| 29 Jun 17 |
13.77000 -0.37 |
14.17 | 13.76 | 14.17 | 59,977 |
| 28 Jun 17 |
14.14000 +0.14 |
14.18 | 13.85 | 13.98 | 89,171 |
| 27 Jun 17 |
14.00000 -0.13 |
14.13 | 13.86 | 14.12 | 77,057 |
| 26 Jun 17 |
14.13000 -0.07 |
14.20 | 14.12 | 14.18 | 32,968 |
| 23 Jun 17 |
14.20000 +0.15 |
14.20 | 14.01 | 14.01 | 26,414 |
| 22 Jun 17 |
14.05000 +0.05 |
14.09 | 13.98 | 14.00 | 38,528 |
| 21 Jun 17 |
14.00000 +0.08 |
14.02 | 13.91 | 13.91 | 29,095 |
| 20 Jun 17 |
13.92000 +0.12 |
13.96 | 13.82 | 13.82 | 155,802 |
| 19 Jun 17 |
13.80000 -0.18 |
14.01 | 13.77 | 14.00 | 53,622 |
| 16 Jun 17 |
13.98000 -0.06 |
14.05 | 13.86 | 14.01 | 61,070 |
| 15 Jun 17 |
14.04000 +0.09 |
14.09 | 14.00 | 14.04 | 32,273 |
| 14 Jun 17 |
13.95000 -0.07 |
14.11 | 13.95 | 14.03 | 31,875 |
| 13 Jun 17 |
14.02000 +0.02 |
14.06 | 14.00 | 14.04 | 31,280 |
| 12 Jun 17 |
14.00000 -0.02 |
14.09 | 13.98 | 14.01 | 25,619 |
| 09 Jun 17 |
14.02000 +0.12 |
14.08 | 13.88 | 13.94 | 46,770 |
| 08 Jun 17 |
13.90000 +0.10 |
13.95 | 13.83 | 13.83 | 28,102 |
| 07 Jun 17 |
13.80000 -0.11 |
13.96 | 13.80 | 13.91 | 97,215 |
| 06 Jun 17 |
13.91000 -0.04 |
13.97 | 13.87 | 13.96 | 28,598 |
| 05 Jun 17 |
13.95000 +0.01 |
13.98 | 13.91 | 13.94 | 26,017 |
| 02 Jun 17 |
13.94000 +0.01 |
14.04 | 13.91 | 13.92 | 33,663 |
| 01 Jun 17 |
13.93000 +0.07 |
13.98 | 13.81 | 13.86 | 28,598 |
| 31 May 17 |
13.86000 -0.04 |
13.95 | 13.85 | 13.92 | 38,330 |
| 30 May 17 |
13.90000 +0.00 |
13.95 | 13.85 | 13.86 | 18,768 |
| 29 May 17 |
13.90000 -0.02 |
14.03 | 13.86 | 13.90 | 24,329 |
| 26 May 17 |
13.92000 +0.06 |
13.97 | 13.79 | 13.88 | 29,294 |
| 25 May 17 |
13.86000 +0.14 |
13.87 | 13.66 | 13.70 | 66,730 |
| 24 May 17 |
13.72000 -0.02 |
13.83 | 13.71 | 13.79 | 74,773 |
| 23 May 17 |
13.74000 +0.01 |
13.84 | 13.69 | 13.74 | 61,765 |
| 19 May 17 |
13.73000 -0.02 |
13.80 | 13.68 | 13.75 | 80,930 |
| 18 May 17 |
13.75000 -0.06 |
13.81 | 13.73 | 13.81 | 41,507 |
| 17 May 17 |
13.81000 -0.30 |
14.17 | 13.80 | 14.17 | 63,155 |
| 16 May 17 |
14.11000 -0.09 |
14.22 | 14.10 | 14.22 | 25,322 |
| 15 May 17 |
14.20000 +0.04 |
14.24 | 14.10 | 14.21 | 25,024 |
| 12 May 17 |
14.16000 +0.11 |
14.21 | 14.03 | 14.09 | 41,805 |
| 11 May 17 |
14.05000 -0.06 |
14.19 | 14.03 | 14.11 | 43,493 |
| 10 May 17 |
14.11000 +0.11 |
14.26 | 14.01 | 14.01 | 70,007 |
| 09 May 17 |
14.00000 +0.05 |
14.10 | 13.95 | 13.95 | 38,032 |
| 08 May 17 |
13.95000 +0.05 |
14.15 | 13.86 | 13.88 | 81,327 |
| 05 May 17 |
13.90000 +0.00 |
13.90 | 13.85 | 13.90 | 45,082 |
| 04 May 17 |
13.90000 +0.03 |
13.90 | 13.82 | 13.85 | 72,886 |
| 03 May 17 |
13.87000 -0.04 |
13.90 | 13.87 | 13.90 | 53,423 |
| 02 May 17 |
13.91000 +0.03 |
13.91 | 13.87 | 13.89 | 87,881 |
| 01 May 17 |
13.88000 -0.03 |
13.90 | 13.74 | 13.90 | 99,797 |
| 28 Apr 17 |
13.91000 -0.02 |
13.95 | 13.89 | 13.90 | 87,980 |
| 27 Apr 17 |
13.93000 +0.01 |
14.00 | 13.87 | 13.97 | 29,492 |
| 26 Apr 17 |
13.92000 -0.05 |
14.00 | 13.90 | 13.95 | 58,786 |
| 25 Apr 17 |
13.97000 -0.01 |
14.02 | 13.95 | 14.00 | 94,633 |
| 24 Apr 17 |
13.98000 -0.07 |
14.09 | 13.98 | 14.08 | 39,521 |
| 21 Apr 17 |
14.05000 +0.05 |
14.09 | 14.00 | 14.00 | 48,657 |
| 20 Apr 17 |
14.00000 -0.06 |
14.12 | 13.95 | 14.06 | 69,212 |
| 19 Apr 17 |
14.06000 +0.16 |
14.08 | 13.90 | 13.93 | 85,199 |
| 18 Apr 17 |
13.90000 +0.03 |
14.01 | 13.82 | 13.87 | 32,570 |
| 17 Apr 17 |
13.87000 -0.02 |
13.90 | 13.81 | 13.90 | 51,239 |
| 13 Apr 17 |
13.89000 +0.03 |
13.90 | 13.85 | 13.86 | 29,591 |
| 12 Apr 17 |
13.86000 +0.04 |
13.89 | 13.83 | 13.84 | 127,700 |
| 11 Apr 17 |
13.82000 -0.14 |
14.00 | 13.77 | 13.97 | 50,941 |
| 10 Apr 17 |
13.96000 +0.04 |
14.02 | 13.86 | 13.98 | 33,663 |
| 07 Apr 17 |
13.92000 +0.02 |
13.97 | 13.88 | 13.90 | 47,366 |
| 06 Apr 17 |
13.90000 -0.04 |
14.00 | 13.85 | 13.94 | 31,577 |
| 05 Apr 17 |
13.94000 +0.09 |
14.00 | 13.85 | 13.85 | 40,018 |
| 04 Apr 17 |
13.85000 +0.06 |
13.90 | 13.75 | 13.78 | 55,112 |
| 03 Apr 17 |
13.79000 -0.05 |
13.87 | 13.77 | 13.85 | 15,987 |
| 31 Mar 17 |
13.84000 +0.01 |
13.95 | 13.69 | 13.86 | 69,411 |
| 30 Mar 17 |
13.83000 -0.02 |
13.89 | 13.79 | 13.88 | 24,726 |
| 29 Mar 17 |
13.85000 -0.17 |
13.92 | 13.72 | 13.92 | 104,861 |
| 28 Mar 17 |
14.02000 +0.01 |
14.10 | 13.83 | 14.04 | 104,464 |
| 27 Mar 17 |
14.01000 +0.07 |
14.01 | 13.89 | 13.90 | 68,021 |
| 24 Mar 17 |
13.94000 -0.05 |
14.05 | 13.90 | 14.02 | 31,677 |
| 23 Mar 17 |
13.99000 +0.10 |
14.04 | 13.91 | 13.92 | 51,537 |
| 22 Mar 17 |
13.89000 +0.04 |
13.95 | 13.83 | 13.84 | 26,116 |
| 21 Mar 17 |
13.85000 -0.04 |
14.03 | 13.72 | 13.88 | 96,420 |
| 20 Mar 17 |
13.89000 +0.24 |
13.94 | 13.69 | 13.69 | 80,135 |
| 17 Mar 17 |
13.65000 +0.10 |
13.78 | 13.35 | 13.51 | 984,659 |
| 16 Mar 17 |
13.55000 -0.10 |
13.65 | 13.54 | 13.64 | 214,985 |
| 15 Mar 17 |
13.65000 +0.05 |
13.73 | 13.35 | 13.60 | 139,318 |
| 14 Mar 17 |
13.60000 -0.15 |
13.74 | 13.57 | 13.73 | 140,907 |
| 13 Mar 17 |
13.75000 -0.20 |
14.02 | 13.65 | 13.96 | 85,497 |
| 10 Mar 17 |
13.95000 -0.16 |
14.18 | 13.94 | 14.18 | 43,990 |
| 09 Mar 17 |
14.11000 -0.03 |
14.23 | 14.02 | 14.12 | 37,436 |
| 08 Mar 17 |
14.14000 -0.09 |
14.19 | 14.04 | 14.17 | 52,232 |
| 07 Mar 17 |
14.23000 -0.02 |
14.29 | 14.16 | 14.20 | 28,598 |
| 06 Mar 17 |
14.25000 +0.06 |
14.29 | 14.12 | 14.14 | 34,060 |
| 03 Mar 17 |
14.19000 +0.03 |
14.22 | 14.10 | 14.21 | 22,243 |
| 02 Mar 17 |
14.16000 -0.05 |
14.24 | 14.13 | 14.17 | 29,790 |
| 01 Mar 17 |
14.21000 +0.04 |
14.25 | 14.08 | 14.16 | 31,875 |
| 28 Feb 17 |
14.17000 -0.05 |
14.22 | 14.09 | 14.17 | 42,798 |
| 27 Feb 17 |
14.22000 -0.03 |
14.25 | 14.12 | 14.25 | 37,933 |
| 24 Feb 17 |
14.25000 -0.02 |
14.30 | 14.11 | 14.16 | 44,983 |
| 23 Feb 17 |
14.27000 +0.11 |
14.33 | 14.17 | 14.17 | 37,734 |
| 22 Feb 17 |
14.16000 -0.01 |
14.23 | 14.10 | 14.19 | 116,975 |
| 21 Feb 17 |
14.17000 -0.13 |
14.23 | 14.12 | 14.23 | 54,119 |
| 17 Feb 17 |
14.30000 +0.04 |
14.32 | 14.21 | 14.22 | 55,211 |
| 16 Feb 17 |
14.26000 +0.00 |
14.33 | 14.21 | 14.24 | 58,091 |
| 15 Feb 17 |
14.26000 +0.14 |
14.37 | 14.08 | 14.08 | 68,219 |
| 14 Feb 17 |
14.12000 +0.00 |
14.15 | 14.05 | 14.12 | 44,685 |
| 13 Feb 17 |
14.12000 +0.02 |
14.15 | 14.05 | 14.11 | 38,826 |
| 10 Feb 17 |
14.10000 +0.07 |
14.16 | 13.98 | 14.02 | 29,889 |
| 09 Feb 17 |
14.03000 -0.04 |
14.15 | 14.02 | 14.10 | 34,556 |
| 08 Feb 17 |
14.07000 +0.01 |
14.15 | 14.03 | 14.11 | 25,322 |
| 07 Feb 17 |
14.06000 -0.01 |
14.15 | 14.03 | 14.05 | 33,563 |
| 06 Feb 17 |
14.07000 -0.07 |
14.14 | 13.82 | 14.14 | 67,822 |
| 03 Feb 17 |
14.14000 +0.14 |
14.18 | 13.93 | 14.00 | 90,860 |
| 02 Feb 17 |
14.00000 +0.19 |
14.05 | 13.72 | 13.72 | 69,014 |
| 01 Feb 17 |
13.81000 -0.03 |
13.89 | 13.73 | 13.84 | 27,109 |
| 31 Jan 17 |
13.84000 +0.10 |
13.91 | 13.68 | 13.74 | 66,035 |
| 30 Jan 17 |
13.74000 -0.13 |
13.92 | 13.73 | 13.92 | 47,863 |
| 27 Jan 17 |
13.87000 -0.12 |
13.97 | 13.80 | 13.89 | 30,882 |
| 26 Jan 17 |
13.99000 +0.04 |
14.00 | 13.82 | 13.99 | 70,106 |
| 25 Jan 17 |
13.95000 +0.00 |
14.00 | 13.86 | 13.95 | 71,297 |
| 24 Jan 17 |
13.95000 +0.02 |
14.00 | 13.85 | 13.98 | 61,169 |
| 23 Jan 17 |
13.93000 +0.12 |
14.00 | 13.85 | 13.88 | 47,664 |
| 20 Jan 17 |
13.81000 -0.01 |
13.87 | 13.77 | 13.87 | 42,997 |
| 19 Jan 17 |
13.82000 +0.10 |
13.89 | 13.70 | 13.72 | 51,636 |
| 18 Jan 17 |
13.72000 +0.00 |
13.79 | 13.68 | 13.71 | 43,692 |
| 17 Jan 17 |
13.72000 -0.03 |
13.83 | 13.68 | 13.72 | 44,189 |
| 16 Jan 17 |
13.75000 +0.02 |
13.88 | 13.68 | 13.73 | 48,458 |
| 13 Jan 17 |
13.73000 -0.02 |
13.83 | 13.68 | 13.70 | 43,891 |
| 12 Jan 17 |
13.75000 +0.02 |
13.84 | 13.65 | 13.78 | 50,246 |
| 11 Jan 17 |
13.73000 +0.11 |
13.74 | 13.62 | 13.64 | 50,941 |
| 10 Jan 17 |
13.62000 +0.03 |
13.78 | 13.52 | 13.59 | 55,310 |
| 09 Jan 17 |
13.59000 -0.01 |
13.65 | 13.56 | 13.63 | 56,402 |
| 06 Jan 17 |
13.60000 +0.12 |
13.65 | 13.48 | 13.48 | 59,779 |
| 05 Jan 17 |
13.48000 +0.13 |
13.48 | 13.30 | 13.38 | 54,416 |
| 04 Jan 17 |
13.35000 +0.04 |
13.39 | 13.27 | 13.33 | 28,499 |
| 03 Jan 17 |
13.31000 -0.16 |
13.49 | 13.20 | 13.45 | 41,011 |
| 30 Dec 16 |
13.47000 +0.19 |
13.50 | 13.28 | 13.30 | 42,600 |
| 29 Dec 16 |
13.28000 +0.01 |
13.40 | 13.24 | 13.28 | 31,776 |
| 28 Dec 16 |
13.27000 -0.13 |
13.36 | 13.16 | 13.36 | 49,352 |
| 23 Dec 16 |
13.40000 +0.06 |
13.46 | 13.31 | 13.31 | 18,668 |
| 22 Dec 16 |
13.34000 -0.07 |
13.42 | 13.30 | 13.36 | 26,513 |
| 21 Dec 16 |
13.41000 +0.03 |
13.50 | 13.31 | 13.41 | 27,010 |
| 20 Dec 16 |
13.38000 +0.04 |
13.50 | 13.30 | 13.39 | 44,189 |
| 19 Dec 16 |
13.34000 +0.04 |
13.45 | 13.30 | 13.32 | 30,882 |
| 16 Dec 16 |
13.30000 +0.18 |
13.34 | 13.11 | 13.12 | 40,713 |
| 15 Dec 16 |
13.12000 +0.01 |
13.18 | 13.05 | 13.06 | 40,912 |
| 14 Dec 16 |
13.11000 -0.15 |
13.37 | 13.11 | 13.26 | 240,107 |
| 13 Dec 16 |
13.26000 +0.08 |
13.42 | 13.22 | 13.24 | 56,998 |
| 12 Dec 16 |
13.18000 +0.03 |
13.25 | 13.08 | 13.08 | 44,884 |
| 09 Dec 16 |
13.15000 +0.15 |
13.22 | 12.97 | 12.97 | 59,084 |
| 08 Dec 16 |
13.00000 +0.08 |
13.08 | 12.92 | 12.92 | 70,205 |
| 07 Dec 16 |
12.92000 -0.03 |
12.98 | 12.87 | 12.96 | 57,098 |
| 06 Dec 16 |
12.95000 -0.06 |
13.10 | 12.86 | 13.10 | 67,028 |
| 05 Dec 16 |
13.01000 -0.15 |
13.21 | 12.99 | 13.10 | 63,850 |
| 02 Dec 16 |
13.16000 +0.05 |
13.21 | 13.00 | 13.11 | 29,691 |
| 01 Dec 16 |
13.11000 +0.11 |
13.19 | 12.94 | 13.00 | 79,937 |
| 30 Nov 16 |
13.00000 -0.32 |
13.34 | 12.96 | 13.33 | 104,662 |
| 29 Nov 16 |
13.32000 +0.10 |
13.43 | 13.27 | 13.27 | 45,479 |
| 28 Nov 16 |
13.22000 +0.07 |
13.35 | 13.12 | 13.13 | 48,161 |
| 25 Nov 16 |
13.15000 -0.04 |
13.25 | 13.15 | 13.20 | 37,933 |
| 24 Nov 16 |
13.19000 +0.15 |
13.39 | 13.04 | 13.04 | 49,948 |
| 23 Nov 16 |
13.04000 +0.15 |
13.08 | 12.81 | 12.90 | 107,443 |
| 22 Nov 16 |
12.89000 -0.12 |
13.19 | 12.88 | 12.99 | 99,797 |
| 21 Nov 16 |
13.01000 +0.06 |
13.14 | 12.89 | 13.00 | 50,544 |
| 18 Nov 16 |
12.95000 -0.11 |
13.15 | 12.86 | 13.06 | 48,856 |
| 17 Nov 16 |
13.06000 +0.30 |
13.15 | 12.80 | 12.80 | 73,283 |
| 16 Nov 16 |
12.76000 +0.02 |
12.90 | 12.73 | 12.83 | 48,260 |
| 15 Nov 16 |
12.74000 +0.09 |
12.90 | 12.65 | 12.78 | 100,194 |
| 14 Nov 16 |
12.65000 -0.05 |
12.84 | 12.58 | 12.84 | 137,034 |
| 11 Nov 16 |
12.70000 -0.01 |
12.92 | 12.55 | 12.57 | 127,799 |
| 10 Nov 16 |
12.71000 -0.10 |
12.90 | 12.55 | 12.84 | 180,428 |
| 09 Nov 16 |
12.81000 -0.12 |
13.08 | 12.79 | 12.79 | 94,335 |
| 08 Nov 16 |
12.93000 -0.04 |
13.08 | 12.91 | 12.95 | 35,748 |
| 07 Nov 16 |
12.97000 +0.07 |
13.13 | 12.91 | 12.92 | 54,416 |
| 04 Nov 16 |
12.90000 -0.08 |
13.06 | 12.75 | 12.98 | 98,406 |
| 03 Nov 16 |
12.98000 +0.00 |
13.04 | 12.90 | 12.90 | 46,770 |
| 02 Nov 16 |
12.98000 -0.22 |
13.20 | 12.90 | 13.20 | 62,063 |
| 01 Nov 16 |
13.20000 +0.02 |
13.24 | 13.12 | 13.24 | 28,301 |
| 31 Oct 16 |
13.18000 -0.12 |
13.35 | 13.11 | 13.26 | 85,001 |
| 28 Oct 16 |
13.30000 +0.02 |
13.41 | 13.23 | 13.27 | 59,779 |
| 27 Oct 16 |
13.28000 -0.18 |
13.44 | 13.22 | 13.44 | 51,239 |
| 26 Oct 16 |
13.46000 -0.02 |
13.55 | 13.41 | 13.45 | 46,572 |
| 25 Oct 16 |
13.48000 -0.17 |
13.66 | 13.46 | 13.65 | 57,793 |
| 24 Oct 16 |
13.65000 +0.05 |
13.66 | 13.53 | 13.65 | 80,731 |
| 21 Oct 16 |
13.60000 -0.05 |
13.69 | 13.51 | 13.68 | 39,919 |
| 20 Oct 16 |
13.65000 -0.11 |
13.83 | 13.53 | 13.70 | 43,891 |
| 19 Oct 16 |
13.76000 +0.08 |
13.86 | 13.65 | 13.74 | 31,280 |
| 18 Oct 16 |
13.68000 -0.26 |
14.02 | 13.59 | 13.93 | 64,644 |
| 17 Oct 16 |
13.94000 +0.13 |
13.96 | 13.69 | 13.69 | 44,486 |
| 14 Oct 16 |
13.81000 +0.18 |
13.83 | 13.68 | 13.69 | 46,870 |
| 13 Oct 16 |
13.63000 +0.10 |
13.75 | 13.53 | 13.53 | 44,586 |
| 12 Oct 16 |
13.53000 +0.05 |
13.60 | 13.41 | 13.41 | 39,124 |
| 11 Oct 16 |
13.48000 +0.03 |
13.60 | 13.40 | 13.45 | 32,471 |
| 07 Oct 16 |
13.45000 +0.19 |
13.51 | 13.32 | 13.38 | 39,720 |
| 06 Oct 16 |
13.26000 +0.00 |
13.27 | 12.92 | 13.25 | 106,450 |
| 05 Oct 16 |
13.26000 -0.33 |
13.65 | 13.18 | 13.64 | 60,672 |
| 04 Oct 16 |
13.59000 -0.29 |
13.88 | 13.47 | 13.77 | 26,414 |
| 03 Oct 16 |
13.88000 +0.07 |
13.92 | 13.77 | 13.86 | 22,541 |
| 30 Sep 16 |
13.81000 -0.10 |
13.98 | 13.78 | 13.94 | 47,863 |
| 29 Sep 16 |
13.91000 +0.01 |
13.98 | 13.78 | 13.98 | 85,199 |
| 28 Sep 16 |
13.90000 -0.02 |
13.98 | 13.75 | 13.84 | 43,196 |
| 27 Sep 16 |
13.92000 -0.03 |
14.00 | 13.85 | 13.99 | 27,208 |
| 26 Sep 16 |
13.95000 +0.09 |
14.02 | 13.78 | 13.91 | 31,478 |
| 23 Sep 16 |
13.86000 -0.10 |
14.07 | 13.84 | 13.98 | 31,478 |
| 22 Sep 16 |
13.96000 +0.25 |
14.03 | 13.75 | 13.80 | 34,954 |
| 21 Sep 16 |
13.71000 -0.09 |
13.82 | 13.63 | 13.76 | 36,840 |
| 20 Sep 16 |
13.80000 +0.22 |
13.82 | 13.60 | 13.60 | 30,386 |
| 19 Sep 16 |
13.58000 +0.18 |
13.62 | 13.46 | 13.50 | 37,933 |
| 16 Sep 16 |
13.40000 -0.13 |
13.57 | 13.40 | 13.51 | 142,297 |
| 15 Sep 16 |
13.53000 +0.10 |
13.60 | 13.43 | 13.47 | 64,148 |
| 14 Sep 16 |
13.43000 -0.01 |
13.53 | 13.43 | 13.50 | 56,105 |
| 13 Sep 16 |
13.44000 -0.31 |
13.77 | 13.44 | 13.77 | 78,944 |
| 12 Sep 16 |
13.75000 +0.09 |
13.79 | 13.60 | 13.68 | 43,593 |
| 09 Sep 16 |
13.66000 -0.30 |
13.97 | 13.59 | 13.95 | 43,196 |
| 08 Sep 16 |
13.96000 -0.04 |
14.07 | 13.89 | 14.06 | 25,619 |
| 07 Sep 16 |
14.00000 -0.04 |
14.14 | 14.00 | 14.02 | 22,144 |
| 06 Sep 16 |
14.04000 +0.02 |
14.09 | 13.95 | 13.96 | 27,407 |
| 02 Sep 16 |
14.02000 +0.21 |
14.06 | 13.82 | 13.82 | 34,457 |
| 01 Sep 16 |
13.81000 +0.04 |
13.91 | 13.69 | 13.76 | 53,920 |
| 31 Aug 16 |
13.77000 -0.29 |
14.12 | 13.65 | 14.03 | 80,930 |
| 30 Aug 16 |
14.06000 -0.15 |
14.24 | 14.00 | 14.21 | 54,317 |
| 29 Aug 16 |
14.21000 -0.17 |
14.35 | 14.19 | 14.29 | 71,794 |
| 26 Aug 16 |
14.38000 +0.12 |
14.47 | 14.28 | 14.33 | 76,461 |
| 25 Aug 16 |
14.26000 -0.01 |
14.37 | 14.18 | 14.18 | 43,692 |
| 24 Aug 16 |
14.27000 -0.08 |
14.38 | 14.22 | 14.38 | 56,303 |
| 23 Aug 16 |
14.35000 -0.16 |
14.53 | 14.35 | 14.50 | 21,449 |
| 22 Aug 16 |
14.51000 +0.20 |
14.58 | 14.31 | 14.31 | 56,303 |
| 19 Aug 16 |
14.31000 -0.02 |
14.40 | 14.31 | 14.33 | 7,845 |
| 18 Aug 16 |
14.33000 +0.02 |
14.40 | 14.32 | 14.35 | 24,229 |
| 17 Aug 16 |
14.31000 +0.01 |
14.40 | 14.23 | 14.24 | 55,112 |
| 16 Aug 16 |
14.30000 +0.12 |
14.33 | 14.16 | 14.19 | 64,247 |
| 15 Aug 16 |
14.18000 +0.07 |
14.37 | 14.13 | 14.14 | 93,640 |
| 12 Aug 16 |
14.11000 +0.14 |
14.15 | 13.92 | 13.99 | 47,863 |
| 11 Aug 16 |
13.97000 -0.03 |
14.10 | 13.91 | 14.03 | 64,744 |
| 10 Aug 16 |
14.00000 -0.36 |
14.40 | 13.95 | 14.36 | 90,164 |
| 09 Aug 16 |
14.36000 -0.01 |
14.40 | 14.23 | 14.40 | 46,969 |
| 08 Aug 16 |
14.37000 -0.03 |
14.40 | 14.32 | 14.37 | 40,713 |
| 05 Aug 16 |
14.40000 +0.11 |
14.40 | 14.30 | 14.30 | 37,833 |
| 04 Aug 16 |
14.29000 +0.04 |
14.30 | 14.20 | 14.29 | 28,598 |
| 03 Aug 16 |
14.25000 -0.05 |
14.30 | 14.20 | 14.30 | 62,063 |
| 02 Aug 16 |
14.30000 -0.10 |
14.49 | 14.14 | 14.49 | 59,779 |
| 29 Jul 16 |
14.40000 +0.07 |
14.45 | 14.30 | 14.32 | 77,057 |
| 28 Jul 16 |
14.33000 +0.01 |
14.47 | 14.10 | 14.29 | 54,516 |
| 27 Jul 16 |
14.32000 -0.33 |
14.65 | 14.21 | 14.65 | 81,525 |
| 26 Jul 16 |
14.65000 +0.37 |
14.69 | 14.28 | 14.30 | 74,177 |
| 25 Jul 16 |
14.28000 -0.05 |
14.44 | 14.26 | 14.39 | 86,590 |
| 22 Jul 16 |
14.33000 +0.18 |
14.40 | 14.10 | 14.11 | 64,843 |
| 21 Jul 16 |
14.15000 +0.23 |
14.24 | 14.01 | 14.14 | 107,443 |
| 20 Jul 16 |
13.92000 -0.05 |
14.00 | 13.92 | 13.97 | 58,388 |
| 19 Jul 16 |
13.97000 -0.03 |
14.00 | 13.93 | 13.95 | 52,430 |
| 18 Jul 16 |
14.00000 +0.08 |
14.05 | 13.88 | 13.96 | 59,183 |
| 15 Jul 16 |
13.92000 -0.23 |
14.14 | 13.85 | 14.12 | 206,842 |
| 14 Jul 16 |
14.15000 -0.26 |
14.49 | 14.12 | 14.36 | 59,282 |
| 13 Jul 16 |
14.41000 -0.07 |
14.51 | 14.28 | 14.51 | 33,961 |
| 12 Jul 16 |
14.48000 +0.13 |
14.67 | 14.28 | 14.40 | 53,324 |
| 11 Jul 16 |
14.35000 -0.05 |
14.50 | 14.30 | 14.46 | 37,833 |
| 08 Jul 16 |
14.40000 +0.05 |
14.42 | 14.30 | 14.40 | 16,087 |
| 07 Jul 16 |
14.35000 -0.09 |
14.56 | 14.30 | 14.56 | 23,733 |
| 06 Jul 16 |
14.44000 +0.20 |
14.48 | 14.14 | 14.25 | 74,177 |
| 05 Jul 16 |
14.24000 +0.15 |
14.25 | 14.09 | 14.09 | 30,386 |
| 04 Jul 16 |
14.09000 -0.11 |
14.25 | 14.08 | 14.24 | 37,535 |
| 30 Jun 16 |
14.20000 +0.04 |
14.24 | 14.13 | 14.20 | 23,435 |
| 29 Jun 16 |
14.16000 +0.16 |
14.36 | 14.00 | 14.08 | 79,639 |
| 28 Jun 16 |
14.00000 +0.20 |
14.05 | 13.74 | 13.81 | 65,042 |
| 27 Jun 16 |
13.80000 -0.15 |
13.88 | 13.74 | 13.88 | 30,485 |
| 24 Jun 16 |
13.95000 +0.27 |
13.97 | 13.25 | 13.46 | 42,203 |
| 23 Jun 16 |
13.68000 -0.08 |
13.83 | 13.66 | 13.74 | 25,520 |
| 22 Jun 16 |
13.76000 -0.01 |
13.81 | 13.72 | 13.76 | 42,302 |
| 21 Jun 16 |
13.77000 +0.00 |
13.90 | 13.75 | 13.77 | 31,875 |
| 20 Jun 16 |
13.77000 +0.05 |
13.93 | 13.73 | 13.73 | 35,252 |
| 17 Jun 16 |
13.72000 -0.09 |
13.93 | 13.69 | 13.89 | 52,133 |
| 16 Jun 16 |
13.81000 -0.01 |
13.95 | 13.81 | 13.82 | 63,651 |
| 15 Jun 16 |
13.82000 +0.02 |
13.90 | 13.74 | 13.85 | 31,081 |
| 14 Jun 16 |
13.80000 -0.04 |
13.85 | 13.74 | 13.74 | 27,506 |
| 13 Jun 16 |
13.84000 +0.06 |
13.92 | 13.70 | 13.81 | 45,479 |
| 10 Jun 16 |
13.78000 -0.11 |
13.89 | 13.62 | 13.89 | 46,472 |
| 09 Jun 16 |
13.89000 -0.16 |
14.05 | 13.87 | 14.05 | 57,197 |
| 08 Jun 16 |
14.05000 -0.08 |
14.17 | 14.00 | 14.15 | 78,944 |
| 07 Jun 16 |
14.13000 +0.22 |
14.14 | 13.85 | 13.94 | 78,447 |
| 06 Jun 16 |
13.91000 +0.01 |
14.04 | 13.91 | 13.94 | 70,205 |
| 03 Jun 16 |
13.90000 +0.11 |
14.01 | 13.76 | 13.80 | 82,419 |
| 02 Jun 16 |
13.79000 +0.08 |
13.85 | 13.69 | 13.69 | 43,990 |
| 01 Jun 16 |
13.71000 -0.01 |
13.75 | 13.57 | 13.67 | 151,333 |
| 31 May 16 |
13.72000 -0.04 |
13.89 | 13.70 | 13.85 | 185,492 |
| 30 May 16 |
13.76000 -0.02 |
13.83 | 13.68 | 13.81 | 77,355 |
| 27 May 16 |
13.78000 -0.12 |
14.02 | 13.76 | 13.86 | 185,592 |
| 26 May 16 |
13.90000 +0.05 |
13.95 | 13.75 | 13.84 | 129,587 |
| 25 May 16 |
13.85000 +0.29 |
13.88 | 13.55 | 13.57 | 86,292 |
| 24 May 16 |
13.56000 +0.18 |
13.59 | 13.38 | 13.46 | 113,798 |
| 20 May 16 |
13.38000 +0.21 |
13.40 | 13.10 | 13.21 | 37,535 |
| 19 May 16 |
13.17000 -0.10 |
13.30 | 13.11 | 13.27 | 43,791 |
| 18 May 16 |
13.27000 -0.11 |
13.37 | 13.25 | 13.35 | 87,980 |
| 17 May 16 |
13.38000 -0.09 |
13.62 | 13.37 | 13.49 | 49,650 |
| 16 May 16 |
13.47000 +0.17 |
13.55 | 13.28 | 13.28 | 58,091 |
| 13 May 16 |
13.30000 -0.07 |
13.37 | 13.24 | 13.37 | 25,719 |
| 12 May 16 |
13.37000 -0.12 |
13.56 | 13.33 | 13.50 | 81,227 |
| 11 May 16 |
13.49000 +0.23 |
13.52 | 13.30 | 13.30 | 38,727 |
| 10 May 16 |
13.26000 +0.04 |
13.36 | 13.17 | 13.26 | 106,350 |
| 09 May 16 |
13.22000 -0.06 |
13.34 | 13.14 | 13.34 | 56,105 |
| 06 May 16 |
13.28000 +0.14 |
13.30 | 13.06 | 13.14 | 43,295 |
| 05 May 16 |
13.14000 -0.01 |
13.21 | 13.06 | 13.15 | 50,444 |
| 04 May 16 |
13.15000 +0.12 |
13.17 | 12.98 | 13.06 | 78,546 |
| 03 May 16 |
13.03000 -0.16 |
13.16 | 13.00 | 13.15 | 64,843 |
| 02 May 16 |
13.19000 +0.20 |
13.20 | 13.00 | 13.04 | 32,471 |
| 29 Apr 16 |
12.99000 -0.01 |
13.07 | 12.90 | 13.01 | 49,451 |
| 28 Apr 16 |
13.00000 -0.07 |
13.26 | 13.00 | 13.06 | 50,544 |
| 27 Apr 16 |
13.07000 +0.02 |
13.43 | 12.95 | 13.04 | 148,454 |
| 26 Apr 16 |
13.05000 +0.34 |
13.15 | 12.70 | 12.71 | 90,363 |
| 25 Apr 16 |
12.71000 +0.05 |
12.74 | 12.51 | 12.70 | 39,422 |
| 22 Apr 16 |
12.66000 +0.07 |
12.67 | 12.60 | 12.62 | 54,714 |
| 21 Apr 16 |
12.59000 -0.09 |
12.66 | 12.50 | 12.66 | 43,493 |
| 20 Apr 16 |
12.68000 +0.05 |
12.72 | 12.63 | 12.69 | 37,436 |
| 19 Apr 16 |
12.63000 -0.09 |
12.80 | 12.62 | 12.80 | 31,577 |
| 18 Apr 16 |
12.72000 -0.04 |
12.79 | 12.68 | 12.76 | 28,499 |
| 15 Apr 16 |
12.76000 +0.10 |
12.82 | 12.61 | 12.69 | 17,278 |
| 14 Apr 16 |
12.66000 -0.13 |
12.85 | 12.62 | 12.80 | 34,755 |
| 13 Apr 16 |
12.79000 +0.19 |
12.79 | 12.60 | 12.62 | 40,514 |
| 12 Apr 16 |
12.60000 +0.28 |
12.64 | 12.28 | 12.34 | 140,410 |
| 11 Apr 16 |
12.32000 -0.07 |
12.42 | 12.21 | 12.40 | 66,829 |
| 08 Apr 16 |
12.39000 +0.08 |
12.41 | 12.31 | 12.36 | 38,926 |
| 07 Apr 16 |
12.31000 -0.06 |
12.43 | 12.31 | 12.39 | 49,749 |
| 06 Apr 16 |
12.37000 -0.03 |
12.47 | 12.30 | 12.47 | 39,819 |
| 05 Apr 16 |
12.40000 -0.12 |
12.52 | 12.35 | 12.52 | 88,774 |
| 04 Apr 16 |
12.52000 +0.03 |
12.62 | 12.48 | 12.51 | 52,033 |
| 01 Apr 16 |
12.49000 +0.12 |
12.52 | 12.33 | 12.35 | 40,812 |
| 31 Mar 16 |
12.37000 +0.02 |
12.44 | 12.30 | 12.38 | 24,527 |
| 30 Mar 16 |
12.35000 +0.07 |
12.48 | 12.26 | 12.33 | 35,450 |
| 29 Mar 16 |
12.28000 +0.01 |
12.33 | 12.19 | 12.22 | 22,541 |
| 28 Mar 16 |
12.27000 +0.06 |
12.31 | 12.12 | 12.24 | 27,308 |
| 24 Mar 16 |
12.21000 -0.01 |
12.25 | 12.13 | 12.18 | 25,818 |
| 23 Mar 16 |
12.22000 -0.11 |
12.33 | 12.22 | 12.30 | 27,308 |
| 22 Mar 16 |
12.33000 -0.17 |
12.46 | 12.30 | 12.42 | 36,443 |
| 21 Mar 16 |
12.50000 +0.22 |
12.52 | 12.33 | 12.33 | 32,471 |
| 18 Mar 16 |
12.28000 -0.28 |
12.63 | 12.27 | 12.55 | 80,532 |
| 17 Mar 16 |
12.56000 +0.14 |
12.62 | 12.43 | 12.45 | 48,657 |
| 16 Mar 16 |
12.42000 -0.05 |
12.58 | 12.30 | 12.47 | 124,423 |
| 15 Mar 16 |
12.47000 +0.15 |
12.50 | 12.27 | 12.36 | 47,366 |
| 14 Mar 16 |
12.32000 +0.08 |
12.36 | 12.20 | 12.21 | 79,738 |
| 11 Mar 16 |
12.24000 -0.06 |
12.42 | 12.22 | 12.33 | 156,398 |
| 10 Mar 16 |
12.30000 +0.00 |
12.38 | 12.16 | 12.32 | 44,189 |
| 09 Mar 16 |
12.30000 -0.05 |
12.45 | 12.28 | 12.39 | 108,336 |
| 08 Mar 16 |
12.35000 -0.24 |
12.61 | 12.34 | 12.61 | 79,539 |
| 07 Mar 16 |
12.59000 -0.21 |
12.93 | 12.48 | 12.79 | 115,685 |
| 04 Mar 16 |
12.80000 +0.05 |
12.84 | 12.74 | 12.79 | 52,927 |
| 03 Mar 16 |
12.75000 +0.05 |
12.75 | 12.63 | 12.70 | 55,906 |
| 02 Mar 16 |
12.70000 +0.09 |
12.70 | 12.52 | 12.57 | 21,747 |
| 01 Mar 16 |
12.61000 +0.14 |
12.65 | 12.50 | 12.50 | 135,147 |
| 29 Feb 16 |
12.47000 +0.10 |
12.49 | 12.36 | 12.44 | 175,960 |
| 26 Feb 16 |
12.37000 +0.01 |
12.43 | 12.31 | 12.31 | 76,461 |
| 25 Feb 16 |
12.36000 -0.01 |
12.45 | 12.25 | 12.35 | 68,318 |
| 24 Feb 16 |
12.37000 -0.05 |
12.45 | 12.22 | 12.40 | 64,049 |
| 23 Feb 16 |
12.42000 -0.04 |
12.48 | 12.37 | 12.43 | 165,930 |
| 22 Feb 16 |
12.46000 +0.05 |
12.48 | 12.27 | 12.27 | 71,000 |
| 19 Feb 16 |
12.41000 +0.06 |
12.45 | 12.29 | 12.34 | 39,521 |
| 18 Feb 16 |
12.35000 -0.01 |
12.43 | 12.20 | 12.39 | 68,418 |
| 17 Feb 16 |
12.36000 +0.37 |
12.39 | 11.98 | 12.05 | 66,332 |
| 16 Feb 16 |
11.99000 +0.14 |
12.15 | 11.90 | 11.96 | 32,670 |
| 12 Feb 16 |
11.85000 +0.17 |
11.89 | 11.63 | 11.88 | 25,619 |
| 11 Feb 16 |
11.68000 -0.07 |
11.75 | 11.52 | 11.73 | 39,323 |
| 10 Feb 16 |
11.75000 +0.12 |
11.79 | 11.67 | 11.73 | 17,576 |
| 09 Feb 16 |
11.63000 -0.19 |
11.67 | 11.52 | 11.52 | 42,898 |
| 08 Feb 16 |
11.82000 -0.12 |
11.90 | 11.67 | 11.90 | 37,933 |
| 05 Feb 16 |
11.94000 -0.04 |
11.95 | 11.90 | 11.95 | 31,280 |
| 04 Feb 16 |
11.98000 +0.05 |
12.12 | 11.89 | 11.89 | 73,283 |
| 03 Feb 16 |
11.93000 +0.02 |
11.94 | 11.77 | 11.90 | 26,315 |
| 02 Feb 16 |
11.91000 +0.03 |
11.93 | 11.73 | 11.81 | 27,208 |
| 01 Feb 16 |
11.88000 +0.03 |
11.94 | 11.85 | 11.91 | 57,892 |
| 29 Jan 16 |
11.85000 -0.03 |
11.95 | 11.82 | 11.90 | 90,363 |
| 28 Jan 16 |
11.88000 +0.03 |
11.95 | 11.80 | 11.87 | 87,483 |
| 27 Jan 16 |
11.85000 +0.01 |
11.87 | 11.77 | 11.80 | 21,449 |
| 26 Jan 16 |
11.84000 +0.02 |
11.89 | 11.80 | 11.85 | 58,587 |
| 25 Jan 16 |
11.82000 +0.08 |
11.85 | 11.62 | 11.62 | 70,702 |
| 22 Jan 16 |
11.74000 +0.29 |
11.84 | 11.55 | 11.55 | 33,365 |
| 21 Jan 16 |
11.45000 +0.11 |
11.49 | 11.31 | 11.31 | 19,860 |
| 20 Jan 16 |
11.34000 -0.01 |
11.42 | 11.16 | 11.35 | 68,021 |
| 19 Jan 16 |
11.35000 +0.12 |
11.37 | 11.25 | 11.33 | 553,796 |
| 18 Jan 16 |
11.23000 -0.17 |
11.35 | 11.17 | 11.35 | 29,790 |
| 15 Jan 16 |
11.40000 +0.13 |
11.49 | 11.07 | 11.23 | 76,660 |
| 14 Jan 16 |
11.27000 +0.09 |
11.33 | 11.09 | 11.18 | 92,945 |
| 13 Jan 16 |
11.18000 -0.19 |
11.45 | 11.15 | 11.42 | 32,471 |
| 12 Jan 16 |
11.37000 +0.06 |
11.41 | 11.22 | 11.31 | 86,788 |
| 11 Jan 16 |
11.31000 -0.16 |
11.51 | 11.20 | 11.47 | 66,233 |
| 08 Jan 16 |
11.47000 +0.06 |
11.58 | 11.38 | 11.58 | 40,514 |
| 07 Jan 16 |
11.41000 -0.12 |
11.52 | 11.34 | 11.52 | 69,014 |
| 06 Jan 16 |
11.53000 -0.04 |
11.67 | 11.46 | 11.55 | 91,853 |
| 05 Jan 16 |
11.57000 -0.11 |
11.68 | 11.51 | 11.68 | 24,626 |
| 04 Jan 16 |
11.68000 -0.12 |
11.80 | 11.63 | 11.80 | 22,343 |
| 31 Dec 15 |
11.80000 -0.06 |
11.86 | 11.80 | 11.82 | 17,278 |
| 30 Dec 15 |
11.86000 +0.11 |
11.87 | 11.77 | 11.78 | 36,145 |
| 29 Dec 15 |
11.75000 +0.08 |
11.75 | 11.63 | 11.67 | 20,059 |
| 24 Dec 15 |
11.67000 +0.04 |
11.67 | 11.63 | 11.63 | 14,796 |
| 23 Dec 15 |
11.63000 -0.02 |
11.70 | 11.63 | 11.70 | 25,421 |
| 22 Dec 15 |
11.65000 +0.00 |
11.73 | 11.60 | 11.68 | 28,598 |
| 21 Dec 15 |
11.65000 -0.06 |
11.74 | 11.63 | 11.72 | 35,053 |
| 18 Dec 15 |
11.71000 +0.00 |
11.73 | 11.57 | 11.70 | 66,332 |
| 17 Dec 15 |
11.71000 +0.14 |
11.73 | 11.47 | 11.60 | 57,395 |
| 16 Dec 15 |
11.57000 +0.17 |
11.69 | 11.36 | 11.36 | 61,665 |
| 15 Dec 15 |
11.40000 +0.07 |
11.47 | 11.31 | 11.37 | 44,884 |
| 14 Dec 15 |
11.33000 -0.08 |
11.44 | 11.25 | 11.39 | 130,381 |
| 11 Dec 15 |
11.41000 -0.02 |
11.45 | 11.35 | 11.40 | 36,046 |
| 10 Dec 15 |
11.43000 -0.04 |
11.53 | 11.41 | 11.50 | 43,493 |
| 09 Dec 15 |
11.47000 +0.00 |
11.55 | 11.40 | 11.51 | 63,353 |
| 08 Dec 15 |
11.47000 -0.11 |
11.67 | 11.44 | 11.59 | 24,130 |
| 07 Dec 15 |
11.58000 -0.02 |
11.73 | 11.52 | 11.53 | 30,684 |
| 04 Dec 15 |
11.60000 -0.07 |
11.74 | 11.51 | 11.74 | 45,479 |
| 03 Dec 15 |
11.67000 -0.13 |
11.88 | 11.58 | 11.88 | 46,075 |
| 02 Dec 15 |
11.80000 -0.15 |
11.95 | 11.80 | 11.93 | 48,856 |
| 01 Dec 15 |
11.95000 +0.15 |
11.99 | 11.83 | 11.83 | 41,805 |
| 30 Nov 15 |
11.80000 +0.04 |
11.94 | 11.74 | 11.83 | 41,607 |
| 27 Nov 15 |
11.76000 +0.08 |
11.82 | 11.65 | 11.78 | 26,414 |
| 26 Nov 15 |
11.68000 -0.04 |
11.84 | 11.67 | 11.70 | 28,301 |
| 25 Nov 15 |
11.72000 +0.02 |
11.78 | 11.61 | 11.61 | 27,903 |
| 24 Nov 15 |
11.70000 +0.22 |
11.72 | 11.50 | 11.58 | 47,863 |
| 23 Nov 15 |
11.48000 -0.02 |
11.57 | 11.45 | 11.51 | 47,664 |
| 20 Nov 15 |
11.50000 +0.00 |
11.54 | 11.45 | 11.50 | 37,436 |
| 19 Nov 15 |
11.50000 +0.14 |
11.55 | 11.26 | 11.34 | 199,494 |
| 18 Nov 15 |
11.36000 +0.06 |
11.45 | 11.29 | 11.31 | 71,397 |
| 17 Nov 15 |
11.30000 +0.11 |
11.31 | 11.22 | 11.28 | 97,811 |
| 16 Nov 15 |
11.19000 -0.03 |
11.26 | 11.14 | 11.25 | 61,268 |
| 13 Nov 15 |
11.22000 +0.03 |
11.29 | 11.07 | 11.20 | 66,134 |
| 12 Nov 15 |
11.19000 -0.20 |
11.38 | 11.12 | 11.38 | 149,149 |
| 11 Nov 15 |
11.39000 -0.01 |
11.47 | 11.30 | 11.46 | 45,182 |
| 10 Nov 15 |
11.40000 +0.07 |
11.40 | 11.34 | 11.36 | 39,919 |
| 09 Nov 15 |
11.33000 -0.12 |
11.47 | 11.31 | 11.47 | 46,870 |
| 06 Nov 15 |
11.45000 -0.22 |
11.70 | 11.43 | 11.61 | 137,928 |
| 05 Nov 15 |
11.67000 +0.07 |
11.78 | 11.60 | 11.63 | 94,931 |
| 04 Nov 15 |
11.60000 -0.24 |
11.90 | 11.58 | 11.85 | 123,033 |
| 03 Nov 15 |
11.84000 +0.05 |
11.87 | 11.75 | 11.84 | 110,521 |
| 02 Nov 15 |
11.79000 -0.01 |
11.93 | 11.76 | 11.93 | 126,707 |
| 30 Oct 15 |
11.80000 +0.07 |
11.93 | 11.72 | 11.76 | 434,735 |
| 29 Oct 15 |
11.73000 -0.03 |
11.85 | 11.71 | 11.76 | 38,330 |
| 28 Oct 15 |
11.76000 -0.07 |
11.89 | 11.75 | 11.81 | 26,017 |
| 27 Oct 15 |
11.83000 -0.08 |
11.99 | 11.79 | 11.91 | 40,713 |
| 26 Oct 15 |
11.91000 -0.12 |
12.11 | 11.80 | 12.11 | 61,765 |
| 23 Oct 15 |
12.03000 +0.04 |
12.16 | 12.03 | 12.04 | 57,991 |
| 22 Oct 15 |
11.99000 +0.07 |
12.00 | 11.92 | 11.98 | 52,530 |
| 21 Oct 15 |
11.92000 +0.04 |
11.99 | 11.87 | 11.91 | 48,558 |
| 20 Oct 15 |
11.88000 +0.00 |
11.98 | 11.80 | 11.85 | 139,814 |
| 19 Oct 15 |
11.88000 -0.02 |
11.94 | 11.84 | 11.90 | 50,544 |
| 16 Oct 15 |
11.90000 +0.11 |
11.94 | 11.75 | 11.83 | 74,276 |
| 15 Oct 15 |
11.79000 +0.05 |
11.85 | 11.70 | 11.71 | 82,320 |
| 14 Oct 15 |
11.74000 +0.02 |
11.75 | 11.68 | 11.73 | 70,503 |
| 13 Oct 15 |
11.72000 +0.00 |
11.74 | 11.64 | 11.68 | 36,046 |
| 09 Oct 15 |
11.72000 +0.11 |
11.72 | 11.52 | 11.64 | 184,797 |
| 08 Oct 15 |
11.61000 +0.20 |
11.65 | 11.35 | 11.40 | 2,065,738 |
| 07 Oct 15 |
11.41000 +0.08 |
11.44 | 11.37 | 11.41 | 55,211 |
| 06 Oct 15 |
11.33000 -0.11 |
11.47 | 11.33 | 11.40 | 57,197 |
| 05 Oct 15 |
11.44000 +0.04 |
11.53 | 11.40 | 11.44 | 288,169 |
| 02 Oct 15 |
11.40000 +0.03 |
11.41 | 11.35 | 11.36 | 65,042 |
| 01 Oct 15 |
11.37000 -0.13 |
11.54 | 11.25 | 11.54 | 605,333 |
| 30 Sep 15 |
11.50000 +0.15 |
11.52 | 11.31 | 11.31 | 381,610 |
| 29 Sep 15 |
11.35000 +0.05 |
11.41 | 11.21 | 11.31 | 31,379 |
| 28 Sep 15 |
11.30000 -0.10 |
11.35 | 11.22 | 11.35 | 41,011 |
| 25 Sep 15 |
11.40000 +0.14 |
11.45 | 11.21 | 11.32 | 88,774 |
| 24 Sep 15 |
11.26000 -0.14 |
11.44 | 11.26 | 11.44 | 9,334 |
| 23 Sep 15 |
11.40000 +0.00 |
11.44 | 11.36 | 11.44 | 27,010 |
| 22 Sep 15 |
11.40000 -0.01 |
11.48 | 11.36 | 11.40 | 40,912 |
| 21 Sep 15 |
11.41000 +0.01 |
11.45 | 11.35 | 11.45 | 58,091 |
| 18 Sep 15 |
11.40000 +0.03 |
11.52 | 11.36 | 11.45 | 28,400 |
| 17 Sep 15 |
11.37000 +0.00 |
11.45 | 11.31 | 11.36 | 19,562 |
| 16 Sep 15 |
11.37000 +0.14 |
11.37 | 11.30 | 11.31 | 32,173 |
| 15 Sep 15 |
11.23000 +0.09 |
11.25 | 11.12 | 11.20 | 43,295 |
| 14 Sep 15 |
11.14000 -0.08 |
11.26 | 11.13 | 11.21 | 103,371 |
| 11 Sep 15 |
11.22000 -0.06 |
11.35 | 11.22 | 11.30 | 22,045 |
| 10 Sep 15 |
11.28000 +0.02 |
11.35 | 11.27 | 11.30 | 54,516 |
| 09 Sep 15 |
11.26000 -0.08 |
11.38 | 11.15 | 11.37 | 42,798 |
| 08 Sep 15 |
11.34000 -0.06 |
11.45 | 11.26 | 11.44 | 44,288 |
| 04 Sep 15 |
11.40000 +0.00 |
11.46 | 11.32 | 11.34 | 32,074 |
| 03 Sep 15 |
11.40000 +0.27 |
11.47 | 11.21 | 11.22 | 62,857 |
| 02 Sep 15 |
11.13000 +0.06 |
11.22 | 11.09 | 11.12 | 49,749 |
| 01 Sep 15 |
11.07000 -0.25 |
11.21 | 11.05 | 11.15 | 39,919 |
| 31 Aug 15 |
11.32000 +0.02 |
11.33 | 11.22 | 11.30 | 56,204 |
| 28 Aug 15 |
11.30000 +0.06 |
11.38 | 11.26 | 11.26 | 48,458 |
| 27 Aug 15 |
11.24000 +0.02 |
11.27 | 11.17 | 11.22 | 28,996 |
| 26 Aug 15 |
11.22000 +0.17 |
11.25 | 11.04 | 11.20 | 72,886 |
| 25 Aug 15 |
11.05000 +0.16 |
11.10 | 10.96 | 11.00 | 67,723 |
| 24 Aug 15 |
10.89000 -0.14 |
10.95 | 10.57 | 10.94 | 161,164 |
| 21 Aug 15 |
11.03000 -0.26 |
11.27 | 11.03 | 11.25 | 58,388 |
| 20 Aug 15 |
11.29000 -0.11 |
11.48 | 11.29 | 11.47 | 35,351 |
| 19 Aug 15 |
11.40000 -0.04 |
11.52 | 11.40 | 11.48 | 49,451 |
| 18 Aug 15 |
11.44000 -0.05 |
11.50 | 11.41 | 11.50 | 62,559 |
| 17 Aug 15 |
11.49000 +0.05 |
11.50 | 11.45 | 11.48 | 33,961 |
| 14 Aug 15 |
11.44000 -0.01 |
11.50 | 11.44 | 11.49 | 25,222 |
| 13 Aug 15 |
11.45000 -0.05 |
11.51 | 11.44 | 11.50 | 60,077 |
| 12 Aug 15 |
11.50000 -0.01 |
11.57 | 11.43 | 11.43 | 65,538 |
| 11 Aug 15 |
11.51000 +0.03 |
11.54 | 11.28 | 11.44 | 61,566 |
| 10 Aug 15 |
11.48000 -0.02 |
11.52 | 11.41 | 11.50 | 334,343 |
| 07 Aug 15 |
11.50000 +0.00 |
11.54 | 11.34 | 11.50 | 49,352 |
| 06 Aug 15 |
11.50000 -0.05 |
11.55 | 11.36 | 11.50 | 98,208 |
| 05 Aug 15 |
11.55000 -0.10 |
11.67 | 11.51 | 11.65 | 101,584 |
| 04 Aug 15 |
11.65000 +0.22 |
11.65 | 11.41 | 11.41 | 237,724 |
| 31 Jul 15 |
11.43000 +0.08 |
11.53 | 11.36 | 11.40 | 65,836 |
| 30 Jul 15 |
11.35000 -0.01 |
11.46 | 11.32 | 11.32 | 79,241 |
| 29 Jul 15 |
11.36000 +0.14 |
11.37 | 11.10 | 11.20 | 85,696 |
| 28 Jul 15 |
11.22000 +0.11 |
11.23 | 11.10 | 11.10 | 64,843 |
| 27 Jul 15 |
11.11000 -0.04 |
11.13 | 11.07 | 11.11 | 52,133 |
| 24 Jul 15 |
11.15000 +0.11 |
11.20 | 10.97 | 10.97 | 85,895 |
| 23 Jul 15 |
11.04000 -0.11 |
11.10 | 10.95 | 11.10 | 66,332 |
| 22 Jul 15 |
11.15000 -0.07 |
11.18 | 11.11 | 11.16 | 52,232 |
| 21 Jul 15 |
11.22000 +0.13 |
11.22 | 11.04 | 11.13 | 54,019 |
| 20 Jul 15 |
11.09000 -0.07 |
11.15 | 11.05 | 11.15 | 2,203,268 |
| 17 Jul 15 |
11.16000 +0.04 |
11.23 | 11.10 | 11.11 | 73,681 |
| 16 Jul 15 |
11.12000 -0.02 |
11.24 | 11.11 | 11.20 | 45,579 |
| 15 Jul 15 |
11.14000 +0.06 |
11.31 | 11.04 | 11.04 | 143,886 |
| 14 Jul 15 |
11.08000 -0.04 |
11.15 | 11.07 | 11.12 | 90,959 |
| 13 Jul 15 |
11.12000 +0.15 |
11.19 | 11.04 | 11.06 | 52,331 |
| 10 Jul 15 |
10.97000 -0.01 |
11.09 | 10.97 | 11.00 | 150,142 |
| 09 Jul 15 |
10.98000 +0.01 |
11.09 | 10.98 | 10.99 | 90,562 |
| 08 Jul 15 |
10.97000 +0.14 |
11.16 | 10.78 | 10.78 | 179,733 |
| 07 Jul 15 |
10.83000 +0.03 |
10.85 | 10.77 | 10.78 | 405,144 |
| 06 Jul 15 |
10.80000 -0.01 |
10.93 | 10.66 | 10.80 | 151,532 |
| 03 Jul 15 |
10.81000 -0.02 |
10.90 | 10.78 | 10.83 | 22,343 |
| 02 Jul 15 |
10.83000 +0.03 |
10.95 | 10.80 | 10.80 | 34,457 |
| 30 Jun 15 |
10.80000 +0.19 |
10.81 | 10.57 | 10.69 | 57,793 |
| 29 Jun 15 |
10.61000 -0.22 |
10.83 | 10.60 | 10.83 | 95,825 |
| 26 Jun 15 |
10.83000 +0.01 |
10.87 | 10.71 | 10.77 | 65,637 |
| 25 Jun 15 |
10.82000 -0.12 |
11.00 | 10.82 | 10.95 | 134,353 |
| 24 Jun 15 |
10.94000 -0.07 |
11.07 | 10.93 | 11.05 | 104,662 |
| 23 Jun 15 |
11.01000 -0.04 |
11.11 | 11.00 | 11.03 | 58,885 |
| 22 Jun 15 |
11.05000 +0.07 |
11.12 | 10.95 | 10.98 | 985,553 |
| 19 Jun 15 |
10.98000 -0.10 |
11.13 | 10.98 | 11.10 | 42,302 |
| 18 Jun 15 |
11.08000 +0.05 |
11.14 | 11.01 | 11.06 | 94,335 |
| 17 Jun 15 |
11.03000 +0.06 |
11.05 | 10.92 | 10.99 | 30,684 |
| 16 Jun 15 |
10.97000 -0.02 |
11.04 | 10.95 | 11.04 | 36,741 |
| 15 Jun 15 |
10.99000 +0.00 |
11.01 | 10.97 | 11.00 | 99,995 |
| 12 Jun 15 |
10.99000 -0.07 |
11.12 | 10.99 | 11.10 | 50,444 |
| 11 Jun 15 |
11.06000 +0.01 |
11.13 | 10.99 | 11.04 | 225,312 |
| 10 Jun 15 |
11.05000 -0.08 |
11.15 | 11.05 | 11.15 | 64,744 |
| 09 Jun 15 |
11.13000 +0.00 |
11.20 | 11.09 | 11.20 | 53,324 |
| 08 Jun 15 |
11.13000 -0.09 |
11.22 | 11.02 | 11.22 | 382,702 |
| 05 Jun 15 |
11.22000 -0.08 |
11.32 | 11.22 | 11.25 | 36,443 |
| 04 Jun 15 |
11.30000 -0.09 |
11.37 | 11.21 | 11.37 | 572,067 |
| 03 Jun 15 |
11.39000 +0.05 |
11.39 | 11.34 | 11.39 | 250,335 |
| 02 Jun 15 |
11.34000 +0.01 |
11.46 | 11.33 | 11.38 | 41,309 |
| 01 Jun 15 |
11.33000 +0.10 |
11.39 | 11.09 | 11.21 | 509,210 |
| 29 May 15 |
11.23000 +0.09 |
11.23 | 11.08 | 11.16 | 107,741 |
| 28 May 15 |
11.14000 +0.13 |
11.15 | 11.02 | 11.08 | 45,281 |
| 27 May 15 |
11.01000 -0.08 |
11.14 | 11.00 | 11.14 | 528,872 |
| 26 May 15 |
11.09000 -0.09 |
11.21 | 11.05 | 11.21 | 171,888 |
| 25 May 15 |
11.18000 +0.00 |
11.19 | 11.15 | 11.18 | 25,123 |
| 22 May 15 |
11.18000 +0.02 |
11.20 | 11.14 | 11.20 | 59,282 |
| 21 May 15 |
11.16000 +0.02 |
11.18 | 11.14 | 11.16 | 48,161 |
| 20 May 15 |
11.14000 +0.00 |
11.23 | 11.12 | 11.15 | 56,402 |
| 19 May 15 |
11.14000 -0.05 |
11.25 | 11.05 | 11.25 | 53,721 |
| 15 May 15 |
11.19000 +0.23 |
11.22 | 10.95 | 10.95 | 36,642 |
| 14 May 15 |
10.96000 +0.01 |
11.06 | 10.91 | 10.97 | 43,891 |
| 13 May 15 |
10.95000 +0.04 |
11.03 | 10.93 | 11.00 | 47,267 |
| 12 May 15 |
10.91000 +0.01 |
11.01 | 10.90 | 10.90 | 62,162 |
| 11 May 15 |
10.90000 -0.10 |
11.04 | 10.90 | 10.97 | 25,619 |
| 08 May 15 |
11.00000 +0.10 |
11.10 | 10.94 | 10.94 | 57,991 |
| 07 May 15 |
10.90000 -0.03 |
11.01 | 10.88 | 10.91 | 73,085 |
| 06 May 15 |
10.93000 -0.25 |
11.18 | 10.85 | 11.17 | 96,321 |
| 05 May 15 |
11.18000 -0.06 |
11.25 | 11.03 | 11.24 | 167,420 |
| 04 May 15 |
11.24000 +0.01 |
11.33 | 11.20 | 11.33 | 24,329 |
| 01 May 15 |
11.23000 +0.03 |
11.38 | 11.21 | 11.27 | 33,861 |
| 30 Apr 15 |
11.20000 -0.26 |
11.46 | 11.20 | 11.46 | 118,564 |
| 29 Apr 15 |
11.46000 -0.06 |
11.55 | 11.45 | 11.50 | 42,997 |
| 28 Apr 15 |
11.52000 -0.04 |
11.58 | 11.46 | 11.56 | 36,046 |
| 27 Apr 15 |
11.56000 -0.05 |
11.74 | 11.45 | 11.65 | 31,180 |
| 24 Apr 15 |
11.61000 +0.03 |
11.63 | 11.56 | 11.57 | 25,917 |
| 23 Apr 15 |
11.58000 +0.16 |
11.58 | 11.38 | 11.38 | 131,175 |
| 22 Apr 15 |
11.42000 -0.11 |
11.57 | 11.37 | 11.54 | 58,984 |
| 21 Apr 15 |
11.53000 +0.00 |
11.60 | 11.50 | 11.60 | 44,884 |
| 20 Apr 15 |
11.53000 +0.10 |
11.60 | 11.43 | 11.43 | 79,341 |
| 17 Apr 15 |
11.43000 +0.10 |
11.43 | 11.28 | 11.33 | 33,166 |
| 16 Apr 15 |
11.33000 +0.05 |
11.37 | 11.22 | 11.31 | 28,301 |
| 15 Apr 15 |
11.28000 -0.02 |
11.39 | 11.27 | 11.34 | 74,177 |
| 14 Apr 15 |
11.30000 -0.04 |
11.43 | 11.29 | 11.37 | 32,868 |
| 13 Apr 15 |
11.34000 -0.07 |
11.44 | 11.30 | 11.36 | 731,345 |
| 10 Apr 15 |
11.41000 +0.00 |
11.47 | 11.30 | 11.47 | 39,224 |
| 09 Apr 15 |
11.41000 +0.07 |
11.44 | 11.24 | 11.35 | 799,564 |
| 08 Apr 15 |
11.34000 +0.03 |
11.36 | 11.28 | 11.28 | 21,052 |
| 07 Apr 15 |
11.31000 -0.06 |
11.40 | 11.26 | 11.40 | 40,812 |
| 06 Apr 15 |
11.37000 +0.03 |
11.38 | 11.34 | 11.34 | 36,443 |
| 02 Apr 15 |
11.34000 -0.05 |
11.42 | 11.34 | 11.42 | 40,812 |
| 01 Apr 15 |
11.39000 +0.08 |
11.41 | 11.27 | 11.36 | 34,954 |
| 31 Mar 15 |
11.31000 -0.09 |
11.46 | 11.31 | 11.44 | 124,125 |
| 30 Mar 15 |
11.40000 -0.04 |
11.49 | 11.40 | 11.49 | 126,210 |
| 27 Mar 15 |
11.44000 -0.09 |
11.60 | 11.38 | 11.55 | 75,369 |
| 26 Mar 15 |
11.53000 -0.20 |
11.72 | 11.53 | 11.70 | 44,884 |
| 25 Mar 15 |
11.73000 -0.04 |
11.82 | 11.69 | 11.79 | 94,136 |
| 24 Mar 15 |
11.77000 +0.06 |
11.85 | 11.70 | 11.80 | 451,021 |
| 23 Mar 15 |
11.71000 -0.04 |
11.80 | 11.66 | 11.77 | 143,985 |
| 20 Mar 15 |
11.75000 +0.06 |
11.84 | 11.66 | 11.69 | 79,043 |
| 19 Mar 15 |
11.69000 +0.26 |
11.70 | 11.41 | 11.41 | 275,458 |
| 18 Mar 15 |
11.43000 +0.14 |
11.46 | 11.30 | 11.33 | 23,038 |
| 17 Mar 15 |
11.29000 -0.05 |
11.38 | 11.28 | 11.35 | 34,457 |
| 16 Mar 15 |
11.34000 +0.02 |
11.44 | 11.32 | 11.32 | 27,308 |
| 13 Mar 15 |
11.32000 -0.09 |
11.41 | 11.25 | 11.41 | 36,940 |
| 12 Mar 15 |
11.41000 +0.14 |
11.41 | 11.30 | 11.32 | 76,163 |
| 11 Mar 15 |
11.27000 -0.08 |
11.49 | 11.25 | 11.32 | 59,381 |
| 10 Mar 15 |
11.35000 -0.09 |
11.43 | 11.32 | 11.43 | 86,192 |
| 09 Mar 15 |
11.44000 +0.00 |
11.54 | 11.42 | 11.44 | 37,337 |
| 06 Mar 15 |
11.44000 -0.01 |
11.48 | 11.25 | 11.48 | 78,050 |
| 05 Mar 15 |
11.45000 +0.00 |
11.52 | 11.40 | 11.52 | 41,805 |
| 04 Mar 15 |
11.45000 -0.05 |
11.50 | 11.44 | 11.48 | 166,328 |
| 03 Mar 15 |
11.50000 -0.16 |
11.64 | 11.47 | 11.64 | 74,376 |
| 02 Mar 15 |
11.66000 +0.09 |
11.70 | 11.56 | 11.63 | 313,987 |
| 27 Feb 15 |
11.57000 +0.14 |
11.68 | 11.41 | 11.58 | 109,727 |
| 26 Feb 15 |
11.43000 +0.07 |
11.54 | 11.33 | 11.40 | 115,188 |
| 25 Feb 15 |
11.36000 -0.05 |
11.43 | 11.23 | 11.42 | 107,741 |
| 24 Feb 15 |
11.41000 +0.04 |
11.46 | 11.32 | 11.38 | 96,023 |
| 23 Feb 15 |
11.37000 +0.09 |
11.39 | 11.12 | 11.28 | 463,334 |
| 20 Feb 15 |
11.28000 +0.13 |
11.29 | 11.12 | 11.20 | 894,594 |
| 19 Feb 15 |
11.15000 -0.10 |
11.22 | 11.12 | 11.16 | 71,893 |
| 18 Feb 15 |
11.25000 +0.10 |
11.29 | 10.98 | 11.18 | 750,410 |
| 17 Feb 15 |
11.15000 +0.16 |
11.17 | 11.02 | 11.06 | 163,944 |
| 13 Feb 15 |
10.99000 -0.05 |
11.18 | 10.99 | 11.11 | 86,590 |
| 12 Feb 15 |
11.04000 +0.06 |
11.15 | 10.98 | 11.01 | 114,096 |
| 11 Feb 15 |
10.98000 -0.01 |
11.05 | 10.97 | 11.05 | 697,980 |
| 10 Feb 15 |
10.99000 +0.06 |
11.05 | 10.93 | 10.98 | 159,079 |
| 09 Feb 15 |
10.93000 -0.05 |
11.09 | 10.90 | 11.09 | 68,815 |
| 06 Feb 15 |
10.98000 -0.07 |
11.09 | 10.95 | 11.09 | 81,128 |
| 05 Feb 15 |
11.05000 +0.00 |
11.08 | 10.95 | 11.07 | 81,724 |
| 04 Feb 15 |
11.05000 +0.17 |
11.08 | 10.88 | 10.92 | 82,618 |
| 03 Feb 15 |
10.88000 +0.04 |
10.95 | 10.83 | 10.87 | 56,005 |
| 02 Feb 15 |
10.84000 -0.01 |
10.92 | 10.79 | 10.84 | 52,232 |
| 30 Jan 15 |
10.85000 +0.04 |
10.89 | 10.77 | 10.77 | 89,668 |
| 29 Jan 15 |
10.81000 -0.06 |
10.89 | 10.80 | 10.80 | 119,954 |
| 28 Jan 15 |
10.87000 -0.16 |
11.06 | 10.87 | 10.99 | 87,285 |
| 27 Jan 15 |
11.03000 +0.08 |
11.05 | 10.94 | 10.95 | 151,333 |
| 26 Jan 15 |
10.95000 +0.03 |
10.98 | 10.86 | 10.98 | 44,983 |
| 23 Jan 15 |
10.92000 +0.06 |
11.00 | 10.85 | 10.86 | 209,722 |
| 22 Jan 15 |
10.86000 +0.17 |
10.93 | 10.68 | 10.68 | 134,552 |
| 21 Jan 15 |
10.69000 +0.11 |
10.71 | 10.54 | 10.54 | 125,416 |
| 20 Jan 15 |
10.58000 +0.02 |
10.60 | 10.55 | 10.58 | 57,693 |
| 19 Jan 15 |
10.56000 +0.12 |
10.56 | 10.45 | 10.50 | 28,499 |
| 16 Jan 15 |
10.44000 -0.01 |
10.52 | 10.43 | 10.45 | 62,857 |
| 15 Jan 15 |
10.45000 -0.10 |
10.58 | 10.44 | 10.58 | 81,227 |
| 14 Jan 15 |
10.55000 +0.00 |
10.60 | 10.49 | 10.53 | 49,054 |
| 13 Jan 15 |
10.55000 +0.03 |
10.65 | 10.48 | 10.56 | 80,036 |
| 12 Jan 15 |
10.52000 -0.02 |
10.60 | 10.47 | 10.60 | 57,395 |
| 09 Jan 15 |
10.54000 -0.19 |
10.73 | 10.47 | 10.73 | 151,135 |
| 08 Jan 15 |
10.73000 +0.06 |
10.75 | 10.67 | 10.70 | 49,451 |
| 07 Jan 15 |
10.67000 +0.08 |
10.75 | 10.64 | 10.67 | 74,872 |
| 06 Jan 15 |
10.59000 +0.00 |
10.64 | 10.57 | 10.59 | 43,990 |
| 05 Jan 15 |
10.59000 -0.06 |
10.73 | 10.56 | 10.65 | 61,169 |
| 02 Jan 15 |
10.65000 +0.17 |
10.65 | 10.53 | 10.53 | 39,621 |
| 31 Dec 14 |
10.48000 -0.16 |
10.65 | 10.47 | 10.65 | 224,319 |
| 30 Dec 14 |
10.64000 -0.07 |
10.72 | 10.57 | 10.72 | 92,945 |
| 29 Dec 14 |
10.71000 +0.05 |
10.71 | 10.65 | 10.66 | 25,222 |
| 24 Dec 14 |
10.66000 +0.06 |
10.68 | 10.60 | 10.60 | 14,994 |
| 23 Dec 14 |
10.60000 +0.10 |
10.64 | 10.52 | 10.52 | 52,033 |
| 22 Dec 14 |
10.50000 -0.11 |
10.69 | 10.49 | 10.68 | 149,149 |
| 19 Dec 14 |
10.61000 +0.05 |
10.67 | 10.53 | 10.53 | 51,636 |
| 18 Dec 14 |
10.56000 +0.00 |
10.65 | 10.43 | 10.64 | 109,528 |
| 17 Dec 14 |
10.56000 +0.06 |
10.89 | 10.46 | 10.53 | 281,019 |
| 16 Dec 14 |
10.50000 +0.02 |
10.59 | 10.47 | 10.55 | 83,511 |
| 15 Dec 14 |
10.48000 -0.07 |
10.64 | 10.48 | 10.52 | 151,532 |
| 12 Dec 14 |
10.55000 -0.05 |
10.67 | 10.55 | 10.61 | 79,738 |
| 11 Dec 14 |
10.60000 +0.11 |
10.60 | 10.45 | 10.46 | 86,987 |
| 10 Dec 14 |
10.49000 -0.12 |
10.63 | 10.40 | 10.61 | 99,598 |
| 09 Dec 14 |
10.61000 -0.12 |
10.98 | 10.59 | 10.64 | 81,327 |
| 08 Dec 14 |
10.73000 -0.10 |
10.83 | 10.72 | 10.75 | 97,612 |
| 05 Dec 14 |
10.83000 -0.23 |
11.00 | 10.80 | 10.99 | 90,164 |
| 04 Dec 14 |
11.06000 -0.09 |
11.13 | 10.98 | 11.13 | 122,834 |
| 03 Dec 14 |
11.15000 +0.07 |
11.15 | 11.04 | 11.08 | 116,181 |
| 02 Dec 14 |
11.08000 +0.08 |
11.08 | 11.01 | 11.05 | 101,783 |
| 01 Dec 14 |
11.00000 +0.00 |
11.05 | 10.90 | 11.05 | 181,421 |
| 28 Nov 14 |
11.00000 +0.02 |
11.07 | 10.98 | 11.06 | 108,634 |
| 27 Nov 14 |
10.98000 -0.08 |
11.06 | 10.95 | 11.01 | 62,261 |
| 26 Nov 14 |
11.06000 +0.08 |
11.10 | 10.85 | 10.98 | 143,687 |
| 25 Nov 14 |
10.98000 +0.06 |
10.99 | 10.90 | 10.93 | 99,896 |
| 24 Nov 14 |
10.92000 +0.08 |
10.98 | 10.88 | 10.92 | 52,232 |
| 21 Nov 14 |
10.84000 -0.06 |
11.01 | 10.84 | 10.89 | 108,734 |
| 20 Nov 14 |
10.90000 +0.04 |
10.94 | 10.86 | 10.94 | 83,213 |
| 19 Nov 14 |
10.86000 +0.06 |
10.95 | 10.82 | 10.84 | 37,039 |
| 18 Nov 14 |
10.80000 -0.04 |
10.90 | 10.75 | 10.85 | 50,544 |
| 17 Nov 14 |
10.84000 +0.13 |
10.85 | 10.74 | 10.77 | 16,484 |
| 14 Nov 14 |
10.71000 -0.02 |
10.75 | 10.65 | 10.70 | 38,528 |
| 13 Nov 14 |
10.73000 +0.05 |
10.83 | 10.70 | 10.72 | 72,588 |
| 12 Nov 14 |
10.68000 +0.05 |
10.72 | 10.63 | 10.66 | 77,255 |
| 11 Nov 14 |
10.63000 +0.12 |
10.68 | 10.56 | 10.58 | 42,203 |
| 10 Nov 14 |
10.51000 +0.06 |
10.60 | 10.47 | 10.50 | 59,580 |
| 07 Nov 14 |
10.45000 +0.00 |
10.54 | 10.42 | 10.50 | 22,541 |
| 06 Nov 14 |
10.45000 -0.21 |
10.67 | 10.45 | 10.67 | 47,565 |
| 05 Nov 14 |
10.66000 +0.06 |
10.70 | 10.59 | 10.69 | 55,608 |
| 04 Nov 14 |
10.60000 +0.02 |
10.74 | 10.59 | 10.60 | 83,710 |
| 03 Nov 14 |
10.58000 +0.04 |
10.59 | 10.47 | 10.52 | 46,969 |
| 31 Oct 14 |
10.54000 +0.06 |
10.54 | 10.44 | 10.45 | 54,019 |
| 30 Oct 14 |
10.48000 +0.01 |
10.50 | 10.44 | 10.49 | 38,231 |
| 29 Oct 14 |
10.47000 -0.01 |
10.50 | 10.40 | 10.48 | 52,728 |
| 28 Oct 14 |
10.48000 +0.00 |
10.56 | 10.48 | 10.49 | 52,629 |
| 27 Oct 14 |
10.48000 +0.05 |
10.49 | 10.41 | 10.43 | 22,045 |
| 24 Oct 14 |
10.43000 +0.06 |
10.44 | 10.39 | 10.39 | 51,437 |
| 23 Oct 14 |
10.37000 -0.10 |
10.51 | 10.33 | 10.51 | 234,944 |
| 22 Oct 14 |
10.47000 -0.02 |
10.58 | 10.42 | 10.58 | 94,832 |
| 21 Oct 14 |
10.49000 -0.03 |
10.57 | 10.45 | 10.57 | 132,566 |
| 20 Oct 14 |
10.52000 +0.12 |
10.55 | 10.42 | 10.45 | 50,544 |
| 17 Oct 14 |
10.40000 +0.06 |
10.46 | 10.35 | 10.45 | 78,348 |
| 16 Oct 14 |
10.34000 -0.07 |
10.46 | 10.25 | 10.30 | 98,804 |
| 15 Oct 14 |
10.41000 +0.06 |
10.41 | 10.32 | 10.35 | 47,465 |
| 14 Oct 14 |
10.35000 -0.06 |
10.46 | 10.35 | 10.45 | 98,108 |
| 10 Oct 14 |
10.41000 -0.01 |
10.45 | 10.37 | 10.40 | 58,488 |
| 09 Oct 14 |
10.42000 +0.02 |
10.48 | 10.39 | 10.39 | 70,702 |
| 08 Oct 14 |
10.40000 +0.04 |
10.40 | 10.27 | 10.31 | 50,842 |
| 07 Oct 14 |
10.36000 +0.04 |
10.40 | 10.32 | 10.37 | 39,422 |
| 06 Oct 14 |
10.32000 -0.03 |
10.42 | 10.32 | 10.39 | 21,052 |
| 03 Oct 14 |
10.35000 +0.08 |
10.35 | 10.27 | 10.30 | 13,604 |
| 02 Oct 14 |
10.27000 -0.04 |
10.33 | 10.27 | 10.32 | 43,295 |
| 01 Oct 14 |
10.31000 +0.00 |
10.37 | 10.25 | 10.35 | 48,359 |
| 30 Sep 14 |
10.31000 +0.01 |
10.40 | 10.31 | 10.38 | 62,857 |
| 29 Sep 14 |
10.30000 -0.10 |
10.41 | 10.24 | 10.41 | 35,351 |
| 26 Sep 14 |
10.40000 +0.12 |
10.41 | 10.26 | 10.28 | 57,793 |
| 25 Sep 14 |
10.28000 -0.02 |
10.34 | 10.26 | 10.33 | 50,246 |
| 24 Sep 14 |
10.30000 -0.01 |
10.35 | 10.26 | 10.35 | 76,560 |
| 23 Sep 14 |
10.31000 -0.07 |
10.38 | 10.31 | 10.34 | 75,865 |
| 22 Sep 14 |
10.38000 -0.01 |
10.42 | 10.34 | 10.42 | 37,933 |
| 19 Sep 14 |
10.39000 +0.01 |
10.41 | 10.31 | 10.40 | 78,348 |
| 18 Sep 14 |
10.38000 -0.16 |
10.60 | 10.38 | 10.56 | 140,510 |
| 17 Sep 14 |
10.54000 +0.00 |
10.59 | 10.52 | 10.58 | 106,946 |
| 16 Sep 14 |
10.54000 -0.07 |
10.65 | 10.54 | 10.65 | 72,588 |
| 15 Sep 14 |
10.61000 -0.01 |
10.74 | 10.59 | 10.74 | 130,480 |
| 12 Sep 14 |
10.62000 +0.02 |
10.70 | 10.58 | 10.60 | 36,741 |
| 11 Sep 14 |
10.60000 -0.11 |
10.80 | 10.60 | 10.68 | 74,276 |
| 10 Sep 14 |
10.71000 -0.04 |
10.78 | 10.71 | 10.75 | 15,193 |
| 09 Sep 14 |
10.75000 +0.03 |
10.82 | 10.74 | 10.77 | 58,885 |
| 08 Sep 14 |
10.72000 -0.08 |
10.81 | 10.70 | 10.79 | 76,759 |
| 05 Sep 14 |
10.80000 -0.03 |
10.88 | 10.78 | 10.85 | 90,661 |
| 04 Sep 14 |
10.83000 -0.07 |
10.95 | 10.83 | 10.94 | 45,380 |
| 03 Sep 14 |
10.90500 +0.02 |
10.94 | 10.84 | 10.84 | 26,811 |
| 02 Sep 14 |
10.88000 +0.00 |
11.00 | 10.84 | 10.84 | 30,684 |
| 29 Aug 14 |
10.88000 +0.00 |
10.93 | 10.87 | 10.93 | 22,541 |
| 28 Aug 14 |
10.88000 -0.06 |
10.96 | 10.88 | 10.94 | 27,109 |
| 27 Aug 14 |
10.94000 -0.12 |
11.05 | 10.92 | 11.05 | 40,812 |
| 26 Aug 14 |
11.06000 +0.07 |
11.07 | 10.95 | 10.95 | 24,031 |
| 25 Aug 14 |
10.99000 +0.09 |
11.02 | 10.88 | 10.88 | 18,966 |
| 22 Aug 14 |
10.90000 -0.12 |
11.01 | 10.90 | 11.00 | 9,831 |
| 21 Aug 14 |
11.02000 +0.05 |
11.02 | 10.94 | 11.00 | 25,222 |
| 20 Aug 14 |
10.97000 +0.03 |
11.04 | 10.93 | 10.94 | 61,367 |
| 19 Aug 14 |
10.94000 +0.06 |
10.97 | 10.88 | 10.90 | 111,017 |
| 18 Aug 14 |
10.88000 -0.01 |
10.94 | 10.86 | 10.94 | 71,496 |
| 15 Aug 14 |
10.89000 +0.05 |
10.95 | 10.89 | 10.89 | 82,220 |
| 14 Aug 14 |
10.84000 -0.03 |
10.90 | 10.84 | 10.87 | 50,941 |
| 13 Aug 14 |
10.87000 +0.06 |
10.93 | 10.84 | 10.84 | 195,621 |
| 12 Aug 14 |
10.81000 -0.06 |
10.89 | 10.81 | 10.89 | 98,108 |
| 11 Aug 14 |
10.87000 +0.03 |
10.98 | 10.86 | 10.93 | 21,052 |
| 08 Aug 14 |
10.84000 -0.03 |
10.90 | 10.84 | 10.87 | 166,725 |
| 07 Aug 14 |
10.87000 -0.03 |
10.90 | 10.81 | 10.90 | 15,888 |
| 06 Aug 14 |
10.90000 +0.07 |
10.90 | 10.76 | 10.81 | 128,891 |
| 05 Aug 14 |
10.83000 -0.03 |
10.88 | 10.82 | 10.83 | 39,025 |
| 01 Aug 14 |
10.86000 -0.04 |
10.90 | 10.83 | 10.83 | 27,804 |
| 31 Jul 14 |
10.90000 -0.05 |
10.95 | 10.76 | 10.88 | 61,864 |
| 30 Jul 14 |
10.95000 +0.18 |
10.95 | 10.79 | 10.81 | 154,809 |
| 29 Jul 14 |
10.77000 -0.08 |
10.97 | 10.77 | 10.86 | 70,404 |
| 28 Jul 14 |
10.85000 -0.09 |
10.92 | 10.85 | 10.88 | 34,060 |
| 25 Jul 14 |
10.94000 +0.04 |
10.97 | 10.90 | 10.90 | 64,644 |
| 24 Jul 14 |
10.90000 +0.14 |
10.93 | 10.78 | 10.79 | 73,979 |
| 23 Jul 14 |
10.76000 -0.07 |
10.85 | 10.73 | 10.82 | 141,403 |
| 22 Jul 14 |
10.83000 +0.10 |
10.83 | 10.73 | 10.73 | 69,311 |
| 21 Jul 14 |
10.73000 +0.08 |
10.73 | 10.67 | 10.70 | 19,264 |
| 18 Jul 14 |
10.65000 -0.02 |
10.70 | 10.65 | 10.69 | 31,379 |
| 17 Jul 14 |
10.67000 -0.03 |
10.71 | 10.66 | 10.69 | 28,499 |
| 16 Jul 14 |
10.70000 +0.03 |
10.73 | 10.66 | 10.73 | 32,173 |
| 15 Jul 14 |
10.67000 +0.02 |
10.73 | 10.63 | 10.68 | 29,691 |
| 14 Jul 14 |
10.65000 +0.07 |
10.71 | 10.59 | 10.59 | 134,452 |
| 11 Jul 14 |
10.58000 -0.01 |
10.63 | 10.58 | 10.63 | 50,345 |
| 10 Jul 14 |
10.59000 -0.01 |
10.65 | 10.59 | 10.59 | 102,875 |
| 09 Jul 14 |
10.60000 -0.01 |
10.63 | 10.59 | 10.61 | 123,827 |
| 08 Jul 14 |
10.61000 +0.02 |
10.64 | 10.60 | 10.64 | 145,872 |
| 07 Jul 14 |
10.59000 +0.01 |
10.65 | 10.58 | 10.60 | 72,787 |
| 04 Jul 14 |
10.58000 -0.02 |
10.63 | 10.57 | 10.60 | 52,927 |
| 03 Jul 14 |
10.60000 +0.03 |
10.60 | 10.57 | 10.60 | 44,685 |
| 02 Jul 14 |
10.57000 -0.08 |
10.63 | 10.57 | 10.60 | 53,225 |
| 30 Jun 14 |
10.65000 +0.00 |
10.75 | 10.59 | 10.75 | 65,538 |
| 27 Jun 14 |
10.65000 +0.00 |
10.68 | 10.63 | 10.68 | 205,253 |
| 26 Jun 14 |
10.65000 -0.02 |
10.68 | 10.63 | 10.68 | 29,691 |
| 25 Jun 14 |
10.67000 +0.01 |
10.71 | 10.67 | 10.68 | 53,126 |
| 24 Jun 14 |
10.66000 -0.13 |
10.76 | 10.66 | 10.75 | 30,485 |
| 23 Jun 14 |
10.79000 -0.04 |
10.87 | 10.75 | 10.80 | 51,735 |
| 20 Jun 14 |
10.83000 +0.03 |
10.88 | 10.80 | 10.82 | 25,619 |
| 19 Jun 14 |
10.80000 +0.15 |
10.84 | 10.66 | 10.66 | 92,250 |
| 18 Jun 14 |
10.65000 +0.02 |
10.68 | 10.62 | 10.68 | 16,087 |
| 17 Jun 14 |
10.63000 +0.07 |
10.68 | 10.57 | 10.57 | 45,281 |
| 16 Jun 14 |
10.56000 -0.02 |
10.60 | 10.55 | 10.58 | 71,297 |
| 13 Jun 14 |
10.58000 +0.00 |
10.60 | 10.55 | 10.60 | 68,021 |
| 12 Jun 14 |
10.58000 +0.00 |
10.68 | 10.57 | 10.63 | 57,098 |
| 11 Jun 14 |
10.58000 -0.08 |
10.71 | 10.58 | 10.71 | 121,543 |
| 10 Jun 14 |
10.66000 -0.02 |
10.75 | 10.66 | 10.75 | 31,379 |
| 09 Jun 14 |
10.68000 -0.03 |
10.78 | 10.68 | 10.74 | 44,189 |
| 06 Jun 14 |
10.71000 -0.07 |
10.86 | 10.71 | 10.79 | 36,542 |
| 05 Jun 14 |
10.78000 +0.02 |
10.84 | 10.75 | 10.76 | 288,069 |
| 04 Jun 14 |
10.76000 +0.02 |
10.94 | 10.75 | 10.75 | 69,510 |
| 03 Jun 14 |
10.74000 +0.02 |
10.80 | 10.70 | 10.72 | 27,903 |
| 02 Jun 14 |
10.72000 -0.16 |
10.82 | 10.71 | 10.80 | 58,587 |
| 30 May 14 |
10.88000 +0.16 |
10.88 | 10.76 | 10.84 | 69,808 |
| 29 May 14 |
10.72000 +0.03 |
10.80 | 10.67 | 10.67 | 37,734 |
| 28 May 14 |
10.69000 -0.05 |
10.74 | 10.65 | 10.72 | 54,317 |
| 27 May 14 |
10.74000 -0.09 |
10.85 | 10.72 | 10.82 | 34,060 |
| 26 May 14 |
10.83000 +0.06 |
10.88 | 10.74 | 10.74 | 46,870 |
| 23 May 14 |
10.77000 +0.07 |
10.77 | 10.66 | 10.72 | 35,351 |
| 22 May 14 |
10.70000 +0.01 |
10.74 | 10.69 | 10.74 | 46,572 |
| 21 May 14 |
10.69000 -0.01 |
10.74 | 10.68 | 10.70 | 25,818 |
| 20 May 14 |
10.70000 +0.02 |
10.75 | 10.69 | 10.70 | 43,096 |
| 16 May 14 |
10.68000 -0.01 |
10.71 | 10.65 | 10.70 | 28,400 |
| 15 May 14 |
10.69000 +0.06 |
10.73 | 10.64 | 10.64 | 44,685 |
| 14 May 14 |
10.63000 +0.01 |
10.73 | 10.63 | 10.64 | 99,399 |
| 13 May 14 |
10.62000 -0.03 |
10.68 | 10.62 | 10.65 | 51,239 |
| 12 May 14 |
10.65000 +0.00 |
10.70 | 10.61 | 10.70 | 97,811 |
| 09 May 14 |
10.65000 +0.02 |
10.68 | 10.63 | 10.68 | 62,658 |
| 08 May 14 |
10.63000 -0.07 |
10.70 | 10.63 | 10.66 | 256,492 |
| 07 May 14 |
10.70000 +0.04 |
10.73 | 10.65 | 10.73 | 53,225 |
| 06 May 14 |
10.66000 +0.05 |
10.70 | 10.62 | 10.65 | 76,461 |
| 05 May 14 |
10.61000 +0.02 |
10.68 | 10.60 | 10.63 | 36,145 |
| 02 May 14 |
10.59000 -0.01 |
10.67 | 10.59 | 10.60 | 49,253 |
| 01 May 14 |
10.60000 +0.00 |
10.63 | 10.58 | 10.59 | 59,183 |
| 30 Apr 14 |
10.60000 -0.04 |
10.67 | 10.55 | 10.67 | 199,494 |
| 29 Apr 14 |
10.64000 +0.01 |
10.70 | 10.59 | 10.62 | 77,653 |
| 28 Apr 14 |
10.63000 +0.02 |
10.69 | 10.60 | 10.61 | 25,322 |
| 25 Apr 14 |
10.61000 -0.07 |
10.69 | 10.58 | 10.67 | 199,891 |
| 24 Apr 14 |
10.68000 +0.08 |
10.72 | 10.60 | 10.60 | 39,621 |
| 23 Apr 14 |
10.60000 -0.10 |
10.70 | 10.56 | 10.70 | 178,244 |
| 22 Apr 14 |
10.70000 +0.02 |
10.76 | 10.66 | 10.70 | 170,597 |
| 21 Apr 14 |
10.68000 -0.04 |
10.88 | 10.67 | 10.80 | 19,165 |
| 17 Apr 14 |
10.72000 +0.00 |
10.91 | 10.71 | 10.78 | 48,856 |
| 16 Apr 14 |
10.72000 +0.12 |
10.87 | 10.59 | 10.59 | 62,658 |
| 15 Apr 14 |
10.60000 +0.03 |
10.64 | 10.57 | 10.63 | 38,826 |
| 14 Apr 14 |
10.57000 +0.01 |
10.61 | 10.52 | 10.53 | 110,422 |
| 11 Apr 14 |
10.56000 -0.01 |
10.63 | 10.52 | 10.56 | 92,150 |
| 10 Apr 14 |
10.57000 +0.02 |
10.62 | 10.56 | 10.56 | 29,393 |
| 09 Apr 14 |
10.55000 -0.06 |
10.61 | 10.55 | 10.61 | 55,112 |
| 08 Apr 14 |
10.61000 +0.01 |
10.67 | 10.59 | 10.64 | 60,176 |
| 07 Apr 14 |
10.60000 -0.06 |
10.69 | 10.59 | 10.69 | 48,260 |
| 04 Apr 14 |
10.66000 +0.02 |
10.66 | 10.62 | 10.62 | 198,004 |
| 03 Apr 14 |
10.64000 +0.02 |
10.73 | 10.62 | 10.62 | 32,471 |
| 02 Apr 14 |
10.62000 +0.00 |
10.71 | 10.62 | 10.71 | 33,961 |
| 01 Apr 14 |
10.62000 -0.07 |
10.73 | 10.62 | 10.71 | 35,152 |
| 31 Mar 14 |
10.69000 -0.01 |
10.81 | 10.68 | 10.79 | 71,893 |
| 28 Mar 14 |
10.70000 -0.18 |
10.86 | 10.70 | 10.85 | 32,173 |
| 27 Mar 14 |
10.88000 +0.18 |
10.99 | 10.57 | 10.65 | 100,392 |
| 26 Mar 14 |
10.70000 -0.11 |
10.81 | 10.69 | 10.80 | 76,958 |
| 25 Mar 14 |
10.81000 +0.02 |
10.87 | 10.71 | 10.83 | 72,290 |
| 24 Mar 14 |
10.79000 +0.25 |
10.84 | 10.54 | 10.58 | 174,569 |
| 21 Mar 14 |
10.54000 -0.09 |
10.68 | 10.54 | 10.60 | 75,667 |
| 20 Mar 14 |
10.63000 +0.02 |
10.78 | 10.52 | 10.60 | 138,027 |
| 19 Mar 14 |
10.61000 -0.14 |
10.81 | 10.60 | 10.75 | 69,411 |
| 18 Mar 14 |
10.75000 +0.02 |
10.82 | 10.64 | 10.73 | 75,865 |
| 17 Mar 14 |
10.73000 +0.16 |
10.73 | 10.53 | 10.55 | 56,601 |
| 14 Mar 14 |
10.57000 +0.03 |
10.59 | 10.50 | 10.59 | 33,762 |
| 13 Mar 14 |
10.54000 -0.01 |
10.60 | 10.54 | 10.57 | 32,868 |
| 12 Mar 14 |
10.55000 -0.13 |
10.72 | 10.52 | 10.72 | 50,643 |
| 11 Mar 14 |
10.68000 +0.12 |
10.73 | 10.53 | 10.58 | 83,114 |
| 10 Mar 14 |
10.56000 -0.06 |
10.67 | 10.47 | 10.60 | 109,627 |
| 07 Mar 14 |
10.62000 +0.11 |
10.65 | 10.47 | 10.56 | 96,321 |
| 06 Mar 14 |
10.51000 +0.04 |
10.55 | 10.48 | 10.50 | 65,836 |
| 05 Mar 14 |
10.47000 +0.02 |
10.50 | 10.43 | 10.49 | 75,667 |
| 04 Mar 14 |
10.45000 -0.06 |
10.57 | 10.42 | 10.57 | 182,513 |
| 03 Mar 14 |
10.51000 +0.02 |
10.60 | 10.48 | 10.50 | 75,468 |
| 28 Feb 14 |
10.49000 -0.01 |
10.55 | 10.45 | 10.47 | 67,028 |
| 27 Feb 14 |
10.50000 +0.08 |
10.56 | 10.41 | 10.46 | 99,101 |
| 26 Feb 14 |
10.42000 +0.05 |
10.48 | 10.33 | 10.34 | 106,251 |
| 25 Feb 14 |
10.37000 -0.06 |
10.47 | 10.36 | 10.45 | 56,502 |
| 24 Feb 14 |
10.43000 -0.01 |
10.47 | 10.41 | 10.47 | 28,698 |
| 21 Feb 14 |
10.44000 +0.00 |
10.47 | 10.43 | 10.43 | 29,194 |
| 20 Feb 14 |
10.44000 +0.04 |
10.47 | 10.42 | 10.45 | 109,925 |
| 19 Feb 14 |
10.40000 +0.03 |
10.46 | 10.36 | 10.46 | 117,373 |
| 18 Feb 14 |
10.37000 -0.08 |
10.48 | 10.37 | 10.45 | 142,396 |
| 14 Feb 14 |
10.45000 +0.01 |
10.48 | 10.40 | 10.44 | 35,549 |
| 13 Feb 14 |
10.44000 +0.03 |
10.46 | 10.36 | 10.43 | 67,325 |
| 12 Feb 14 |
10.41000 -0.02 |
10.44 | 10.39 | 10.40 | 50,246 |
| 11 Feb 14 |
10.43000 +0.03 |
10.46 | 10.39 | 10.39 | 92,746 |
| 10 Feb 14 |
10.40000 -0.03 |
10.49 | 10.33 | 10.49 | 137,233 |
| 07 Feb 14 |
10.43000 +0.04 |
10.54 | 10.39 | 10.39 | 37,436 |
| 06 Feb 14 |
10.39000 +0.04 |
10.43 | 10.39 | 10.40 | 57,693 |
| 05 Feb 14 |
10.35000 +0.08 |
10.42 | 10.29 | 10.32 | 129,289 |
| 04 Feb 14 |
10.27000 -0.05 |
10.34 | 10.25 | 10.30 | 152,128 |
| 03 Feb 14 |
10.32000 -0.11 |
10.47 | 10.32 | 10.39 | 52,430 |
| 31 Jan 14 |
10.43000 +0.13 |
10.58 | 10.30 | 10.30 | 131,374 |
| 30 Jan 14 |
10.30000 +0.03 |
10.34 | 10.26 | 10.26 | 74,872 |
| 29 Jan 14 |
10.27000 -0.09 |
10.35 | 10.26 | 10.35 | 122,040 |
| 28 Jan 14 |
10.36000 -0.14 |
10.48 | 10.36 | 10.46 | 67,623 |
| 27 Jan 14 |
10.50000 +0.04 |
10.58 | 10.40 | 10.58 | 77,454 |
| 24 Jan 14 |
10.46000 +0.01 |
10.48 | 10.40 | 10.43 | 45,579 |
| 23 Jan 14 |
10.45000 +0.05 |
10.49 | 10.37 | 10.39 | 78,944 |
| 22 Jan 14 |
10.40000 -0.08 |
10.50 | 10.35 | 10.50 | 86,490 |
| 21 Jan 14 |
10.48000 -0.02 |
10.60 | 10.46 | 10.56 | 60,871 |
| 20 Jan 14 |
10.50000 +0.04 |
10.62 | 10.37 | 10.41 | 91,257 |
| 17 Jan 14 |
10.46000 +0.03 |
10.50 | 10.30 | 10.50 | 99,101 |
| 16 Jan 14 |
10.43000 -0.17 |
10.62 | 10.42 | 10.58 | 85,100 |
| 15 Jan 14 |
10.60000 +0.03 |
10.67 | 10.56 | 10.62 | 43,394 |
| 14 Jan 14 |
10.57000 -0.20 |
10.86 | 10.52 | 10.82 | 106,549 |
| 13 Jan 14 |
10.77000 -0.02 |
10.87 | 10.74 | 10.83 | 36,542 |
| 10 Jan 14 |
10.79000 +0.03 |
10.87 | 10.75 | 10.75 | 23,137 |
| 09 Jan 14 |
10.76000 -0.02 |
10.79 | 10.65 | 10.76 | 49,253 |
| 08 Jan 14 |
10.78000 +0.00 |
10.86 | 10.70 | 10.74 | 42,600 |
| 07 Jan 14 |
10.78000 +0.09 |
10.95 | 10.65 | 10.69 | 39,422 |
| 06 Jan 14 |
10.69000 +0.03 |
10.97 | 10.67 | 10.69 | 112,110 |
| 03 Jan 14 |
10.66000 +0.10 |
10.67 | 10.51 | 10.60 | 32,670 |
| 02 Jan 14 |
10.56000 +0.04 |
10.64 | 10.45 | 10.56 | 27,804 |
| 31 Dec 13 |
10.52000 -0.03 |
10.57 | 10.47 | 10.56 | 38,231 |
| 30 Dec 13 |
10.55000 +0.16 |
10.55 | 10.43 | 10.43 | 25,222 |
| 27 Dec 13 |
10.39000 -0.01 |
10.45 | 10.33 | 10.45 | 13,902 |
| 24 Dec 13 |
10.40000 -0.04 |
10.46 | 10.35 | 10.45 | 22,938 |
| 23 Dec 13 |
10.44000 -0.03 |
10.50 | 10.39 | 10.46 | 45,182 |
| 20 Dec 13 |
10.47000 +0.05 |
10.50 | 10.43 | 10.47 | 137,928 |
| 19 Dec 13 |
10.42000 +0.06 |
10.48 | 10.39 | 10.40 | 58,786 |
| 18 Dec 13 |
10.36000 +0.03 |
10.39 | 10.33 | 10.33 | 35,152 |
| 17 Dec 13 |
10.33000 -0.01 |
10.36 | 10.30 | 10.35 | 30,882 |
| 16 Dec 13 |
10.34000 +0.04 |
10.34 | 10.27 | 10.32 | 23,931 |
| 13 Dec 13 |
10.30000 -0.01 |
10.36 | 10.28 | 10.36 | 76,759 |
| 12 Dec 13 |
10.31000 +0.00 |
10.32 | 10.25 | 10.32 | 67,325 |
| 11 Dec 13 |
10.31000 -0.08 |
10.40 | 10.26 | 10.39 | 101,087 |
| 10 Dec 13 |
10.39000 -0.02 |
10.44 | 10.37 | 10.44 | 94,037 |
| 09 Dec 13 |
10.41000 +0.01 |
10.49 | 10.38 | 10.43 | 144,779 |
| 06 Dec 13 |
10.40000 -0.03 |
10.45 | 10.40 | 10.43 | 137,828 |
| 05 Dec 13 |
10.43000 -0.05 |
10.52 | 10.43 | 10.52 | 37,436 |
| 04 Dec 13 |
10.48000 +0.02 |
10.54 | 10.43 | 10.46 | 71,695 |
| 03 Dec 13 |
10.46000 -0.02 |
10.49 | 10.37 | 10.49 | 82,121 |
| 02 Dec 13 |
10.48000 -0.04 |
10.57 | 10.48 | 10.50 | 136,339 |
| 29 Nov 13 |
10.52000 +0.17 |
10.52 | 10.37 | 10.40 | 78,050 |
| 28 Nov 13 |
10.35000 -0.05 |
10.40 | 10.30 | 10.40 | 50,742 |
| 27 Nov 13 |
10.40000 -0.01 |
10.44 | 10.37 | 10.41 | 35,152 |
| 26 Nov 13 |
10.41000 -0.11 |
10.60 | 10.41 | 10.55 | 662,033 |
| 25 Nov 13 |
10.52000 +0.05 |
10.55 | 10.45 | 10.45 | 119,359 |
| 22 Nov 13 |
10.47000 +0.10 |
10.50 | 10.35 | 10.40 | 128,594 |
| 21 Nov 13 |
10.37000 -0.03 |
10.47 | 10.31 | 10.39 | 794,301 |
| 20 Nov 13 |
10.40000 +0.04 |
10.43 | 10.35 | 10.36 | 177,747 |
| 19 Nov 13 |
10.36000 +0.03 |
10.39 | 10.31 | 10.31 | 60,077 |
| 18 Nov 13 |
10.33000 +0.03 |
10.38 | 10.27 | 10.27 | 75,865 |
| 15 Nov 13 |
10.30000 +0.01 |
10.32 | 10.25 | 10.32 | 180,428 |
| 14 Nov 13 |
10.29000 +0.02 |
10.32 | 10.21 | 10.27 | 102,676 |
| 13 Nov 13 |
10.27000 +0.07 |
10.28 | 10.15 | 10.22 | 116,181 |
| 12 Nov 13 |
10.20000 -0.04 |
10.22 | 10.16 | 10.19 | 73,482 |
| 11 Nov 13 |
10.24000 +0.06 |
10.26 | 10.15 | 10.18 | 72,787 |
| 08 Nov 13 |
10.18000 +0.00 |
10.20 | 10.11 | 10.15 | 52,331 |
| 07 Nov 13 |
10.18000 +0.00 |
10.18 | 10.09 | 10.18 | 78,944 |
| 06 Nov 13 |
10.18000 +0.05 |
10.18 | 10.09 | 10.14 | 104,563 |
| 05 Nov 13 |
10.13000 -0.01 |
10.15 | 10.10 | 10.15 | 64,744 |
| 04 Nov 13 |
10.14000 -0.01 |
10.15 | 10.10 | 10.15 | 189,564 |
| 01 Nov 13 |
10.15000 -0.03 |
10.19 | 10.11 | 10.19 | 52,133 |
| 31 Oct 13 |
10.18000 +0.03 |
10.24 | 10.13 | 10.16 | 130,580 |
| 30 Oct 13 |
10.15000 -0.03 |
10.18 | 10.12 | 10.15 | 102,577 |
| 29 Oct 13 |
10.18000 -0.06 |
10.22 | 10.15 | 10.22 | 243,186 |
| 28 Oct 13 |
10.24000 +0.06 |
10.25 | 10.16 | 10.18 | 63,850 |
| 25 Oct 13 |
10.18000 -0.01 |
10.20 | 10.13 | 10.20 | 27,605 |
| 24 Oct 13 |
10.19000 +0.02 |
10.20 | 10.12 | 10.15 | 252,719 |
| 23 Oct 13 |
10.17000 +0.02 |
10.18 | 10.07 | 10.18 | 134,055 |
| 22 Oct 13 |
10.15000 +0.05 |
10.19 | 10.14 | 10.15 | 229,582 |
| 21 Oct 13 |
10.10000 -0.05 |
10.20 | 10.05 | 10.20 | 134,849 |
| 18 Oct 13 |
10.15000 +0.17 |
10.20 | 9.97 | 9.97 | 266,819 |
| 17 Oct 13 |
9.98000 +0.03 |
9.99 | 9.93 | 9.93 | 179,832 |
| 16 Oct 13 |
9.95000 +0.00 |
9.95 | 9.88 | 9.92 | 278,537 |
| 15 Oct 13 |
9.95000 +0.00 |
9.98 | 9.88 | 9.97 | 31,379 |
| 11 Oct 13 |
9.95000 +0.01 |
9.97 | 9.93 | 9.97 | 60,871 |
| 10 Oct 13 |
9.94000 -0.03 |
10.00 | 9.90 | 9.99 | 327,094 |
| 09 Oct 13 |
9.97000 +0.04 |
10.01 | 9.90 | 9.93 | 206,743 |
| 08 Oct 13 |
9.93000 +0.03 |
9.95 | 9.88 | 9.94 | 37,933 |
| 07 Oct 13 |
9.90000 +0.00 |
9.93 | 9.89 | 9.93 | 78,944 |
| 04 Oct 13 |
9.90000 -0.08 |
9.98 | 9.88 | 9.98 | 214,091 |
| 03 Oct 13 |
9.98000 -0.01 |
10.00 | 9.96 | 10.00 | 27,705 |
| 02 Oct 13 |
9.99000 -0.06 |
10.08 | 9.96 | 10.06 | 202,076 |
| 01 Oct 13 |
10.05000 -0.08 |
10.14 | 10.02 | 10.14 | 35,152 |
| 30 Sep 13 |
10.13000 +0.03 |
10.14 | 10.00 | 10.10 | 54,416 |
| 27 Sep 13 |
10.10000 +0.07 |
10.10 | 10.00 | 10.05 | 14,696 |
| 26 Sep 13 |
10.03000 -0.03 |
10.10 | 10.00 | 10.01 | 183,804 |
| 25 Sep 13 |
10.06000 -0.06 |
10.15 | 10.02 | 10.15 | 174,867 |
| 24 Sep 13 |
10.12000 -0.01 |
10.18 | 10.08 | 10.17 | 100,492 |
| 23 Sep 13 |
10.13000 -0.17 |
10.20 | 10.08 | 10.20 | 109,727 |
| 20 Sep 13 |
10.30000 +0.28 |
10.32 | 10.02 | 10.02 | 421,330 |
| 19 Sep 13 |
10.02000 +0.02 |
10.03 | 9.94 | 10.01 | 294,822 |
| 18 Sep 13 |
10.00000 +0.12 |
10.00 | 9.81 | 9.90 | 274,267 |
| 17 Sep 13 |
9.88000 -0.12 |
10.00 | 9.83 | 9.98 | 793,904 |
| 16 Sep 13 |
10.00000 +0.05 |
10.10 | 9.96 | 10.00 | 680,106 |
| 13 Sep 13 |
9.95000 +0.00 |
9.97 | 9.88 | 9.93 | 96,122 |
| 12 Sep 13 |
9.95000 -0.05 |
10.02 | 9.91 | 10.02 | 440,693 |
| 11 Sep 13 |
10.00000 -0.01 |
10.05 | 9.98 | 10.00 | 363,041 |
| 10 Sep 13 |
10.01000 -0.07 |
10.15 | 9.98 | 10.15 | 170,796 |
| 09 Sep 13 |
10.08000 -0.17 |
10.22 | 10.02 | 10.20 | 148,156 |
| 06 Sep 13 |
10.25000 -0.10 |
10.35 | 10.21 | 10.35 | 138,623 |
| 05 Sep 13 |
10.35000 -0.04 |
10.42 | 10.30 | 10.42 | 68,418 |
| 04 Sep 13 |
10.39000 -0.01 |
10.48 | 10.35 | 10.38 | 321,037 |
| 03 Sep 13 |
10.40000 +0.01 |
10.49 | 10.37 | 10.41 | 114,791 |
| 30 Aug 13 |
10.39000 +0.07 |
10.44 | 10.33 | 10.33 | 36,642 |
| 29 Aug 13 |
10.32000 +0.14 |
10.39 | 10.20 | 10.25 | 102,378 |
| 28 Aug 13 |
10.18000 +0.02 |
10.24 | 10.16 | 10.19 | 31,280 |
| 27 Aug 13 |
10.16000 -0.16 |
10.31 | 10.15 | 10.30 | 194,231 |
| 26 Aug 13 |
10.32000 +0.05 |
10.37 | 10.27 | 10.37 | 237,128 |
| 23 Aug 13 |
10.27000 -0.03 |
10.35 | 10.27 | 10.31 | 113,699 |
| 22 Aug 13 |
10.30000 +0.01 |
10.33 | 10.26 | 10.31 | 76,362 |
| 21 Aug 13 |
10.29000 +0.00 |
10.35 | 10.25 | 10.33 | 84,703 |
| 20 Aug 13 |
10.29000 +0.05 |
10.40 | 10.23 | 10.28 | 114,195 |
| 19 Aug 13 |
10.24000 -0.03 |
10.30 | 10.21 | 10.30 | 162,753 |
| 16 Aug 13 |
10.27000 -0.06 |
10.50 | 10.26 | 10.33 | 147,461 |
| 15 Aug 13 |
10.33000 -0.10 |
10.49 | 10.28 | 10.44 | 86,689 |
| 14 Aug 13 |
10.43000 -0.03 |
10.45 | 10.40 | 10.45 | 56,105 |
| 13 Aug 13 |
10.46000 -0.04 |
10.55 | 10.43 | 10.50 | 108,535 |
| 12 Aug 13 |
10.50000 +0.00 |
10.50 | 10.46 | 10.50 | 36,840 |
| 09 Aug 13 |
10.50000 +0.03 |
10.50 | 10.45 | 10.50 | 47,664 |
| 08 Aug 13 |
10.47000 +0.21 |
10.50 | 10.30 | 10.34 | 132,268 |
| 07 Aug 13 |
10.26000 +0.06 |
10.36 | 10.25 | 10.32 | 65,240 |
| 06 Aug 13 |
10.20000 -0.05 |
10.30 | 10.15 | 10.30 | 237,526 |
| 02 Aug 13 |
10.25000 -0.05 |
10.42 | 10.17 | 10.39 | 134,055 |
| 01 Aug 13 |
10.30000 -0.01 |
10.35 | 10.21 | 10.30 | 80,930 |
| 31 Jul 13 |
10.31000 -0.09 |
10.39 | 10.31 | 10.36 | 321,037 |
| 30 Jul 13 |
10.40000 -0.04 |
10.47 | 10.38 | 10.42 | 139,715 |
| 29 Jul 13 |
10.44000 +0.05 |
10.48 | 10.39 | 10.48 | 63,850 |
| 26 Jul 13 |
10.39000 +0.08 |
10.40 | 10.30 | 10.38 | 333,747 |
| 25 Jul 13 |
10.31000 +0.00 |
10.40 | 10.18 | 10.38 | 341,890 |
| 24 Jul 13 |
10.31000 -0.19 |
10.48 | 10.28 | 10.48 | 453,602 |
| 23 Jul 13 |
10.50000 +0.00 |
10.60 | 10.48 | 10.60 | 311,703 |
| 22 Jul 13 |
10.50000 +0.03 |
10.53 | 10.47 | 10.50 | 547,838 |
| 19 Jul 13 |
10.47000 +0.08 |
10.55 | 10.43 | 10.44 | 607,617 |
| 18 Jul 13 |
10.39000 +0.17 |
10.50 | 10.24 | 10.24 | 296,013 |
| 17 Jul 13 |
10.22000 +0.06 |
10.23 | 10.18 | 10.20 | 436,026 |
| 16 Jul 13 |
10.16000 +0.01 |
10.17 | 10.13 | 10.14 | 321,136 |
| 15 Jul 13 |
10.15000 +0.10 |
10.15 | 10.07 | 10.07 | 734,224 |
| 12 Jul 13 |
10.05000 +0.01 |
10.07 | 10.04 | 10.05 | 309,617 |
| 11 Jul 13 |
10.04000 +0.03 |
10.06 | 10.01 | 10.02 | 221,340 |
| 10 Jul 13 |
10.01000 -0.05 |
10.05 | 10.00 | 10.05 | 319,845 |
| 09 Jul 13 |
10.06000 -0.02 |
10.10 | 10.03 | 10.10 | 858,548 |
| 08 Jul 13 |
10.08000 +0.08 |
10.12 | 9.99 | 10.05 | 1,765,753 |
| 05 Jul 13 |
10.00000 +0.00 |
10.02 | 9.50 | 9.95 | 4,741,079 |