FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Freehold Royalties
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
17.70000 +0.03 |
17.84 | 17.60 | 17.70 | 569,974 |
| 19 Oct 26 |
17.67000 +0.10 |
17.69 | 17.42 | 17.50 | 513,621 |
| 16 Oct 26 |
17.57000 +0.41 |
17.58 | 17.20 | 17.20 | 405,629 |
| 15 Oct 26 |
17.16000 -0.05 |
17.27 | 16.99 | 17.25 | 390,670 |
| 14 Oct 26 |
17.21000 +0.06 |
17.29 | 17.16 | 17.23 | 397,312 |
| 13 Oct 26 |
17.15000 +0.21 |
17.19 | 16.89 | 17.01 | 480,849 |
| 09 Oct 26 |
16.94000 +0.08 |
17.07 | 16.87 | 16.91 | 369,568 |
| 08 Oct 26 |
16.86000 +0.28 |
16.89 | 16.64 | 16.70 | 699,907 |
| 07 Oct 26 |
16.58000 -0.06 |
16.74 | 16.41 | 16.68 | 453,203 |
| 06 Oct 26 |
16.64000 +0.02 |
16.69 | 16.43 | 16.59 | 710,377 |
| 05 Oct 26 |
16.62000 +0.11 |
16.76 | 16.34 | 16.50 | 356,177 |
| 02 Oct 26 |
16.51000 +0.12 |
16.58 | 16.27 | 16.38 | 344,153 |
| 01 Oct 26 |
16.39000 -0.08 |
16.53 | 16.31 | 16.41 | 385,428 |
| 30 Sep 26 |
16.47000 +0.05 |
16.60 | 16.42 | 16.47 | 412,797 |
| 29 Sep 26 |
16.42000 -0.35 |
16.69 | 16.39 | 16.69 | 588,656 |
| 28 Sep 26 |
16.77000 -0.05 |
17.08 | 16.70 | 17.02 | 498,397 |
| 25 Sep 26 |
16.82000 -0.01 |
16.88 | 16.69 | 16.88 | 383,473 |
| 24 Sep 26 |
16.83000 +0.03 |
16.92 | 16.75 | 16.89 | 395,700 |
| 23 Sep 26 |
16.80000 -0.13 |
17.04 | 16.72 | 17.01 | 504,200 |
| 22 Sep 26 |
16.93000 -0.08 |
17.16 | 16.78 | 16.90 | 432,600 |
| 21 Sep 26 |
17.01000 -0.46 |
17.45 | 16.95 | 17.42 | 438,656 |
| 18 Sep 26 |
17.47000 -0.14 |
17.65 | 17.47 | 17.63 | 740,407 |
| 17 Sep 26 |
17.61000 +0.18 |
17.62 | 17.25 | 17.35 | 318,117 |
| 16 Sep 26 |
17.43000 -0.59 |
18.01 | 17.39 | 17.95 | 589,251 |
| 15 Sep 26 |
18.02000 +0.53 |
18.04 | 17.52 | 17.52 | 666,405 |
| 14 Sep 26 |
17.49000 -0.01 |
17.79 | 17.45 | 17.77 | 548,700 |
| 11 Sep 26 |
17.50000 -0.14 |
17.59 | 17.36 | 17.58 | 281,398 |
| 10 Sep 26 |
17.64000 -0.13 |
17.93 | 17.58 | 17.89 | 395,497 |
| 09 Sep 26 |
17.77000 +0.20 |
17.78 | 17.60 | 17.60 | 394,025 |
| 08 Sep 26 |
17.57000 -0.03 |
17.76 | 17.49 | 17.68 | 338,425 |
| 04 Sep 26 |
17.60000 -0.04 |
17.63 | 17.41 | 17.57 | 303,200 |
| 03 Sep 26 |
17.64000 -0.16 |
17.87 | 17.61 | 17.80 | 243,700 |
| 02 Sep 26 |
17.80000 +0.01 |
17.90 | 17.60 | 17.71 | 394,200 |
| 01 Sep 26 |
17.79000 +0.19 |
17.80 | 17.63 | 17.71 | 531,400 |
| 31 Aug 26 |
17.60000 +0.02 |
17.72 | 17.46 | 17.67 | 519,200 |
| 28 Aug 26 |
17.58000 -0.26 |
17.80 | 17.49 | 17.80 | 312,989 |
| 27 Aug 26 |
17.84000 +0.24 |
17.84 | 17.53 | 17.62 | 440,183 |
| 26 Aug 26 |
17.60000 +0.07 |
17.67 | 17.31 | 17.45 | 308,476 |
| 25 Aug 26 |
17.53000 -0.18 |
17.71 | 17.51 | 17.53 | 213,936 |
| 24 Aug 26 |
17.71000 -0.02 |
17.72 | 17.48 | 17.70 | 330,129 |
| 21 Aug 26 |
17.73000 -0.05 |
17.87 | 17.69 | 17.80 | 382,085 |
| 20 Aug 26 |
17.78000 +0.19 |
17.83 | 17.66 | 17.67 | 506,763 |
| 19 Aug 26 |
17.59000 +0.09 |
17.72 | 17.55 | 17.55 | 405,625 |
| 18 Aug 26 |
17.50000 +0.04 |
17.60 | 17.39 | 17.53 | 440,935 |
| 17 Aug 26 |
17.46000 +0.27 |
17.47 | 17.23 | 17.25 | 390,437 |
| 14 Aug 26 |
17.19000 +0.07 |
17.27 | 17.03 | 17.14 | 330,848 |
| 13 Aug 26 |
17.12000 -0.01 |
17.15 | 16.96 | 17.06 | 306,132 |
| 12 Aug 26 |
17.13000 -0.14 |
17.28 | 17.11 | 17.27 | 312,352 |
| 11 Aug 26 |
17.27000 +0.08 |
17.34 | 17.07 | 17.20 | 472,417 |
| 10 Aug 26 |
17.19000 +0.27 |
17.26 | 17.07 | 17.14 | 526,984 |
| 07 Aug 26 |
16.92000 -0.13 |
17.10 | 16.92 | 16.97 | 412,647 |
| 06 Aug 26 |
17.05000 +0.24 |
17.08 | 16.90 | 16.99 | 475,584 |
| 05 Aug 26 |
16.81000 -0.29 |
17.17 | 16.69 | 17.17 | 921,616 |
| 04 Aug 26 |
17.10000 -0.02 |
17.17 | 16.50 | 16.77 | 714,315 |
| 31 Jul 26 |
17.12000 -0.05 |
17.28 | 17.03 | 17.19 | 741,449 |
| 30 Jul 26 |
17.17000 +0.35 |
17.27 | 16.75 | 16.84 | 1,187,551 |
| 29 Jul 26 |
16.82000 +0.36 |
16.84 | 16.59 | 16.80 | 746,500 |
| 28 Jul 26 |
16.46000 -0.19 |
16.76 | 16.43 | 16.60 | 506,134 |
| 27 Jul 26 |
16.65000 -0.31 |
16.86 | 16.45 | 16.61 | 830,187 |
| 24 Jul 26 |
16.96000 -0.19 |
17.19 | 16.93 | 17.11 | 527,131 |
| 23 Jul 26 |
17.15000 +0.21 |
17.24 | 17.05 | 17.16 | 580,175 |
| 22 Jul 26 |
16.94000 +0.16 |
17.08 | 16.88 | 16.91 | 643,525 |
| 21 Jul 26 |
16.78000 +0.24 |
16.88 | 16.69 | 16.69 | 475,725 |
| 20 Jul 26 |
16.54000 -0.14 |
16.70 | 16.52 | 16.68 | 522,706 |
| 17 Jul 26 |
16.68000 +0.08 |
16.73 | 16.48 | 16.71 | 357,611 |
| 16 Jul 26 |
16.60000 +0.19 |
16.65 | 16.45 | 16.49 | 431,986 |
| 15 Jul 26 |
16.41000 +0.03 |
16.55 | 16.31 | 16.43 | 561,775 |
| 14 Jul 26 |
16.38000 -0.05 |
16.61 | 16.30 | 16.57 | 799,864 |
| 13 Jul 26 |
16.43000 +0.27 |
16.50 | 16.23 | 16.39 | 873,736 |
| 10 Jul 26 |
16.16000 -0.11 |
16.39 | 16.13 | 16.36 | 481,854 |
| 09 Jul 26 |
16.27000 -0.11 |
16.43 | 16.22 | 16.37 | 423,687 |
| 08 Jul 26 |
16.38000 +0.42 |
16.56 | 16.10 | 16.14 | 1,128,962 |
| 07 Jul 26 |
15.96000 +0.18 |
16.01 | 15.80 | 15.80 | 1,100,805 |
| 06 Jul 26 |
15.78000 -0.33 |
16.13 | 15.76 | 16.07 | 605,722 |
| 03 Jul 26 |
16.11000 +0.12 |
16.13 | 15.91 | 15.91 | 215,989 |
| 02 Jul 26 |
15.99000 -0.14 |
16.11 | 15.87 | 16.00 | 580,025 |
| 30 Jun 26 |
16.13000 -0.02 |
16.25 | 16.01 | 16.07 | 1,266,143 |
| 29 Jun 26 |
16.15000 -0.12 |
16.42 | 16.10 | 16.29 | 573,642 |
| 26 Jun 26 |
16.27000 +0.01 |
16.36 | 16.15 | 16.17 | 598,785 |
| 25 Jun 26 |
16.26000 +0.09 |
16.35 | 16.06 | 16.07 | 652,373 |
| 24 Jun 26 |
16.17000 -0.28 |
16.36 | 16.09 | 16.30 | 821,829 |
| 23 Jun 26 |
16.45000 -0.06 |
16.60 | 16.33 | 16.40 | 468,974 |
| 22 Jun 26 |
16.51000 +0.07 |
16.57 | 16.34 | 16.54 | 531,142 |
| 19 Jun 26 |
16.44000 +0.00 |
16.61 | 16.39 | 16.39 | 1,144,393 |
| 18 Jun 26 |
16.44000 -0.22 |
16.61 | 16.15 | 16.59 | 1,080,923 |
| 17 Jun 26 |
16.66000 -0.03 |
16.92 | 16.57 | 16.67 | 698,288 |
| 16 Jun 26 |
16.69000 -0.18 |
16.85 | 16.61 | 16.74 | 472,060 |
| 15 Jun 26 |
16.87000 -0.29 |
16.97 | 16.60 | 16.77 | 608,900 |
| 12 Jun 26 |
17.16000 -0.11 |
17.35 | 17.08 | 17.19 | 578,820 |
| 11 Jun 26 |
17.27000 -0.03 |
17.45 | 17.09 | 17.40 | 581,523 |
| 10 Jun 26 |
17.30000 +0.15 |
17.45 | 17.28 | 17.30 | 291,833 |
| 09 Jun 26 |
17.15000 -0.39 |
17.49 | 17.01 | 17.49 | 531,548 |
| 08 Jun 26 |
17.54000 +0.34 |
17.63 | 17.39 | 17.40 | 819,046 |
| 05 Jun 26 |
17.20000 -0.44 |
17.70 | 17.17 | 17.70 | 370,552 |
| 04 Jun 26 |
17.64000 +0.13 |
17.74 | 17.35 | 17.45 | 379,659 |
| 03 Jun 26 |
17.51000 +0.10 |
17.66 | 17.43 | 17.50 | 449,155 |
| 02 Jun 26 |
17.41000 +0.29 |
17.45 | 17.10 | 17.12 | 435,361 |
| 01 Jun 26 |
17.12000 +0.18 |
17.20 | 17.00 | 17.04 | 834,400 |
| 29 May 26 |
16.94000 -0.21 |
17.11 | 16.76 | 17.01 | 1,510,248 |
| 28 May 26 |
17.15000 +0.06 |
17.33 | 17.08 | 17.22 | 562,125 |
| 27 May 26 |
17.09000 -0.36 |
17.33 | 17.08 | 17.26 | 444,600 |
| 26 May 26 |
17.45000 +0.14 |
17.56 | 17.34 | 17.44 | 517,022 |
| 25 May 26 |
17.31000 -0.29 |
17.67 | 17.29 | 17.54 | 383,612 |
| 22 May 26 |
17.60000 +0.03 |
17.71 | 17.49 | 17.56 | 260,431 |
| 21 May 26 |
17.57000 -0.11 |
17.92 | 17.51 | 17.79 | 346,769 |
| 20 May 26 |
17.68000 -0.19 |
17.99 | 17.55 | 17.80 | 744,741 |
| 19 May 26 |
17.87000 +0.06 |
18.01 | 17.83 | 17.99 | 571,317 |
| 15 May 26 |
17.81000 +0.15 |
17.88 | 17.67 | 17.80 | 658,954 |
| 14 May 26 |
17.66000 +0.24 |
17.80 | 17.44 | 17.44 | 792,750 |
| 13 May 26 |
17.42000 -0.33 |
18.16 | 17.41 | 17.95 | 938,712 |
| 12 May 26 |
17.75000 +0.20 |
17.85 | 17.65 | 17.75 | 664,908 |
| 11 May 26 |
17.55000 +0.24 |
17.65 | 17.39 | 17.40 | 422,779 |
| 08 May 26 |
17.31000 -0.06 |
17.48 | 17.30 | 17.45 | 271,046 |
| 07 May 26 |
17.37000 -0.04 |
17.43 | 16.93 | 17.09 | 491,108 |
| 06 May 26 |
17.41000 -0.49 |
17.59 | 17.36 | 17.52 | 788,318 |
| 05 May 26 |
17.90000 +0.12 |
17.99 | 17.72 | 17.80 | 626,278 |
| 04 May 26 |
17.78000 -0.11 |
17.96 | 17.69 | 17.87 | 624,377 |
| 01 May 26 |
17.89000 -0.10 |
17.94 | 17.62 | 17.94 | 359,408 |
| 30 Apr 26 |
17.99000 -0.06 |
18.03 | 17.81 | 17.88 | 668,588 |
| 29 Apr 26 |
18.05000 +0.33 |
18.06 | 17.69 | 17.82 | 726,315 |
| 28 Apr 26 |
17.72000 +0.24 |
17.79 | 17.51 | 17.60 | 593,938 |
| 27 Apr 26 |
17.48000 +0.13 |
17.57 | 17.31 | 17.50 | 811,131 |
| 24 Apr 26 |
17.35000 -0.08 |
17.47 | 17.25 | 17.45 | 614,563 |
| 23 Apr 26 |
17.43000 +0.29 |
17.43 | 17.15 | 17.20 | 757,696 |
| 22 Apr 26 |
17.14000 +0.19 |
17.15 | 16.91 | 17.02 | 448,256 |
| 21 Apr 26 |
16.95000 +0.17 |
16.98 | 16.73 | 16.73 | 341,724 |
| 20 Apr 26 |
16.78000 +0.16 |
16.88 | 16.65 | 16.65 | 617,353 |
| 17 Apr 26 |
16.62000 -0.43 |
16.68 | 16.24 | 16.63 | 986,728 |
| 16 Apr 26 |
17.05000 +0.14 |
17.15 | 16.90 | 16.98 | 358,004 |
| 15 Apr 26 |
16.91000 -0.05 |
17.06 | 16.87 | 16.96 | 423,422 |
| 14 Apr 26 |
16.96000 -0.28 |
17.18 | 16.90 | 17.15 | 438,464 |
| 13 Apr 26 |
17.24000 +0.09 |
17.42 | 17.15 | 17.25 | 596,779 |
| 10 Apr 26 |
17.15000 +0.41 |
17.22 | 16.72 | 16.83 | 791,807 |
| 09 Apr 26 |
16.74000 -0.18 |
17.11 | 16.62 | 17.02 | 556,672 |
| 08 Apr 26 |
16.92000 -0.33 |
16.98 | 16.17 | 16.45 | 914,327 |
| 07 Apr 26 |
17.25000 +0.24 |
17.27 | 17.04 | 17.09 | 755,232 |
| 06 Apr 26 |
17.01000 -0.04 |
17.08 | 16.87 | 17.05 | 512,097 |
| 02 Apr 26 |
17.05000 +0.42 |
17.15 | 16.95 | 17.06 | 944,621 |
| 01 Apr 26 |
16.63000 -0.74 |
17.13 | 16.54 | 17.01 | 1,319,434 |
| 31 Mar 26 |
17.37000 -0.04 |
17.56 | 17.00 | 17.39 | 1,384,407 |
| 30 Mar 26 |
17.41000 -0.23 |
17.76 | 17.32 | 17.65 | 1,056,909 |
| 27 Mar 26 |
17.64000 +0.17 |
17.65 | 17.35 | 17.40 | 1,241,719 |
| 26 Mar 26 |
17.47000 -0.19 |
17.92 | 17.44 | 17.76 | 1,035,266 |
| 25 Mar 26 |
17.66000 +0.00 |
17.70 | 17.50 | 17.61 | 599,378 |
| 24 Mar 26 |
17.66000 +0.30 |
17.90 | 17.35 | 17.40 | 789,050 |
| 23 Mar 26 |
17.36000 -0.14 |
17.46 | 17.00 | 17.22 | 825,022 |
| 20 Mar 26 |
17.50000 -0.01 |
17.63 | 17.29 | 17.50 | 3,708,145 |
| 19 Mar 26 |
17.51000 -0.06 |
17.75 | 17.45 | 17.59 | 821,561 |
| 18 Mar 26 |
17.57000 +0.14 |
17.63 | 17.42 | 17.49 | 810,962 |
| 17 Mar 26 |
17.43000 +0.14 |
17.51 | 17.27 | 17.37 | 492,884 |
| 16 Mar 26 |
17.29000 +0.30 |
17.33 | 16.89 | 16.97 | 902,900 |
| 13 Mar 26 |
16.99000 -0.09 |
17.09 | 16.68 | 16.69 | 1,133,657 |
| 12 Mar 26 |
17.08000 -0.89 |
17.51 | 15.80 | 17.51 | 2,548,984 |
| 11 Mar 26 |
17.97000 +0.14 |
18.01 | 17.79 | 17.89 | 442,222 |
| 10 Mar 26 |
17.83000 +0.14 |
17.88 | 17.55 | 17.60 | 632,159 |
| 09 Mar 26 |
17.69000 -0.18 |
17.95 | 17.59 | 17.78 | 1,070,186 |
| 06 Mar 26 |
17.87000 -0.07 |
18.19 | 17.79 | 18.04 | 587,000 |
| 05 Mar 26 |
17.94000 +0.26 |
17.98 | 17.66 | 17.70 | 563,100 |
| 04 Mar 26 |
17.68000 +0.02 |
17.77 | 17.46 | 17.57 | 434,900 |
| 03 Mar 26 |
17.66000 +0.01 |
17.98 | 17.43 | 17.91 | 1,005,400 |
| 02 Mar 26 |
17.65000 +0.06 |
18.22 | 17.45 | 17.83 | 1,381,200 |
| 27 Feb 26 |
17.59000 +0.07 |
17.68 | 17.42 | 17.60 | 999,000 |
| 26 Feb 26 |
17.52000 +0.23 |
17.53 | 17.03 | 17.16 | 979,100 |
| 25 Feb 26 |
17.29000 -0.30 |
17.68 | 17.18 | 17.65 | 756,777 |
| 24 Feb 26 |
17.59000 +0.11 |
17.70 | 17.45 | 17.65 | 693,223 |
| 23 Feb 26 |
17.48000 -0.05 |
17.72 | 17.36 | 17.55 | 616,863 |
| 20 Feb 26 |
17.53000 -0.01 |
17.70 | 17.34 | 17.62 | 566,234 |
| 19 Feb 26 |
17.54000 +0.11 |
17.69 | 17.47 | 17.54 | 693,046 |
| 18 Feb 26 |
17.43000 +0.35 |
17.43 | 17.18 | 17.18 | 823,064 |
| 17 Feb 26 |
17.08000 +0.22 |
17.09 | 16.73 | 16.85 | 706,361 |
| 13 Feb 26 |
16.86000 +0.26 |
16.94 | 16.48 | 16.59 | 522,305 |
| 12 Feb 26 |
16.60000 -0.24 |
16.89 | 16.39 | 16.84 | 675,832 |
| 11 Feb 26 |
16.84000 +0.14 |
16.91 | 16.68 | 16.82 | 468,817 |
| 10 Feb 26 |
16.70000 -0.03 |
16.76 | 16.58 | 16.74 | 443,769 |
| 09 Feb 26 |
16.73000 +0.17 |
16.73 | 16.42 | 16.47 | 587,092 |
| 06 Feb 26 |
16.56000 +0.33 |
16.57 | 16.11 | 16.23 | 552,617 |
| 05 Feb 26 |
16.23000 -0.32 |
16.51 | 16.08 | 16.40 | 518,363 |
| 04 Feb 26 |
16.55000 +0.11 |
16.59 | 16.30 | 16.45 | 456,523 |
| 03 Feb 26 |
16.44000 +0.26 |
16.50 | 16.18 | 16.26 | 400,281 |
| 02 Feb 26 |
16.18000 -0.20 |
16.35 | 15.80 | 15.88 | 960,257 |
| 30 Jan 26 |
16.38000 -0.39 |
16.76 | 16.19 | 16.75 | 856,303 |
| 29 Jan 26 |
16.77000 +0.20 |
16.93 | 16.69 | 16.82 | 697,504 |
| 28 Jan 26 |
16.57000 +0.03 |
16.73 | 16.49 | 16.60 | 681,470 |
| 27 Jan 26 |
16.54000 +0.36 |
16.55 | 16.19 | 16.21 | 652,142 |
| 26 Jan 26 |
16.18000 +0.10 |
16.20 | 15.95 | 16.11 | 589,380 |
| 23 Jan 26 |
16.08000 +0.14 |
16.18 | 15.95 | 16.10 | 946,565 |
| 22 Jan 26 |
15.94000 -0.08 |
16.08 | 15.84 | 16.00 | 428,710 |
| 21 Jan 26 |
16.02000 +0.41 |
16.06 | 15.74 | 15.74 | 796,375 |
| 20 Jan 26 |
15.61000 -0.17 |
15.97 | 15.56 | 15.82 | 769,067 |
| 19 Jan 26 |
15.78000 +0.02 |
15.88 | 15.74 | 15.82 | 296,159 |
| 16 Jan 26 |
15.76000 +0.28 |
15.77 | 15.57 | 15.60 | 641,419 |
| 15 Jan 26 |
15.48000 +0.04 |
15.58 | 15.18 | 15.38 | 528,065 |
| 14 Jan 26 |
15.44000 -0.01 |
15.71 | 15.37 | 15.55 | 1,091,453 |
| 13 Jan 26 |
15.45000 +0.28 |
15.48 | 15.25 | 15.29 | 842,552 |
| 12 Jan 26 |
15.17000 +0.14 |
15.21 | 14.96 | 15.10 | 451,290 |
| 09 Jan 26 |
15.03000 +0.14 |
15.06 | 14.65 | 14.78 | 994,963 |
| 08 Jan 26 |
14.89000 +0.26 |
14.91 | 14.63 | 14.63 | 587,450 |
| 07 Jan 26 |
14.63000 -0.28 |
14.88 | 14.61 | 14.83 | 882,390 |
| 06 Jan 26 |
14.91000 +0.03 |
15.09 | 14.80 | 14.93 | 592,031 |
| 05 Jan 26 |
14.88000 -0.37 |
15.32 | 14.57 | 15.25 | 1,448,056 |
| 02 Jan 26 |
15.25000 +0.06 |
15.29 | 15.07 | 15.19 | 554,803 |
| 31 Dec 25 |
15.19000 -0.15 |
15.30 | 15.18 | 15.28 | 275,214 |
| 30 Dec 25 |
15.34000 +0.10 |
15.40 | 15.29 | 15.34 | 439,263 |
| 29 Dec 25 |
15.24000 +0.03 |
15.36 | 15.22 | 15.22 | 551,238 |
| 24 Dec 25 |
15.21000 -0.11 |
15.37 | 15.19 | 15.34 | 145,266 |
| 23 Dec 25 |
15.32000 +0.12 |
15.34 | 15.12 | 15.19 | 594,516 |
| 22 Dec 25 |
15.20000 +0.26 |
15.24 | 15.00 | 15.10 | 427,952 |
| 19 Dec 25 |
14.94000 +0.02 |
15.10 | 14.91 | 14.91 | 1,999,308 |
| 18 Dec 25 |
14.92000 -0.09 |
15.22 | 14.91 | 15.09 | 340,235 |
| 17 Dec 25 |
15.01000 +0.34 |
15.07 | 14.70 | 14.76 | 492,252 |
| 16 Dec 25 |
14.67000 -0.52 |
15.15 | 14.66 | 15.12 | 767,740 |
| 15 Dec 25 |
15.19000 -0.07 |
15.38 | 15.16 | 15.31 | 609,430 |
| 12 Dec 25 |
15.26000 +0.04 |
15.51 | 15.16 | 15.29 | 794,520 |
| 11 Dec 25 |
15.22000 +0.00 |
15.25 | 15.07 | 15.21 | 315,179 |
| 10 Dec 25 |
15.22000 +0.09 |
15.23 | 14.97 | 15.15 | 389,219 |
| 09 Dec 25 |
15.13000 -0.22 |
15.40 | 15.12 | 15.36 | 416,029 |
| 08 Dec 25 |
15.35000 +0.11 |
15.46 | 15.15 | 15.30 | 442,600 |
| 05 Dec 25 |
15.24000 -0.03 |
15.51 | 15.23 | 15.28 | 350,655 |
| 04 Dec 25 |
15.27000 +0.17 |
15.35 | 15.11 | 15.11 | 531,464 |
| 03 Dec 25 |
15.10000 +0.28 |
15.13 | 14.85 | 14.86 | 529,515 |
| 02 Dec 25 |
14.82000 -0.09 |
14.94 | 14.77 | 14.94 | 344,794 |
| 01 Dec 25 |
14.91000 +0.01 |
15.03 | 14.85 | 14.99 | 449,441 |
| 28 Nov 25 |
14.90000 -0.05 |
14.97 | 14.78 | 14.90 | 363,281 |
| 27 Nov 25 |
14.95000 +0.06 |
14.99 | 14.89 | 14.90 | 229,695 |
| 26 Nov 25 |
14.89000 +0.02 |
15.00 | 14.88 | 14.88 | 489,138 |
| 25 Nov 25 |
14.87000 -0.20 |
15.07 | 14.77 | 15.03 | 833,211 |
| 24 Nov 25 |
15.07000 +0.22 |
15.09 | 14.89 | 14.89 | 913,115 |
| 21 Nov 25 |
14.85000 +0.00 |
14.92 | 14.68 | 14.83 | 435,683 |
| 20 Nov 25 |
14.85000 -0.24 |
15.23 | 14.85 | 15.11 | 695,813 |
| 19 Nov 25 |
15.09000 -0.11 |
15.14 | 14.99 | 15.02 | 614,228 |
| 18 Nov 25 |
15.20000 +0.32 |
15.23 | 14.80 | 14.88 | 994,650 |
| 17 Nov 25 |
14.88000 +0.19 |
14.96 | 14.61 | 14.69 | 937,939 |
| 14 Nov 25 |
14.69000 +0.43 |
14.71 | 14.32 | 14.40 | 985,419 |
| 13 Nov 25 |
14.26000 -0.18 |
14.48 | 14.23 | 14.45 | 505,283 |
| 12 Nov 25 |
14.44000 -0.05 |
14.50 | 14.38 | 14.46 | 541,719 |
| 11 Nov 25 |
14.49000 +0.14 |
14.58 | 14.36 | 14.36 | 757,209 |
| 10 Nov 25 |
14.35000 +0.06 |
14.48 | 14.28 | 14.33 | 681,461 |
| 07 Nov 25 |
14.29000 +0.11 |
14.31 | 14.02 | 14.16 | 680,887 |
| 06 Nov 25 |
14.18000 +0.17 |
14.23 | 13.98 | 14.10 | 427,548 |
| 05 Nov 25 |
14.01000 +0.10 |
14.07 | 13.91 | 13.95 | 484,036 |
| 04 Nov 25 |
13.91000 -0.23 |
14.09 | 13.86 | 14.02 | 444,208 |
| 03 Nov 25 |
14.14000 -0.05 |
14.21 | 14.09 | 14.20 | 440,193 |
| 31 Oct 25 |
14.19000 +0.02 |
14.22 | 13.98 | 14.20 | 792,539 |
| 30 Oct 25 |
14.17000 +0.08 |
14.24 | 14.03 | 14.08 | 592,144 |
| 29 Oct 25 |
14.09000 +0.03 |
14.22 | 14.06 | 14.10 | 431,589 |
| 28 Oct 25 |
14.06000 +0.00 |
14.10 | 13.94 | 14.08 | 507,218 |
| 27 Oct 25 |
14.06000 +0.11 |
14.10 | 13.98 | 14.00 | 516,948 |
| 24 Oct 25 |
13.95000 -0.14 |
14.15 | 13.92 | 14.14 | 977,205 |
| 23 Oct 25 |
14.09000 +0.25 |
14.14 | 13.92 | 14.07 | 869,414 |
| 22 Oct 25 |
13.84000 +0.22 |
13.89 | 13.65 | 13.69 | 739,549 |
| 21 Oct 25 |
13.62000 +0.03 |
13.69 | 13.51 | 13.60 | 438,094 |
| 20 Oct 25 |
13.59000 +0.04 |
13.74 | 13.56 | 13.56 | 397,508 |
| 17 Oct 25 |
13.55000 -0.06 |
13.65 | 13.50 | 13.60 | 522,883 |
| 16 Oct 25 |
13.61000 -0.07 |
13.77 | 13.56 | 13.68 | 474,785 |
| 15 Oct 25 |
13.68000 +0.02 |
13.78 | 13.59 | 13.71 | 488,201 |
| 14 Oct 25 |
13.66000 +0.10 |
13.73 | 13.41 | 13.50 | 649,723 |
| 10 Oct 25 |
13.56000 -0.38 |
13.93 | 13.56 | 13.85 | 835,442 |
| 09 Oct 25 |
13.94000 -0.30 |
14.37 | 13.90 | 14.26 | 564,191 |
| 08 Oct 25 |
14.24000 +0.12 |
14.26 | 14.08 | 14.12 | 531,718 |
| 07 Oct 25 |
14.12000 +0.07 |
14.13 | 13.99 | 14.05 | 889,881 |
| 06 Oct 25 |
14.05000 +0.13 |
14.09 | 13.93 | 13.96 | 515,993 |
| 03 Oct 25 |
13.92000 +0.24 |
13.93 | 13.70 | 13.70 | 886,684 |
| 02 Oct 25 |
13.68000 -0.19 |
13.87 | 13.67 | 13.83 | 521,910 |
| 01 Oct 25 |
13.87000 +0.09 |
13.90 | 13.67 | 13.71 | 572,694 |
| 30 Sep 25 |
13.78000 -0.05 |
13.84 | 13.66 | 13.79 | 645,421 |
| 29 Sep 25 |
13.83000 -0.21 |
13.98 | 13.78 | 13.97 | 513,282 |
| 26 Sep 25 |
14.04000 +0.07 |
14.08 | 13.90 | 13.97 | 600,538 |
| 25 Sep 25 |
13.97000 +0.08 |
13.98 | 13.82 | 13.85 | 773,901 |
| 24 Sep 25 |
13.89000 +0.16 |
13.95 | 13.83 | 13.84 | 768,229 |
| 23 Sep 25 |
13.73000 +0.10 |
13.93 | 13.65 | 13.66 | 829,116 |
| 22 Sep 25 |
13.63000 +0.09 |
13.68 | 13.47 | 13.54 | 683,898 |
| 19 Sep 25 |
13.54000 -0.08 |
13.66 | 13.50 | 13.62 | 2,689,093 |
| 18 Sep 25 |
13.62000 +0.02 |
13.70 | 13.58 | 13.65 | 545,721 |
| 17 Sep 25 |
13.60000 -0.07 |
13.76 | 13.60 | 13.63 | 574,080 |
| 16 Sep 25 |
13.67000 +0.27 |
13.69 | 13.40 | 13.45 | 1,218,366 |
| 15 Sep 25 |
13.40000 +0.02 |
13.44 | 13.34 | 13.40 | 501,419 |
| 12 Sep 25 |
13.38000 +0.10 |
13.39 | 13.29 | 13.33 | 500,579 |
| 11 Sep 25 |
13.28000 -0.16 |
13.40 | 13.27 | 13.37 | 342,651 |
| 10 Sep 25 |
13.44000 +0.21 |
13.44 | 13.24 | 13.24 | 654,296 |
| 09 Sep 25 |
13.23000 +0.05 |
13.31 | 13.20 | 13.23 | 434,813 |
| 08 Sep 25 |
13.18000 -0.01 |
13.23 | 13.08 | 13.17 | 483,942 |
| 05 Sep 25 |
13.19000 -0.12 |
13.30 | 13.16 | 13.25 | 427,322 |
| 04 Sep 25 |
13.31000 +0.10 |
13.32 | 13.17 | 13.19 | 281,993 |
| 03 Sep 25 |
13.21000 -0.14 |
13.34 | 13.15 | 13.30 | 742,213 |
| 02 Sep 25 |
13.35000 -0.03 |
13.40 | 13.27 | 13.40 | 451,664 |
| 29 Aug 25 |
13.38000 -0.11 |
13.48 | 13.37 | 13.48 | 278,841 |
| 28 Aug 25 |
13.49000 +0.02 |
13.55 | 13.40 | 13.48 | 534,013 |
| 27 Aug 25 |
13.47000 +0.09 |
13.48 | 13.37 | 13.38 | 440,978 |
| 26 Aug 25 |
13.38000 -0.04 |
13.41 | 13.25 | 13.40 | 1,164,097 |
| 25 Aug 25 |
13.42000 -0.11 |
13.55 | 13.40 | 13.55 | 658,143 |
| 22 Aug 25 |
13.53000 +0.18 |
13.56 | 13.38 | 13.38 | 580,869 |
| 21 Aug 25 |
13.35000 +0.15 |
13.37 | 13.23 | 13.25 | 345,408 |
| 20 Aug 25 |
13.20000 +0.03 |
13.28 | 13.14 | 13.21 | 369,794 |
| 19 Aug 25 |
13.17000 -0.12 |
13.33 | 13.15 | 13.29 | 435,381 |
| 18 Aug 25 |
13.29000 -0.05 |
13.39 | 13.23 | 13.28 | 504,685 |
| 15 Aug 25 |
13.34000 +0.00 |
13.39 | 13.25 | 13.29 | 435,686 |
| 14 Aug 25 |
13.34000 +0.16 |
13.34 | 13.14 | 13.23 | 322,113 |
| 13 Aug 25 |
13.18000 -0.01 |
13.24 | 13.08 | 13.20 | 391,421 |
| 12 Aug 25 |
13.19000 +0.09 |
13.23 | 13.08 | 13.10 | 510,653 |
| 11 Aug 25 |
13.10000 -0.04 |
13.19 | 13.06 | 13.12 | 464,673 |
| 08 Aug 25 |
13.14000 +0.01 |
13.20 | 13.06 | 13.14 | 306,765 |
| 07 Aug 25 |
13.13000 +0.03 |
13.23 | 13.08 | 13.10 | 354,969 |
| 06 Aug 25 |
13.10000 -0.02 |
13.27 | 13.05 | 13.20 | 476,460 |
| 05 Aug 25 |
13.12000 +0.11 |
13.15 | 12.98 | 13.00 | 738,801 |
| 01 Aug 25 |
13.01000 -0.33 |
13.30 | 12.94 | 13.30 | 1,057,659 |
| 31 Jul 25 |
13.34000 -0.29 |
13.63 | 13.24 | 13.50 | 904,729 |
| 30 Jul 25 |
13.63000 +0.05 |
13.65 | 13.55 | 13.60 | 479,038 |
| 29 Jul 25 |
13.58000 +0.05 |
13.61 | 13.51 | 13.55 | 478,143 |
| 28 Jul 25 |
13.53000 +0.08 |
13.56 | 13.45 | 13.52 | 533,240 |
| 25 Jul 25 |
13.45000 -0.09 |
13.59 | 13.34 | 13.53 | 511,575 |
| 24 Jul 25 |
13.54000 +0.19 |
13.58 | 13.35 | 13.35 | 681,601 |
| 23 Jul 25 |
13.35000 +0.14 |
13.40 | 13.20 | 13.21 | 692,818 |
| 22 Jul 25 |
13.21000 +0.07 |
13.23 | 13.09 | 13.14 | 605,629 |
| 21 Jul 25 |
13.14000 -0.11 |
13.27 | 13.13 | 13.24 | 529,347 |
| 18 Jul 25 |
13.25000 +0.16 |
13.27 | 13.10 | 13.18 | 571,796 |
| 17 Jul 25 |
13.09000 +0.16 |
13.18 | 12.95 | 13.01 | 660,251 |
| 16 Jul 25 |
12.93000 -0.06 |
13.02 | 12.82 | 12.96 | 581,518 |
| 15 Jul 25 |
12.99000 -0.02 |
13.05 | 12.95 | 13.04 | 340,430 |
| 14 Jul 25 |
13.01000 +0.10 |
13.02 | 12.87 | 12.96 | 718,160 |
| 11 Jul 25 |
12.91000 +0.03 |
12.94 | 12.85 | 12.85 | 277,051 |
| 10 Jul 25 |
12.88000 -0.01 |
12.90 | 12.73 | 12.85 | 399,002 |
| 09 Jul 25 |
12.89000 +0.00 |
12.94 | 12.83 | 12.93 | 306,856 |
| 08 Jul 25 |
12.89000 +0.11 |
12.96 | 12.73 | 12.75 | 660,616 |
| 07 Jul 25 |
12.78000 -0.04 |
12.90 | 12.69 | 12.80 | 697,355 |
| 04 Jul 25 |
12.82000 +0.09 |
12.87 | 12.71 | 12.76 | 283,776 |
| 03 Jul 25 |
12.73000 -0.07 |
12.87 | 12.69 | 12.78 | 373,290 |
| 02 Jul 25 |
12.80000 +0.01 |
12.98 | 12.76 | 12.91 | 639,767 |
| 30 Jun 25 |
12.79000 -0.07 |
12.87 | 12.73 | 12.80 | 447,846 |
| 27 Jun 25 |
12.86000 +0.00 |
12.97 | 12.80 | 12.92 | 542,664 |
| 26 Jun 25 |
12.86000 +0.18 |
12.87 | 12.70 | 12.70 | 456,453 |
| 25 Jun 25 |
12.68000 +0.00 |
12.74 | 12.62 | 12.70 | 451,620 |
| 24 Jun 25 |
12.68000 -0.14 |
12.89 | 12.54 | 12.68 | 918,443 |
| 23 Jun 25 |
12.82000 -0.38 |
13.27 | 12.81 | 13.25 | 1,437,058 |
| 20 Jun 25 |
13.20000 +0.01 |
13.21 | 13.06 | 13.19 | 2,024,196 |
| 19 Jun 25 |
13.19000 +0.12 |
13.22 | 13.11 | 13.18 | 332,589 |
| 18 Jun 25 |
13.07000 -0.05 |
13.21 | 13.02 | 13.20 | 713,147 |
| 17 Jun 25 |
13.12000 +0.21 |
13.19 | 12.95 | 13.00 | 904,132 |
| 16 Jun 25 |
12.91000 -0.09 |
13.00 | 12.77 | 12.96 | 852,373 |
| 13 Jun 25 |
13.00000 +0.19 |
13.23 | 12.90 | 13.17 | 1,482,358 |
| 12 Jun 25 |
12.81000 -0.08 |
12.87 | 12.70 | 12.86 | 513,704 |
| 11 Jun 25 |
12.89000 +0.28 |
12.92 | 12.65 | 12.76 | 700,411 |
| 10 Jun 25 |
12.61000 +0.10 |
12.78 | 12.56 | 12.57 | 977,628 |
| 09 Jun 25 |
12.51000 +0.11 |
12.59 | 12.38 | 12.49 | 569,238 |
| 06 Jun 25 |
12.40000 +0.13 |
12.47 | 12.35 | 12.36 | 628,057 |
| 05 Jun 25 |
12.27000 -0.08 |
12.41 | 12.23 | 12.40 | 541,627 |
| 04 Jun 25 |
12.35000 -0.13 |
12.50 | 12.30 | 12.45 | 557,272 |
| 03 Jun 25 |
12.48000 +0.18 |
12.53 | 12.30 | 12.35 | 823,187 |
| 02 Jun 25 |
12.30000 +0.26 |
12.49 | 12.26 | 12.34 | 1,305,438 |
| 30 May 25 |
12.04000 -0.48 |
12.49 | 12.04 | 12.49 | 3,801,291 |
| 29 May 25 |
12.52000 +0.07 |
12.58 | 12.46 | 12.50 | 503,938 |
| 28 May 25 |
12.45000 -0.03 |
12.58 | 12.44 | 12.58 | 570,937 |
| 27 May 25 |
12.48000 -0.09 |
12.56 | 12.41 | 12.56 | 435,688 |
| 26 May 25 |
12.57000 +0.11 |
12.62 | 12.48 | 12.55 | 503,633 |
| 23 May 25 |
12.46000 +0.12 |
12.50 | 12.25 | 12.26 | 642,348 |
| 22 May 25 |
12.34000 -0.06 |
12.39 | 12.24 | 12.35 | 405,369 |
| 21 May 25 |
12.40000 -0.08 |
12.59 | 12.35 | 12.52 | 784,574 |
| 20 May 25 |
12.48000 +0.14 |
12.54 | 12.32 | 12.40 | 757,070 |
| 16 May 25 |
12.34000 +0.13 |
12.39 | 12.25 | 12.27 | 315,338 |
| 15 May 25 |
12.21000 -0.32 |
12.41 | 12.16 | 12.30 | 679,795 |
| 14 May 25 |
12.53000 +0.41 |
12.72 | 12.15 | 12.22 | 1,099,629 |
| 13 May 25 |
12.12000 +0.12 |
12.19 | 11.98 | 12.04 | 380,015 |
| 12 May 25 |
12.00000 +0.21 |
12.18 | 11.91 | 12.07 | 895,601 |
| 09 May 25 |
11.79000 +0.28 |
11.79 | 11.55 | 11.60 | 514,001 |
| 08 May 25 |
11.51000 +0.13 |
11.57 | 11.42 | 11.44 | 522,257 |
| 07 May 25 |
11.38000 +0.11 |
11.40 | 11.21 | 11.29 | 494,914 |
| 06 May 25 |
11.27000 +0.15 |
11.39 | 11.19 | 11.27 | 431,842 |
| 05 May 25 |
11.12000 -0.32 |
11.36 | 11.10 | 11.35 | 901,565 |
| 02 May 25 |
11.44000 +0.01 |
11.58 | 11.34 | 11.51 | 546,423 |
| 01 May 25 |
11.43000 +0.02 |
11.68 | 11.36 | 11.36 | 644,520 |
| 30 Apr 25 |
11.41000 -0.34 |
11.63 | 11.38 | 11.60 | 714,984 |
| 29 Apr 25 |
11.75000 -0.11 |
11.91 | 11.75 | 11.81 | 534,060 |
| 28 Apr 25 |
11.86000 -0.03 |
11.94 | 11.80 | 11.90 | 664,846 |
| 25 Apr 25 |
11.89000 +0.07 |
11.91 | 11.75 | 11.80 | 265,050 |
| 24 Apr 25 |
11.82000 -0.07 |
12.04 | 11.81 | 11.92 | 574,354 |
| 23 Apr 25 |
11.89000 +0.06 |
12.01 | 11.74 | 12.00 | 471,819 |
| 22 Apr 25 |
11.83000 +0.16 |
11.89 | 11.71 | 11.79 | 497,288 |
| 21 Apr 25 |
11.67000 -0.10 |
11.74 | 11.47 | 11.72 | 823,446 |
| 17 Apr 25 |
11.77000 +0.14 |
11.95 | 11.75 | 11.75 | 779,994 |
| 16 Apr 25 |
11.63000 +0.20 |
11.87 | 11.50 | 11.51 | 898,986 |
| 15 Apr 25 |
11.43000 +0.18 |
11.54 | 11.20 | 11.22 | 659,889 |
| 14 Apr 25 |
11.25000 +0.07 |
11.49 | 11.15 | 11.44 | 482,391 |
| 11 Apr 25 |
11.18000 +0.33 |
11.25 | 10.74 | 10.85 | 724,897 |
| 10 Apr 25 |
10.85000 -0.96 |
11.63 | 10.73 | 11.59 | 914,566 |
| 09 Apr 25 |
11.81000 +0.95 |
11.90 | 10.53 | 10.57 | 1,112,718 |
| 08 Apr 25 |
10.86000 -0.32 |
11.54 | 10.75 | 11.54 | 1,123,307 |
| 07 Apr 25 |
11.18000 -0.15 |
11.40 | 10.71 | 10.82 | 1,194,338 |
| 04 Apr 25 |
11.33000 -0.96 |
12.01 | 11.16 | 12.01 | 1,741,347 |
| 03 Apr 25 |
12.29000 -0.61 |
12.65 | 12.27 | 12.51 | 1,299,594 |
| 02 Apr 25 |
12.90000 +0.06 |
12.91 | 12.76 | 12.81 | 421,705 |
| 01 Apr 25 |
12.84000 +0.10 |
12.86 | 12.72 | 12.75 | 575,748 |
| 31 Mar 25 |
12.74000 -0.11 |
12.86 | 12.68 | 12.77 | 435,621 |
| 28 Mar 25 |
12.85000 +0.03 |
12.91 | 12.81 | 12.83 | 497,500 |
| 27 Mar 25 |
12.82000 -0.15 |
12.96 | 12.82 | 12.94 | 503,353 |
| 26 Mar 25 |
12.97000 +0.09 |
13.05 | 12.93 | 12.96 | 767,699 |
| 25 Mar 25 |
12.88000 +0.02 |
12.96 | 12.87 | 12.87 | 405,386 |
| 24 Mar 25 |
12.86000 +0.02 |
12.98 | 12.84 | 12.91 | 503,959 |
| 21 Mar 25 |
12.84000 +0.00 |
12.88 | 12.70 | 12.83 | 1,050,175 |
| 20 Mar 25 |
12.84000 +0.02 |
12.92 | 12.77 | 12.85 | 349,310 |
| 19 Mar 25 |
12.82000 +0.13 |
12.85 | 12.67 | 12.69 | 611,838 |
| 18 Mar 25 |
12.69000 -0.02 |
12.76 | 12.56 | 12.74 | 469,434 |
| 17 Mar 25 |
12.71000 +0.10 |
12.74 | 12.58 | 12.69 | 605,607 |
| 14 Mar 25 |
12.61000 +0.31 |
12.64 | 12.29 | 12.38 | 626,430 |
| 13 Mar 25 |
12.30000 -0.11 |
12.62 | 12.23 | 12.40 | 691,069 |
| 12 Mar 25 |
12.41000 +0.19 |
12.47 | 12.23 | 12.31 | 510,994 |
| 11 Mar 25 |
12.22000 +0.17 |
12.24 | 12.01 | 12.10 | 464,706 |
| 10 Mar 25 |
12.05000 -0.18 |
12.28 | 11.96 | 12.28 | 448,098 |
| 07 Mar 25 |
12.23000 +0.23 |
12.29 | 12.10 | 12.10 | 391,096 |
| 06 Mar 25 |
12.00000 -0.01 |
12.12 | 11.92 | 12.00 | 542,072 |
| 05 Mar 25 |
12.01000 -0.06 |
12.12 | 11.88 | 12.07 | 861,670 |
| 04 Mar 25 |
12.07000 -0.16 |
12.22 | 11.80 | 12.05 | 1,337,756 |
| 03 Mar 25 |
12.23000 -0.37 |
12.71 | 12.17 | 12.63 | 911,230 |
| 28 Feb 25 |
12.60000 -0.16 |
12.66 | 12.52 | 12.65 | 1,012,683 |
| 27 Feb 25 |
12.76000 +0.16 |
12.85 | 12.64 | 12.67 | 1,106,039 |
| 26 Feb 25 |
12.60000 +0.02 |
12.69 | 12.53 | 12.62 | 499,458 |
| 25 Feb 25 |
12.58000 -0.18 |
12.74 | 12.53 | 12.74 | 710,151 |
| 24 Feb 25 |
12.76000 +0.01 |
12.85 | 12.64 | 12.75 | 516,552 |
| 21 Feb 25 |
12.75000 -0.20 |
12.95 | 12.72 | 12.95 | 586,347 |
| 20 Feb 25 |
12.95000 -0.01 |
12.96 | 12.85 | 12.95 | 303,666 |
| 19 Feb 25 |
12.96000 +0.11 |
12.99 | 12.85 | 12.96 | 270,761 |
| 18 Feb 25 |
12.85000 +0.19 |
12.99 | 12.65 | 12.70 | 714,061 |
| 14 Feb 25 |
12.66000 -0.09 |
12.86 | 12.60 | 12.83 | 569,938 |
| 13 Feb 25 |
12.75000 -0.05 |
12.82 | 12.73 | 12.80 | 401,697 |
| 12 Feb 25 |
12.80000 -0.16 |
12.98 | 12.74 | 12.94 | 515,482 |
| 11 Feb 25 |
12.96000 +0.13 |
13.01 | 12.85 | 12.93 | 440,676 |
| 10 Feb 25 |
12.83000 +0.19 |
12.86 | 12.72 | 12.72 | 569,156 |
| 07 Feb 25 |
12.64000 +0.05 |
12.74 | 12.58 | 12.61 | 452,972 |
| 06 Feb 25 |
12.59000 -0.10 |
12.81 | 12.53 | 12.76 | 729,318 |
| 05 Feb 25 |
12.69000 +0.04 |
12.76 | 12.59 | 12.68 | 817,043 |
| 04 Feb 25 |
12.65000 +0.24 |
12.77 | 12.31 | 12.38 | 1,129,440 |
| 03 Feb 25 |
12.41000 -0.09 |
12.58 | 12.06 | 12.15 | 1,254,160 |
| 31 Jan 25 |
12.50000 -0.26 |
12.75 | 12.48 | 12.75 | 946,527 |
| 30 Jan 25 |
12.76000 +0.01 |
12.86 | 12.72 | 12.75 | 808,366 |
| 29 Jan 25 |
12.75000 +0.13 |
12.76 | 12.58 | 12.62 | 652,040 |
| 28 Jan 25 |
12.62000 -0.05 |
12.67 | 12.56 | 12.67 | 760,084 |
| 27 Jan 25 |
12.67000 -0.17 |
12.81 | 12.59 | 12.75 | 587,229 |
| 24 Jan 25 |
12.84000 -0.12 |
13.00 | 12.78 | 12.97 | 855,621 |
| 23 Jan 25 |
12.96000 -0.07 |
13.17 | 12.93 | 13.04 | 719,737 |
| 22 Jan 25 |
13.03000 +0.09 |
13.10 | 12.89 | 12.95 | 1,053,296 |
| 21 Jan 25 |
12.94000 -0.35 |
13.13 | 12.93 | 13.12 | 1,280,442 |
| 20 Jan 25 |
13.29000 +0.28 |
13.30 | 12.95 | 12.95 | 389,926 |
| 17 Jan 25 |
13.01000 -0.05 |
13.15 | 12.96 | 13.05 | 681,436 |
| 16 Jan 25 |
13.06000 -0.13 |
13.20 | 13.04 | 13.18 | 790,157 |
| 15 Jan 25 |
13.19000 -0.09 |
13.40 | 13.14 | 13.30 | 993,473 |
| 14 Jan 25 |
13.28000 +0.03 |
13.35 | 13.17 | 13.25 | 844,753 |
| 13 Jan 25 |
13.25000 -0.15 |
13.58 | 13.20 | 13.47 | 937,032 |
| 10 Jan 25 |
13.40000 +0.02 |
13.64 | 13.36 | 13.55 | 767,801 |
| 09 Jan 25 |
13.38000 +0.02 |
13.41 | 13.33 | 13.37 | 343,744 |
| 08 Jan 25 |
13.36000 +0.04 |
13.39 | 13.23 | 13.30 | 749,647 |
| 07 Jan 25 |
13.32000 +0.11 |
13.35 | 13.21 | 13.27 | 520,246 |
| 06 Jan 25 |
13.21000 +0.07 |
13.33 | 13.15 | 13.22 | 861,254 |
| 03 Jan 25 |
13.14000 +0.06 |
13.18 | 13.05 | 13.12 | 638,987 |
| 02 Jan 25 |
13.08000 +0.29 |
13.08 | 12.83 | 12.84 | 1,067,516 |
| 31 Dec 24 |
12.79000 +0.09 |
12.80 | 12.68 | 12.68 | 552,661 |
| 30 Dec 24 |
12.70000 +0.02 |
12.80 | 12.61 | 12.68 | 1,198,704 |
| 27 Dec 24 |
12.68000 +0.03 |
12.76 | 12.59 | 12.66 | 859,799 |
| 24 Dec 24 |
12.65000 +0.00 |
12.74 | 12.58 | 12.65 | 438,012 |
| 23 Dec 24 |
12.65000 +0.20 |
12.65 | 12.35 | 12.48 | 1,023,653 |
| 20 Dec 24 |
12.45000 +0.16 |
12.47 | 12.19 | 12.23 | 921,528 |
| 19 Dec 24 |
12.29000 -0.13 |
12.54 | 12.29 | 12.45 | 1,170,348 |
| 18 Dec 24 |
12.42000 -0.26 |
12.76 | 12.39 | 12.70 | 1,294,162 |
| 17 Dec 24 |
12.68000 -0.27 |
12.87 | 12.53 | 12.86 | 1,796,558 |
| 16 Dec 24 |
12.95000 -0.11 |
13.09 | 12.91 | 13.04 | 1,098,447 |
| 13 Dec 24 |
13.06000 +0.02 |
13.11 | 12.95 | 13.11 | 1,023,792 |
| 12 Dec 24 |
13.04000 -0.19 |
13.23 | 12.95 | 13.22 | 1,887,264 |
| 11 Dec 24 |
13.23000 +0.07 |
13.24 | 13.14 | 13.23 | 1,495,802 |
| 10 Dec 24 |
13.16000 -0.49 |
13.24 | 13.04 | 13.20 | 3,532,615 |
| 09 Dec 24 |
13.65000 +0.01 |
13.82 | 13.61 | 13.71 | 465,961 |
| 06 Dec 24 |
13.64000 -0.21 |
13.82 | 13.57 | 13.81 | 822,141 |
| 05 Dec 24 |
13.85000 +0.00 |
13.95 | 13.80 | 13.85 | 463,662 |
| 04 Dec 24 |
13.85000 +0.07 |
13.95 | 13.76 | 13.84 | 673,197 |
| 03 Dec 24 |
13.78000 -0.01 |
13.87 | 13.64 | 13.79 | 761,298 |
| 02 Dec 24 |
13.79000 -0.14 |
13.97 | 13.72 | 13.93 | 511,365 |
| 29 Nov 24 |
13.93000 -0.11 |
14.02 | 13.92 | 13.97 | 345,052 |
| 28 Nov 24 |
14.04000 -0.03 |
14.10 | 14.01 | 14.10 | 324,081 |
| 27 Nov 24 |
14.07000 +0.03 |
14.16 | 14.02 | 14.06 | 569,518 |
| 26 Nov 24 |
14.04000 -0.12 |
14.21 | 13.95 | 14.10 | 643,875 |
| 25 Nov 24 |
14.16000 -0.28 |
14.44 | 14.11 | 14.44 | 1,042,217 |
| 22 Nov 24 |
14.44000 +0.16 |
14.50 | 14.23 | 14.30 | 623,333 |
| 21 Nov 24 |
14.28000 +0.18 |
14.32 | 14.11 | 14.16 | 757,450 |
| 20 Nov 24 |
14.10000 +0.06 |
14.12 | 14.02 | 14.06 | 367,909 |
| 19 Nov 24 |
14.04000 -0.06 |
14.13 | 14.00 | 14.03 | 284,397 |
| 18 Nov 24 |
14.10000 +0.19 |
14.20 | 14.00 | 14.00 | 549,988 |
| 15 Nov 24 |
13.91000 +0.05 |
13.96 | 13.82 | 13.86 | 488,759 |
| 14 Nov 24 |
13.86000 +0.08 |
13.90 | 13.75 | 13.85 | 572,927 |
| 13 Nov 24 |
13.78000 +0.01 |
13.81 | 13.60 | 13.77 | 435,122 |
| 12 Nov 24 |
13.77000 +0.04 |
13.80 | 13.68 | 13.75 | 448,261 |
| 11 Nov 24 |
13.73000 -0.01 |
13.83 | 13.68 | 13.70 | 372,489 |
| 08 Nov 24 |
13.74000 -0.10 |
13.82 | 13.67 | 13.71 | 445,423 |
| 07 Nov 24 |
13.84000 -0.07 |
13.90 | 13.76 | 13.84 | 490,868 |
| 06 Nov 24 |
13.91000 +0.18 |
13.95 | 13.73 | 13.79 | 681,800 |
| 05 Nov 24 |
13.73000 +0.00 |
13.83 | 13.70 | 13.76 | 449,824 |
| 04 Nov 24 |
13.73000 +0.15 |
13.84 | 13.62 | 13.65 | 372,674 |
| 01 Nov 24 |
13.58000 -0.15 |
13.80 | 13.52 | 13.79 | 519,516 |
| 31 Oct 24 |
13.73000 -0.14 |
13.81 | 13.61 | 13.81 | 767,298 |
| 30 Oct 24 |
13.87000 +0.04 |
13.90 | 13.78 | 13.85 | 312,806 |
| 29 Oct 24 |
13.83000 +0.03 |
13.85 | 13.73 | 13.82 | 512,769 |
| 28 Oct 24 |
13.80000 -0.17 |
13.88 | 13.68 | 13.70 | 551,930 |
| 25 Oct 24 |
13.97000 -0.05 |
14.06 | 13.92 | 14.03 | 369,191 |
| 24 Oct 24 |
14.02000 +0.11 |
14.02 | 13.85 | 13.96 | 342,601 |
| 23 Oct 24 |
13.91000 -0.07 |
13.97 | 13.82 | 13.95 | 456,479 |
| 22 Oct 24 |
13.98000 +0.02 |
14.07 | 13.94 | 14.00 | 414,883 |
| 21 Oct 24 |
13.96000 +0.01 |
14.07 | 13.94 | 14.02 | 396,526 |
| 18 Oct 24 |
13.95000 -0.04 |
13.99 | 13.79 | 13.92 | 667,549 |
| 17 Oct 24 |
13.99000 +0.12 |
14.09 | 13.92 | 13.92 | 700,949 |
| 16 Oct 24 |
13.87000 -0.14 |
14.05 | 13.86 | 14.00 | 608,585 |
| 15 Oct 24 |
14.01000 -0.21 |
14.02 | 13.77 | 13.90 | 812,777 |
| 11 Oct 24 |
14.22000 +0.05 |
14.32 | 14.14 | 14.15 | 553,851 |
| 10 Oct 24 |
14.17000 +0.10 |
14.19 | 14.04 | 14.09 | 317,394 |
| 09 Oct 24 |
14.07000 -0.04 |
14.12 | 14.01 | 14.05 | 377,049 |
| 08 Oct 24 |
14.11000 -0.41 |
14.42 | 14.02 | 14.39 | 586,357 |
| 07 Oct 24 |
14.52000 +0.20 |
14.52 | 14.35 | 14.39 | 688,610 |
| 04 Oct 24 |
14.32000 +0.12 |
14.43 | 14.21 | 14.30 | 619,829 |
| 03 Oct 24 |
14.20000 +0.03 |
14.22 | 14.06 | 14.20 | 642,251 |
| 02 Oct 24 |
14.17000 -0.12 |
14.46 | 14.10 | 14.43 | 628,489 |
| 01 Oct 24 |
14.29000 +0.24 |
14.33 | 13.91 | 13.98 | 652,780 |
| 30 Sep 24 |
14.05000 +0.16 |
14.09 | 13.89 | 13.89 | 403,942 |
| 27 Sep 24 |
13.89000 +0.11 |
13.95 | 13.75 | 13.76 | 437,253 |
| 26 Sep 24 |
13.78000 -0.39 |
14.02 | 13.77 | 14.02 | 949,329 |
| 25 Sep 24 |
14.17000 -0.30 |
14.44 | 14.14 | 14.37 | 528,688 |
| 24 Sep 24 |
14.47000 +0.16 |
14.55 | 14.41 | 14.45 | 362,555 |
| 23 Sep 24 |
14.31000 -0.20 |
14.62 | 14.29 | 14.48 | 611,322 |
| 20 Sep 24 |
14.51000 +0.28 |
14.53 | 14.05 | 14.20 | 3,877,378 |
| 19 Sep 24 |
14.23000 +0.13 |
14.26 | 14.11 | 14.23 | 570,695 |
| 18 Sep 24 |
14.10000 +0.11 |
14.11 | 13.86 | 13.97 | 615,023 |
| 17 Sep 24 |
13.99000 +0.28 |
14.01 | 13.74 | 13.75 | 601,628 |
| 16 Sep 24 |
13.71000 +0.28 |
13.73 | 13.50 | 13.59 | 494,636 |
| 13 Sep 24 |
13.43000 +0.20 |
13.50 | 13.25 | 13.32 | 666,035 |
| 12 Sep 24 |
13.23000 +0.12 |
13.30 | 13.09 | 13.15 | 392,317 |
| 11 Sep 24 |
13.11000 +0.08 |
13.25 | 12.97 | 13.06 | 456,906 |
| 10 Sep 24 |
13.03000 +0.06 |
13.07 | 12.68 | 12.95 | 690,033 |
| 09 Sep 24 |
12.97000 -0.09 |
13.14 | 12.97 | 13.09 | 445,395 |
| 06 Sep 24 |
13.06000 -0.03 |
13.24 | 12.95 | 13.15 | 472,780 |
| 05 Sep 24 |
13.09000 -0.13 |
13.38 | 13.09 | 13.27 | 685,181 |
| 04 Sep 24 |
13.22000 -0.25 |
13.57 | 13.22 | 13.46 | 561,878 |
| 03 Sep 24 |
13.47000 -0.28 |
13.58 | 13.37 | 13.58 | 491,476 |
| 30 Aug 24 |
13.75000 -0.05 |
13.76 | 13.53 | 13.69 | 713,072 |
| 29 Aug 24 |
13.80000 +0.05 |
13.83 | 13.72 | 13.81 | 551,109 |
| 28 Aug 24 |
13.75000 -0.17 |
13.89 | 13.71 | 13.86 | 469,753 |
| 27 Aug 24 |
13.92000 -0.08 |
13.98 | 13.85 | 13.98 | 311,831 |
| 26 Aug 24 |
14.00000 +0.16 |
14.05 | 13.92 | 13.99 | 408,378 |
| 23 Aug 24 |
13.84000 +0.19 |
13.86 | 13.69 | 13.73 | 310,770 |
| 22 Aug 24 |
13.65000 +0.08 |
13.67 | 13.54 | 13.61 | 238,610 |
| 21 Aug 24 |
13.57000 +0.01 |
13.65 | 13.52 | 13.63 | 257,629 |
| 20 Aug 24 |
13.56000 +0.01 |
13.64 | 13.46 | 13.55 | 504,866 |
| 19 Aug 24 |
13.55000 +0.03 |
13.78 | 13.53 | 13.60 | 443,072 |
| 16 Aug 24 |
13.52000 -0.08 |
13.60 | 13.47 | 13.55 | 247,312 |
| 15 Aug 24 |
13.60000 -0.01 |
13.70 | 13.55 | 13.65 | 672,881 |
| 14 Aug 24 |
13.61000 +0.17 |
13.62 | 13.44 | 13.49 | 487,987 |
| 13 Aug 24 |
13.44000 +0.05 |
13.50 | 13.30 | 13.40 | 307,392 |
| 12 Aug 24 |
13.39000 +0.10 |
13.51 | 13.36 | 13.36 | 446,321 |
| 09 Aug 24 |
13.29000 +0.01 |
13.35 | 13.21 | 13.29 | 306,534 |
| 08 Aug 24 |
13.28000 -0.04 |
13.37 | 13.17 | 13.32 | 512,455 |
| 07 Aug 24 |
13.32000 +0.14 |
13.43 | 13.23 | 13.41 | 331,791 |
| 06 Aug 24 |
13.18000 -0.12 |
13.35 | 13.05 | 13.10 | 585,065 |
| 02 Aug 24 |
13.30000 -0.40 |
13.62 | 13.17 | 13.60 | 1,078,191 |
| 01 Aug 24 |
13.70000 -0.46 |
14.15 | 13.57 | 14.15 | 1,359,305 |
| 31 Jul 24 |
14.16000 -0.09 |
14.32 | 14.12 | 14.28 | 327,120 |
| 30 Jul 24 |
14.25000 +0.09 |
14.33 | 14.09 | 14.12 | 326,031 |
| 29 Jul 24 |
14.16000 -0.13 |
14.30 | 14.12 | 14.26 | 375,232 |
| 26 Jul 24 |
14.29000 +0.12 |
14.32 | 14.04 | 14.17 | 432,683 |
| 25 Jul 24 |
14.17000 +0.11 |
14.21 | 13.91 | 14.04 | 247,194 |
| 24 Jul 24 |
14.06000 -0.03 |
14.22 | 14.06 | 14.14 | 294,891 |
| 23 Jul 24 |
14.09000 -0.09 |
14.13 | 13.93 | 14.12 | 356,165 |
| 22 Jul 24 |
14.18000 +0.16 |
14.20 | 13.98 | 13.99 | 286,689 |
| 19 Jul 24 |
14.02000 +0.00 |
14.12 | 13.88 | 13.95 | 377,313 |
| 18 Jul 24 |
14.02000 -0.12 |
14.18 | 13.95 | 14.11 | 383,434 |
| 17 Jul 24 |
14.14000 +0.00 |
14.27 | 14.08 | 14.14 | 247,382 |
| 16 Jul 24 |
14.14000 -0.01 |
14.22 | 14.06 | 14.10 | 270,957 |
| 15 Jul 24 |
14.15000 +0.03 |
14.24 | 14.06 | 14.15 | 323,668 |
| 12 Jul 24 |
14.12000 +0.08 |
14.19 | 14.00 | 14.12 | 344,743 |
| 11 Jul 24 |
14.04000 +0.31 |
14.10 | 13.70 | 13.80 | 549,506 |
| 10 Jul 24 |
13.73000 +0.13 |
13.78 | 13.56 | 13.58 | 412,082 |
| 09 Jul 24 |
13.60000 -0.13 |
13.75 | 13.60 | 13.66 | 236,428 |
| 08 Jul 24 |
13.73000 +0.05 |
13.77 | 13.65 | 13.65 | 165,194 |
| 05 Jul 24 |
13.68000 -0.18 |
13.85 | 13.66 | 13.85 | 323,710 |
| 04 Jul 24 |
13.86000 +0.09 |
13.91 | 13.80 | 13.80 | 211,672 |
| 03 Jul 24 |
13.77000 +0.00 |
13.84 | 13.73 | 13.80 | 203,956 |
| 02 Jul 24 |
13.77000 +0.15 |
13.77 | 13.65 | 13.72 | 216,944 |
| 28 Jun 24 |
13.62000 -0.09 |
13.70 | 13.55 | 13.70 | 210,121 |
| 27 Jun 24 |
13.71000 +0.09 |
13.73 | 13.62 | 13.65 | 187,845 |
| 26 Jun 24 |
13.62000 -0.06 |
13.74 | 13.56 | 13.71 | 247,020 |
| 25 Jun 24 |
13.68000 -0.10 |
13.78 | 13.66 | 13.74 | 308,381 |
| 24 Jun 24 |
13.78000 +0.41 |
13.80 | 13.42 | 13.42 | 363,341 |
| 21 Jun 24 |
13.37000 -0.12 |
13.52 | 13.32 | 13.49 | 658,822 |
| 20 Jun 24 |
13.49000 -0.15 |
13.77 | 13.44 | 13.63 | 648,528 |
| 19 Jun 24 |
13.64000 +0.07 |
13.69 | 13.54 | 13.55 | 151,745 |
| 18 Jun 24 |
13.57000 -0.03 |
13.76 | 13.53 | 13.60 | 354,644 |
| 17 Jun 24 |
13.60000 +0.05 |
13.67 | 13.46 | 13.57 | 289,710 |
| 14 Jun 24 |
13.55000 -0.06 |
13.62 | 13.51 | 13.57 | 309,321 |
| 13 Jun 24 |
13.61000 -0.19 |
13.80 | 13.58 | 13.79 | 437,133 |
| 12 Jun 24 |
13.80000 -0.01 |
14.00 | 13.75 | 13.98 | 295,426 |
| 11 Jun 24 |
13.81000 -0.11 |
13.92 | 13.72 | 13.92 | 301,231 |
| 10 Jun 24 |
13.92000 +0.23 |
14.05 | 13.76 | 13.76 | 224,359 |
| 07 Jun 24 |
13.69000 +0.03 |
13.86 | 13.63 | 13.65 | 414,848 |
| 06 Jun 24 |
13.66000 -0.02 |
13.82 | 13.65 | 13.69 | 284,871 |
| 05 Jun 24 |
13.68000 +0.16 |
13.80 | 13.56 | 13.58 | 517,136 |
| 04 Jun 24 |
13.52000 -0.31 |
13.75 | 13.47 | 13.75 | 764,088 |
| 03 Jun 24 |
13.83000 -0.64 |
14.42 | 13.81 | 14.42 | 1,218,856 |
| 31 May 24 |
14.47000 +0.33 |
14.47 | 14.07 | 14.14 | 2,838,698 |
| 30 May 24 |
14.14000 +0.10 |
14.21 | 14.03 | 14.03 | 350,906 |
| 29 May 24 |
14.04000 -0.01 |
14.29 | 13.97 | 14.06 | 487,492 |
| 28 May 24 |
14.05000 +0.41 |
14.10 | 13.64 | 13.66 | 655,249 |
| 27 May 24 |
13.64000 +0.15 |
13.66 | 13.54 | 13.54 | 188,626 |
| 24 May 24 |
13.49000 +0.09 |
13.55 | 13.41 | 13.42 | 282,842 |
| 23 May 24 |
13.40000 -0.15 |
13.64 | 13.36 | 13.63 | 370,559 |
| 22 May 24 |
13.55000 -0.14 |
13.66 | 13.46 | 13.66 | 613,252 |
| 21 May 24 |
13.69000 -0.06 |
13.79 | 13.68 | 13.72 | 282,757 |
| 17 May 24 |
13.75000 +0.09 |
13.78 | 13.64 | 13.64 | 265,731 |
| 16 May 24 |
13.66000 +0.05 |
13.82 | 13.61 | 13.80 | 413,380 |
| 15 May 24 |
13.61000 -0.12 |
13.71 | 13.56 | 13.68 | 568,044 |
| 14 May 24 |
13.73000 -0.06 |
13.76 | 13.64 | 13.76 | 247,066 |
| 13 May 24 |
13.79000 +0.15 |
13.80 | 13.66 | 13.69 | 246,799 |
| 10 May 24 |
13.64000 -0.14 |
13.88 | 13.60 | 13.81 | 594,729 |
| 09 May 24 |
13.78000 -0.23 |
14.04 | 13.73 | 14.02 | 700,689 |
| 08 May 24 |
14.01000 -0.04 |
14.03 | 13.81 | 13.95 | 689,953 |
| 07 May 24 |
14.05000 -0.09 |
14.30 | 13.92 | 14.30 | 673,723 |
| 06 May 24 |
14.14000 +0.19 |
14.23 | 14.04 | 14.04 | 251,893 |
| 03 May 24 |
13.95000 -0.05 |
14.09 | 13.92 | 14.05 | 204,382 |
| 02 May 24 |
14.00000 +0.04 |
14.12 | 13.97 | 14.05 | 209,020 |
| 01 May 24 |
13.96000 -0.21 |
14.18 | 13.90 | 14.14 | 413,377 |
| 30 Apr 24 |
14.17000 -0.31 |
14.45 | 14.15 | 14.40 | 323,816 |
| 29 Apr 24 |
14.48000 +0.01 |
14.48 | 14.35 | 14.36 | 246,646 |
| 26 Apr 24 |
14.47000 +0.19 |
14.51 | 14.28 | 14.29 | 336,660 |
| 25 Apr 24 |
14.28000 +0.04 |
14.28 | 14.12 | 14.21 | 310,975 |
| 24 Apr 24 |
14.24000 +0.01 |
14.32 | 14.17 | 14.18 | 218,063 |
| 23 Apr 24 |
14.23000 +0.05 |
14.38 | 14.13 | 14.18 | 355,541 |
| 22 Apr 24 |
14.18000 -0.12 |
14.30 | 14.14 | 14.30 | 317,993 |
| 19 Apr 24 |
14.30000 +0.11 |
14.45 | 14.15 | 14.19 | 247,487 |
| 18 Apr 24 |
14.19000 -0.06 |
14.31 | 14.11 | 14.26 | 167,348 |
| 17 Apr 24 |
14.25000 -0.05 |
14.39 | 14.16 | 14.27 | 227,202 |
| 16 Apr 24 |
14.30000 -0.03 |
14.36 | 14.20 | 14.30 | 208,790 |
| 15 Apr 24 |
14.33000 -0.18 |
14.52 | 14.23 | 14.50 | 281,614 |
| 12 Apr 24 |
14.51000 -0.06 |
14.77 | 14.43 | 14.66 | 300,209 |
| 11 Apr 24 |
14.57000 +0.00 |
14.70 | 14.52 | 14.60 | 279,242 |
| 10 Apr 24 |
14.57000 +0.24 |
14.59 | 14.30 | 14.35 | 363,306 |
| 09 Apr 24 |
14.33000 -0.25 |
14.57 | 14.29 | 14.55 | 324,328 |
| 08 Apr 24 |
14.58000 -0.12 |
14.76 | 14.55 | 14.70 | 197,977 |
| 05 Apr 24 |
14.70000 -0.12 |
14.84 | 14.69 | 14.84 | 344,771 |
| 04 Apr 24 |
14.82000 +0.04 |
14.83 | 14.66 | 14.83 | 230,776 |
| 03 Apr 24 |
14.78000 +0.07 |
14.81 | 14.71 | 14.77 | 286,592 |
| 02 Apr 24 |
14.71000 +0.10 |
14.75 | 14.60 | 14.65 | 426,293 |
| 01 Apr 24 |
14.61000 +0.02 |
14.68 | 14.46 | 14.59 | 344,657 |
| 28 Mar 24 |
14.59000 -0.07 |
14.74 | 14.56 | 14.66 | 344,191 |
| 27 Mar 24 |
14.66000 +0.11 |
14.69 | 14.53 | 14.53 | 258,499 |
| 26 Mar 24 |
14.55000 -0.04 |
14.63 | 14.50 | 14.62 | 195,233 |
| 25 Mar 24 |
14.59000 +0.06 |
14.67 | 14.54 | 14.55 | 268,041 |
| 22 Mar 24 |
14.53000 -0.10 |
14.65 | 14.49 | 14.62 | 218,840 |
| 21 Mar 24 |
14.63000 -0.03 |
14.71 | 14.59 | 14.63 | 181,136 |
| 20 Mar 24 |
14.66000 +0.06 |
14.66 | 14.49 | 14.53 | 258,972 |
| 19 Mar 24 |
14.60000 +0.14 |
14.66 | 14.47 | 14.47 | 308,119 |
| 18 Mar 24 |
14.46000 +0.11 |
14.50 | 14.34 | 14.43 | 242,693 |
| 15 Mar 24 |
14.35000 +0.01 |
14.54 | 14.33 | 14.34 | 556,665 |
| 14 Mar 24 |
14.34000 +0.07 |
14.45 | 14.25 | 14.28 | 437,209 |
| 13 Mar 24 |
14.27000 +0.23 |
14.29 | 14.06 | 14.06 | 420,336 |
| 12 Mar 24 |
14.04000 -0.04 |
14.13 | 13.94 | 14.05 | 241,156 |
| 11 Mar 24 |
14.08000 +0.11 |
14.10 | 13.89 | 13.95 | 534,671 |
| 08 Mar 24 |
13.97000 +0.02 |
13.99 | 13.89 | 13.98 | 381,387 |
| 07 Mar 24 |
13.95000 +0.19 |
14.00 | 13.76 | 13.82 | 505,272 |
| 06 Mar 24 |
13.76000 +0.10 |
13.95 | 13.76 | 13.80 | 296,054 |
| 05 Mar 24 |
13.66000 +0.00 |
13.81 | 13.60 | 13.60 | 394,909 |
| 04 Mar 24 |
13.66000 -0.18 |
14.03 | 13.65 | 13.84 | 546,284 |
| 01 Mar 24 |
13.84000 +0.08 |
14.01 | 13.76 | 13.82 | 731,389 |
| 29 Feb 24 |
13.76000 -0.45 |
14.10 | 13.72 | 14.10 | 1,227,357 |
| 28 Feb 24 |
14.21000 -0.03 |
14.32 | 14.15 | 14.23 | 281,759 |
| 27 Feb 24 |
14.24000 +0.12 |
14.26 | 14.10 | 14.10 | 618,903 |
| 26 Feb 24 |
14.12000 +0.05 |
14.12 | 13.97 | 14.06 | 238,124 |
| 23 Feb 24 |
14.07000 -0.15 |
14.13 | 13.99 | 14.11 | 333,099 |
| 22 Feb 24 |
14.22000 +0.27 |
14.24 | 13.89 | 13.91 | 529,668 |
| 21 Feb 24 |
13.95000 +0.29 |
14.00 | 13.69 | 13.70 | 318,988 |
| 20 Feb 24 |
13.66000 -0.26 |
13.95 | 13.61 | 13.90 | 440,937 |
| 16 Feb 24 |
13.92000 +0.21 |
13.98 | 13.69 | 13.78 | 407,698 |
| 15 Feb 24 |
13.71000 +0.18 |
13.75 | 13.53 | 13.53 | 1,296,930 |
| 14 Feb 24 |
13.53000 -0.10 |
13.71 | 13.51 | 13.70 | 404,257 |
| 13 Feb 24 |
13.63000 +0.05 |
13.69 | 13.47 | 13.60 | 462,013 |
| 12 Feb 24 |
13.58000 -0.04 |
13.71 | 13.49 | 13.61 | 310,574 |
| 09 Feb 24 |
13.62000 -0.03 |
13.74 | 13.56 | 13.73 | 222,096 |
| 08 Feb 24 |
13.65000 +0.10 |
13.72 | 13.52 | 13.52 | 294,794 |
| 07 Feb 24 |
13.55000 +0.00 |
13.66 | 13.51 | 13.56 | 197,538 |
| 06 Feb 24 |
13.55000 +0.02 |
13.66 | 13.47 | 13.64 | 409,022 |
| 05 Feb 24 |
13.53000 -0.14 |
13.64 | 13.46 | 13.62 | 256,138 |
| 02 Feb 24 |
13.67000 -0.11 |
13.87 | 13.63 | 13.77 | 300,736 |
| 01 Feb 24 |
13.78000 -0.15 |
14.11 | 13.77 | 13.94 | 364,724 |
| 31 Jan 24 |
13.93000 -0.21 |
14.20 | 13.92 | 14.20 | 307,704 |
| 30 Jan 24 |
14.14000 +0.18 |
14.17 | 13.80 | 13.86 | 345,884 |
| 29 Jan 24 |
13.96000 -0.06 |
14.04 | 13.87 | 13.96 | 376,035 |
| 26 Jan 24 |
14.02000 -0.06 |
14.10 | 13.88 | 14.10 | 263,992 |
| 25 Jan 24 |
14.08000 +0.07 |
14.12 | 13.99 | 14.09 | 209,270 |
| 24 Jan 24 |
14.01000 +0.07 |
14.17 | 13.98 | 14.02 | 206,336 |
| 23 Jan 24 |
13.94000 +0.18 |
14.03 | 13.74 | 13.85 | 363,715 |
| 22 Jan 24 |
13.76000 +0.11 |
13.82 | 13.58 | 13.69 | 229,961 |
| 19 Jan 24 |
13.65000 +0.04 |
13.70 | 13.53 | 13.62 | 156,298 |
| 18 Jan 24 |
13.61000 -0.09 |
13.73 | 13.55 | 13.71 | 210,983 |
| 17 Jan 24 |
13.70000 -0.12 |
13.76 | 13.51 | 13.72 | 372,826 |
| 16 Jan 24 |
13.82000 -0.46 |
14.28 | 13.76 | 14.28 | 443,249 |
| 15 Jan 24 |
14.28000 +0.09 |
14.30 | 14.06 | 14.19 | 211,702 |
| 12 Jan 24 |
14.19000 -0.01 |
14.36 | 14.11 | 14.26 | 347,324 |
| 11 Jan 24 |
14.20000 +0.24 |
14.21 | 13.81 | 14.04 | 376,144 |
| 10 Jan 24 |
13.96000 +0.08 |
13.98 | 13.79 | 13.89 | 273,484 |
| 09 Jan 24 |
13.88000 +0.16 |
13.97 | 13.71 | 13.79 | 343,029 |
| 08 Jan 24 |
13.72000 -0.11 |
13.74 | 13.54 | 13.64 | 279,988 |
| 05 Jan 24 |
13.83000 +0.01 |
13.95 | 13.73 | 13.91 | 208,183 |
| 04 Jan 24 |
13.82000 -0.12 |
14.07 | 13.74 | 14.06 | 263,817 |
| 03 Jan 24 |
13.94000 +0.17 |
13.98 | 13.69 | 13.77 | 271,294 |
| 02 Jan 24 |
13.77000 +0.08 |
13.90 | 13.62 | 13.62 | 270,317 |
| 29 Dec 23 |
13.69000 +0.00 |
13.77 | 13.65 | 13.65 | 155,296 |
| 28 Dec 23 |
13.69000 -0.22 |
13.89 | 13.68 | 13.88 | 237,724 |
| 27 Dec 23 |
13.91000 -0.21 |
14.12 | 13.89 | 14.12 | 359,784 |
| 22 Dec 23 |
14.12000 -0.02 |
14.25 | 14.10 | 14.23 | 222,012 |
| 21 Dec 23 |
14.14000 +0.23 |
14.15 | 13.90 | 13.91 | 208,156 |
| 20 Dec 23 |
13.91000 -0.06 |
14.13 | 13.90 | 13.97 | 401,233 |
| 19 Dec 23 |
13.97000 +0.27 |
13.98 | 13.67 | 13.74 | 709,566 |
| 18 Dec 23 |
13.70000 +0.34 |
13.72 | 13.45 | 13.48 | 552,990 |
| 15 Dec 23 |
13.36000 -0.11 |
13.50 | 13.21 | 13.49 | 422,961 |
| 14 Dec 23 |
13.47000 +0.26 |
13.60 | 13.30 | 13.30 | 481,590 |
| 13 Dec 23 |
13.21000 +0.41 |
13.23 | 12.81 | 12.85 | 382,784 |
| 12 Dec 23 |
12.80000 -0.39 |
13.06 | 12.66 | 13.06 | 622,594 |
| 11 Dec 23 |
13.19000 +0.04 |
13.33 | 13.08 | 13.15 | 675,732 |
| 08 Dec 23 |
13.15000 +0.03 |
13.32 | 13.15 | 13.15 | 484,081 |
| 07 Dec 23 |
13.12000 -0.08 |
13.41 | 13.11 | 13.28 | 359,168 |
| 06 Dec 23 |
13.20000 -0.52 |
13.71 | 13.19 | 13.70 | 657,030 |
| 05 Dec 23 |
13.72000 -0.01 |
13.80 | 13.70 | 13.72 | 291,663 |
| 04 Dec 23 |
13.73000 -0.23 |
13.92 | 13.63 | 13.92 | 391,833 |
| 01 Dec 23 |
13.96000 +0.03 |
14.15 | 13.93 | 14.00 | 327,627 |
| 30 Nov 23 |
13.93000 -0.20 |
14.30 | 13.91 | 14.14 | 796,946 |
| 29 Nov 23 |
14.13000 +0.03 |
14.14 | 13.94 | 14.13 | 250,088 |
| 28 Nov 23 |
14.10000 -0.16 |
14.28 | 14.02 | 14.28 | 390,530 |
| 27 Nov 23 |
14.26000 -0.22 |
14.47 | 14.24 | 14.45 | 256,794 |
| 24 Nov 23 |
14.48000 +0.06 |
14.51 | 14.40 | 14.40 | 129,087 |
| 23 Nov 23 |
14.42000 +0.03 |
14.45 | 14.28 | 14.32 | 102,158 |
| 22 Nov 23 |
14.39000 -0.16 |
14.48 | 14.27 | 14.33 | 280,311 |
| 21 Nov 23 |
14.55000 -0.17 |
14.72 | 14.49 | 14.72 | 173,878 |
| 20 Nov 23 |
14.72000 +0.07 |
14.79 | 14.63 | 14.69 | 251,594 |
| 17 Nov 23 |
14.65000 +0.17 |
14.72 | 14.54 | 14.59 | 152,805 |
| 16 Nov 23 |
14.48000 -0.17 |
14.60 | 14.24 | 14.57 | 344,045 |
| 15 Nov 23 |
14.65000 -0.38 |
15.04 | 14.61 | 15.04 | 362,407 |
| 14 Nov 23 |
15.03000 +0.21 |
15.06 | 14.80 | 14.81 | 361,630 |
| 13 Nov 23 |
14.82000 +0.05 |
14.90 | 14.69 | 14.80 | 261,482 |
| 10 Nov 23 |
14.77000 +0.27 |
14.81 | 14.57 | 14.63 | 235,735 |
| 09 Nov 23 |
14.50000 +0.51 |
14.60 | 14.05 | 14.07 | 516,509 |
| 08 Nov 23 |
13.99000 -0.32 |
14.31 | 13.90 | 14.21 | 432,525 |
| 07 Nov 23 |
14.31000 -0.51 |
14.67 | 14.26 | 14.65 | 613,636 |
| 06 Nov 23 |
14.82000 -0.06 |
15.01 | 14.75 | 14.98 | 244,727 |
| 03 Nov 23 |
14.88000 +0.01 |
14.95 | 14.77 | 14.87 | 250,042 |
| 02 Nov 23 |
14.87000 +0.38 |
14.90 | 14.49 | 14.50 | 433,772 |
| 01 Nov 23 |
14.49000 +0.21 |
14.62 | 14.35 | 14.44 | 363,290 |
| 31 Oct 23 |
14.28000 +0.01 |
14.44 | 14.22 | 14.35 | 585,262 |
| 30 Oct 23 |
14.27000 -0.31 |
14.64 | 14.20 | 14.64 | 404,165 |
| 27 Oct 23 |
14.58000 +0.06 |
14.70 | 14.43 | 14.58 | 394,697 |
| 26 Oct 23 |
14.52000 -0.02 |
14.59 | 14.39 | 14.50 | 222,151 |
| 25 Oct 23 |
14.54000 +0.09 |
14.58 | 14.40 | 14.45 | 167,523 |
| 24 Oct 23 |
14.45000 -0.20 |
14.70 | 14.35 | 14.65 | 204,215 |
| 23 Oct 23 |
14.65000 +0.07 |
14.72 | 14.40 | 14.45 | 314,044 |
| 20 Oct 23 |
14.58000 +0.19 |
14.73 | 14.35 | 14.35 | 541,186 |
| 19 Oct 23 |
14.39000 -0.19 |
14.64 | 14.38 | 14.52 | 630,698 |
| 18 Oct 23 |
14.58000 -0.17 |
14.78 | 14.50 | 14.73 | 281,486 |
| 17 Oct 23 |
14.75000 -0.21 |
14.98 | 14.70 | 14.95 | 218,281 |
| 16 Oct 23 |
14.96000 +0.37 |
14.99 | 14.52 | 14.69 | 411,569 |
| 13 Oct 23 |
14.59000 +0.23 |
14.62 | 14.36 | 14.54 | 300,791 |
| 12 Oct 23 |
14.36000 -0.02 |
14.55 | 14.26 | 14.55 | 226,163 |
| 11 Oct 23 |
14.38000 +0.03 |
14.45 | 14.18 | 14.30 | 132,096 |
| 10 Oct 23 |
14.35000 +0.20 |
14.56 | 14.30 | 14.50 | 313,369 |
| 06 Oct 23 |
14.15000 +0.25 |
14.18 | 13.78 | 13.88 | 238,206 |
| 05 Oct 23 |
13.90000 +0.13 |
13.95 | 13.62 | 13.68 | 228,922 |
| 04 Oct 23 |
13.77000 -0.36 |
14.01 | 13.65 | 14.00 | 357,056 |
| 03 Oct 23 |
14.13000 -0.14 |
14.30 | 14.04 | 14.23 | 247,215 |
| 02 Oct 23 |
14.27000 -0.43 |
14.70 | 14.25 | 14.70 | 392,008 |
| 29 Sep 23 |
14.70000 -0.25 |
15.04 | 14.69 | 15.01 | 541,452 |
| 28 Sep 23 |
14.95000 -0.14 |
15.12 | 14.88 | 15.02 | 219,838 |
| 27 Sep 23 |
15.09000 +0.22 |
15.15 | 14.94 | 15.06 | 288,877 |
| 26 Sep 23 |
14.87000 -0.29 |
15.20 | 14.83 | 15.10 | 232,904 |
| 25 Sep 23 |
15.16000 +0.15 |
15.23 | 14.96 | 15.00 | 235,057 |
| 22 Sep 23 |
15.01000 -0.01 |
15.15 | 14.94 | 15.10 | 433,055 |
| 21 Sep 23 |
15.02000 -0.08 |
15.13 | 14.96 | 15.12 | 446,152 |
| 20 Sep 23 |
15.10000 +0.00 |
15.22 | 15.01 | 15.01 | 308,850 |
| 19 Sep 23 |
15.10000 -0.08 |
15.27 | 15.07 | 15.25 | 337,281 |
| 18 Sep 23 |
15.18000 +0.02 |
15.25 | 15.07 | 15.20 | 268,800 |
| 15 Sep 23 |
15.16000 +0.20 |
15.17 | 14.88 | 14.95 | 371,787 |
| 14 Sep 23 |
14.96000 +0.32 |
14.96 | 14.74 | 14.75 | 269,521 |
| 13 Sep 23 |
14.64000 -0.20 |
14.90 | 14.60 | 14.90 | 231,839 |
| 12 Sep 23 |
14.84000 +0.24 |
14.85 | 14.70 | 14.71 | 180,317 |
| 11 Sep 23 |
14.60000 -0.17 |
14.89 | 14.58 | 14.82 | 225,031 |
| 08 Sep 23 |
14.77000 +0.06 |
14.89 | 14.76 | 14.76 | 262,834 |
| 07 Sep 23 |
14.71000 +0.02 |
14.76 | 14.63 | 14.66 | 162,714 |
| 06 Sep 23 |
14.69000 -0.09 |
14.82 | 14.65 | 14.78 | 169,712 |
| 05 Sep 23 |
14.78000 +0.14 |
14.81 | 14.66 | 14.74 | 296,199 |
| 01 Sep 23 |
14.64000 +0.26 |
14.74 | 14.55 | 14.59 | 757,241 |
| 31 Aug 23 |
14.38000 +0.06 |
14.55 | 14.24 | 14.38 | 501,284 |
| 30 Aug 23 |
14.32000 -0.11 |
14.48 | 14.27 | 14.46 | 235,022 |
| 29 Aug 23 |
14.43000 +0.28 |
14.48 | 14.13 | 14.16 | 362,043 |
| 28 Aug 23 |
14.15000 +0.18 |
14.19 | 14.05 | 14.05 | 203,777 |
| 25 Aug 23 |
13.97000 +0.25 |
14.02 | 13.80 | 13.80 | 215,612 |
| 24 Aug 23 |
13.72000 -0.12 |
13.87 | 13.68 | 13.80 | 223,462 |
| 23 Aug 23 |
13.84000 -0.17 |
14.01 | 13.75 | 13.90 | 351,648 |
| 22 Aug 23 |
14.01000 -0.22 |
14.26 | 13.97 | 14.23 | 355,543 |
| 21 Aug 23 |
14.23000 -0.12 |
14.49 | 14.23 | 14.44 | 182,619 |
| 18 Aug 23 |
14.35000 +0.10 |
14.37 | 14.13 | 14.23 | 231,638 |
| 17 Aug 23 |
14.25000 -0.06 |
14.49 | 14.23 | 14.46 | 284,819 |
| 16 Aug 23 |
14.31000 -0.05 |
14.50 | 14.30 | 14.37 | 158,463 |
| 15 Aug 23 |
14.36000 -0.22 |
14.52 | 14.28 | 14.50 | 264,464 |
| 14 Aug 23 |
14.58000 -0.02 |
14.64 | 14.45 | 14.61 | 297,146 |
| 11 Aug 23 |
14.60000 +0.09 |
14.73 | 14.46 | 14.53 | 234,190 |
| 10 Aug 23 |
14.51000 +0.01 |
14.64 | 14.48 | 14.54 | 178,933 |
| 09 Aug 23 |
14.50000 +0.12 |
14.66 | 14.46 | 14.50 | 349,866 |
| 08 Aug 23 |
14.38000 +0.23 |
14.41 | 14.02 | 14.02 | 318,419 |
| 04 Aug 23 |
14.15000 +0.09 |
14.32 | 14.06 | 14.10 | 248,084 |
| 03 Aug 23 |
14.06000 +0.17 |
14.10 | 13.78 | 13.91 | 498,198 |
| 02 Aug 23 |
13.89000 -0.16 |
14.06 | 13.83 | 13.99 | 297,135 |
| 01 Aug 23 |
14.05000 +0.12 |
14.09 | 13.75 | 13.88 | 498,879 |
| 31 Jul 23 |
13.93000 -0.29 |
14.40 | 13.86 | 14.07 | 991,112 |
| 28 Jul 23 |
14.22000 +0.03 |
14.24 | 14.03 | 14.15 | 346,147 |
| 27 Jul 23 |
14.19000 -0.11 |
14.34 | 14.16 | 14.34 | 558,033 |
| 26 Jul 23 |
14.30000 -0.04 |
14.33 | 14.16 | 14.25 | 341,474 |
| 25 Jul 23 |
14.34000 +0.08 |
14.35 | 14.20 | 14.24 | 399,869 |
| 24 Jul 23 |
14.26000 +0.01 |
14.40 | 14.18 | 14.37 | 495,073 |
| 21 Jul 23 |
14.25000 -0.02 |
14.35 | 14.20 | 14.30 | 311,234 |
| 20 Jul 23 |
14.27000 +0.06 |
14.32 | 14.17 | 14.25 | 241,391 |
| 19 Jul 23 |
14.21000 +0.00 |
14.46 | 14.20 | 14.34 | 356,547 |
| 18 Jul 23 |
14.21000 +0.44 |
14.25 | 13.77 | 13.79 | 1,134,434 |
| 17 Jul 23 |
13.77000 -0.17 |
13.91 | 13.71 | 13.85 | 480,726 |
| 14 Jul 23 |
13.94000 -0.46 |
14.38 | 13.92 | 14.36 | 465,172 |
| 13 Jul 23 |
14.40000 +0.29 |
14.43 | 14.10 | 14.13 | 485,975 |
| 12 Jul 23 |
14.11000 +0.08 |
14.22 | 14.03 | 14.15 | 323,327 |
| 11 Jul 23 |
14.03000 +0.27 |
14.03 | 13.82 | 13.85 | 369,941 |
| 10 Jul 23 |
13.76000 +0.08 |
13.83 | 13.63 | 13.69 | 152,003 |
| 07 Jul 23 |
13.68000 +0.37 |
13.69 | 13.24 | 13.24 | 294,719 |
| 06 Jul 23 |
13.31000 -0.21 |
13.40 | 13.11 | 13.39 | 242,810 |
| 05 Jul 23 |
13.52000 +0.07 |
13.56 | 13.42 | 13.48 | 203,106 |
| 04 Jul 23 |
13.45000 +0.01 |
13.52 | 13.40 | 13.40 | 215,580 |
| 30 Jun 23 |
13.44000 +0.05 |
13.47 | 13.35 | 13.47 | 334,185 |
| 29 Jun 23 |
13.39000 +0.09 |
13.40 | 13.17 | 13.25 | 300,603 |
| 28 Jun 23 |
13.30000 +0.02 |
13.32 | 13.16 | 13.30 | 212,219 |
| 27 Jun 23 |
13.28000 +0.05 |
13.36 | 13.12 | 13.20 | 188,112 |
| 26 Jun 23 |
13.23000 +0.16 |
13.31 | 13.03 | 13.03 | 313,362 |
| 23 Jun 23 |
13.07000 -0.16 |
13.13 | 12.91 | 13.08 | 273,172 |
| 22 Jun 23 |
13.23000 -0.18 |
13.33 | 13.13 | 13.25 | 361,015 |
| 21 Jun 23 |
13.41000 +0.06 |
13.50 | 13.28 | 13.34 | 239,107 |
| 20 Jun 23 |
13.35000 -0.06 |
13.41 | 13.24 | 13.38 | 415,374 |
| 19 Jun 23 |
13.41000 +0.01 |
13.50 | 13.39 | 13.41 | 150,734 |
| 16 Jun 23 |
13.40000 -0.07 |
13.52 | 13.26 | 13.50 | 759,903 |
| 15 Jun 23 |
13.47000 +0.16 |
13.50 | 13.31 | 13.31 | 269,495 |
| 14 Jun 23 |
13.31000 -0.07 |
13.47 | 13.27 | 13.40 | 330,408 |
| 13 Jun 23 |
13.38000 +0.07 |
13.51 | 13.35 | 13.50 | 260,627 |
| 12 Jun 23 |
13.31000 -0.17 |
13.40 | 13.22 | 13.24 | 351,671 |
| 09 Jun 23 |
13.48000 -0.02 |
13.53 | 13.41 | 13.53 | 328,329 |
| 08 Jun 23 |
13.50000 -0.25 |
13.90 | 13.33 | 13.78 | 705,632 |
| 07 Jun 23 |
13.75000 -0.31 |
14.26 | 13.70 | 14.10 | 898,242 |
| 06 Jun 23 |
14.06000 -0.16 |
14.22 | 14.02 | 14.07 | 197,378 |
| 05 Jun 23 |
14.22000 -0.18 |
14.61 | 14.14 | 14.58 | 288,853 |
| 02 Jun 23 |
14.40000 +0.48 |
14.43 | 14.16 | 14.17 | 272,857 |
| 01 Jun 23 |
13.92000 -0.08 |
14.20 | 13.87 | 13.98 | 742,812 |
| 31 May 23 |
14.00000 -0.35 |
14.24 | 13.95 | 14.07 | 641,206 |
| 30 May 23 |
14.35000 -0.44 |
14.59 | 14.28 | 14.59 | 231,233 |
| 29 May 23 |
14.79000 +0.15 |
14.79 | 14.64 | 14.66 | 127,317 |
| 26 May 23 |
14.64000 +0.06 |
14.72 | 14.50 | 14.62 | 222,732 |
| 25 May 23 |
14.58000 -0.19 |
14.74 | 14.46 | 14.67 | 272,877 |
| 24 May 23 |
14.77000 -0.09 |
14.90 | 14.61 | 14.90 | 298,345 |
| 23 May 23 |
14.86000 +0.19 |
14.92 | 14.70 | 14.74 | 311,214 |
| 19 May 23 |
14.67000 +0.23 |
14.70 | 14.49 | 14.55 | 278,711 |
| 18 May 23 |
14.44000 +0.03 |
14.46 | 14.20 | 14.31 | 179,532 |
| 17 May 23 |
14.41000 +0.17 |
14.46 | 14.24 | 14.29 | 292,413 |
| 16 May 23 |
14.24000 -0.17 |
14.50 | 14.23 | 14.44 | 354,395 |
| 15 May 23 |
14.41000 +0.23 |
14.44 | 14.19 | 14.23 | 442,415 |
| 12 May 23 |
14.18000 +0.08 |
14.33 | 14.07 | 14.13 | 303,994 |
| 11 May 23 |
14.10000 -0.14 |
14.35 | 13.96 | 14.35 | 436,957 |
| 10 May 23 |
14.24000 -0.20 |
14.64 | 14.21 | 14.64 | 248,743 |
| 09 May 23 |
14.44000 +0.07 |
14.55 | 14.19 | 14.20 | 324,684 |
| 08 May 23 |
14.37000 +0.14 |
14.73 | 14.31 | 14.73 | 353,451 |
| 05 May 23 |
14.23000 +0.38 |
14.27 | 14.05 | 14.16 | 609,286 |
| 04 May 23 |
13.85000 -0.07 |
14.00 | 13.59 | 13.93 | 804,696 |
| 03 May 23 |
13.92000 -0.06 |
14.04 | 13.73 | 13.79 | 591,389 |
| 02 May 23 |
13.98000 -0.69 |
14.57 | 13.94 | 14.57 | 797,857 |
| 01 May 23 |
14.67000 -0.08 |
14.86 | 14.61 | 14.62 | 233,336 |
| 28 Apr 23 |
14.75000 +0.11 |
14.87 | 14.51 | 14.64 | 327,888 |
| 27 Apr 23 |
14.64000 -0.03 |
14.72 | 14.55 | 14.64 | 245,109 |
| 26 Apr 23 |
14.67000 -0.14 |
14.86 | 14.62 | 14.75 | 383,878 |
| 25 Apr 23 |
14.81000 -0.30 |
15.05 | 14.70 | 15.05 | 336,276 |
| 24 Apr 23 |
15.11000 +0.02 |
15.19 | 14.98 | 15.06 | 325,676 |
| 21 Apr 23 |
15.09000 +0.23 |
15.11 | 14.84 | 14.93 | 352,564 |
| 20 Apr 23 |
14.86000 -0.17 |
14.93 | 14.77 | 14.90 | 321,400 |
| 19 Apr 23 |
15.03000 -0.14 |
15.15 | 14.93 | 15.08 | 368,736 |
| 18 Apr 23 |
15.17000 -0.10 |
15.26 | 15.07 | 15.25 | 338,976 |
| 17 Apr 23 |
15.27000 -0.11 |
15.44 | 15.14 | 15.41 | 705,342 |
| 14 Apr 23 |
15.38000 +0.10 |
15.43 | 15.23 | 15.30 | 357,369 |
| 13 Apr 23 |
15.28000 +0.08 |
15.30 | 15.13 | 15.21 | 340,291 |
| 12 Apr 23 |
15.20000 +0.13 |
15.28 | 15.08 | 15.11 | 422,109 |
| 11 Apr 23 |
15.07000 +0.10 |
15.08 | 14.90 | 14.97 | 260,831 |
| 10 Apr 23 |
14.97000 +0.21 |
15.00 | 14.74 | 14.77 | 226,060 |
| 06 Apr 23 |
14.76000 -0.05 |
14.86 | 14.69 | 14.85 | 145,969 |
| 05 Apr 23 |
14.81000 -0.09 |
14.91 | 14.70 | 14.84 | 242,491 |
| 04 Apr 23 |
14.90000 -0.20 |
15.25 | 14.69 | 15.19 | 445,032 |
| 03 Apr 23 |
15.10000 +0.57 |
15.19 | 14.80 | 15.10 | 686,773 |
| 31 Mar 23 |
14.53000 +0.07 |
14.62 | 14.44 | 14.55 | 308,884 |
| 30 Mar 23 |
14.46000 -0.22 |
14.72 | 14.38 | 14.72 | 442,120 |
| 29 Mar 23 |
14.68000 +0.24 |
14.72 | 14.46 | 14.60 | 554,375 |
| 28 Mar 23 |
14.44000 +0.02 |
14.54 | 14.28 | 14.41 | 374,111 |
| 27 Mar 23 |
14.42000 +0.32 |
14.43 | 14.07 | 14.21 | 492,474 |
| 24 Mar 23 |
14.10000 -0.02 |
14.16 | 13.78 | 13.88 | 431,629 |
| 23 Mar 23 |
14.12000 -0.20 |
14.57 | 13.99 | 14.40 | 404,968 |
| 22 Mar 23 |
14.32000 -0.08 |
14.64 | 14.22 | 14.41 | 540,681 |
| 21 Mar 23 |
14.40000 +0.24 |
14.57 | 14.23 | 14.44 | 428,349 |
| 20 Mar 23 |
14.16000 +0.54 |
14.22 | 13.70 | 13.75 | 635,648 |
| 17 Mar 23 |
13.62000 -0.51 |
14.31 | 13.60 | 14.31 | 1,008,100 |
| 16 Mar 23 |
14.13000 +0.07 |
14.22 | 13.76 | 13.85 | 959,933 |
| 15 Mar 23 |
14.06000 -0.65 |
14.40 | 13.73 | 14.25 | 886,365 |
| 14 Mar 23 |
14.71000 +0.04 |
15.14 | 14.53 | 14.71 | 413,178 |
| 13 Mar 23 |
14.67000 -0.27 |
15.03 | 14.32 | 14.60 | 831,199 |
| 10 Mar 23 |
14.94000 -0.30 |
15.41 | 14.90 | 15.29 | 638,967 |
| 09 Mar 23 |
15.24000 -0.24 |
15.77 | 15.22 | 15.56 | 866,020 |
| 08 Mar 23 |
15.48000 +0.03 |
15.66 | 15.34 | 15.42 | 553,436 |
| 07 Mar 23 |
15.45000 -0.47 |
16.02 | 15.41 | 15.94 | 574,369 |
| 06 Mar 23 |
15.92000 -0.05 |
16.03 | 15.80 | 15.91 | 471,431 |
| 03 Mar 23 |
15.97000 -0.17 |
16.10 | 15.90 | 16.06 | 527,207 |
| 02 Mar 23 |
16.14000 +0.44 |
16.32 | 15.68 | 15.94 | 809,127 |
| 01 Mar 23 |
15.70000 +0.22 |
15.75 | 15.40 | 15.48 | 408,947 |
| 28 Feb 23 |
15.48000 -0.18 |
15.80 | 15.42 | 15.80 | 863,330 |
| 27 Feb 23 |
15.66000 -0.15 |
15.85 | 15.60 | 15.79 | 831,114 |
| 24 Feb 23 |
15.81000 +0.27 |
15.81 | 15.40 | 15.46 | 453,899 |
| 23 Feb 23 |
15.54000 +0.33 |
15.74 | 15.36 | 15.38 | 630,240 |
| 22 Feb 23 |
15.21000 -0.01 |
15.38 | 15.04 | 15.20 | 514,990 |
| 21 Feb 23 |
15.22000 -0.25 |
15.60 | 15.20 | 15.50 | 679,908 |
| 17 Feb 23 |
15.47000 -0.35 |
15.76 | 15.43 | 15.76 | 945,781 |
| 16 Feb 23 |
15.82000 -0.06 |
16.09 | 15.77 | 15.83 | 605,397 |
| 15 Feb 23 |
15.88000 -0.30 |
16.19 | 15.66 | 16.18 | 521,103 |
| 14 Feb 23 |
16.18000 +0.31 |
16.21 | 15.67 | 15.84 | 956,879 |
| 13 Feb 23 |
15.87000 +0.30 |
15.98 | 15.47 | 15.54 | 684,943 |
| 10 Feb 23 |
15.57000 +0.10 |
15.67 | 15.47 | 15.64 | 561,015 |
| 09 Feb 23 |
15.47000 -0.32 |
15.78 | 15.41 | 15.78 | 611,014 |
| 08 Feb 23 |
15.79000 +0.02 |
15.95 | 15.73 | 15.77 | 382,612 |
| 07 Feb 23 |
15.77000 +0.31 |
15.81 | 15.35 | 15.58 | 644,897 |
| 06 Feb 23 |
15.46000 -0.11 |
15.67 | 15.37 | 15.57 | 464,697 |
| 03 Feb 23 |
15.57000 +0.21 |
15.80 | 15.41 | 15.41 | 526,910 |
| 02 Feb 23 |
15.36000 -0.14 |
15.56 | 15.29 | 15.47 | 434,012 |
| 01 Feb 23 |
15.50000 -0.58 |
16.26 | 15.49 | 16.08 | 1,123,713 |
| 31 Jan 23 |
16.08000 +0.06 |
16.09 | 15.86 | 16.06 | 480,105 |
| 30 Jan 23 |
16.02000 -0.13 |
16.12 | 15.83 | 15.92 | 666,949 |
| 27 Jan 23 |
16.15000 +0.17 |
16.23 | 15.97 | 16.05 | 711,906 |
| 26 Jan 23 |
15.98000 +0.05 |
16.07 | 15.62 | 16.07 | 609,254 |
| 25 Jan 23 |
15.93000 +0.12 |
16.04 | 15.56 | 15.73 | 630,508 |
| 24 Jan 23 |
15.81000 -0.07 |
16.00 | 15.76 | 15.90 | 300,298 |
| 23 Jan 23 |
15.88000 +0.09 |
16.07 | 15.81 | 15.81 | 597,884 |
| 20 Jan 23 |
15.79000 +0.15 |
15.82 | 15.57 | 15.75 | 386,480 |
| 19 Jan 23 |
15.64000 +0.24 |
15.75 | 15.23 | 15.30 | 576,831 |
| 18 Jan 23 |
15.40000 -0.24 |
15.88 | 15.39 | 15.80 | 843,737 |
| 17 Jan 23 |
15.64000 -0.01 |
15.83 | 15.47 | 15.77 | 801,550 |
| 16 Jan 23 |
15.65000 +0.05 |
15.75 | 15.58 | 15.63 | 234,564 |
| 13 Jan 23 |
15.60000 +0.19 |
15.68 | 15.19 | 15.38 | 470,336 |
| 12 Jan 23 |
15.41000 +0.41 |
15.46 | 15.02 | 15.15 | 840,798 |
| 11 Jan 23 |
15.00000 +0.14 |
15.05 | 14.83 | 14.96 | 490,022 |
| 10 Jan 23 |
14.86000 -0.03 |
15.00 | 14.69 | 14.92 | 746,717 |
| 09 Jan 23 |
14.89000 -0.11 |
15.25 | 14.83 | 15.20 | 1,722,666 |
| 06 Jan 23 |
15.00000 +0.14 |
15.11 | 14.86 | 15.00 | 753,396 |
| 05 Jan 23 |
14.86000 -0.09 |
15.03 | 14.81 | 14.92 | 364,451 |
| 04 Jan 23 |
14.95000 -0.13 |
15.16 | 14.81 | 14.88 | 852,392 |
| 03 Jan 23 |
15.08000 -0.75 |
15.80 | 14.83 | 15.80 | 996,100 |
| 30 Dec 22 |
15.83000 +0.09 |
15.84 | 15.58 | 15.72 | 198,371 |
| 29 Dec 22 |
15.74000 +0.07 |
15.82 | 15.47 | 15.53 | 312,914 |
| 28 Dec 22 |
15.67000 -0.45 |
16.34 | 15.58 | 16.17 | 571,968 |
| 23 Dec 22 |
16.12000 +0.69 |
16.14 | 15.56 | 15.60 | 444,951 |
| 22 Dec 22 |
15.43000 -0.28 |
15.89 | 15.22 | 15.89 | 359,735 |
| 21 Dec 22 |
15.71000 +0.26 |
16.00 | 15.59 | 15.71 | 524,284 |
| 20 Dec 22 |
15.45000 +0.20 |
15.52 | 15.15 | 15.16 | 391,357 |
| 19 Dec 22 |
15.25000 -0.07 |
15.42 | 15.02 | 15.33 | 462,463 |
| 16 Dec 22 |
15.32000 -0.70 |
15.82 | 15.21 | 15.75 | 859,256 |
| 15 Dec 22 |
16.02000 -0.05 |
16.02 | 15.65 | 16.01 | 393,155 |
| 14 Dec 22 |
16.07000 -0.08 |
16.28 | 15.94 | 16.15 | 474,857 |
| 13 Dec 22 |
16.15000 +0.17 |
16.46 | 16.10 | 16.30 | 480,016 |
| 12 Dec 22 |
15.98000 +0.11 |
16.17 | 15.85 | 15.85 | 465,529 |
| 09 Dec 22 |
15.87000 +0.05 |
16.03 | 15.70 | 15.81 | 524,874 |
| 08 Dec 22 |
15.82000 +0.03 |
16.26 | 15.75 | 16.11 | 545,252 |
| 07 Dec 22 |
15.79000 +0.19 |
16.02 | 15.56 | 15.60 | 544,485 |
| 06 Dec 22 |
15.60000 -0.64 |
16.35 | 15.59 | 16.16 | 612,185 |
| 05 Dec 22 |
16.24000 -0.35 |
16.84 | 16.19 | 16.75 | 507,165 |
| 02 Dec 22 |
16.59000 -0.03 |
16.82 | 16.48 | 16.59 | 469,754 |
| 01 Dec 22 |
16.62000 +0.08 |
16.86 | 16.58 | 16.72 | 634,150 |
| 30 Nov 22 |
16.54000 -0.23 |
17.07 | 16.47 | 16.98 | 1,354,485 |
| 29 Nov 22 |
16.77000 +0.18 |
16.85 | 16.60 | 16.75 | 376,798 |
| 28 Nov 22 |
16.59000 -0.40 |
16.87 | 16.52 | 16.70 | 601,450 |
| 25 Nov 22 |
16.99000 +0.16 |
17.04 | 16.75 | 16.88 | 283,508 |
| 24 Nov 22 |
16.83000 +0.09 |
16.83 | 16.61 | 16.68 | 183,688 |
| 23 Nov 22 |
16.74000 -0.27 |
16.92 | 16.72 | 16.86 | 437,819 |
| 22 Nov 22 |
17.01000 +0.47 |
17.03 | 16.72 | 16.82 | 316,399 |
| 21 Nov 22 |
16.54000 -0.19 |
16.64 | 16.03 | 16.47 | 627,221 |
| 18 Nov 22 |
16.73000 +0.05 |
16.78 | 16.26 | 16.38 | 395,554 |
| 17 Nov 22 |
16.68000 -0.18 |
16.73 | 16.21 | 16.50 | 576,381 |
| 16 Nov 22 |
16.86000 -0.35 |
17.08 | 16.77 | 17.05 | 437,981 |
| 15 Nov 22 |
17.21000 +0.15 |
17.31 | 16.75 | 16.98 | 654,662 |
| 14 Nov 22 |
17.06000 -0.07 |
17.37 | 17.00 | 17.11 | 551,699 |
| 11 Nov 22 |
17.13000 +0.58 |
17.19 | 16.77 | 16.81 | 2,934,614 |
| 10 Nov 22 |
16.55000 +0.06 |
16.76 | 16.24 | 16.76 | 1,282,681 |
| 09 Nov 22 |
16.49000 -0.99 |
17.40 | 16.49 | 17.40 | 967,465 |
| 08 Nov 22 |
17.48000 -0.01 |
17.70 | 17.39 | 17.53 | 539,111 |
| 07 Nov 22 |
17.49000 +0.11 |
17.74 | 17.34 | 17.41 | 478,215 |
| 04 Nov 22 |
17.38000 +0.01 |
17.78 | 17.19 | 17.63 | 879,145 |
| 03 Nov 22 |
17.37000 +0.37 |
17.50 | 16.78 | 16.78 | 588,550 |
| 02 Nov 22 |
17.00000 +0.04 |
17.14 | 16.77 | 16.98 | 1,030,946 |
| 01 Nov 22 |
16.96000 +0.01 |
17.18 | 16.96 | 17.12 | 309,683 |
| 31 Oct 22 |
16.95000 +0.00 |
17.12 | 16.76 | 16.84 | 456,831 |
| 28 Oct 22 |
16.95000 -0.01 |
16.97 | 16.56 | 16.96 | 416,474 |
| 27 Oct 22 |
16.96000 +0.04 |
17.24 | 16.90 | 17.10 | 387,816 |
| 26 Oct 22 |
16.92000 +0.09 |
17.08 | 16.73 | 16.82 | 518,997 |
| 25 Oct 22 |
16.83000 -0.01 |
16.99 | 16.71 | 16.91 | 547,359 |
| 24 Oct 22 |
16.84000 +0.38 |
16.88 | 16.45 | 16.51 | 820,515 |
| 21 Oct 22 |
16.46000 +0.29 |
16.51 | 16.12 | 16.20 | 504,242 |
| 20 Oct 22 |
16.17000 -0.08 |
16.53 | 16.09 | 16.46 | 516,572 |
| 19 Oct 22 |
16.25000 +0.28 |
16.38 | 15.90 | 16.02 | 657,889 |
| 18 Oct 22 |
15.97000 -0.08 |
16.29 | 15.72 | 16.09 | 543,591 |
| 17 Oct 22 |
16.05000 +0.16 |
16.33 | 16.03 | 16.08 | 458,431 |
| 14 Oct 22 |
15.89000 -0.40 |
16.46 | 15.87 | 16.29 | 437,683 |
| 13 Oct 22 |
16.29000 +0.50 |
16.36 | 15.56 | 15.64 | 638,429 |
| 12 Oct 22 |
15.79000 +0.03 |
15.93 | 15.40 | 15.60 | 448,035 |
| 11 Oct 22 |
15.76000 -0.59 |
15.98 | 15.63 | 15.93 | 931,673 |
| 07 Oct 22 |
16.35000 +0.19 |
16.53 | 16.20 | 16.24 | 859,770 |
| 06 Oct 22 |
16.16000 +0.21 |
16.44 | 15.86 | 15.86 | 758,716 |
| 05 Oct 22 |
15.95000 +0.09 |
16.26 | 15.63 | 15.90 | 1,028,694 |
| 04 Oct 22 |
15.86000 +0.59 |
15.89 | 15.53 | 15.56 | 925,847 |
| 03 Oct 22 |
15.27000 +0.89 |
15.28 | 14.79 | 14.84 | 1,127,712 |
| 30 Sep 22 |
14.38000 +0.01 |
14.53 | 14.06 | 14.29 | 581,739 |
| 29 Sep 22 |
14.37000 +0.31 |
14.38 | 13.71 | 14.03 | 682,049 |
| 28 Sep 22 |
14.06000 +0.52 |
14.10 | 13.49 | 13.57 | 464,628 |
| 27 Sep 22 |
13.54000 +0.49 |
13.63 | 13.20 | 13.23 | 607,119 |
| 26 Sep 22 |
13.05000 -0.35 |
13.51 | 12.86 | 13.35 | 788,639 |
| 23 Sep 22 |
13.40000 -1.10 |
14.10 | 13.35 | 14.10 | 1,173,181 |
| 22 Sep 22 |
14.50000 -0.09 |
14.96 | 14.46 | 14.90 | 438,481 |
| 21 Sep 22 |
14.59000 -0.19 |
15.00 | 14.59 | 14.94 | 422,589 |
| 20 Sep 22 |
14.78000 -0.02 |
14.85 | 14.44 | 14.76 | 890,313 |
| 19 Sep 22 |
14.80000 +0.10 |
14.84 | 14.30 | 14.31 | 375,366 |
| 16 Sep 22 |
14.70000 -0.22 |
14.90 | 14.40 | 14.85 | 914,970 |
| 15 Sep 22 |
14.92000 -0.27 |
15.16 | 14.86 | 14.99 | 598,209 |
| 14 Sep 22 |
15.19000 +0.40 |
15.24 | 14.88 | 14.88 | 531,062 |
| 13 Sep 22 |
14.79000 -0.14 |
15.00 | 14.65 | 14.86 | 561,728 |
| 12 Sep 22 |
14.93000 +0.57 |
14.98 | 14.48 | 14.57 | 773,639 |
| 09 Sep 22 |
14.36000 +0.16 |
14.49 | 14.22 | 14.48 | 362,146 |
| 08 Sep 22 |
14.20000 +0.21 |
14.23 | 13.91 | 14.08 | 476,920 |
| 07 Sep 22 |
13.99000 -0.38 |
14.36 | 13.84 | 14.22 | 648,930 |
| 06 Sep 22 |
14.37000 +0.07 |
14.60 | 14.31 | 14.50 | 614,653 |
| 02 Sep 22 |
14.30000 +0.35 |
14.40 | 14.16 | 14.25 | 848,528 |
| 01 Sep 22 |
13.95000 -0.39 |
14.34 | 13.85 | 14.13 | 921,835 |
| 31 Aug 22 |
14.34000 -0.04 |
14.53 | 14.00 | 14.09 | 727,483 |
| 30 Aug 22 |
14.38000 -0.52 |
14.68 | 14.15 | 14.67 | 732,281 |
| 29 Aug 22 |
14.90000 +0.27 |
15.05 | 14.59 | 14.60 | 899,698 |
| 26 Aug 22 |
14.63000 -0.23 |
14.96 | 14.57 | 14.87 | 649,885 |
| 25 Aug 22 |
14.86000 -0.05 |
15.12 | 14.81 | 15.12 | 770,118 |
| 24 Aug 22 |
14.91000 +0.44 |
15.00 | 14.43 | 14.56 | 1,283,325 |
| 23 Aug 22 |
14.47000 +0.37 |
14.57 | 14.25 | 14.37 | 808,471 |
| 22 Aug 22 |
14.10000 +0.10 |
14.16 | 13.72 | 13.87 | 473,977 |
| 19 Aug 22 |
14.00000 -0.22 |
14.16 | 13.94 | 14.16 | 514,778 |
| 18 Aug 22 |
14.22000 +0.36 |
14.28 | 14.02 | 14.05 | 421,094 |
| 17 Aug 22 |
13.86000 +0.16 |
13.98 | 13.71 | 13.76 | 434,042 |
| 16 Aug 22 |
13.70000 -0.14 |
14.14 | 13.64 | 13.96 | 606,461 |
| 15 Aug 22 |
13.84000 -0.25 |
13.96 | 13.53 | 13.79 | 778,804 |
| 12 Aug 22 |
14.09000 -0.13 |
14.34 | 13.93 | 14.19 | 708,266 |
| 11 Aug 22 |
14.22000 +0.52 |
14.30 | 13.93 | 13.99 | 1,053,171 |
| 10 Aug 22 |
13.70000 -0.17 |
14.00 | 13.37 | 14.00 | 1,599,422 |
| 09 Aug 22 |
13.87000 +0.18 |
13.93 | 13.68 | 13.80 | 748,051 |
| 08 Aug 22 |
13.69000 +0.20 |
13.70 | 13.23 | 13.44 | 574,477 |
| 05 Aug 22 |
13.49000 +0.40 |
13.50 | 12.88 | 12.99 | 491,275 |
| 04 Aug 22 |
13.09000 -0.68 |
13.85 | 13.00 | 13.85 | 1,035,473 |
| 03 Aug 22 |
13.77000 -0.57 |
14.50 | 13.68 | 14.50 | 643,307 |
| 02 Aug 22 |
14.34000 -0.18 |
14.50 | 14.21 | 14.50 | 1,007,486 |
| 29 Jul 22 |
14.52000 +0.68 |
14.53 | 13.94 | 14.05 | 955,094 |
| 28 Jul 22 |
13.84000 +0.00 |
14.16 | 13.60 | 14.04 | 497,909 |
| 27 Jul 22 |
13.84000 +0.40 |
13.90 | 13.47 | 13.53 | 714,695 |
| 26 Jul 22 |
13.44000 +0.00 |
13.67 | 13.27 | 13.52 | 533,064 |
| 25 Jul 22 |
13.44000 +0.38 |
13.46 | 13.11 | 13.24 | 402,935 |
| 22 Jul 22 |
13.06000 -0.24 |
13.43 | 12.93 | 13.39 | 526,013 |
| 21 Jul 22 |
13.30000 -0.40 |
13.44 | 13.12 | 13.38 | 737,347 |
| 20 Jul 22 |
13.70000 +0.07 |
13.75 | 13.29 | 13.57 | 479,421 |
| 19 Jul 22 |
13.63000 +0.49 |
13.76 | 13.10 | 13.15 | 698,614 |
| 18 Jul 22 |
13.14000 +0.48 |
13.36 | 12.99 | 13.00 | 525,619 |
| 15 Jul 22 |
12.66000 +0.31 |
12.77 | 12.35 | 12.61 | 462,852 |
| 14 Jul 22 |
12.35000 -0.21 |
12.42 | 11.91 | 12.17 | 898,412 |
| 13 Jul 22 |
12.56000 +0.11 |
12.74 | 12.28 | 12.28 | 456,363 |
| 12 Jul 22 |
12.45000 -0.42 |
12.68 | 12.27 | 12.56 | 523,724 |
| 11 Jul 22 |
12.87000 -0.22 |
13.06 | 12.67 | 12.89 | 479,104 |
| 08 Jul 22 |
13.09000 +0.01 |
13.27 | 12.67 | 13.27 | 755,196 |
| 07 Jul 22 |
13.08000 +1.23 |
13.25 | 12.18 | 12.37 | 1,208,905 |
| 06 Jul 22 |
11.85000 -0.84 |
12.80 | 11.66 | 12.57 | 1,356,111 |
| 05 Jul 22 |
12.69000 -0.50 |
13.19 | 12.25 | 13.19 | 1,106,133 |
| 04 Jul 22 |
13.19000 +0.45 |
13.22 | 12.82 | 12.92 | 333,848 |
| 30 Jun 22 |
12.74000 -0.30 |
13.02 | 12.47 | 12.88 | 954,072 |
| 29 Jun 22 |
13.04000 -0.76 |
14.00 | 12.99 | 13.90 | 597,500 |
| 28 Jun 22 |
13.80000 +0.56 |
13.85 | 13.50 | 13.55 | 757,670 |
| 27 Jun 22 |
13.24000 +0.40 |
13.30 | 12.85 | 13.15 | 1,123,019 |
| 24 Jun 22 |
12.84000 +0.77 |
12.94 | 12.29 | 12.33 | 990,561 |
| 23 Jun 22 |
12.07000 -0.88 |
13.02 | 11.96 | 12.98 | 1,440,309 |
| 22 Jun 22 |
12.95000 -0.90 |
13.21 | 12.76 | 12.90 | 1,061,909 |
| 21 Jun 22 |
13.85000 +0.56 |
13.97 | 13.41 | 13.53 | 1,054,968 |
| 20 Jun 22 |
13.29000 +0.20 |
13.31 | 12.77 | 13.06 | 740,963 |
| 17 Jun 22 |
13.09000 -0.92 |
14.10 | 12.93 | 13.91 | 1,805,382 |
| 16 Jun 22 |
14.01000 -0.76 |
14.50 | 13.89 | 14.34 | 1,287,536 |
| 15 Jun 22 |
14.77000 -0.54 |
15.49 | 14.51 | 15.10 | 1,110,039 |
| 14 Jun 22 |
15.31000 -0.26 |
15.88 | 15.06 | 15.88 | 733,915 |
| 13 Jun 22 |
15.57000 -0.57 |
15.83 | 15.17 | 15.51 | 1,016,526 |
| 10 Jun 22 |
16.14000 -0.31 |
16.45 | 15.91 | 16.39 | 764,462 |
| 09 Jun 22 |
16.45000 -0.17 |
16.65 | 16.31 | 16.54 | 556,064 |
| 08 Jun 22 |
16.62000 -0.03 |
17.00 | 16.43 | 16.88 | 714,243 |
| 07 Jun 22 |
16.65000 +0.48 |
16.66 | 16.06 | 16.10 | 576,460 |
| 06 Jun 22 |
16.17000 +0.10 |
16.35 | 16.15 | 16.20 | 445,049 |
| 03 Jun 22 |
16.07000 +0.24 |
16.13 | 15.84 | 15.96 | 545,445 |
| 02 Jun 22 |
15.83000 +0.02 |
16.08 | 15.71 | 15.75 | 583,075 |
| 01 Jun 22 |
15.81000 +0.11 |
16.02 | 15.68 | 15.78 | 757,922 |
| 31 May 22 |
15.70000 -0.10 |
16.07 | 15.51 | 15.90 | 1,470,104 |
| 30 May 22 |
15.80000 +0.27 |
15.81 | 15.43 | 15.55 | 630,661 |
| 27 May 22 |
15.53000 +0.13 |
15.60 | 15.27 | 15.33 | 476,583 |
| 26 May 22 |
15.40000 +0.15 |
15.59 | 15.26 | 15.40 | 579,713 |
| 25 May 22 |
15.25000 +0.47 |
15.29 | 14.85 | 14.85 | 934,215 |
| 24 May 22 |
14.78000 +0.14 |
14.88 | 14.64 | 14.70 | 1,401,681 |
| 20 May 22 |
14.64000 -0.02 |
15.01 | 14.42 | 14.80 | 498,395 |
| 19 May 22 |
14.66000 +0.11 |
14.81 | 14.28 | 14.39 | 388,581 |
| 18 May 22 |
14.55000 -0.46 |
15.17 | 14.39 | 15.11 | 519,379 |
| 17 May 22 |
15.01000 +0.21 |
15.28 | 14.84 | 14.98 | 525,988 |
| 16 May 22 |
14.80000 +0.21 |
15.03 | 14.61 | 14.64 | 1,687,019 |
| 13 May 22 |
14.59000 +0.75 |
14.72 | 14.07 | 14.13 | 647,181 |
| 12 May 22 |
13.84000 -0.17 |
14.06 | 13.65 | 13.92 | 959,546 |
| 11 May 22 |
14.01000 -0.13 |
14.74 | 13.96 | 14.15 | 1,752,606 |
| 10 May 22 |
14.14000 -0.26 |
14.75 | 14.05 | 14.67 | 1,514,207 |
| 09 May 22 |
14.40000 -1.26 |
15.39 | 14.40 | 15.33 | 899,183 |
| 06 May 22 |
15.66000 -0.01 |
15.75 | 15.29 | 15.74 | 580,184 |
| 05 May 22 |
15.67000 -0.31 |
16.11 | 15.36 | 15.99 | 806,379 |
| 04 May 22 |
15.98000 +0.66 |
15.99 | 15.51 | 15.52 | 804,904 |
| 03 May 22 |
15.32000 +0.70 |
15.37 | 14.63 | 14.63 | 746,809 |
| 02 May 22 |
14.62000 -0.36 |
14.84 | 14.40 | 14.72 | 591,552 |
| 29 Apr 22 |
14.98000 -0.18 |
15.29 | 14.89 | 15.16 | 928,468 |
| 28 Apr 22 |
15.16000 +0.27 |
15.24 | 14.57 | 14.97 | 633,266 |
| 27 Apr 22 |
14.89000 -0.01 |
15.05 | 14.65 | 15.04 | 825,569 |
| 26 Apr 22 |
14.90000 +0.20 |
15.24 | 14.71 | 14.97 | 666,483 |
| 25 Apr 22 |
14.70000 -0.33 |
14.77 | 14.16 | 14.56 | 1,370,943 |
| 22 Apr 22 |
15.03000 -0.39 |
15.65 | 14.92 | 15.39 | 1,116,682 |
| 21 Apr 22 |
15.42000 -0.48 |
16.12 | 15.35 | 16.05 | 1,106,350 |
| 20 Apr 22 |
15.90000 +0.07 |
16.03 | 15.68 | 15.92 | 577,410 |
| 19 Apr 22 |
15.83000 -0.17 |
16.09 | 15.70 | 15.93 | 693,302 |
| 18 Apr 22 |
16.00000 +0.89 |
16.12 | 15.21 | 15.21 | 1,590,700 |
| 14 Apr 22 |
15.11000 +0.05 |
15.13 | 14.91 | 15.01 | 479,839 |
| 13 Apr 22 |
15.06000 +0.27 |
15.17 | 14.71 | 14.83 | 1,391,012 |
| 12 Apr 22 |
14.79000 +0.09 |
15.11 | 14.75 | 14.99 | 873,565 |
| 11 Apr 22 |
14.70000 -0.34 |
14.97 | 14.60 | 14.97 | 1,207,301 |
| 08 Apr 22 |
15.04000 +0.33 |
15.16 | 14.71 | 14.79 | 1,538,641 |
| 07 Apr 22 |
14.71000 +0.17 |
14.83 | 14.45 | 14.58 | 454,528 |
| 06 Apr 22 |
14.54000 -0.26 |
14.97 | 14.42 | 14.97 | 697,929 |
| 05 Apr 22 |
14.80000 -0.09 |
15.19 | 14.79 | 15.01 | 734,281 |
| 04 Apr 22 |
14.89000 +0.25 |
15.03 | 14.71 | 14.87 | 695,442 |
| 01 Apr 22 |
14.64000 +0.33 |
14.77 | 14.31 | 14.33 | 434,415 |
| 31 Mar 22 |
14.31000 -0.57 |
14.97 | 14.28 | 14.75 | 1,467,141 |
| 30 Mar 22 |
14.88000 -0.08 |
15.24 | 14.79 | 15.10 | 491,090 |
| 29 Mar 22 |
14.96000 -0.42 |
15.15 | 14.70 | 15.15 | 1,897,165 |
| 28 Mar 22 |
15.38000 -0.18 |
15.50 | 15.22 | 15.44 | 835,936 |
| 25 Mar 22 |
15.56000 +0.50 |
15.61 | 15.01 | 15.01 | 645,048 |
| 24 Mar 22 |
15.06000 +0.20 |
15.14 | 14.74 | 14.85 | 680,357 |
| 23 Mar 22 |
14.86000 +0.11 |
15.12 | 14.83 | 14.97 | 1,036,595 |
| 22 Mar 22 |
14.75000 -0.25 |
15.05 | 14.72 | 15.05 | 907,330 |
| 21 Mar 22 |
15.00000 +0.42 |
15.13 | 14.72 | 14.91 | 969,582 |
| 18 Mar 22 |
14.58000 -0.15 |
14.89 | 14.51 | 14.76 | 708,040 |
| 17 Mar 22 |
14.73000 +0.35 |
14.84 | 14.56 | 14.70 | 537,309 |
| 16 Mar 22 |
14.38000 +0.09 |
14.55 | 14.08 | 14.49 | 641,976 |
| 15 Mar 22 |
14.29000 -0.36 |
14.51 | 13.71 | 13.98 | 1,538,248 |
| 14 Mar 22 |
14.65000 -0.42 |
14.97 | 14.33 | 14.97 | 904,574 |
| 11 Mar 22 |
15.07000 -0.18 |
15.37 | 15.05 | 15.13 | 544,940 |
| 10 Mar 22 |
15.25000 +0.11 |
15.46 | 15.09 | 15.39 | 510,940 |
| 09 Mar 22 |
15.14000 -0.24 |
15.38 | 14.80 | 15.00 | 2,035,223 |
| 08 Mar 22 |
15.38000 +0.18 |
15.83 | 15.21 | 15.53 | 1,443,628 |
| 07 Mar 22 |
15.20000 +0.20 |
15.50 | 15.04 | 15.30 | 1,003,945 |
| 04 Mar 22 |
15.00000 +0.63 |
15.04 | 14.46 | 14.46 | 990,788 |
| 03 Mar 22 |
14.37000 -0.17 |
14.79 | 14.32 | 14.64 | 1,159,236 |
| 02 Mar 22 |
14.54000 +0.20 |
14.65 | 14.33 | 14.50 | 1,211,663 |
| 01 Mar 22 |
14.34000 +0.19 |
14.70 | 14.17 | 14.33 | 1,548,163 |
| 28 Feb 22 |
14.15000 +0.50 |
14.17 | 13.66 | 13.68 | 1,416,067 |
| 25 Feb 22 |
13.65000 +0.11 |
13.69 | 13.40 | 13.50 | 732,095 |
| 24 Feb 22 |
13.54000 +0.06 |
13.75 | 13.24 | 13.75 | 612,998 |
| 23 Feb 22 |
13.48000 +0.15 |
13.62 | 13.34 | 13.34 | 478,566 |
| 22 Feb 22 |
13.33000 +0.13 |
13.75 | 13.13 | 13.75 | 525,815 |
| 18 Feb 22 |
13.20000 -0.29 |
13.46 | 13.19 | 13.40 | 445,136 |
| 17 Feb 22 |
13.49000 -0.11 |
13.73 | 13.40 | 13.63 | 356,516 |
| 16 Feb 22 |
13.60000 -0.16 |
14.03 | 13.58 | 13.88 | 468,025 |
| 15 Feb 22 |
13.76000 +0.27 |
13.79 | 13.10 | 13.22 | 696,235 |
| 14 Feb 22 |
13.49000 -0.12 |
13.66 | 13.34 | 13.59 | 374,497 |
| 11 Feb 22 |
13.61000 +0.26 |
13.68 | 13.37 | 13.41 | 650,662 |
| 10 Feb 22 |
13.35000 +0.05 |
13.62 | 13.19 | 13.25 | 490,062 |
| 09 Feb 22 |
13.30000 +0.23 |
13.40 | 13.10 | 13.14 | 645,991 |
| 08 Feb 22 |
13.07000 -0.60 |
13.64 | 12.99 | 13.64 | 1,107,810 |
| 07 Feb 22 |
13.67000 +0.11 |
13.80 | 13.46 | 13.59 | 1,015,622 |
| 04 Feb 22 |
13.56000 +0.17 |
13.90 | 13.51 | 13.51 | 778,809 |
| 03 Feb 22 |
13.39000 -0.08 |
13.48 | 13.26 | 13.44 | 474,982 |
| 02 Feb 22 |
13.47000 +0.14 |
13.53 | 13.25 | 13.36 | 658,216 |
| 01 Feb 22 |
13.33000 +0.18 |
13.39 | 12.97 | 13.16 | 779,690 |
| 31 Jan 22 |
13.15000 +0.48 |
13.15 | 12.70 | 13.00 | 926,214 |
| 28 Jan 22 |
12.67000 +0.17 |
12.79 | 12.55 | 12.57 | 942,032 |
| 27 Jan 22 |
12.50000 +0.09 |
12.76 | 12.42 | 12.60 | 871,123 |
| 26 Jan 22 |
12.41000 +0.00 |
12.81 | 12.32 | 12.73 | 1,075,968 |
| 25 Jan 22 |
12.41000 +0.45 |
12.48 | 11.62 | 12.02 | 596,657 |
| 24 Jan 22 |
11.96000 +0.02 |
11.98 | 11.30 | 11.65 | 827,716 |
| 21 Jan 22 |
11.94000 -0.43 |
12.15 | 11.77 | 12.15 | 1,012,667 |
| 20 Jan 22 |
12.37000 -0.22 |
12.76 | 12.34 | 12.55 | 688,319 |
| 19 Jan 22 |
12.59000 -0.11 |
12.85 | 12.49 | 12.81 | 459,865 |
| 18 Jan 22 |
12.70000 -0.24 |
13.09 | 12.65 | 13.04 | 746,936 |
| 17 Jan 22 |
12.94000 +0.16 |
12.99 | 12.75 | 12.78 | 215,531 |
| 14 Jan 22 |
12.78000 +0.44 |
12.81 | 12.26 | 12.30 | 566,212 |
| 13 Jan 22 |
12.34000 -0.24 |
12.77 | 12.33 | 12.71 | 437,498 |
| 12 Jan 22 |
12.58000 +0.05 |
12.71 | 12.39 | 12.60 | 623,091 |
| 11 Jan 22 |
12.53000 +0.41 |
12.53 | 12.10 | 12.33 | 1,318,424 |
| 10 Jan 22 |
12.12000 -0.08 |
12.27 | 11.86 | 12.23 | 445,286 |
| 07 Jan 22 |
12.20000 +0.08 |
12.28 | 12.00 | 12.20 | 407,766 |
| 06 Jan 22 |
12.12000 +0.21 |
12.22 | 11.88 | 12.16 | 597,021 |
| 05 Jan 22 |
11.91000 -0.16 |
12.20 | 11.87 | 12.09 | 548,876 |
| 04 Jan 22 |
12.07000 +0.42 |
12.15 | 11.88 | 11.95 | 3,482,930 |
| 31 Dec 21 |
11.65000 +0.08 |
11.66 | 11.43 | 11.53 | 244,045 |
| 30 Dec 21 |
11.57000 -0.15 |
11.72 | 11.52 | 11.69 | 321,685 |
| 29 Dec 21 |
11.72000 +0.32 |
11.81 | 11.50 | 11.60 | 619,190 |
| 24 Dec 21 |
11.40000 -0.04 |
11.52 | 11.38 | 11.46 | 128,754 |
| 23 Dec 21 |
11.44000 -0.05 |
11.54 | 11.38 | 11.49 | 363,371 |
| 22 Dec 21 |
11.49000 +0.12 |
11.56 | 11.14 | 11.32 | 486,259 |
| 21 Dec 21 |
11.37000 +0.65 |
11.41 | 10.90 | 10.99 | 777,486 |
| 20 Dec 21 |
10.72000 +0.07 |
10.73 | 10.18 | 10.40 | 952,898 |
| 17 Dec 21 |
10.65000 -0.27 |
10.80 | 10.44 | 10.80 | 7,101,396 |
| 16 Dec 21 |
10.92000 -0.08 |
11.17 | 10.88 | 11.06 | 999,770 |
| 15 Dec 21 |
11.00000 -0.03 |
11.07 | 10.74 | 11.00 | 937,715 |
| 14 Dec 21 |
11.03000 -0.37 |
11.41 | 11.03 | 11.35 | 673,932 |
| 13 Dec 21 |
11.40000 -0.09 |
11.65 | 11.32 | 11.48 | 943,314 |
| 10 Dec 21 |
11.49000 +0.17 |
11.53 | 11.32 | 11.45 | 632,013 |
| 09 Dec 21 |
11.32000 -0.08 |
11.42 | 11.22 | 11.33 | 494,002 |
| 08 Dec 21 |
11.40000 -0.01 |
11.51 | 11.26 | 11.46 | 604,985 |
| 07 Dec 21 |
11.41000 +0.37 |
11.50 | 11.27 | 11.50 | 699,175 |
| 06 Dec 21 |
11.04000 +0.25 |
11.12 | 10.75 | 10.95 | 665,860 |
| 03 Dec 21 |
10.79000 +0.06 |
11.07 | 10.68 | 10.88 | 1,065,443 |
| 02 Dec 21 |
10.73000 +0.24 |
10.80 | 10.03 | 10.33 | 1,135,897 |
| 01 Dec 21 |
10.49000 -0.39 |
11.14 | 10.45 | 11.08 | 1,122,336 |
| 30 Nov 21 |
10.88000 -0.32 |
11.19 | 10.49 | 11.00 | 2,009,369 |
| 29 Nov 21 |
11.20000 -0.02 |
11.63 | 11.13 | 11.56 | 962,156 |
| 26 Nov 21 |
11.22000 -0.76 |
11.36 | 11.01 | 11.15 | 1,280,002 |
| 25 Nov 21 |
11.98000 +0.15 |
12.00 | 11.79 | 11.79 | 285,398 |
| 24 Nov 21 |
11.83000 +0.09 |
11.87 | 11.68 | 11.70 | 543,126 |
| 23 Nov 21 |
11.74000 +0.27 |
11.81 | 11.58 | 11.58 | 847,707 |
| 22 Nov 21 |
11.47000 -0.11 |
11.63 | 11.28 | 11.52 | 1,753,861 |
| 19 Nov 21 |
11.58000 -0.38 |
11.80 | 11.38 | 11.80 | 811,506 |
| 18 Nov 21 |
11.96000 -0.35 |
12.50 | 11.92 | 12.25 | 1,179,479 |
| 17 Nov 21 |
12.31000 -0.25 |
12.69 | 12.26 | 12.50 | 596,801 |
| 16 Nov 21 |
12.56000 -0.07 |
12.73 | 12.44 | 12.68 | 495,122 |
| 15 Nov 21 |
12.63000 +0.05 |
12.74 | 12.27 | 12.53 | 757,423 |
| 12 Nov 21 |
12.58000 -0.39 |
12.89 | 12.40 | 12.89 | 1,153,899 |
| 11 Nov 21 |
12.97000 +0.56 |
13.17 | 12.73 | 12.86 | 1,329,892 |
| 10 Nov 21 |
12.41000 -0.38 |
12.93 | 12.20 | 12.80 | 925,218 |
| 09 Nov 21 |
12.79000 +0.17 |
12.80 | 12.48 | 12.72 | 830,474 |
| 08 Nov 21 |
12.62000 +0.27 |
12.67 | 12.44 | 12.45 | 574,689 |
| 05 Nov 21 |
12.35000 +0.30 |
12.42 | 12.08 | 12.25 | 609,733 |
| 04 Nov 21 |
12.05000 +0.24 |
12.31 | 12.00 | 12.04 | 860,032 |
| 03 Nov 21 |
11.81000 -0.12 |
12.15 | 11.66 | 11.85 | 537,223 |
| 02 Nov 21 |
11.93000 -0.13 |
12.07 | 11.82 | 12.07 | 679,134 |
| 01 Nov 21 |
12.06000 +0.23 |
12.16 | 11.96 | 11.96 | 368,603 |
| 29 Oct 21 |
11.83000 -0.34 |
12.15 | 11.62 | 12.15 | 669,313 |
| 28 Oct 21 |
12.17000 +0.10 |
12.21 | 11.90 | 12.02 | 455,196 |
| 27 Oct 21 |
12.07000 -0.15 |
12.33 | 12.01 | 12.09 | 799,294 |
| 26 Oct 21 |
12.22000 +0.12 |
12.26 | 11.95 | 12.15 | 647,582 |
| 25 Oct 21 |
12.10000 +0.33 |
12.12 | 11.89 | 11.89 | 593,189 |
| 22 Oct 21 |
11.77000 +0.19 |
11.84 | 11.64 | 11.77 | 577,041 |
| 21 Oct 21 |
11.58000 -0.13 |
11.79 | 11.48 | 11.68 | 604,680 |
| 20 Oct 21 |
11.71000 -0.01 |
11.76 | 11.56 | 11.75 | 418,033 |
| 19 Oct 21 |
11.72000 +0.12 |
11.82 | 11.55 | 11.72 | 469,401 |
| 18 Oct 21 |
11.60000 -0.03 |
11.90 | 11.59 | 11.78 | 808,521 |
| 15 Oct 21 |
11.63000 +0.01 |
11.88 | 11.59 | 11.76 | 691,043 |
| 14 Oct 21 |
11.62000 +0.17 |
11.70 | 11.54 | 11.66 | 417,294 |
| 13 Oct 21 |
11.45000 -0.01 |
11.50 | 11.13 | 11.40 | 552,218 |
| 12 Oct 21 |
11.46000 -0.08 |
11.64 | 11.36 | 11.60 | 1,172,735 |
| 08 Oct 21 |
11.54000 +0.26 |
11.56 | 11.32 | 11.38 | 913,763 |
| 07 Oct 21 |
11.28000 +0.24 |
11.38 | 11.02 | 11.12 | 1,151,509 |
| 06 Oct 21 |
11.04000 +0.21 |
11.14 | 10.65 | 10.68 | 1,435,437 |
| 05 Oct 21 |
10.83000 +0.07 |
10.95 | 10.61 | 10.94 | 1,123,368 |
| 04 Oct 21 |
10.76000 +0.39 |
10.82 | 10.40 | 10.40 | 902,058 |
| 01 Oct 21 |
10.37000 -0.03 |
10.62 | 10.33 | 10.50 | 914,249 |
| 30 Sep 21 |
10.40000 +0.20 |
10.41 | 9.95 | 10.18 | 789,875 |
| 29 Sep 21 |
10.20000 +0.18 |
10.27 | 9.83 | 10.09 | 1,032,910 |
| 28 Sep 21 |
10.02000 -0.37 |
10.50 | 9.90 | 10.46 | 1,249,216 |
| 27 Sep 21 |
10.39000 +0.40 |
10.43 | 10.19 | 10.20 | 738,186 |
| 24 Sep 21 |
9.99000 +0.13 |
10.09 | 9.80 | 9.96 | 996,829 |
| 23 Sep 21 |
9.86000 +0.31 |
9.98 | 9.64 | 9.80 | 1,093,837 |
| 22 Sep 21 |
9.55000 +0.03 |
9.80 | 9.44 | 9.60 | 1,367,306 |
| 21 Sep 21 |
9.52000 +0.09 |
9.62 | 9.36 | 9.54 | 581,665 |
| 20 Sep 21 |
9.43000 -0.33 |
9.61 | 9.38 | 9.60 | 741,577 |
| 17 Sep 21 |
9.76000 -0.15 |
9.88 | 9.70 | 9.83 | 400,995 |
| 16 Sep 21 |
9.91000 +0.01 |
9.97 | 9.75 | 9.83 | 247,893 |
| 15 Sep 21 |
9.90000 +0.22 |
9.99 | 9.80 | 9.82 | 626,819 |
| 14 Sep 21 |
9.68000 -0.19 |
9.95 | 9.66 | 9.95 | 385,102 |
| 13 Sep 21 |
9.87000 +0.09 |
9.94 | 9.76 | 9.84 | 656,884 |
| 10 Sep 21 |
9.78000 +0.38 |
9.90 | 9.52 | 9.52 | 938,402 |
| 09 Sep 21 |
9.40000 -0.10 |
9.54 | 9.18 | 9.37 | 2,087,374 |
| 08 Sep 21 |
9.50000 -0.07 |
9.71 | 9.42 | 9.71 | 244,293 |
| 07 Sep 21 |
9.57000 -0.12 |
9.76 | 9.54 | 9.69 | 200,879 |
| 03 Sep 21 |
9.69000 -0.04 |
9.78 | 9.63 | 9.77 | 230,499 |
| 02 Sep 21 |
9.73000 +0.31 |
9.78 | 9.48 | 9.50 | 356,060 |
| 01 Sep 21 |
9.42000 -0.04 |
9.50 | 9.30 | 9.49 | 219,773 |
| 31 Aug 21 |
9.46000 -0.15 |
9.64 | 9.43 | 9.60 | 339,716 |
| 30 Aug 21 |
9.61000 -0.02 |
9.77 | 9.51 | 9.67 | 319,997 |
| 27 Aug 21 |
9.63000 +0.31 |
9.71 | 9.40 | 9.40 | 510,961 |
| 26 Aug 21 |
9.32000 +0.09 |
9.33 | 9.10 | 9.21 | 328,805 |
| 25 Aug 21 |
9.23000 +0.06 |
9.33 | 9.09 | 9.28 | 379,872 |
| 24 Aug 21 |
9.17000 +0.49 |
9.24 | 8.80 | 8.89 | 557,145 |
| 23 Aug 21 |
8.68000 +0.45 |
8.72 | 8.45 | 8.46 | 454,248 |
| 20 Aug 21 |
8.23000 -0.12 |
8.36 | 8.15 | 8.26 | 661,861 |
| 19 Aug 21 |
8.35000 -0.31 |
8.57 | 8.23 | 8.57 | 530,238 |
| 18 Aug 21 |
8.66000 -0.14 |
8.97 | 8.63 | 8.80 | 346,134 |
| 17 Aug 21 |
8.80000 -0.19 |
8.98 | 8.73 | 8.96 | 411,211 |
| 16 Aug 21 |
8.99000 -0.02 |
9.08 | 8.76 | 8.91 | 420,431 |
| 13 Aug 21 |
9.01000 -0.26 |
9.27 | 8.98 | 9.27 | 473,745 |
| 12 Aug 21 |
9.27000 -0.32 |
9.69 | 9.26 | 9.62 | 597,452 |
| 11 Aug 21 |
9.59000 +0.74 |
9.80 | 9.21 | 9.21 | 1,680,866 |
| 10 Aug 21 |
8.85000 +0.53 |
8.89 | 8.32 | 8.33 | 485,105 |
| 09 Aug 21 |
8.32000 -0.22 |
8.47 | 8.13 | 8.44 | 475,041 |
| 06 Aug 21 |
8.54000 -0.06 |
8.73 | 8.40 | 8.67 | 349,597 |
| 05 Aug 21 |
8.60000 +0.25 |
8.73 | 8.36 | 8.39 | 717,896 |
| 04 Aug 21 |
8.35000 -0.38 |
8.61 | 8.32 | 8.60 | 513,977 |
| 03 Aug 21 |
8.73000 +0.00 |
8.77 | 8.42 | 8.65 | 362,788 |
| 30 Jul 21 |
8.73000 +0.07 |
8.73 | 8.48 | 8.66 | 401,411 |
| 29 Jul 21 |
8.66000 -0.17 |
8.90 | 8.65 | 8.90 | 402,610 |
| 28 Jul 21 |
8.83000 +0.22 |
8.85 | 8.62 | 8.69 | 391,208 |
| 27 Jul 21 |
8.61000 -0.34 |
8.94 | 8.57 | 8.94 | 411,422 |
| 26 Jul 21 |
8.95000 +0.16 |
8.98 | 8.79 | 8.89 | 365,843 |
| 23 Jul 21 |
8.79000 -0.03 |
8.91 | 8.64 | 8.91 | 326,012 |
| 22 Jul 21 |
8.82000 +0.03 |
8.88 | 8.65 | 8.84 | 365,330 |
| 21 Jul 21 |
8.79000 +0.21 |
8.86 | 8.63 | 8.85 | 416,907 |
| 20 Jul 21 |
8.58000 +0.26 |
8.82 | 8.25 | 8.33 | 580,633 |
| 19 Jul 21 |
8.32000 -0.59 |
8.40 | 8.02 | 8.37 | 1,772,905 |
| 16 Jul 21 |
8.91000 -0.19 |
9.19 | 8.88 | 9.11 | 370,079 |
| 15 Jul 21 |
9.10000 -0.17 |
9.37 | 9.01 | 9.24 | 359,714 |
| 14 Jul 21 |
9.27000 -0.30 |
9.62 | 9.19 | 9.55 | 414,634 |
| 13 Jul 21 |
9.57000 +0.00 |
9.64 | 9.39 | 9.64 | 272,538 |
| 12 Jul 21 |
9.57000 -0.11 |
9.70 | 9.53 | 9.66 | 202,768 |
| 09 Jul 21 |
9.68000 +0.10 |
9.84 | 9.65 | 9.71 | 348,075 |
| 08 Jul 21 |
9.58000 -0.17 |
9.77 | 9.50 | 9.60 | 525,860 |
| 07 Jul 21 |
9.75000 -0.35 |
10.24 | 9.65 | 10.15 | 695,904 |
| 06 Jul 21 |
10.10000 -0.34 |
10.50 | 10.00 | 10.50 | 651,272 |
| 05 Jul 21 |
10.44000 +0.19 |
10.56 | 10.29 | 10.56 | 584,487 |
| 02 Jul 21 |
10.25000 +0.48 |
10.33 | 9.71 | 9.90 | 1,097,811 |
| 30 Jun 21 |
9.77000 +0.06 |
9.87 | 9.70 | 9.78 | 220,278 |
| 29 Jun 21 |
9.71000 +0.18 |
9.81 | 9.55 | 9.55 | 264,229 |
| 28 Jun 21 |
9.53000 -0.31 |
9.84 | 9.50 | 9.84 | 402,241 |
| 25 Jun 21 |
9.84000 -0.03 |
9.91 | 9.75 | 9.91 | 272,885 |
| 24 Jun 21 |
9.87000 -0.03 |
9.90 | 9.77 | 9.81 | 183,134 |
| 23 Jun 21 |
9.90000 +0.23 |
9.90 | 9.69 | 9.74 | 323,586 |
| 22 Jun 21 |
9.67000 -0.07 |
9.72 | 9.56 | 9.70 | 133,918 |
| 21 Jun 21 |
9.74000 +0.64 |
9.74 | 9.10 | 9.11 | 493,400 |
| 18 Jun 21 |
9.10000 -0.18 |
9.32 | 9.04 | 9.21 | 754,104 |
| 17 Jun 21 |
9.28000 -0.26 |
9.54 | 9.20 | 9.53 | 261,582 |
| 16 Jun 21 |
9.54000 -0.13 |
9.68 | 9.49 | 9.64 | 197,380 |
| 15 Jun 21 |
9.67000 +0.25 |
9.67 | 9.47 | 9.52 | 325,536 |
| 14 Jun 21 |
9.42000 -0.15 |
9.74 | 9.38 | 9.63 | 333,185 |
| 11 Jun 21 |
9.57000 -0.09 |
9.77 | 9.55 | 9.72 | 242,531 |
| 10 Jun 21 |
9.66000 +0.17 |
9.70 | 9.51 | 9.51 | 428,918 |
| 09 Jun 21 |
9.49000 +0.11 |
9.49 | 9.14 | 9.32 | 418,683 |
| 08 Jun 21 |
9.38000 +0.01 |
9.41 | 9.30 | 9.32 | 187,552 |
| 07 Jun 21 |
9.37000 +0.00 |
9.51 | 9.34 | 9.44 | 231,621 |
| 04 Jun 21 |
9.37000 -0.07 |
9.52 | 9.34 | 9.46 | 220,028 |
| 03 Jun 21 |
9.44000 -0.02 |
9.55 | 9.33 | 9.50 | 353,785 |
| 02 Jun 21 |
9.46000 +0.02 |
9.54 | 9.39 | 9.49 | 382,162 |
| 01 Jun 21 |
9.44000 +0.41 |
9.44 | 9.21 | 9.24 | 721,324 |
| 31 May 21 |
9.03000 +0.00 |
9.16 | 8.97 | 9.08 | 262,274 |
| 28 May 21 |
9.03000 -0.03 |
9.12 | 9.01 | 9.10 | 224,249 |
| 27 May 21 |
9.06000 +0.05 |
9.11 | 8.94 | 9.01 | 742,482 |
| 26 May 21 |
9.01000 -0.01 |
9.09 | 8.95 | 9.03 | 338,397 |
| 25 May 21 |
9.02000 -0.15 |
9.25 | 9.02 | 9.25 | 331,069 |
| 21 May 21 |
9.17000 -0.03 |
9.30 | 9.17 | 9.30 | 235,096 |
| 20 May 21 |
9.20000 -0.15 |
9.35 | 9.16 | 9.35 | 411,545 |
| 19 May 21 |
9.35000 -0.13 |
9.40 | 9.17 | 9.25 | 799,478 |
| 18 May 21 |
9.48000 -0.02 |
9.61 | 9.36 | 9.61 | 525,573 |
| 17 May 21 |
9.50000 +0.40 |
9.51 | 9.20 | 9.22 | 874,124 |
| 14 May 21 |
9.10000 +0.14 |
9.13 | 8.89 | 9.02 | 604,213 |
| 13 May 21 |
8.96000 +0.03 |
8.99 | 8.80 | 8.80 | 536,881 |
| 12 May 21 |
8.93000 +0.36 |
9.00 | 8.76 | 8.87 | 993,884 |
| 11 May 21 |
8.57000 -0.05 |
8.74 | 8.48 | 8.54 | 475,682 |
| 10 May 21 |
8.62000 +0.16 |
9.00 | 8.60 | 8.65 | 712,460 |
| 07 May 21 |
8.46000 +0.08 |
8.46 | 8.20 | 8.32 | 297,923 |
| 06 May 21 |
8.38000 -0.01 |
8.45 | 8.23 | 8.38 | 252,933 |
| 05 May 21 |
8.39000 -0.10 |
8.60 | 8.38 | 8.50 | 416,642 |
| 04 May 21 |
8.49000 +0.21 |
8.49 | 8.14 | 8.27 | 580,975 |
| 03 May 21 |
8.28000 +0.23 |
8.28 | 8.02 | 8.10 | 425,743 |
| 30 Apr 21 |
8.05000 +0.10 |
8.07 | 7.80 | 7.81 | 234,384 |
| 29 Apr 21 |
7.95000 +0.06 |
8.08 | 7.86 | 7.90 | 308,240 |
| 28 Apr 21 |
7.89000 +0.23 |
7.90 | 7.65 | 7.70 | 350,669 |
| 27 Apr 21 |
7.66000 +0.14 |
7.68 | 7.55 | 7.59 | 242,387 |
| 26 Apr 21 |
7.52000 +0.08 |
7.53 | 7.37 | 7.45 | 207,268 |
| 23 Apr 21 |
7.44000 +0.03 |
7.48 | 7.36 | 7.42 | 130,939 |
| 22 Apr 21 |
7.41000 +0.03 |
7.41 | 7.24 | 7.36 | 356,833 |
| 21 Apr 21 |
7.38000 +0.00 |
7.51 | 7.31 | 7.31 | 298,486 |
| 20 Apr 21 |
7.38000 -0.34 |
7.72 | 7.31 | 7.70 | 485,762 |
| 19 Apr 21 |
7.72000 -0.15 |
7.85 | 7.69 | 7.84 | 264,697 |
| 16 Apr 21 |
7.87000 -0.06 |
7.99 | 7.71 | 7.99 | 495,269 |
| 15 Apr 21 |
7.93000 +0.13 |
7.97 | 7.80 | 7.85 | 637,741 |
| 14 Apr 21 |
7.80000 +0.31 |
7.90 | 7.55 | 7.55 | 736,174 |
| 13 Apr 21 |
7.49000 -0.06 |
7.67 | 7.48 | 7.55 | 387,894 |
| 12 Apr 21 |
7.55000 +0.06 |
7.62 | 7.49 | 7.57 | 225,887 |
| 09 Apr 21 |
7.49000 +0.09 |
7.54 | 7.41 | 7.42 | 308,046 |
| 08 Apr 21 |
7.40000 +0.12 |
7.41 | 7.15 | 7.27 | 261,468 |
| 07 Apr 21 |
7.28000 -0.08 |
7.40 | 7.28 | 7.40 | 220,068 |
| 06 Apr 21 |
7.36000 -0.27 |
7.76 | 7.32 | 7.69 | 482,413 |
| 05 Apr 21 |
7.63000 +0.11 |
7.68 | 7.38 | 7.55 | 359,761 |
| 01 Apr 21 |
7.52000 +0.27 |
7.55 | 7.26 | 7.36 | 659,864 |
| 31 Mar 21 |
7.25000 -0.04 |
7.34 | 7.21 | 7.27 | 116,068 |
| 30 Mar 21 |
7.29000 -0.02 |
7.32 | 7.14 | 7.20 | 317,101 |
| 29 Mar 21 |
7.31000 -0.04 |
7.40 | 7.21 | 7.35 | 269,333 |
| 26 Mar 21 |
7.35000 +0.19 |
7.37 | 7.21 | 7.25 | 446,956 |
| 25 Mar 21 |
7.16000 -0.03 |
7.25 | 7.02 | 7.05 | 540,422 |
| 24 Mar 21 |
7.19000 +0.07 |
7.37 | 7.16 | 7.17 | 555,864 |
| 23 Mar 21 |
7.12000 -0.28 |
7.32 | 7.10 | 7.21 | 387,464 |
| 22 Mar 21 |
7.40000 -0.12 |
7.47 | 7.33 | 7.47 | 272,639 |
| 19 Mar 21 |
7.52000 +0.22 |
7.53 | 7.20 | 7.27 | 463,315 |
| 18 Mar 21 |
7.30000 -0.40 |
7.69 | 7.28 | 7.65 | 480,451 |
| 17 Mar 21 |
7.70000 +0.16 |
7.74 | 7.48 | 7.48 | 276,330 |
| 16 Mar 21 |
7.54000 -0.11 |
7.70 | 7.49 | 7.60 | 383,950 |
| 15 Mar 21 |
7.65000 +0.07 |
7.69 | 7.54 | 7.63 | 412,328 |
| 12 Mar 21 |
7.58000 -0.12 |
7.74 | 7.55 | 7.72 | 439,051 |
| 11 Mar 21 |
7.70000 +0.05 |
7.72 | 7.62 | 7.70 | 507,555 |
| 10 Mar 21 |
7.65000 -0.02 |
7.80 | 7.64 | 7.75 | 591,233 |
| 09 Mar 21 |
7.67000 +0.06 |
7.82 | 7.50 | 7.57 | 503,752 |
| 08 Mar 21 |
7.61000 -0.14 |
7.99 | 7.58 | 7.98 | 812,453 |
| 05 Mar 21 |
7.75000 +0.48 |
8.10 | 7.60 | 7.60 | 1,612,187 |
| 04 Mar 21 |
7.27000 +0.04 |
7.38 | 7.10 | 7.30 | 672,566 |
| 03 Mar 21 |
7.23000 +0.20 |
7.32 | 7.08 | 7.10 | 556,677 |
| 02 Mar 21 |
7.03000 +0.13 |
7.20 | 6.88 | 6.91 | 577,303 |
| 01 Mar 21 |
6.90000 +0.00 |
7.10 | 6.87 | 7.10 | 273,508 |
| 26 Feb 21 |
6.90000 -0.06 |
7.01 | 6.71 | 6.90 | 735,789 |
| 25 Feb 21 |
6.96000 -0.32 |
7.35 | 6.95 | 7.35 | 468,315 |
| 24 Feb 21 |
7.28000 +0.29 |
7.37 | 7.01 | 7.01 | 770,283 |
| 23 Feb 21 |
6.99000 +0.11 |
7.02 | 6.60 | 6.94 | 618,970 |
| 22 Feb 21 |
6.88000 +0.20 |
6.93 | 6.72 | 6.72 | 393,740 |
| 19 Feb 21 |
6.68000 -0.02 |
6.87 | 6.60 | 6.64 | 647,509 |
| 18 Feb 21 |
6.70000 +0.08 |
6.75 | 6.57 | 6.60 | 805,396 |
| 17 Feb 21 |
6.62000 +0.07 |
6.62 | 6.36 | 6.55 | 596,340 |
| 16 Feb 21 |
6.55000 +0.32 |
6.67 | 6.27 | 6.28 | 896,418 |
| 12 Feb 21 |
6.23000 +0.17 |
6.25 | 6.06 | 6.06 | 292,288 |
| 11 Feb 21 |
6.06000 -0.04 |
6.14 | 6.04 | 6.13 | 440,771 |
| 10 Feb 21 |
6.10000 +0.10 |
6.18 | 6.02 | 6.02 | 486,523 |
| 09 Feb 21 |
6.00000 -0.18 |
6.13 | 5.94 | 6.13 | 872,082 |
| 08 Feb 21 |
6.18000 +0.15 |
6.32 | 6.10 | 6.10 | 791,645 |
| 05 Feb 21 |
6.03000 +0.17 |
6.05 | 5.87 | 5.92 | 709,278 |
| 04 Feb 21 |
5.86000 +0.05 |
5.89 | 5.69 | 5.85 | 349,899 |
| 03 Feb 21 |
5.81000 +0.09 |
5.86 | 5.74 | 5.74 | 440,253 |
| 02 Feb 21 |
5.72000 -0.01 |
5.96 | 5.71 | 5.90 | 398,070 |
| 01 Feb 21 |
5.73000 +0.25 |
5.84 | 5.51 | 5.51 | 483,305 |
| 29 Jan 21 |
5.48000 -0.14 |
5.75 | 5.45 | 5.56 | 415,529 |
| 28 Jan 21 |
5.62000 -0.02 |
5.71 | 5.48 | 5.58 | 334,798 |
| 27 Jan 21 |
5.64000 +0.07 |
5.70 | 5.41 | 5.53 | 435,178 |
| 26 Jan 21 |
5.57000 -0.09 |
5.79 | 5.55 | 5.72 | 314,657 |
| 25 Jan 21 |
5.66000 -0.06 |
5.75 | 5.60 | 5.72 | 330,737 |
| 22 Jan 21 |
5.72000 -0.25 |
5.88 | 5.69 | 5.88 | 586,135 |
| 21 Jan 21 |
5.97000 -0.11 |
6.06 | 5.92 | 6.06 | 365,939 |
| 20 Jan 21 |
6.08000 +0.12 |
6.09 | 5.95 | 6.01 | 345,095 |
| 19 Jan 21 |
5.96000 +0.02 |
6.05 | 5.93 | 5.97 | 501,570 |
| 18 Jan 21 |
5.94000 -0.09 |
6.06 | 5.92 | 6.01 | 219,260 |
| 15 Jan 21 |
6.03000 -0.26 |
6.28 | 6.02 | 6.22 | 471,920 |
| 14 Jan 21 |
6.29000 +0.31 |
6.30 | 5.90 | 6.00 | 565,414 |
| 13 Jan 21 |
5.98000 -0.04 |
6.07 | 5.88 | 6.05 | 433,161 |
| 12 Jan 21 |
6.02000 +0.44 |
6.03 | 5.67 | 5.72 | 792,195 |
| 11 Jan 21 |
5.58000 -0.01 |
5.65 | 5.53 | 5.55 | 495,998 |
| 08 Jan 21 |
5.59000 +0.02 |
5.67 | 5.57 | 5.59 | 595,191 |
| 07 Jan 21 |
5.57000 +0.04 |
5.68 | 5.55 | 5.55 | 328,929 |
| 06 Jan 21 |
5.53000 +0.02 |
5.68 | 5.43 | 5.58 | 515,429 |
| 05 Jan 21 |
5.51000 +0.28 |
5.55 | 5.28 | 5.28 | 687,903 |
| 04 Jan 21 |
5.23000 +0.02 |
5.35 | 5.18 | 5.18 | 301,345 |
| 31 Dec 20 |
5.21000 +0.00 |
5.28 | 5.17 | 5.21 | 222,625 |
| 30 Dec 20 |
5.21000 +0.08 |
5.27 | 5.11 | 5.11 | 179,875 |
| 29 Dec 20 |
5.13000 -0.07 |
5.20 | 5.07 | 5.18 | 329,190 |
| 24 Dec 20 |
5.20000 -0.06 |
5.25 | 5.13 | 5.24 | 171,762 |
| 23 Dec 20 |
5.26000 +0.20 |
5.28 | 5.07 | 5.09 | 356,572 |
| 22 Dec 20 |
5.06000 -0.06 |
5.16 | 5.05 | 5.12 | 293,521 |
| 21 Dec 20 |
5.12000 -0.24 |
5.29 | 5.04 | 5.18 | 439,954 |
| 18 Dec 20 |
5.36000 -0.06 |
5.48 | 5.35 | 5.41 | 259,623 |
| 17 Dec 20 |
5.42000 +0.02 |
5.49 | 5.37 | 5.49 | 242,386 |
| 16 Dec 20 |
5.40000 -0.18 |
5.57 | 5.38 | 5.57 | 490,564 |
| 15 Dec 20 |
5.58000 -0.06 |
5.73 | 5.49 | 5.69 | 561,227 |
| 14 Dec 20 |
5.64000 -0.14 |
5.86 | 5.60 | 5.81 | 889,497 |
| 11 Dec 20 |
5.78000 +0.06 |
5.80 | 5.57 | 5.76 | 821,415 |
| 10 Dec 20 |
5.72000 +0.46 |
5.94 | 5.34 | 5.34 | 1,542,614 |
| 09 Dec 20 |
5.26000 -0.06 |
5.35 | 5.15 | 5.35 | 924,064 |
| 08 Dec 20 |
5.32000 +0.06 |
5.33 | 5.22 | 5.25 | 395,381 |
| 07 Dec 20 |
5.26000 +0.06 |
5.35 | 5.09 | 5.18 | 358,363 |
| 04 Dec 20 |
5.20000 +0.19 |
5.25 | 5.07 | 5.07 | 519,014 |
| 03 Dec 20 |
5.01000 -0.09 |
5.13 | 4.99 | 5.11 | 465,857 |
| 02 Dec 20 |
5.10000 +0.08 |
5.22 | 4.96 | 5.00 | 399,184 |
| 01 Dec 20 |
5.02000 -0.05 |
5.17 | 4.96 | 5.09 | 371,035 |
| 30 Nov 20 |
5.07000 -0.12 |
5.21 | 5.00 | 5.21 | 928,091 |
| 27 Nov 20 |
5.19000 +0.08 |
5.23 | 5.06 | 5.10 | 419,548 |
| 26 Nov 20 |
5.11000 +0.07 |
5.11 | 5.01 | 5.01 | 326,210 |
| 25 Nov 20 |
5.04000 -0.11 |
5.12 | 4.91 | 4.91 | 1,099,581 |
| 24 Nov 20 |
5.15000 +0.28 |
5.21 | 4.91 | 4.92 | 778,814 |
| 23 Nov 20 |
4.87000 +0.22 |
4.89 | 4.68 | 4.68 | 526,934 |
| 20 Nov 20 |
4.65000 -0.01 |
4.70 | 4.62 | 4.66 | 212,086 |
| 19 Nov 20 |
4.66000 +0.02 |
4.67 | 4.57 | 4.59 | 511,100 |
| 18 Nov 20 |
4.64000 -0.01 |
4.82 | 4.63 | 4.69 | 513,825 |
| 17 Nov 20 |
4.65000 +0.06 |
4.67 | 4.49 | 4.56 | 408,749 |
| 16 Nov 20 |
4.59000 +0.16 |
4.62 | 4.47 | 4.57 | 428,892 |
| 13 Nov 20 |
4.43000 +0.07 |
4.49 | 4.39 | 4.40 | 268,039 |
| 12 Nov 20 |
4.36000 -0.16 |
4.48 | 4.30 | 4.48 | 486,738 |
| 11 Nov 20 |
4.52000 +0.33 |
4.55 | 4.33 | 4.33 | 1,200,274 |
| 10 Nov 20 |
4.19000 +0.04 |
4.22 | 4.08 | 4.20 | 427,118 |
| 09 Nov 20 |
4.15000 +0.33 |
4.24 | 3.91 | 3.92 | 666,384 |
| 06 Nov 20 |
3.82000 -0.01 |
3.85 | 3.74 | 3.84 | 283,664 |
| 05 Nov 20 |
3.83000 +0.02 |
3.90 | 3.80 | 3.87 | 180,164 |
| 04 Nov 20 |
3.81000 -0.10 |
3.94 | 3.80 | 3.92 | 293,041 |
| 03 Nov 20 |
3.91000 +0.15 |
3.93 | 3.81 | 3.81 | 370,037 |
| 02 Nov 20 |
3.76000 +0.07 |
3.78 | 3.65 | 3.72 | 225,242 |
| 30 Oct 20 |
3.69000 -0.02 |
3.70 | 3.60 | 3.68 | 232,546 |
| 29 Oct 20 |
3.71000 +0.03 |
3.71 | 3.59 | 3.64 | 345,431 |
| 28 Oct 20 |
3.68000 -0.13 |
3.76 | 3.64 | 3.69 | 350,025 |
| 27 Oct 20 |
3.81000 -0.05 |
3.95 | 3.78 | 3.87 | 290,158 |
| 26 Oct 20 |
3.86000 -0.18 |
4.01 | 3.82 | 4.01 | 335,323 |
| 23 Oct 20 |
4.04000 +0.00 |
4.09 | 3.99 | 4.04 | 205,652 |
| 22 Oct 20 |
4.04000 +0.18 |
4.09 | 3.86 | 3.88 | 454,722 |
| 21 Oct 20 |
3.86000 +0.05 |
3.91 | 3.81 | 3.83 | 370,258 |
| 20 Oct 20 |
3.81000 +0.10 |
3.89 | 3.72 | 3.72 | 618,434 |
| 19 Oct 20 |
3.71000 +0.01 |
3.80 | 3.68 | 3.70 | 294,026 |
| 16 Oct 20 |
3.70000 +0.02 |
3.77 | 3.67 | 3.70 | 543,824 |
| 15 Oct 20 |
3.68000 +0.04 |
3.73 | 3.56 | 3.56 | 291,343 |
| 14 Oct 20 |
3.64000 +0.07 |
3.72 | 3.58 | 3.58 | 275,740 |
| 13 Oct 20 |
3.57000 -0.04 |
3.66 | 3.53 | 3.61 | 230,835 |
| 09 Oct 20 |
3.61000 +0.02 |
3.66 | 3.56 | 3.62 | 364,821 |
| 08 Oct 20 |
3.59000 +0.10 |
3.62 | 3.50 | 3.50 | 274,330 |
| 07 Oct 20 |
3.49000 +0.03 |
3.51 | 3.45 | 3.51 | 249,545 |
| 06 Oct 20 |
3.46000 -0.16 |
3.70 | 3.46 | 3.63 | 642,536 |
| 05 Oct 20 |
3.62000 +0.08 |
3.65 | 3.50 | 3.58 | 369,995 |
| 02 Oct 20 |
3.54000 -0.01 |
3.57 | 3.37 | 3.49 | 539,165 |
| 01 Oct 20 |
3.55000 -0.14 |
3.66 | 3.50 | 3.62 | 757,365 |
| 30 Sep 20 |
3.69000 +0.00 |
3.79 | 3.65 | 3.71 | 501,953 |
| 29 Sep 20 |
3.69000 -0.28 |
3.95 | 3.66 | 3.95 | 480,617 |
| 28 Sep 20 |
3.97000 +0.14 |
4.01 | 3.89 | 3.89 | 529,814 |
| 25 Sep 20 |
3.83000 +0.00 |
3.90 | 3.80 | 3.90 | 335,954 |
| 24 Sep 20 |
3.83000 +0.08 |
3.86 | 3.69 | 3.75 | 298,539 |
| 23 Sep 20 |
3.75000 -0.09 |
3.93 | 3.75 | 3.86 | 333,153 |
| 22 Sep 20 |
3.84000 -0.01 |
3.96 | 3.83 | 3.85 | 292,383 |
| 21 Sep 20 |
3.85000 -0.07 |
3.91 | 3.81 | 3.90 | 480,740 |
| 18 Sep 20 |
3.92000 +0.00 |
3.95 | 3.82 | 3.90 | 528,304 |
| 17 Sep 20 |
3.92000 -0.02 |
3.96 | 3.82 | 3.87 | 284,737 |
| 16 Sep 20 |
3.94000 +0.14 |
3.96 | 3.81 | 3.83 | 349,682 |
| 15 Sep 20 |
3.80000 +0.03 |
3.82 | 3.70 | 3.76 | 405,980 |
| 14 Sep 20 |
3.77000 -0.04 |
3.83 | 3.75 | 3.79 | 371,326 |
| 11 Sep 20 |
3.81000 -0.01 |
3.86 | 3.77 | 3.82 | 370,625 |
| 10 Sep 20 |
3.82000 -0.06 |
3.93 | 3.79 | 3.88 | 491,090 |
| 09 Sep 20 |
3.88000 +0.18 |
3.91 | 3.71 | 3.71 | 554,817 |
| 08 Sep 20 |
3.70000 -0.31 |
3.89 | 3.69 | 3.89 | 508,806 |
| 04 Sep 20 |
4.01000 +0.04 |
4.02 | 3.90 | 3.98 | 392,720 |
| 03 Sep 20 |
3.97000 -0.11 |
4.11 | 3.96 | 4.05 | 410,539 |
| 02 Sep 20 |
4.08000 -0.11 |
4.18 | 4.05 | 4.18 | 472,214 |
| 01 Sep 20 |
4.19000 +0.03 |
4.25 | 4.12 | 4.13 | 262,073 |
| 31 Aug 20 |
4.16000 -0.11 |
4.30 | 4.12 | 4.23 | 519,091 |
| 28 Aug 20 |
4.27000 -0.06 |
4.33 | 4.23 | 4.31 | 268,883 |
| 27 Aug 20 |
4.33000 +0.00 |
4.35 | 4.30 | 4.33 | 316,924 |
| 26 Aug 20 |
4.33000 -0.08 |
4.44 | 4.30 | 4.44 | 372,175 |
| 25 Aug 20 |
4.41000 +0.00 |
4.47 | 4.38 | 4.43 | 139,986 |
| 24 Aug 20 |
4.41000 +0.03 |
4.53 | 4.35 | 4.42 | 398,151 |
| 21 Aug 20 |
4.38000 -0.17 |
4.51 | 4.33 | 4.50 | 335,128 |
| 20 Aug 20 |
4.55000 -0.08 |
4.62 | 4.51 | 4.58 | 184,174 |
| 19 Aug 20 |
4.63000 +0.03 |
4.69 | 4.56 | 4.63 | 277,364 |
| 18 Aug 20 |
4.60000 -0.06 |
4.73 | 4.60 | 4.62 | 433,197 |
| 17 Aug 20 |
4.66000 +0.04 |
4.68 | 4.55 | 4.57 | 380,731 |
| 14 Aug 20 |
4.62000 +0.02 |
4.71 | 4.56 | 4.57 | 458,294 |
| 13 Aug 20 |
4.60000 +0.09 |
4.75 | 4.46 | 4.58 | 1,025,600 |
| 12 Aug 20 |
4.51000 +0.25 |
4.52 | 4.31 | 4.33 | 486,405 |
| 11 Aug 20 |
4.26000 -0.14 |
4.58 | 4.24 | 4.52 | 774,153 |
| 10 Aug 20 |
4.40000 +0.18 |
4.47 | 4.27 | 4.30 | 809,820 |
| 07 Aug 20 |
4.22000 +0.10 |
4.29 | 4.08 | 4.14 | 955,897 |
| 06 Aug 20 |
4.12000 +0.29 |
4.18 | 3.82 | 3.84 | 893,655 |
| 05 Aug 20 |
3.83000 +0.08 |
3.94 | 3.79 | 3.80 | 477,909 |
| 04 Aug 20 |
3.75000 +0.17 |
3.81 | 3.60 | 3.60 | 419,427 |
| 31 Jul 20 |
3.58000 +0.00 |
3.62 | 3.52 | 3.57 | 248,593 |
| 30 Jul 20 |
3.58000 -0.15 |
3.64 | 3.54 | 3.62 | 147,068 |
| 29 Jul 20 |
3.73000 +0.04 |
3.73 | 3.61 | 3.69 | 282,780 |
| 28 Jul 20 |
3.69000 -0.07 |
3.76 | 3.66 | 3.73 | 244,968 |
| 27 Jul 20 |
3.76000 -0.08 |
3.82 | 3.67 | 3.82 | 444,896 |
| 24 Jul 20 |
3.84000 +0.04 |
3.85 | 3.77 | 3.78 | 216,644 |
| 23 Jul 20 |
3.80000 -0.03 |
3.85 | 3.76 | 3.82 | 492,769 |
| 22 Jul 20 |
3.83000 -0.08 |
3.88 | 3.76 | 3.88 | 461,326 |
| 21 Jul 20 |
3.91000 +0.27 |
3.93 | 3.71 | 3.71 | 486,080 |
| 20 Jul 20 |
3.64000 -0.09 |
3.76 | 3.62 | 3.72 | 469,959 |
| 17 Jul 20 |
3.73000 +0.00 |
3.81 | 3.71 | 3.76 | 308,599 |
| 16 Jul 20 |
3.73000 -0.02 |
3.86 | 3.69 | 3.75 | 518,514 |
| 15 Jul 20 |
3.75000 +0.12 |
3.89 | 3.70 | 3.71 | 637,624 |
| 14 Jul 20 |
3.63000 +0.07 |
3.64 | 3.52 | 3.52 | 354,996 |
| 13 Jul 20 |
3.56000 -0.08 |
3.66 | 3.55 | 3.65 | 317,754 |
| 10 Jul 20 |
3.64000 +0.19 |
3.64 | 3.45 | 3.45 | 337,305 |
| 09 Jul 20 |
3.45000 +0.04 |
3.48 | 3.36 | 3.41 | 364,049 |
| 08 Jul 20 |
3.41000 -0.16 |
3.63 | 3.39 | 3.61 | 329,459 |
| 07 Jul 20 |
3.57000 -0.11 |
3.67 | 3.56 | 3.65 | 271,551 |
| 06 Jul 20 |
3.68000 +0.06 |
3.70 | 3.59 | 3.65 | 309,878 |
| 03 Jul 20 |
3.62000 -0.12 |
3.73 | 3.60 | 3.72 | 264,729 |
| 02 Jul 20 |
3.74000 +0.22 |
3.75 | 3.57 | 3.60 | 938,663 |
| 30 Jun 20 |
3.52000 +0.12 |
3.53 | 3.32 | 3.37 | 609,073 |
| 29 Jun 20 |
3.40000 +0.10 |
3.42 | 3.31 | 3.31 | 413,424 |
| 26 Jun 20 |
3.30000 -0.01 |
3.38 | 3.26 | 3.28 | 577,475 |
| 25 Jun 20 |
3.31000 +0.05 |
3.31 | 3.19 | 3.26 | 1,299,590 |
| 24 Jun 20 |
3.26000 -0.23 |
3.46 | 3.22 | 3.45 | 958,707 |
| 23 Jun 20 |
3.49000 -0.04 |
3.62 | 3.48 | 3.55 | 869,493 |
| 22 Jun 20 |
3.53000 -0.07 |
3.61 | 3.49 | 3.57 | 462,536 |
| 19 Jun 20 |
3.60000 +0.10 |
3.69 | 3.52 | 3.60 | 4,413,695 |
| 18 Jun 20 |
3.50000 -0.03 |
3.61 | 3.42 | 3.50 | 572,929 |
| 17 Jun 20 |
3.53000 -0.12 |
3.68 | 3.51 | 3.67 | 509,787 |
| 16 Jun 20 |
3.65000 +0.13 |
3.92 | 3.60 | 3.92 | 1,311,749 |
| 15 Jun 20 |
3.52000 +0.01 |
3.54 | 3.30 | 3.34 | 935,241 |
| 12 Jun 20 |
3.51000 +0.00 |
3.67 | 3.47 | 3.64 | 643,857 |
| 11 Jun 20 |
3.51000 -0.41 |
3.78 | 3.48 | 3.72 | 983,352 |
| 10 Jun 20 |
3.92000 -0.17 |
4.09 | 3.80 | 4.09 | 907,560 |
| 09 Jun 20 |
4.09000 -0.30 |
4.29 | 4.01 | 4.22 | 1,053,660 |
| 08 Jun 20 |
4.39000 +0.19 |
4.43 | 4.26 | 4.34 | 1,385,358 |
| 05 Jun 20 |
4.20000 +0.27 |
4.31 | 4.05 | 4.11 | 821,252 |
| 04 Jun 20 |
3.93000 +0.07 |
3.99 | 3.81 | 3.89 | 469,001 |
| 03 Jun 20 |
3.86000 +0.04 |
3.96 | 3.84 | 3.89 | 908,417 |
| 02 Jun 20 |
3.82000 +0.16 |
3.91 | 3.66 | 3.66 | 462,123 |
| 01 Jun 20 |
3.66000 +0.06 |
3.66 | 3.55 | 3.60 | 308,012 |
| 29 May 20 |
3.60000 -0.16 |
3.76 | 3.59 | 3.76 | 439,987 |
| 28 May 20 |
3.76000 +0.04 |
3.78 | 3.62 | 3.69 | 416,435 |
| 27 May 20 |
3.72000 +0.00 |
3.74 | 3.58 | 3.72 | 551,743 |
| 26 May 20 |
3.72000 +0.00 |
3.85 | 3.72 | 3.85 | 579,814 |
| 25 May 20 |
3.72000 -0.09 |
3.85 | 3.71 | 3.83 | 223,813 |
| 22 May 20 |
3.81000 -0.04 |
3.85 | 3.77 | 3.82 | 285,092 |
| 21 May 20 |
3.85000 -0.11 |
4.03 | 3.76 | 4.01 | 411,973 |
| 20 May 20 |
3.96000 +0.34 |
3.97 | 3.67 | 3.71 | 1,662,535 |
| 19 May 20 |
3.62000 +0.05 |
3.85 | 3.62 | 3.82 | 641,168 |
| 15 May 20 |
3.57000 +0.14 |
3.59 | 3.40 | 3.44 | 487,566 |
| 14 May 20 |
3.43000 -0.09 |
3.55 | 3.34 | 3.48 | 525,534 |
| 13 May 20 |
3.52000 -0.35 |
3.89 | 3.48 | 3.87 | 702,612 |
| 12 May 20 |
3.87000 +0.07 |
3.95 | 3.78 | 3.82 | 581,670 |
| 11 May 20 |
3.80000 +0.01 |
3.81 | 3.64 | 3.75 | 541,313 |
| 08 May 20 |
3.79000 -0.03 |
3.90 | 3.72 | 3.89 | 651,898 |
| 07 May 20 |
3.82000 +0.15 |
3.86 | 3.70 | 3.80 | 492,180 |
| 06 May 20 |
3.67000 -0.10 |
3.91 | 3.64 | 3.80 | 739,248 |
| 05 May 20 |
3.77000 +0.09 |
3.91 | 3.70 | 3.82 | 543,290 |
| 04 May 20 |
3.68000 +0.07 |
3.79 | 3.50 | 3.51 | 307,403 |
| 01 May 20 |
3.61000 -0.12 |
3.68 | 3.47 | 3.64 | 695,527 |
| 30 Apr 20 |
3.73000 -0.11 |
3.90 | 3.68 | 3.84 | 876,390 |
| 29 Apr 20 |
3.84000 +0.40 |
3.84 | 3.50 | 3.51 | 748,760 |
| 28 Apr 20 |
3.44000 +0.03 |
3.51 | 3.35 | 3.44 | 400,575 |
| 27 Apr 20 |
3.41000 +0.02 |
3.41 | 3.20 | 3.31 | 489,102 |
| 24 Apr 20 |
3.39000 -0.07 |
3.50 | 3.30 | 3.50 | 649,838 |
| 23 Apr 20 |
3.46000 +0.09 |
3.51 | 3.39 | 3.44 | 471,065 |
| 22 Apr 20 |
3.37000 +0.18 |
3.39 | 3.24 | 3.31 | 483,367 |
| 21 Apr 20 |
3.19000 +0.03 |
3.32 | 3.05 | 3.05 | 696,270 |
| 20 Apr 20 |
3.16000 -0.13 |
3.31 | 3.03 | 3.05 | 680,190 |
| 17 Apr 20 |
3.29000 +0.27 |
3.30 | 2.99 | 2.99 | 636,872 |
| 16 Apr 20 |
3.02000 -0.23 |
3.25 | 3.02 | 3.23 | 420,774 |
| 15 Apr 20 |
3.25000 +0.01 |
3.26 | 2.90 | 3.10 | 1,109,339 |
| 14 Apr 20 |
3.24000 -0.20 |
3.43 | 3.15 | 3.37 | 820,233 |
| 13 Apr 20 |
3.44000 -0.32 |
3.83 | 3.36 | 3.83 | 982,947 |
| 09 Apr 20 |
3.76000 -0.12 |
4.15 | 3.61 | 4.06 | 1,103,677 |
| 08 Apr 20 |
3.88000 +0.29 |
3.90 | 3.55 | 3.62 | 809,505 |
| 07 Apr 20 |
3.59000 +0.12 |
3.84 | 3.52 | 3.60 | 1,383,325 |
| 06 Apr 20 |
3.47000 +0.02 |
3.55 | 3.28 | 3.51 | 1,239,503 |
| 03 Apr 20 |
3.45000 +0.17 |
3.49 | 3.15 | 3.41 | 1,111,492 |
| 02 Apr 20 |
3.28000 +0.30 |
3.46 | 3.01 | 3.21 | 1,755,854 |
| 01 Apr 20 |
2.98000 +0.04 |
3.04 | 2.75 | 2.88 | 703,655 |
| 31 Mar 20 |
2.94000 +0.12 |
3.19 | 2.89 | 3.02 | 1,223,199 |
| 30 Mar 20 |
2.82000 +0.22 |
2.84 | 2.30 | 2.55 | 1,394,149 |
| 27 Mar 20 |
2.60000 -0.27 |
2.77 | 2.41 | 2.76 | 1,243,377 |
| 26 Mar 20 |
2.87000 -0.20 |
3.11 | 2.80 | 3.05 | 914,618 |
| 25 Mar 20 |
3.07000 +0.21 |
3.39 | 2.76 | 3.00 | 774,800 |
| 24 Mar 20 |
2.86000 +0.29 |
2.92 | 2.71 | 2.71 | 896,818 |
| 23 Mar 20 |
2.57000 -0.29 |
2.83 | 2.52 | 2.79 | 839,050 |
| 20 Mar 20 |
2.86000 -0.09 |
3.20 | 2.76 | 3.12 | 959,641 |
| 19 Mar 20 |
2.95000 +0.18 |
3.26 | 2.63 | 2.77 | 699,030 |
| 18 Mar 20 |
2.77000 -0.25 |
3.21 | 2.62 | 2.91 | 1,682,733 |
| 17 Mar 20 |
3.02000 -0.33 |
3.49 | 3.00 | 3.37 | 715,903 |
| 16 Mar 20 |
3.35000 -0.40 |
3.73 | 3.25 | 3.58 | 650,731 |
| 13 Mar 20 |
3.75000 +0.37 |
3.83 | 3.21 | 3.58 | 1,269,965 |
| 12 Mar 20 |
3.38000 -0.64 |
3.83 | 2.90 | 3.00 | 2,053,223 |
| 11 Mar 20 |
4.02000 -0.30 |
4.36 | 3.97 | 4.25 | 1,629,990 |
| 10 Mar 20 |
4.32000 -0.14 |
4.94 | 4.18 | 4.87 | 1,264,563 |
| 09 Mar 20 |
4.46000 -1.60 |
5.02 | 4.38 | 4.70 | 1,907,913 |
| 06 Mar 20 |
6.06000 -0.21 |
6.18 | 5.88 | 6.13 | 1,079,359 |
| 05 Mar 20 |
6.27000 -0.17 |
6.43 | 6.18 | 6.34 | 1,127,900 |
| 04 Mar 20 |
6.44000 +0.43 |
6.46 | 6.15 | 6.45 | 1,149,851 |
| 03 Mar 20 |
6.01000 -0.15 |
6.31 | 5.95 | 6.28 | 930,022 |
| 02 Mar 20 |
6.16000 +0.14 |
6.20 | 5.92 | 6.08 | 882,859 |
| 28 Feb 20 |
6.02000 -0.10 |
6.02 | 5.76 | 5.80 | 1,115,357 |
| 27 Feb 20 |
6.12000 -0.36 |
6.23 | 5.96 | 6.20 | 907,153 |
| 26 Feb 20 |
6.48000 -0.11 |
6.63 | 6.46 | 6.53 | 701,679 |
| 25 Feb 20 |
6.59000 -0.25 |
6.82 | 6.55 | 6.79 | 763,048 |
| 24 Feb 20 |
6.84000 -0.36 |
6.93 | 6.71 | 6.93 | 940,467 |
| 21 Feb 20 |
7.20000 -0.18 |
7.33 | 7.16 | 7.32 | 1,129,732 |
| 20 Feb 20 |
7.38000 +0.08 |
7.44 | 7.30 | 7.31 | 256,239 |
| 19 Feb 20 |
7.30000 +0.18 |
7.33 | 7.16 | 7.18 | 318,846 |
| 18 Feb 20 |
7.12000 -0.08 |
7.22 | 7.09 | 7.18 | 231,115 |
| 14 Feb 20 |
7.20000 -0.04 |
7.30 | 7.16 | 7.26 | 196,082 |
| 13 Feb 20 |
7.24000 -0.07 |
7.30 | 7.20 | 7.30 | 181,823 |
| 12 Feb 20 |
7.31000 +0.04 |
7.35 | 7.18 | 7.33 | 465,716 |
| 11 Feb 20 |
7.27000 +0.05 |
7.37 | 7.21 | 7.28 | 397,957 |
| 10 Feb 20 |
7.22000 +0.00 |
7.22 | 7.08 | 7.19 | 318,317 |
| 07 Feb 20 |
7.22000 -0.14 |
7.31 | 7.22 | 7.28 | 250,757 |
| 06 Feb 20 |
7.36000 -0.05 |
7.40 | 7.22 | 7.40 | 339,418 |
| 05 Feb 20 |
7.41000 +0.28 |
7.43 | 7.19 | 7.23 | 390,359 |
| 04 Feb 20 |
7.13000 +0.12 |
7.22 | 7.10 | 7.13 | 459,525 |
| 03 Feb 20 |
7.01000 -0.05 |
7.11 | 6.97 | 7.04 | 483,786 |
| 31 Jan 20 |
7.06000 -0.10 |
7.30 | 7.01 | 7.30 | 515,772 |
| 30 Jan 20 |
7.16000 -0.15 |
7.26 | 7.07 | 7.22 | 386,664 |
| 29 Jan 20 |
7.31000 -0.05 |
7.43 | 7.27 | 7.43 | 339,452 |
| 28 Jan 20 |
7.36000 +0.11 |
7.38 | 7.21 | 7.29 | 228,921 |
| 27 Jan 20 |
7.25000 -0.24 |
7.39 | 7.20 | 7.24 | 779,896 |
| 24 Jan 20 |
7.49000 -0.14 |
7.63 | 7.38 | 7.60 | 606,126 |
| 23 Jan 20 |
7.63000 -0.23 |
7.80 | 7.52 | 7.80 | 921,637 |
| 22 Jan 20 |
7.86000 -0.19 |
8.01 | 7.85 | 8.01 | 665,599 |
| 21 Jan 20 |
8.05000 -0.03 |
8.17 | 7.95 | 8.10 | 939,599 |
| 20 Jan 20 |
8.08000 +0.21 |
8.10 | 7.90 | 7.94 | 844,772 |
| 17 Jan 20 |
7.87000 -0.04 |
7.98 | 7.81 | 7.98 | 455,276 |
| 16 Jan 20 |
7.91000 +0.21 |
7.96 | 7.72 | 7.74 | 703,362 |
| 15 Jan 20 |
7.70000 -0.14 |
7.85 | 7.70 | 7.81 | 584,477 |
| 14 Jan 20 |
7.84000 -0.04 |
8.01 | 7.82 | 7.89 | 840,531 |
| 13 Jan 20 |
7.88000 -0.11 |
8.08 | 7.88 | 8.08 | 637,923 |
| 10 Jan 20 |
7.99000 -0.09 |
8.12 | 7.99 | 8.09 | 892,617 |
| 09 Jan 20 |
8.08000 +0.12 |
8.11 | 7.85 | 8.00 | 1,302,874 |
| 08 Jan 20 |
7.96000 +0.27 |
8.18 | 7.87 | 7.91 | 2,403,953 |
| 07 Jan 20 |
7.69000 +0.10 |
7.71 | 7.56 | 7.67 | 639,186 |
| 06 Jan 20 |
7.59000 +0.17 |
7.62 | 7.42 | 7.48 | 790,307 |
| 03 Jan 20 |
7.42000 +0.18 |
7.50 | 7.38 | 7.38 | 734,672 |
| 02 Jan 20 |
7.24000 -0.05 |
7.43 | 7.23 | 7.32 | 446,595 |
| 31 Dec 19 |
7.29000 -0.04 |
7.34 | 7.24 | 7.30 | 307,983 |
| 30 Dec 19 |
7.33000 -0.04 |
7.41 | 7.32 | 7.34 | 236,608 |
| 27 Dec 19 |
7.37000 -0.05 |
7.51 | 7.37 | 7.45 | 361,154 |
| 24 Dec 19 |
7.42000 +0.01 |
7.46 | 7.38 | 7.41 | 533,635 |
| 23 Dec 19 |
7.41000 +0.19 |
7.45 | 7.22 | 7.22 | 791,150 |
| 20 Dec 19 |
7.22000 -0.03 |
7.28 | 7.18 | 7.28 | 729,904 |
| 19 Dec 19 |
7.25000 +0.06 |
7.31 | 7.17 | 7.19 | 980,200 |
| 18 Dec 19 |
7.19000 -0.05 |
7.34 | 7.11 | 7.23 | 1,364,810 |
| 17 Dec 19 |
7.24000 +0.11 |
7.30 | 7.13 | 7.13 | 571,012 |
| 16 Dec 19 |
7.13000 +0.04 |
7.18 | 7.05 | 7.05 | 548,775 |
| 13 Dec 19 |
7.09000 +0.00 |
7.15 | 7.01 | 7.14 | 495,288 |
| 12 Dec 19 |
7.09000 +0.15 |
7.16 | 6.95 | 6.95 | 895,550 |
| 11 Dec 19 |
6.94000 -0.11 |
7.10 | 6.89 | 7.06 | 375,062 |
| 10 Dec 19 |
7.05000 +0.14 |
7.08 | 6.87 | 6.91 | 963,624 |
| 09 Dec 19 |
6.91000 +0.01 |
6.94 | 6.88 | 6.89 | 399,504 |
| 06 Dec 19 |
6.90000 +0.16 |
6.93 | 6.75 | 6.76 | 696,230 |
| 05 Dec 19 |
6.74000 +0.06 |
6.79 | 6.66 | 6.68 | 965,950 |
| 04 Dec 19 |
6.68000 +0.12 |
6.70 | 6.55 | 6.58 | 682,548 |
| 03 Dec 19 |
6.56000 -0.03 |
6.60 | 6.46 | 6.58 | 500,457 |
| 02 Dec 19 |
6.59000 -0.08 |
6.80 | 6.58 | 6.80 | 447,927 |
| 29 Nov 19 |
6.67000 -0.02 |
6.73 | 6.67 | 6.70 | 1,026,974 |
| 28 Nov 19 |
6.69000 -0.02 |
6.73 | 6.57 | 6.57 | 292,307 |
| 27 Nov 19 |
6.71000 +0.09 |
6.71 | 6.54 | 6.65 | 401,031 |
| 26 Nov 19 |
6.62000 -0.12 |
6.75 | 6.62 | 6.72 | 635,107 |
| 25 Nov 19 |
6.74000 -0.03 |
6.80 | 6.66 | 6.80 | 596,277 |
| 22 Nov 19 |
6.77000 +0.07 |
6.82 | 6.71 | 6.71 | 377,553 |
| 21 Nov 19 |
6.70000 +0.05 |
6.72 | 6.63 | 6.67 | 523,435 |
| 20 Nov 19 |
6.65000 -0.04 |
6.76 | 6.65 | 6.69 | 630,517 |
| 19 Nov 19 |
6.69000 -0.08 |
6.79 | 6.69 | 6.79 | 387,434 |
| 18 Nov 19 |
6.77000 -0.06 |
6.88 | 6.71 | 6.88 | 456,558 |
| 15 Nov 19 |
6.83000 -0.01 |
6.91 | 6.78 | 6.85 | 454,661 |
| 14 Nov 19 |
6.84000 +0.21 |
6.92 | 6.72 | 6.74 | 726,618 |
| 13 Nov 19 |
6.63000 -0.01 |
6.71 | 6.59 | 6.69 | 280,047 |
| 12 Nov 19 |
6.64000 -0.06 |
6.77 | 6.63 | 6.69 | 208,148 |
| 11 Nov 19 |
6.70000 -0.04 |
6.78 | 6.59 | 6.72 | 220,568 |
| 08 Nov 19 |
6.74000 -0.03 |
6.79 | 6.60 | 6.71 | 232,266 |
| 07 Nov 19 |
6.77000 +0.03 |
6.85 | 6.73 | 6.73 | 295,770 |
| 06 Nov 19 |
6.74000 -0.13 |
6.91 | 6.69 | 6.86 | 266,108 |
| 05 Nov 19 |
6.87000 +0.01 |
6.97 | 6.82 | 6.87 | 334,614 |
| 04 Nov 19 |
6.86000 +0.36 |
6.89 | 6.55 | 6.57 | 587,214 |
| 01 Nov 19 |
6.50000 +0.03 |
6.64 | 6.49 | 6.53 | 344,814 |
| 31 Oct 19 |
6.47000 -0.08 |
6.53 | 6.34 | 6.51 | 403,705 |
| 30 Oct 19 |
6.55000 -0.14 |
6.69 | 6.51 | 6.67 | 303,719 |
| 29 Oct 19 |
6.69000 -0.03 |
6.80 | 6.67 | 6.76 | 296,697 |
| 28 Oct 19 |
6.72000 -0.06 |
6.86 | 6.71 | 6.82 | 247,753 |
| 25 Oct 19 |
6.78000 +0.03 |
6.81 | 6.70 | 6.75 | 305,822 |
| 24 Oct 19 |
6.75000 +0.00 |
6.82 | 6.67 | 6.76 | 481,831 |
| 23 Oct 19 |
6.75000 +0.02 |
6.77 | 6.69 | 6.69 | 254,320 |
| 22 Oct 19 |
6.73000 +0.00 |
6.83 | 6.67 | 6.77 | 326,833 |
| 21 Oct 19 |
6.73000 +0.10 |
6.77 | 6.62 | 6.63 | 388,522 |
| 18 Oct 19 |
6.63000 -0.12 |
6.84 | 6.61 | 6.78 | 466,119 |
| 17 Oct 19 |
6.75000 -0.05 |
6.83 | 6.70 | 6.83 | 412,656 |
| 16 Oct 19 |
6.80000 -0.11 |
6.93 | 6.79 | 6.90 | 343,828 |
| 15 Oct 19 |
6.91000 -0.08 |
7.07 | 6.90 | 7.01 | 293,927 |
| 11 Oct 19 |
6.99000 +0.04 |
7.02 | 6.95 | 7.00 | 208,730 |
| 10 Oct 19 |
6.95000 +0.01 |
6.98 | 6.92 | 6.97 | 146,129 |
| 09 Oct 19 |
6.94000 +0.02 |
7.01 | 6.92 | 6.96 | 254,785 |
| 08 Oct 19 |
6.92000 -0.09 |
7.00 | 6.90 | 6.97 | 337,155 |
| 07 Oct 19 |
7.01000 -0.08 |
7.15 | 6.99 | 7.11 | 441,232 |
| 04 Oct 19 |
7.09000 +0.04 |
7.11 | 7.00 | 7.08 | 237,274 |
| 03 Oct 19 |
7.05000 +0.00 |
7.14 | 7.02 | 7.06 | 331,823 |
| 02 Oct 19 |
7.05000 -0.20 |
7.25 | 7.05 | 7.17 | 589,867 |
| 01 Oct 19 |
7.25000 -0.27 |
7.58 | 7.23 | 7.51 | 288,813 |
| 30 Sep 19 |
7.52000 -0.16 |
7.63 | 7.49 | 7.62 | 249,468 |
| 27 Sep 19 |
7.68000 -0.06 |
7.73 | 7.60 | 7.66 | 153,526 |
| 26 Sep 19 |
7.74000 -0.01 |
7.78 | 7.68 | 7.73 | 129,184 |
| 25 Sep 19 |
7.75000 -0.12 |
7.83 | 7.67 | 7.80 | 378,946 |
| 24 Sep 19 |
7.87000 -0.09 |
7.97 | 7.85 | 7.95 | 334,310 |
| 23 Sep 19 |
7.96000 +0.03 |
8.05 | 7.93 | 7.93 | 268,013 |
| 20 Sep 19 |
7.93000 -0.07 |
8.08 | 7.91 | 8.00 | 496,321 |
| 19 Sep 19 |
8.00000 -0.05 |
8.09 | 7.93 | 8.08 | 365,849 |
| 18 Sep 19 |
8.05000 -0.09 |
8.17 | 8.02 | 8.10 | 299,746 |
| 17 Sep 19 |
8.14000 -0.03 |
8.28 | 8.00 | 8.14 | 613,546 |
| 16 Sep 19 |
8.17000 +0.41 |
8.25 | 8.04 | 8.15 | 859,461 |
| 13 Sep 19 |
7.76000 +0.07 |
7.80 | 7.68 | 7.71 | 270,998 |
| 12 Sep 19 |
7.69000 +0.04 |
7.72 | 7.60 | 7.60 | 167,901 |
| 11 Sep 19 |
7.65000 -0.12 |
7.83 | 7.61 | 7.83 | 306,112 |
| 10 Sep 19 |
7.77000 +0.17 |
7.86 | 7.64 | 7.64 | 358,640 |
| 09 Sep 19 |
7.60000 +0.15 |
7.65 | 7.47 | 7.49 | 280,837 |
| 06 Sep 19 |
7.45000 +0.04 |
7.50 | 7.34 | 7.39 | 182,415 |
| 05 Sep 19 |
7.41000 +0.01 |
7.54 | 7.39 | 7.46 | 284,817 |
| 04 Sep 19 |
7.40000 +0.13 |
7.49 | 7.38 | 7.38 | 194,970 |
| 03 Sep 19 |
7.27000 +0.02 |
7.29 | 7.10 | 7.19 | 326,145 |
| 30 Aug 19 |
7.25000 -0.21 |
7.46 | 7.15 | 7.46 | 284,979 |
| 29 Aug 19 |
7.46000 +0.04 |
7.50 | 7.38 | 7.42 | 215,925 |
| 28 Aug 19 |
7.42000 +0.30 |
7.43 | 7.14 | 7.19 | 314,253 |
| 27 Aug 19 |
7.12000 +0.21 |
7.16 | 7.00 | 7.02 | 474,699 |
| 26 Aug 19 |
6.91000 -0.07 |
7.09 | 6.90 | 7.01 | 176,118 |
| 23 Aug 19 |
6.98000 -0.29 |
7.19 | 6.97 | 7.19 | 417,437 |
| 22 Aug 19 |
7.27000 -0.18 |
7.46 | 7.23 | 7.45 | 336,040 |
| 21 Aug 19 |
7.45000 +0.09 |
7.53 | 7.36 | 7.44 | 322,217 |
| 20 Aug 19 |
7.36000 -0.12 |
7.47 | 7.33 | 7.46 | 141,431 |
| 19 Aug 19 |
7.48000 +0.24 |
7.49 | 7.22 | 7.25 | 334,376 |
| 16 Aug 19 |
7.24000 -0.14 |
7.38 | 7.23 | 7.30 | 456,530 |
| 15 Aug 19 |
7.38000 -0.17 |
7.54 | 7.36 | 7.51 | 294,001 |
| 14 Aug 19 |
7.55000 -0.27 |
7.72 | 7.50 | 7.70 | 272,403 |
| 13 Aug 19 |
7.82000 -0.01 |
7.92 | 7.75 | 7.81 | 229,644 |
| 12 Aug 19 |
7.83000 -0.04 |
7.92 | 7.78 | 7.92 | 183,733 |
| 09 Aug 19 |
7.87000 +0.04 |
7.99 | 7.82 | 7.85 | 261,856 |
| 08 Aug 19 |
7.83000 +0.15 |
7.86 | 7.69 | 7.74 | 164,534 |
| 07 Aug 19 |
7.68000 -0.10 |
7.75 | 7.52 | 7.72 | 377,343 |
| 06 Aug 19 |
7.78000 -0.32 |
8.08 | 7.71 | 7.96 | 271,623 |
| 02 Aug 19 |
8.10000 +0.13 |
8.23 | 8.01 | 8.17 | 471,581 |
| 01 Aug 19 |
7.97000 -0.18 |
8.17 | 7.89 | 8.15 | 285,374 |
| 31 Jul 19 |
8.15000 +0.26 |
8.22 | 7.94 | 7.94 | 524,991 |
| 30 Jul 19 |
7.89000 +0.05 |
8.00 | 7.66 | 7.76 | 320,770 |
| 29 Jul 19 |
7.84000 -0.05 |
7.91 | 7.72 | 7.90 | 214,793 |
| 26 Jul 19 |
7.89000 -0.07 |
8.05 | 7.88 | 7.96 | 319,838 |
| 25 Jul 19 |
7.96000 -0.09 |
8.10 | 7.91 | 8.09 | 353,272 |
| 24 Jul 19 |
8.05000 -0.07 |
8.15 | 8.01 | 8.14 | 373,588 |
| 23 Jul 19 |
8.12000 -0.02 |
8.21 | 8.04 | 8.16 | 290,548 |
| 22 Jul 19 |
8.14000 +0.02 |
8.22 | 8.09 | 8.15 | 137,688 |
| 19 Jul 19 |
8.12000 +0.06 |
8.16 | 8.06 | 8.06 | 190,476 |
| 18 Jul 19 |
8.06000 -0.03 |
8.21 | 8.03 | 8.09 | 184,231 |
| 17 Jul 19 |
8.09000 -0.05 |
8.22 | 8.02 | 8.15 | 201,420 |
| 16 Jul 19 |
8.14000 -0.10 |
8.28 | 8.05 | 8.25 | 240,571 |
| 15 Jul 19 |
8.24000 -0.14 |
8.38 | 8.16 | 8.38 | 319,744 |
| 12 Jul 19 |
8.38000 -0.13 |
8.58 | 8.37 | 8.58 | 357,086 |
| 11 Jul 19 |
8.51000 +0.00 |
8.57 | 8.38 | 8.56 | 243,785 |
| 10 Jul 19 |
8.51000 +0.15 |
8.58 | 8.41 | 8.41 | 259,958 |
| 09 Jul 19 |
8.36000 -0.05 |
8.44 | 8.31 | 8.41 | 136,650 |
| 08 Jul 19 |
8.41000 +0.01 |
8.47 | 8.37 | 8.40 | 192,766 |
| 05 Jul 19 |
8.40000 +0.10 |
8.41 | 8.28 | 8.28 | 186,508 |
| 04 Jul 19 |
8.30000 +0.03 |
8.32 | 8.16 | 8.27 | 112,544 |
| 03 Jul 19 |
8.27000 +0.09 |
8.34 | 8.16 | 8.20 | 182,898 |
| 02 Jul 19 |
8.18000 -0.29 |
8.48 | 8.12 | 8.41 | 319,456 |
| 28 Jun 19 |
8.47000 +0.01 |
8.48 | 8.35 | 8.48 | 245,780 |
| 27 Jun 19 |
8.46000 -0.18 |
8.61 | 8.41 | 8.60 | 146,696 |
| 26 Jun 19 |
8.64000 +0.22 |
8.68 | 8.43 | 8.46 | 237,578 |
| 25 Jun 19 |
8.42000 -0.04 |
8.50 | 8.41 | 8.45 | 114,041 |
| 24 Jun 19 |
8.46000 -0.03 |
8.53 | 8.37 | 8.53 | 121,369 |
| 21 Jun 19 |
8.49000 -0.10 |
8.63 | 8.46 | 8.62 | 268,403 |
| 20 Jun 19 |
8.59000 +0.16 |
8.70 | 8.51 | 8.53 | 225,673 |
| 19 Jun 19 |
8.43000 -0.13 |
8.59 | 8.40 | 8.57 | 194,102 |
| 18 Jun 19 |
8.56000 +0.31 |
8.58 | 8.24 | 8.30 | 313,999 |
| 17 Jun 19 |
8.25000 +0.13 |
8.27 | 8.08 | 8.10 | 193,934 |
| 14 Jun 19 |
8.12000 -0.11 |
8.24 | 8.07 | 8.24 | 127,351 |
| 13 Jun 19 |
8.23000 -0.01 |
8.35 | 8.18 | 8.35 | 216,080 |
| 12 Jun 19 |
8.24000 -0.02 |
8.37 | 8.20 | 8.20 | 260,290 |
| 11 Jun 19 |
8.26000 +0.12 |
8.28 | 8.09 | 8.18 | 195,212 |
| 10 Jun 19 |
8.14000 -0.05 |
8.27 | 8.13 | 8.21 | 227,003 |
| 07 Jun 19 |
8.19000 +0.15 |
8.24 | 8.05 | 8.05 | 282,194 |
| 06 Jun 19 |
8.04000 -0.04 |
8.10 | 7.98 | 8.09 | 188,266 |
| 05 Jun 19 |
8.08000 -0.19 |
8.26 | 8.05 | 8.25 | 271,765 |
| 04 Jun 19 |
8.27000 +0.17 |
8.34 | 8.12 | 8.15 | 216,806 |
| 03 Jun 19 |
8.10000 +0.01 |
8.25 | 8.06 | 8.14 | 167,544 |
| 31 May 19 |
8.09000 -0.05 |
8.11 | 8.01 | 8.07 | 314,098 |
| 30 May 19 |
8.14000 -0.16 |
8.26 | 8.05 | 8.26 | 207,886 |
| 29 May 19 |
8.30000 -0.03 |
8.38 | 8.20 | 8.23 | 269,950 |
| 28 May 19 |
8.33000 -0.02 |
8.41 | 8.26 | 8.38 | 218,618 |
| 27 May 19 |
8.35000 +0.17 |
8.39 | 8.16 | 8.16 | 91,853 |
| 24 May 19 |
8.18000 -0.02 |
8.28 | 8.08 | 8.23 | 236,708 |
| 23 May 19 |
8.20000 -0.14 |
8.26 | 8.10 | 8.25 | 287,452 |
| 22 May 19 |
8.34000 -0.30 |
8.66 | 8.34 | 8.61 | 481,510 |
| 21 May 19 |
8.64000 -0.04 |
8.72 | 8.58 | 8.72 | 307,296 |
| 17 May 19 |
8.68000 -0.09 |
8.80 | 8.65 | 8.74 | 152,223 |
| 16 May 19 |
8.77000 +0.07 |
8.85 | 8.73 | 8.77 | 147,411 |
| 15 May 19 |
8.70000 -0.07 |
8.78 | 8.63 | 8.73 | 162,380 |
| 14 May 19 |
8.77000 +0.14 |
8.82 | 8.67 | 8.74 | 198,685 |
| 13 May 19 |
8.63000 -0.15 |
8.81 | 8.56 | 8.80 | 173,837 |
| 10 May 19 |
8.78000 -0.05 |
8.84 | 8.67 | 8.84 | 174,981 |
| 09 May 19 |
8.83000 +0.10 |
8.91 | 8.60 | 8.70 | 250,996 |
| 08 May 19 |
8.73000 +0.17 |
8.84 | 8.63 | 8.63 | 329,029 |
| 07 May 19 |
8.56000 -0.17 |
8.79 | 8.51 | 8.79 | 201,971 |
| 06 May 19 |
8.73000 -0.05 |
8.74 | 8.61 | 8.68 | 180,912 |
| 03 May 19 |
8.78000 +0.17 |
8.79 | 8.60 | 8.70 | 207,948 |
| 02 May 19 |
8.61000 -0.30 |
8.88 | 8.58 | 8.88 | 340,172 |
| 01 May 19 |
8.91000 -0.29 |
9.17 | 8.90 | 9.17 | 166,878 |
| 30 Apr 19 |
9.20000 +0.01 |
9.26 | 9.08 | 9.26 | 146,129 |
| 29 Apr 19 |
9.19000 -0.12 |
9.25 | 9.08 | 9.25 | 180,125 |
| 26 Apr 19 |
9.31000 -0.21 |
9.47 | 9.29 | 9.47 | 384,694 |
| 25 Apr 19 |
9.52000 -0.08 |
9.63 | 9.51 | 9.61 | 194,089 |
| 24 Apr 19 |
9.60000 -0.24 |
9.87 | 9.53 | 9.87 | 199,330 |
| 23 Apr 19 |
9.84000 +0.31 |
9.88 | 9.51 | 9.56 | 250,364 |
| 22 Apr 19 |
9.53000 +0.15 |
9.61 | 9.46 | 9.48 | 226,491 |
| 18 Apr 19 |
9.38000 -0.02 |
9.55 | 9.35 | 9.43 | 240,994 |
| 17 Apr 19 |
9.40000 +0.07 |
9.50 | 9.33 | 9.37 | 238,494 |
| 16 Apr 19 |
9.33000 -0.16 |
9.55 | 9.28 | 9.50 | 341,568 |
| 15 Apr 19 |
9.49000 -0.02 |
9.59 | 9.46 | 9.50 | 331,150 |
| 12 Apr 19 |
9.51000 -0.04 |
9.71 | 9.48 | 9.70 | 280,772 |
| 11 Apr 19 |
9.55000 +0.11 |
9.73 | 9.37 | 9.40 | 529,919 |
| 10 Apr 19 |
9.44000 +0.27 |
9.45 | 9.20 | 9.20 | 487,311 |
| 09 Apr 19 |
9.17000 +0.01 |
9.24 | 9.08 | 9.14 | 294,917 |
| 08 Apr 19 |
9.16000 +0.25 |
9.17 | 8.95 | 8.95 | 310,902 |
| 05 Apr 19 |
8.91000 +0.15 |
9.00 | 8.78 | 8.78 | 352,509 |
| 04 Apr 19 |
8.76000 +0.15 |
8.82 | 8.59 | 8.63 | 251,130 |
| 03 Apr 19 |
8.61000 -0.03 |
8.68 | 8.58 | 8.64 | 329,377 |
| 02 Apr 19 |
8.64000 -0.09 |
8.75 | 8.59 | 8.75 | 501,847 |
| 01 Apr 19 |
8.73000 +0.32 |
8.75 | 8.47 | 8.51 | 1,105,634 |
| 29 Mar 19 |
8.41000 -0.07 |
8.59 | 8.38 | 8.55 | 313,696 |
| 28 Mar 19 |
8.48000 -0.06 |
8.55 | 8.47 | 8.48 | 383,036 |
| 27 Mar 19 |
8.54000 -0.01 |
8.66 | 8.49 | 8.60 | 475,195 |
| 26 Mar 19 |
8.55000 +0.04 |
8.72 | 8.54 | 8.58 | 351,476 |
| 25 Mar 19 |
8.51000 -0.09 |
8.63 | 8.46 | 8.57 | 226,516 |
| 22 Mar 19 |
8.60000 -0.20 |
8.79 | 8.57 | 8.79 | 364,045 |
| 21 Mar 19 |
8.80000 +0.01 |
8.87 | 8.71 | 8.78 | 453,672 |
| 20 Mar 19 |
8.79000 +0.18 |
8.83 | 8.48 | 8.61 | 358,499 |
| 19 Mar 19 |
8.61000 -0.03 |
8.76 | 8.57 | 8.66 | 285,396 |
| 18 Mar 19 |
8.64000 +0.14 |
8.66 | 8.48 | 8.56 | 348,958 |
| 15 Mar 19 |
8.50000 -0.12 |
8.65 | 8.47 | 8.60 | 249,209 |
| 14 Mar 19 |
8.62000 -0.06 |
8.80 | 8.62 | 8.70 | 210,818 |
| 13 Mar 19 |
8.68000 +0.20 |
8.69 | 8.46 | 8.53 | 192,465 |
| 12 Mar 19 |
8.48000 -0.05 |
8.60 | 8.40 | 8.59 | 363,956 |
| 11 Mar 19 |
8.53000 +0.01 |
8.62 | 8.41 | 8.53 | 347,682 |
| 08 Mar 19 |
8.52000 -0.37 |
8.79 | 8.27 | 8.79 | 778,260 |
| 07 Mar 19 |
8.89000 -0.08 |
8.97 | 8.81 | 8.95 | 213,447 |
| 06 Mar 19 |
8.97000 -0.17 |
9.19 | 8.95 | 9.12 | 168,453 |
| 05 Mar 19 |
9.14000 -0.08 |
9.28 | 9.10 | 9.25 | 131,301 |
| 04 Mar 19 |
9.22000 +0.06 |
9.28 | 9.07 | 9.24 | 235,840 |
| 01 Mar 19 |
9.16000 +0.23 |
9.21 | 8.96 | 9.01 | 457,535 |
| 28 Feb 19 |
8.93000 -0.24 |
9.14 | 8.91 | 9.13 | 781,869 |
| 27 Feb 19 |
9.17000 -0.08 |
9.29 | 9.12 | 9.21 | 223,898 |
| 26 Feb 19 |
9.25000 +0.03 |
9.35 | 9.17 | 9.22 | 315,020 |
| 25 Feb 19 |
9.22000 +0.18 |
9.23 | 9.03 | 9.04 | 225,475 |
| 22 Feb 19 |
9.04000 -0.05 |
9.22 | 9.04 | 9.19 | 189,625 |
| 21 Feb 19 |
9.09000 -0.10 |
9.26 | 8.99 | 9.20 | 375,178 |
| 20 Feb 19 |
9.19000 +0.16 |
9.30 | 9.03 | 9.03 | 285,271 |
| 19 Feb 19 |
9.03000 +0.08 |
9.05 | 8.83 | 8.95 | 293,810 |
| 15 Feb 19 |
8.95000 +0.19 |
8.99 | 8.83 | 8.83 | 352,928 |
| 14 Feb 19 |
8.76000 +0.07 |
8.88 | 8.68 | 8.71 | 1,115,816 |
| 13 Feb 19 |
8.69000 -0.01 |
8.95 | 8.68 | 8.74 | 459,077 |
| 12 Feb 19 |
8.70000 +0.04 |
8.82 | 8.68 | 8.77 | 131,709 |
| 11 Feb 19 |
8.66000 +0.01 |
8.70 | 8.48 | 8.61 | 221,370 |
| 08 Feb 19 |
8.65000 +0.00 |
8.69 | 8.54 | 8.69 | 1,285,903 |
| 07 Feb 19 |
8.65000 -0.24 |
8.93 | 8.55 | 8.93 | 376,522 |
| 06 Feb 19 |
8.89000 -0.11 |
9.02 | 8.88 | 8.97 | 213,360 |
| 05 Feb 19 |
9.00000 +0.08 |
9.04 | 8.84 | 8.84 | 272,837 |
| 04 Feb 19 |
8.92000 +0.02 |
8.96 | 8.75 | 8.87 | 215,961 |
| 01 Feb 19 |
8.90000 -0.01 |
8.95 | 8.79 | 8.91 | 209,815 |
| 31 Jan 19 |
8.91000 -0.19 |
9.21 | 8.88 | 9.21 | 344,865 |
| 30 Jan 19 |
9.10000 +0.02 |
9.15 | 9.01 | 9.09 | 189,386 |
| 29 Jan 19 |
9.08000 +0.19 |
9.14 | 8.95 | 8.95 | 259,076 |
| 28 Jan 19 |
8.89000 -0.02 |
8.95 | 8.77 | 8.90 | 184,924 |
| 25 Jan 19 |
8.91000 +0.02 |
8.95 | 8.80 | 8.90 | 220,001 |
| 24 Jan 19 |
8.89000 +0.26 |
8.96 | 8.59 | 8.63 | 260,297 |
| 23 Jan 19 |
8.63000 -0.19 |
8.91 | 8.55 | 8.83 | 344,285 |
| 22 Jan 19 |
8.82000 -0.26 |
9.00 | 8.80 | 9.00 | 344,375 |
| 21 Jan 19 |
9.08000 +0.18 |
9.11 | 8.89 | 8.90 | 165,174 |
| 18 Jan 19 |
8.90000 -0.06 |
9.11 | 8.85 | 8.98 | 403,972 |
| 17 Jan 19 |
8.96000 +0.06 |
9.01 | 8.83 | 8.89 | 196,075 |
| 16 Jan 19 |
8.90000 +0.02 |
8.95 | 8.71 | 8.90 | 368,585 |
| 15 Jan 19 |
8.88000 +0.21 |
8.98 | 8.72 | 8.74 | 389,502 |
| 14 Jan 19 |
8.67000 +0.14 |
8.68 | 8.52 | 8.53 | 311,830 |
| 11 Jan 19 |
8.53000 -0.11 |
8.67 | 8.46 | 8.62 | 415,619 |
| 10 Jan 19 |
8.64000 +0.23 |
8.67 | 8.29 | 8.39 | 349,915 |
| 09 Jan 19 |
8.41000 -0.01 |
8.60 | 8.23 | 8.51 | 450,818 |
| 08 Jan 19 |
8.42000 -0.06 |
8.61 | 8.29 | 8.54 | 1,605,000 |
| 07 Jan 19 |
8.48000 -0.12 |
8.58 | 8.27 | 8.58 | 476,880 |
| 04 Jan 19 |
8.60000 +0.03 |
8.75 | 8.53 | 8.75 | 212,989 |
| 03 Jan 19 |
8.57000 +0.12 |
8.64 | 8.27 | 8.51 | 1,665,166 |
| 02 Jan 19 |
8.45000 +0.18 |
8.57 | 8.07 | 8.23 | 326,181 |
| 31 Dec 18 |
8.27000 +0.20 |
8.33 | 8.09 | 8.16 | 195,700 |
| 28 Dec 18 |
8.07000 +0.11 |
8.21 | 7.93 | 7.94 | 276,630 |
| 27 Dec 18 |
7.96000 +0.26 |
8.07 | 7.74 | 8.04 | 389,825 |
| 24 Dec 18 |
7.70000 -0.27 |
7.97 | 7.68 | 7.79 | 216,809 |
| 21 Dec 18 |
7.97000 +0.05 |
8.06 | 7.84 | 7.94 | 452,582 |
| 20 Dec 18 |
7.92000 -0.23 |
8.25 | 7.88 | 7.95 | 429,380 |
| 19 Dec 18 |
8.15000 +0.24 |
8.28 | 7.83 | 7.83 | 443,976 |
| 18 Dec 18 |
7.91000 -0.11 |
8.07 | 7.77 | 8.00 | 441,840 |
| 17 Dec 18 |
8.02000 -0.31 |
8.40 | 8.01 | 8.32 | 396,101 |
| 14 Dec 18 |
8.33000 -0.24 |
8.61 | 8.31 | 8.50 | 323,599 |
| 13 Dec 18 |
8.57000 +0.10 |
8.68 | 8.30 | 8.50 | 464,832 |
| 12 Dec 18 |
8.47000 -0.06 |
8.78 | 8.44 | 8.62 | 355,778 |
| 11 Dec 18 |
8.53000 -0.03 |
8.71 | 8.42 | 8.61 | 457,642 |
| 10 Dec 18 |
8.56000 -0.25 |
8.74 | 8.53 | 8.74 | 437,726 |
| 07 Dec 18 |
8.81000 +0.10 |
9.04 | 8.75 | 8.93 | 436,960 |
| 06 Dec 18 |
8.71000 -0.20 |
8.89 | 8.60 | 8.86 | 588,717 |
| 05 Dec 18 |
8.91000 +0.05 |
9.07 | 8.85 | 8.89 | 197,576 |
| 04 Dec 18 |
8.86000 -0.04 |
8.92 | 8.79 | 8.90 | 431,715 |
| 03 Dec 18 |
8.90000 +0.28 |
9.01 | 8.77 | 8.83 | 344,267 |
| 30 Nov 18 |
8.62000 -0.10 |
8.66 | 8.42 | 8.65 | 1,064,528 |
| 29 Nov 18 |
8.72000 +0.06 |
8.78 | 8.58 | 8.63 | 316,843 |
| 28 Nov 18 |
8.66000 +0.05 |
8.74 | 8.54 | 8.57 | 340,600 |
| 27 Nov 18 |
8.61000 -0.27 |
8.94 | 8.60 | 8.86 | 434,006 |
| 26 Nov 18 |
8.88000 -0.13 |
9.14 | 8.82 | 9.02 | 248,142 |
| 23 Nov 18 |
9.01000 -0.24 |
9.16 | 8.89 | 9.16 | 349,362 |
| 22 Nov 18 |
9.25000 +0.03 |
9.30 | 9.14 | 9.22 | 181,327 |
| 21 Nov 18 |
9.22000 +0.26 |
9.41 | 9.02 | 9.05 | 323,454 |
| 20 Nov 18 |
8.96000 -0.12 |
9.06 | 8.85 | 9.01 | 385,093 |
| 19 Nov 18 |
9.08000 +0.11 |
9.11 | 8.82 | 8.95 | 290,138 |
| 16 Nov 18 |
8.97000 -0.15 |
9.17 | 8.81 | 9.11 | 515,373 |
| 15 Nov 18 |
9.12000 -0.03 |
9.25 | 8.97 | 9.10 | 816,093 |
| 14 Nov 18 |
9.15000 -0.26 |
9.54 | 9.00 | 9.41 | 568,182 |
| 13 Nov 18 |
9.41000 -0.06 |
9.46 | 9.34 | 9.43 | 486,051 |
| 12 Nov 18 |
9.47000 -0.01 |
9.56 | 9.40 | 9.55 | 375,371 |
| 09 Nov 18 |
9.48000 -0.02 |
9.50 | 9.20 | 9.39 | 347,297 |
| 08 Nov 18 |
9.50000 -0.28 |
9.82 | 9.50 | 9.79 | 227,534 |
| 07 Nov 18 |
9.78000 +0.22 |
9.83 | 9.62 | 9.66 | 238,010 |
| 06 Nov 18 |
9.56000 +0.00 |
9.65 | 9.46 | 9.58 | 208,925 |
| 05 Nov 18 |
9.56000 +0.25 |
9.66 | 9.40 | 9.40 | 562,638 |
| 02 Nov 18 |
9.31000 -0.34 |
9.68 | 9.26 | 9.65 | 308,599 |
| 01 Nov 18 |
9.65000 -0.02 |
9.87 | 9.63 | 9.70 | 397,084 |
| 31 Oct 18 |
9.67000 +0.11 |
9.82 | 9.60 | 9.62 | 271,612 |
| 30 Oct 18 |
9.56000 -0.05 |
9.58 | 9.37 | 9.50 | 415,055 |
| 29 Oct 18 |
9.61000 -0.23 |
9.90 | 9.52 | 9.85 | 357,592 |
| 26 Oct 18 |
9.84000 -0.01 |
9.95 | 9.63 | 9.81 | 345,531 |
| 25 Oct 18 |
9.85000 -0.09 |
10.06 | 9.83 | 10.06 | 261,530 |
| 24 Oct 18 |
9.94000 -0.32 |
10.32 | 9.90 | 10.32 | 604,997 |
| 23 Oct 18 |
10.26000 -0.15 |
10.27 | 9.93 | 10.19 | 369,814 |
| 22 Oct 18 |
10.41000 -0.03 |
10.47 | 10.35 | 10.45 | 282,357 |
| 19 Oct 18 |
10.44000 +0.05 |
10.48 | 10.34 | 10.41 | 196,234 |
| 18 Oct 18 |
10.39000 -0.14 |
10.50 | 10.29 | 10.47 | 337,890 |
| 17 Oct 18 |
10.53000 -0.16 |
10.65 | 10.53 | 10.65 | 270,283 |
| 16 Oct 18 |
10.69000 +0.14 |
10.69 | 10.52 | 10.57 | 338,770 |
| 15 Oct 18 |
10.55000 -0.04 |
10.64 | 10.50 | 10.61 | 199,724 |
| 12 Oct 18 |
10.59000 -0.06 |
10.77 | 10.48 | 10.77 | 315,518 |
| 11 Oct 18 |
10.65000 -0.11 |
10.76 | 10.55 | 10.63 | 566,433 |
| 10 Oct 18 |
10.76000 -0.18 |
10.95 | 10.62 | 10.91 | 449,456 |
| 09 Oct 18 |
10.94000 -0.09 |
11.05 | 10.91 | 10.99 | 322,618 |
| 05 Oct 18 |
11.03000 -0.22 |
11.24 | 11.01 | 11.22 | 190,861 |
| 04 Oct 18 |
11.25000 -0.23 |
11.58 | 11.22 | 11.46 | 205,643 |
| 03 Oct 18 |
11.48000 +0.45 |
11.51 | 11.09 | 11.09 | 308,782 |
| 02 Oct 18 |
11.03000 -0.07 |
11.15 | 10.94 | 11.15 | 1,164,161 |
| 01 Oct 18 |
11.10000 -0.04 |
11.38 | 11.07 | 11.25 | 272,539 |
| 28 Sep 18 |
11.14000 -0.05 |
11.39 | 11.13 | 11.18 | 237,650 |
| 27 Sep 18 |
11.19000 +0.06 |
11.21 | 11.10 | 11.16 | 149,187 |
| 26 Sep 18 |
11.13000 -0.20 |
11.38 | 11.09 | 11.30 | 205,295 |
| 25 Sep 18 |
11.33000 -0.07 |
11.59 | 11.33 | 11.50 | 162,251 |
| 24 Sep 18 |
11.40000 +0.19 |
11.55 | 11.27 | 11.27 | 287,403 |
| 21 Sep 18 |
11.21000 +0.16 |
11.32 | 11.03 | 11.03 | 276,158 |
| 20 Sep 18 |
11.05000 -0.27 |
11.40 | 10.97 | 11.36 | 305,975 |
| 19 Sep 18 |
11.32000 +0.11 |
11.44 | 11.20 | 11.22 | 213,307 |
| 18 Sep 18 |
11.21000 -0.03 |
11.34 | 11.19 | 11.26 | 170,131 |
| 17 Sep 18 |
11.24000 -0.04 |
11.30 | 11.20 | 11.30 | 104,614 |
| 14 Sep 18 |
11.28000 -0.09 |
11.36 | 11.24 | 11.36 | 214,849 |
| 13 Sep 18 |
11.37000 -0.01 |
11.41 | 11.26 | 11.39 | 103,103 |
| 12 Sep 18 |
11.38000 +0.05 |
11.49 | 11.31 | 11.39 | 191,628 |
| 11 Sep 18 |
11.33000 -0.01 |
11.38 | 11.20 | 11.34 | 356,817 |
| 10 Sep 18 |
11.34000 -0.07 |
11.50 | 11.31 | 11.46 | 317,525 |
| 07 Sep 18 |
11.41000 +0.29 |
11.47 | 10.97 | 11.02 | 225,753 |
| 06 Sep 18 |
11.12000 -0.04 |
11.27 | 11.01 | 11.20 | 638,354 |
| 05 Sep 18 |
11.16000 -0.22 |
11.37 | 11.00 | 11.37 | 336,112 |
| 04 Sep 18 |
11.38000 -0.38 |
11.99 | 11.35 | 11.78 | 394,868 |
| 31 Aug 18 |
11.76000 -0.06 |
11.90 | 11.75 | 11.82 | 121,006 |
| 30 Aug 18 |
11.82000 -0.24 |
12.00 | 11.72 | 11.97 | 316,566 |
| 29 Aug 18 |
12.06000 -0.07 |
12.15 | 12.00 | 12.15 | 163,610 |
| 28 Aug 18 |
12.13000 -0.05 |
12.18 | 12.10 | 12.18 | 128,996 |
| 27 Aug 18 |
12.18000 -0.02 |
12.29 | 12.13 | 12.24 | 293,797 |
| 24 Aug 18 |
12.20000 +0.01 |
12.35 | 12.15 | 12.28 | 215,008 |
| 23 Aug 18 |
12.19000 -0.03 |
12.26 | 12.13 | 12.21 | 77,962 |
| 22 Aug 18 |
12.22000 +0.09 |
12.33 | 12.19 | 12.22 | 214,835 |
| 21 Aug 18 |
12.13000 +0.13 |
12.26 | 12.04 | 12.07 | 182,235 |
| 20 Aug 18 |
12.00000 +0.00 |
12.08 | 11.99 | 11.99 | 283,682 |
| 17 Aug 18 |
12.00000 +0.09 |
12.00 | 11.82 | 11.92 | 192,168 |
| 16 Aug 18 |
11.91000 +0.26 |
11.92 | 11.62 | 11.70 | 198,246 |
| 15 Aug 18 |
11.65000 -0.40 |
12.06 | 11.59 | 12.05 | 458,527 |
| 14 Aug 18 |
12.05000 +0.11 |
12.17 | 11.95 | 11.99 | 232,423 |
| 13 Aug 18 |
11.94000 +0.11 |
12.01 | 11.76 | 11.83 | 130,099 |
| 10 Aug 18 |
11.83000 +0.00 |
11.95 | 11.63 | 11.82 | 409,853 |
| 09 Aug 18 |
11.83000 +0.03 |
11.91 | 11.76 | 11.79 | 141,195 |
| 08 Aug 18 |
11.80000 -0.15 |
11.94 | 11.70 | 11.94 | 319,549 |
| 07 Aug 18 |
11.95000 -0.06 |
12.12 | 11.91 | 12.02 | 321,767 |
| 03 Aug 18 |
12.01000 -0.10 |
12.07 | 11.86 | 11.94 | 770,954 |
| 02 Aug 18 |
12.11000 -0.06 |
12.15 | 12.01 | 12.08 | 416,871 |
| 01 Aug 18 |
12.17000 -0.11 |
12.24 | 12.03 | 12.18 | 158,975 |
| 31 Jul 18 |
12.28000 +0.09 |
12.29 | 12.02 | 12.17 | 1,118,076 |
| 30 Jul 18 |
12.19000 +0.03 |
12.34 | 12.18 | 12.18 | 109,741 |
| 27 Jul 18 |
12.16000 -0.27 |
12.42 | 12.15 | 12.40 | 281,463 |
| 26 Jul 18 |
12.43000 +0.17 |
12.45 | 12.22 | 12.25 | 193,583 |
| 25 Jul 18 |
12.26000 +0.09 |
12.29 | 12.16 | 12.20 | 779,983 |
| 24 Jul 18 |
12.17000 +0.00 |
12.23 | 12.08 | 12.14 | 552,676 |
| 23 Jul 18 |
12.17000 -0.06 |
12.29 | 12.10 | 12.29 | 615,290 |
| 20 Jul 18 |
12.23000 -0.11 |
12.34 | 12.13 | 12.34 | 197,972 |
| 19 Jul 18 |
12.34000 +0.05 |
12.44 | 12.21 | 12.30 | 179,866 |
| 18 Jul 18 |
12.29000 +0.01 |
12.35 | 12.17 | 12.24 | 140,973 |
| 17 Jul 18 |
12.28000 +0.03 |
12.30 | 12.15 | 12.21 | 191,468 |
| 16 Jul 18 |
12.25000 -0.20 |
12.39 | 12.19 | 12.29 | 156,273 |
| 13 Jul 18 |
12.45000 +0.02 |
12.55 | 12.34 | 12.45 | 193,735 |
| 12 Jul 18 |
12.43000 +0.15 |
12.48 | 12.17 | 12.33 | 306,110 |
| 11 Jul 18 |
12.28000 -0.32 |
12.78 | 12.13 | 12.51 | 445,660 |
| 10 Jul 18 |
12.60000 +0.19 |
12.76 | 12.48 | 12.48 | 492,934 |
| 09 Jul 18 |
12.41000 +0.09 |
12.51 | 12.34 | 12.39 | 231,549 |
| 06 Jul 18 |
12.32000 -0.04 |
12.52 | 12.31 | 12.38 | 317,053 |
| 05 Jul 18 |
12.36000 -0.01 |
12.44 | 12.26 | 12.40 | 228,880 |
| 04 Jul 18 |
12.37000 +0.17 |
12.38 | 12.18 | 12.20 | 112,254 |
| 03 Jul 18 |
12.20000 -0.20 |
12.54 | 12.14 | 12.42 | 379,417 |
| 29 Jun 18 |
12.40000 +0.05 |
12.50 | 12.23 | 12.36 | 185,443 |
| 28 Jun 18 |
12.35000 -0.26 |
12.64 | 12.32 | 12.60 | 241,797 |
| 27 Jun 18 |
12.61000 +0.14 |
12.89 | 12.59 | 12.59 | 530,628 |
| 26 Jun 18 |
12.47000 +0.17 |
12.55 | 12.28 | 12.35 | 474,327 |
| 25 Jun 18 |
12.30000 -0.25 |
12.53 | 12.26 | 12.53 | 280,505 |
| 22 Jun 18 |
12.55000 +0.47 |
12.57 | 12.26 | 12.28 | 543,556 |
| 21 Jun 18 |
12.08000 -0.10 |
12.22 | 12.05 | 12.18 | 494,998 |
| 20 Jun 18 |
12.18000 -0.10 |
12.39 | 12.15 | 12.34 | 250,983 |
| 19 Jun 18 |
12.28000 -0.01 |
12.38 | 12.10 | 12.19 | 303,002 |
| 18 Jun 18 |
12.29000 +0.18 |
12.35 | 12.08 | 12.08 | 104,580 |
| 15 Jun 18 |
12.11000 -0.07 |
12.19 | 12.01 | 12.18 | 307,003 |
| 14 Jun 18 |
12.18000 -0.05 |
12.24 | 12.09 | 12.23 | 447,081 |
| 13 Jun 18 |
12.23000 -0.02 |
12.32 | 12.11 | 12.25 | 247,269 |
| 12 Jun 18 |
12.25000 +0.00 |
12.31 | 12.13 | 12.25 | 722,670 |
| 11 Jun 18 |
12.25000 +0.01 |
12.30 | 12.10 | 12.22 | 309,729 |
| 08 Jun 18 |
12.24000 -0.15 |
12.39 | 12.12 | 12.32 | 155,493 |
| 07 Jun 18 |
12.39000 +0.06 |
12.54 | 12.30 | 12.39 | 350,025 |
| 06 Jun 18 |
12.33000 +0.42 |
12.35 | 11.94 | 11.98 | 435,714 |
| 05 Jun 18 |
11.91000 -0.17 |
12.15 | 11.89 | 12.04 | 848,905 |
| 04 Jun 18 |
12.08000 +0.02 |
12.20 | 11.98 | 12.10 | 237,088 |
| 01 Jun 18 |
12.06000 -0.15 |
12.43 | 12.04 | 12.21 | 334,738 |
| 31 May 18 |
12.21000 -0.31 |
12.53 | 12.19 | 12.45 | 499,595 |
| 30 May 18 |
12.52000 +0.13 |
12.72 | 12.35 | 12.38 | 536,762 |
| 29 May 18 |
12.39000 +0.00 |
12.47 | 12.34 | 12.41 | 186,340 |
| 28 May 18 |
12.39000 -0.18 |
12.61 | 12.39 | 12.48 | 121,713 |
| 25 May 18 |
12.57000 -0.43 |
12.93 | 12.51 | 12.93 | 310,725 |
| 24 May 18 |
13.00000 -0.20 |
13.14 | 12.90 | 13.10 | 333,629 |
| 23 May 18 |
13.20000 -0.33 |
13.54 | 13.16 | 13.46 | 166,348 |
| 22 May 18 |
13.53000 -0.28 |
14.01 | 13.45 | 13.94 | 219,769 |
| 18 May 18 |
13.81000 -0.03 |
13.90 | 13.69 | 13.89 | 394,321 |
| 17 May 18 |
13.84000 +0.28 |
13.91 | 13.52 | 13.58 | 239,544 |
| 16 May 18 |
13.56000 +0.00 |
13.60 | 13.45 | 13.49 | 216,464 |
| 15 May 18 |
13.56000 +0.03 |
13.64 | 13.32 | 13.54 | 350,207 |
| 14 May 18 |
13.53000 +0.11 |
13.71 | 13.32 | 13.48 | 388,275 |
| 11 May 18 |
13.42000 +0.15 |
13.73 | 13.23 | 13.28 | 516,419 |
| 10 May 18 |
13.27000 +0.39 |
13.32 | 12.93 | 13.20 | 476,524 |
| 09 May 18 |
12.88000 +0.11 |
13.10 | 12.81 | 12.94 | 346,205 |
| 08 May 18 |
12.77000 -0.16 |
13.00 | 12.61 | 13.00 | 310,831 |
| 07 May 18 |
12.93000 +0.10 |
13.32 | 12.85 | 12.98 | 249,065 |
| 04 May 18 |
12.83000 +0.04 |
12.98 | 12.61 | 12.79 | 380,744 |
| 03 May 18 |
12.79000 -0.33 |
13.09 | 12.78 | 13.02 | 145,686 |
| 02 May 18 |
13.12000 +0.07 |
13.27 | 13.01 | 13.04 | 352,105 |
| 01 May 18 |
13.05000 +0.04 |
13.19 | 12.95 | 12.99 | 181,188 |
| 30 Apr 18 |
13.01000 -0.09 |
13.28 | 12.98 | 13.07 | 235,091 |
| 27 Apr 18 |
13.10000 -0.29 |
13.39 | 13.09 | 13.32 | 96,253 |
| 26 Apr 18 |
13.39000 -0.13 |
13.61 | 13.32 | 13.60 | 126,599 |
| 25 Apr 18 |
13.52000 +0.05 |
13.62 | 13.37 | 13.43 | 241,423 |
| 24 Apr 18 |
13.47000 -0.25 |
13.87 | 13.37 | 13.79 | 519,588 |
| 23 Apr 18 |
13.72000 +0.32 |
13.75 | 13.26 | 13.26 | 413,354 |
| 20 Apr 18 |
13.40000 +0.13 |
13.43 | 13.15 | 13.25 | 236,428 |
| 19 Apr 18 |
13.27000 +0.05 |
13.51 | 13.11 | 13.27 | 189,344 |
| 18 Apr 18 |
13.22000 +0.36 |
13.40 | 12.89 | 12.95 | 438,086 |
| 17 Apr 18 |
12.86000 -0.11 |
13.01 | 12.86 | 12.97 | 240,827 |
| 16 Apr 18 |
12.97000 -0.39 |
13.40 | 12.89 | 13.40 | 336,580 |
| 13 Apr 18 |
13.36000 +0.01 |
13.49 | 13.19 | 13.49 | 165,103 |
| 12 Apr 18 |
13.35000 +0.04 |
13.41 | 13.20 | 13.33 | 188,222 |
| 11 Apr 18 |
13.31000 -0.15 |
13.59 | 13.25 | 13.44 | 182,899 |
| 10 Apr 18 |
13.46000 +1.00 |
13.64 | 12.69 | 12.71 | 416,426 |
| 09 Apr 18 |
12.46000 -0.14 |
12.85 | 12.44 | 12.68 | 146,877 |
| 06 Apr 18 |
12.60000 -0.31 |
12.99 | 12.52 | 12.82 | 170,783 |
| 05 Apr 18 |
12.91000 +0.59 |
12.97 | 12.23 | 12.34 | 184,115 |
| 04 Apr 18 |
12.32000 +0.08 |
12.35 | 11.91 | 12.08 | 188,846 |
| 03 Apr 18 |
12.24000 +0.29 |
12.25 | 11.96 | 12.01 | 213,681 |
| 02 Apr 18 |
11.95000 -0.40 |
12.34 | 11.81 | 12.34 | 316,176 |
| 29 Mar 18 |
12.35000 +0.30 |
12.37 | 12.08 | 12.09 | 114,595 |
| 28 Mar 18 |
12.05000 -0.26 |
12.25 | 11.99 | 12.24 | 105,739 |
| 27 Mar 18 |
12.31000 -0.36 |
12.73 | 12.26 | 12.69 | 265,567 |
| 26 Mar 18 |
12.67000 +0.12 |
12.71 | 12.31 | 12.67 | 376,739 |
| 23 Mar 18 |
12.55000 -0.08 |
12.87 | 12.48 | 12.71 | 286,790 |
| 22 Mar 18 |
12.63000 -0.27 |
12.79 | 12.56 | 12.79 | 279,910 |
| 21 Mar 18 |
12.90000 +0.57 |
12.97 | 12.33 | 12.40 | 330,839 |
| 20 Mar 18 |
12.33000 +0.20 |
12.45 | 12.20 | 12.20 | 384,684 |
| 19 Mar 18 |
12.13000 -0.32 |
12.45 | 12.12 | 12.45 | 132,586 |
| 16 Mar 18 |
12.45000 +0.05 |
12.69 | 12.37 | 12.37 | 212,435 |
| 15 Mar 18 |
12.40000 -0.05 |
12.60 | 12.35 | 12.47 | 113,203 |
| 14 Mar 18 |
12.45000 +0.04 |
12.53 | 12.34 | 12.47 | 232,438 |
| 13 Mar 18 |
12.41000 -0.08 |
12.55 | 12.27 | 12.53 | 230,476 |
| 12 Mar 18 |
12.49000 +0.16 |
12.77 | 12.40 | 12.63 | 315,472 |
| 09 Mar 18 |
12.33000 +0.47 |
12.40 | 11.97 | 11.97 | 338,707 |
| 08 Mar 18 |
11.86000 +0.04 |
11.90 | 11.71 | 11.85 | 131,109 |
| 07 Mar 18 |
11.82000 -0.37 |
12.23 | 11.77 | 12.15 | 261,414 |
| 06 Mar 18 |
12.19000 -0.06 |
12.36 | 12.15 | 12.34 | 117,152 |
| 05 Mar 18 |
12.25000 +0.13 |
12.36 | 12.12 | 12.12 | 124,638 |
| 02 Mar 18 |
12.12000 -0.04 |
12.35 | 12.03 | 12.12 | 233,531 |
| 01 Mar 18 |
12.16000 -0.38 |
12.53 | 12.05 | 12.50 | 217,347 |
| 28 Feb 18 |
12.54000 -0.36 |
12.98 | 12.53 | 12.98 | 556,546 |
| 27 Feb 18 |
12.90000 -0.12 |
13.13 | 12.87 | 12.97 | 264,035 |
| 26 Feb 18 |
13.02000 +0.01 |
13.15 | 12.89 | 13.04 | 119,544 |
| 23 Feb 18 |
13.01000 +0.17 |
13.03 | 12.84 | 12.90 | 151,817 |
| 22 Feb 18 |
12.84000 +0.06 |
13.06 | 12.74 | 12.82 | 137,867 |
| 21 Feb 18 |
12.78000 +0.12 |
12.88 | 12.60 | 12.62 | 264,254 |
| 20 Feb 18 |
12.66000 +0.00 |
12.82 | 12.64 | 12.66 | 219,720 |
| 16 Feb 18 |
12.66000 -0.04 |
12.84 | 12.45 | 12.64 | 164,952 |
| 15 Feb 18 |
12.70000 +0.01 |
12.80 | 12.43 | 12.72 | 196,973 |
| 14 Feb 18 |
12.69000 +0.04 |
12.86 | 12.48 | 12.58 | 310,748 |
| 13 Feb 18 |
12.65000 -0.16 |
12.81 | 12.57 | 12.75 | 118,917 |
| 12 Feb 18 |
12.81000 +0.17 |
12.94 | 12.65 | 12.71 | 209,862 |
| 09 Feb 18 |
12.64000 -0.02 |
12.73 | 12.24 | 12.50 | 220,455 |
| 08 Feb 18 |
12.66000 -0.31 |
13.02 | 12.59 | 12.94 | 268,130 |
| 07 Feb 18 |
12.97000 -0.09 |
13.27 | 12.80 | 13.06 | 297,465 |
| 06 Feb 18 |
13.06000 +0.01 |
13.28 | 12.84 | 12.97 | 278,324 |
| 05 Feb 18 |
13.05000 -0.21 |
13.29 | 13.00 | 13.03 | 196,567 |
| 02 Feb 18 |
13.26000 -0.09 |
13.35 | 12.93 | 13.21 | 421,871 |
| 01 Feb 18 |
13.35000 -0.09 |
13.52 | 13.24 | 13.34 | 192,193 |
| 31 Jan 18 |
13.44000 -0.12 |
13.58 | 13.33 | 13.51 | 299,784 |
| 30 Jan 18 |
13.56000 -0.48 |
14.04 | 13.52 | 13.95 | 404,429 |
| 29 Jan 18 |
14.04000 -0.20 |
14.21 | 14.01 | 14.15 | 199,418 |
| 26 Jan 18 |
14.24000 -0.06 |
14.35 | 14.13 | 14.35 | 210,349 |
| 25 Jan 18 |
14.30000 -0.07 |
14.51 | 14.26 | 14.45 | 296,733 |
| 24 Jan 18 |
14.37000 -0.10 |
14.50 | 14.26 | 14.50 | 221,308 |
| 23 Jan 18 |
14.47000 -0.13 |
14.71 | 14.38 | 14.71 | 283,943 |
| 22 Jan 18 |
14.60000 +0.28 |
14.70 | 14.32 | 14.32 | 241,178 |
| 19 Jan 18 |
14.32000 -0.12 |
14.35 | 14.17 | 14.35 | 271,093 |
| 18 Jan 18 |
14.44000 -0.34 |
14.76 | 14.43 | 14.76 | 286,329 |
| 17 Jan 18 |
14.78000 +0.26 |
14.85 | 14.54 | 14.57 | 242,978 |
| 16 Jan 18 |
14.52000 -0.10 |
14.70 | 14.45 | 14.66 | 186,364 |
| 15 Jan 18 |
14.62000 +0.06 |
14.67 | 14.60 | 14.63 | 81,754 |
| 12 Jan 18 |
14.56000 +0.05 |
14.72 | 14.44 | 14.50 | 241,144 |
| 11 Jan 18 |
14.51000 +0.51 |
14.65 | 14.03 | 14.24 | 606,008 |
| 10 Jan 18 |
14.00000 -0.09 |
14.23 | 13.97 | 14.16 | 266,720 |
| 09 Jan 18 |
14.09000 -0.07 |
14.44 | 14.06 | 14.18 | 323,543 |
| 08 Jan 18 |
14.16000 +0.08 |
14.23 | 13.90 | 14.10 | 324,829 |
| 05 Jan 18 |
14.08000 -0.19 |
14.21 | 14.02 | 14.20 | 185,357 |
| 04 Jan 18 |
14.27000 -0.21 |
14.55 | 14.27 | 14.55 | 207,577 |
| 03 Jan 18 |
14.48000 +0.40 |
14.74 | 14.10 | 14.10 | 499,722 |
| 02 Jan 18 |
14.08000 +0.03 |
14.19 | 14.03 | 14.13 | 359,145 |
| 29 Dec 17 |
14.05000 +0.00 |
14.10 | 13.98 | 14.05 | 112,616 |
| 28 Dec 17 |
14.05000 +0.00 |
14.14 | 14.02 | 14.12 | 251,366 |
| 27 Dec 17 |
14.05000 +0.01 |
14.11 | 14.00 | 14.10 | 263,251 |
| 22 Dec 17 |
14.04000 -0.13 |
14.19 | 14.01 | 14.17 | 189,871 |
| 21 Dec 17 |
14.17000 -0.02 |
14.25 | 14.10 | 14.21 | 241,737 |
| 20 Dec 17 |
14.19000 +0.18 |
14.24 | 13.88 | 14.03 | 122,078 |
| 19 Dec 17 |
14.01000 +0.02 |
14.08 | 13.91 | 14.05 | 213,132 |
| 18 Dec 17 |
13.99000 +0.15 |
14.16 | 13.77 | 13.77 | 125,575 |
| 15 Dec 17 |
13.84000 -0.08 |
14.02 | 13.84 | 13.98 | 267,262 |
| 14 Dec 17 |
13.92000 -0.08 |
14.07 | 13.88 | 13.95 | 146,962 |
| 13 Dec 17 |
14.00000 -0.09 |
14.11 | 13.90 | 14.08 | 137,213 |
| 12 Dec 17 |
14.09000 -0.19 |
14.42 | 13.95 | 14.32 | 162,442 |
| 11 Dec 17 |
14.28000 +0.06 |
14.31 | 14.14 | 14.24 | 200,117 |
| 08 Dec 17 |
14.22000 -0.13 |
14.49 | 14.19 | 14.49 | 358,098 |
| 07 Dec 17 |
14.35000 +0.05 |
14.47 | 14.30 | 14.30 | 243,047 |
| 06 Dec 17 |
14.30000 -0.53 |
14.80 | 14.30 | 14.80 | 363,227 |
| 05 Dec 17 |
14.83000 -0.03 |
15.02 | 14.83 | 14.85 | 232,801 |
| 04 Dec 17 |
14.86000 -0.33 |
15.24 | 14.84 | 15.22 | 242,991 |
| 01 Dec 17 |
15.19000 -0.03 |
15.42 | 15.10 | 15.25 | 310,297 |
| 30 Nov 17 |
15.22000 +0.48 |
15.23 | 14.78 | 14.80 | 481,253 |
| 29 Nov 17 |
14.74000 +0.03 |
14.84 | 14.50 | 14.67 | 345,674 |
| 28 Nov 17 |
14.71000 -0.05 |
14.90 | 14.71 | 14.73 | 142,562 |
| 27 Nov 17 |
14.76000 -0.04 |
14.92 | 14.67 | 14.78 | 213,061 |
| 24 Nov 17 |
14.80000 -0.17 |
15.03 | 14.78 | 14.93 | 288,691 |
| 23 Nov 17 |
14.97000 +0.10 |
15.05 | 14.80 | 14.80 | 162,446 |
| 22 Nov 17 |
14.87000 -0.07 |
15.09 | 14.87 | 15.00 | 347,316 |
| 21 Nov 17 |
14.94000 -0.10 |
15.12 | 14.87 | 15.08 | 359,582 |
| 20 Nov 17 |
15.04000 -0.08 |
15.14 | 14.91 | 15.11 | 428,221 |
| 17 Nov 17 |
15.12000 +0.03 |
15.44 | 15.06 | 15.29 | 522,103 |
| 16 Nov 17 |
15.09000 -0.35 |
15.50 | 15.07 | 15.40 | 351,665 |
| 15 Nov 17 |
15.44000 +0.10 |
15.54 | 14.95 | 15.24 | 269,594 |
| 14 Nov 17 |
15.34000 -0.73 |
15.99 | 15.33 | 15.90 | 191,216 |
| 13 Nov 17 |
16.07000 +0.03 |
16.35 | 15.98 | 16.14 | 235,110 |
| 10 Nov 17 |
16.04000 +0.24 |
16.14 | 15.77 | 15.77 | 216,514 |
| 09 Nov 17 |
15.80000 -0.04 |
16.08 | 15.69 | 15.85 | 160,344 |
| 08 Nov 17 |
15.84000 -0.21 |
16.09 | 15.76 | 15.92 | 184,708 |
| 07 Nov 17 |
16.05000 -0.13 |
16.19 | 16.00 | 16.11 | 604,258 |
| 06 Nov 17 |
16.18000 +0.41 |
16.41 | 15.77 | 15.89 | 158,709 |
| 03 Nov 17 |
15.77000 +0.04 |
15.84 | 15.69 | 15.72 | 175,438 |
| 02 Nov 17 |
15.73000 -0.18 |
16.01 | 15.71 | 15.90 | 221,383 |
| 01 Nov 17 |
15.91000 +0.13 |
16.15 | 15.85 | 15.96 | 240,314 |
| 31 Oct 17 |
15.78000 +0.34 |
15.85 | 15.14 | 15.43 | 200,250 |
| 30 Oct 17 |
15.44000 +0.26 |
15.47 | 15.15 | 15.15 | 191,843 |
| 27 Oct 17 |
15.18000 +0.52 |
15.20 | 14.59 | 14.65 | 222,993 |
| 26 Oct 17 |
14.66000 +0.17 |
14.68 | 14.40 | 14.52 | 193,633 |
| 25 Oct 17 |
14.49000 -0.04 |
14.54 | 14.23 | 14.54 | 254,096 |
| 24 Oct 17 |
14.53000 -0.17 |
14.76 | 14.53 | 14.73 | 144,585 |
| 23 Oct 17 |
14.70000 -0.08 |
14.91 | 14.69 | 14.76 | 134,939 |
| 20 Oct 17 |
14.78000 +0.01 |
14.87 | 14.68 | 14.80 | 98,478 |
| 19 Oct 17 |
14.77000 -0.14 |
14.86 | 14.73 | 14.81 | 83,387 |
| 18 Oct 17 |
14.91000 +0.00 |
14.99 | 14.78 | 14.94 | 214,886 |
| 17 Oct 17 |
14.91000 -0.03 |
14.97 | 14.81 | 14.90 | 148,251 |
| 16 Oct 17 |
14.94000 +0.01 |
15.05 | 14.88 | 15.02 | 96,300 |
| 13 Oct 17 |
14.93000 +0.19 |
15.22 | 14.83 | 14.90 | 248,978 |
| 12 Oct 17 |
14.74000 -0.13 |
14.95 | 14.71 | 14.85 | 163,606 |
| 11 Oct 17 |
14.87000 +0.18 |
14.92 | 14.68 | 14.69 | 192,322 |
| 10 Oct 17 |
14.69000 -0.27 |
15.02 | 14.68 | 15.02 | 180,409 |
| 06 Oct 17 |
14.96000 -0.13 |
15.05 | 14.87 | 14.97 | 170,974 |
| 05 Oct 17 |
15.09000 +0.29 |
15.15 | 14.81 | 14.81 | 183,990 |
| 04 Oct 17 |
14.80000 +0.13 |
14.91 | 14.58 | 14.58 | 135,148 |
| 03 Oct 17 |
14.67000 -0.04 |
14.78 | 14.59 | 14.59 | 120,570 |
| 02 Oct 17 |
14.71000 -0.03 |
14.84 | 14.50 | 14.63 | 120,834 |
| 29 Sep 17 |
14.74000 -0.26 |
15.02 | 14.73 | 15.00 | 154,285 |
| 28 Sep 17 |
15.00000 -0.05 |
15.13 | 14.96 | 15.05 | 125,937 |
| 27 Sep 17 |
15.05000 +0.01 |
15.15 | 14.89 | 15.10 | 216,336 |
| 26 Sep 17 |
15.04000 -0.06 |
15.11 | 14.83 | 15.06 | 84,718 |
| 25 Sep 17 |
15.10000 +0.29 |
15.12 | 14.91 | 14.94 | 195,832 |
| 22 Sep 17 |
14.81000 -0.04 |
14.90 | 14.76 | 14.80 | 192,779 |
| 21 Sep 17 |
14.85000 +0.22 |
14.88 | 14.49 | 14.56 | 156,723 |
| 20 Sep 17 |
14.63000 +0.18 |
14.65 | 14.43 | 14.51 | 221,338 |
| 19 Sep 17 |
14.45000 -0.06 |
14.59 | 14.34 | 14.49 | 123,103 |
| 18 Sep 17 |
14.51000 +0.36 |
14.52 | 14.15 | 14.15 | 171,246 |
| 15 Sep 17 |
14.15000 -0.24 |
14.43 | 14.15 | 14.43 | 555,159 |
| 14 Sep 17 |
14.39000 +0.01 |
14.65 | 14.30 | 14.38 | 401,239 |
| 13 Sep 17 |
14.38000 +0.29 |
14.40 | 14.07 | 14.15 | 345,629 |
| 12 Sep 17 |
14.09000 +0.04 |
14.21 | 14.05 | 14.09 | 169,135 |
| 11 Sep 17 |
14.05000 +0.05 |
14.09 | 13.83 | 13.90 | 217,462 |
| 08 Sep 17 |
14.00000 -0.19 |
14.22 | 13.93 | 14.17 | 152,255 |
| 07 Sep 17 |
14.19000 -0.11 |
14.29 | 14.15 | 14.18 | 166,177 |
| 06 Sep 17 |
14.30000 +0.07 |
14.38 | 14.16 | 14.27 | 313,559 |
| 05 Sep 17 |
14.23000 +0.17 |
14.23 | 14.02 | 14.15 | 1,262,624 |
| 01 Sep 17 |
14.06000 +0.09 |
14.18 | 13.90 | 14.00 | 331,720 |
| 31 Aug 17 |
13.97000 +0.48 |
14.00 | 13.54 | 13.55 | 458,071 |
| 30 Aug 17 |
13.49000 -0.03 |
13.56 | 13.39 | 13.49 | 145,602 |
| 29 Aug 17 |
13.52000 -0.05 |
13.56 | 13.25 | 13.49 | 227,682 |
| 28 Aug 17 |
13.57000 -0.42 |
13.98 | 13.53 | 13.98 | 119,133 |
| 25 Aug 17 |
13.99000 +0.04 |
14.00 | 13.95 | 13.97 | 51,038 |
| 24 Aug 17 |
13.95000 -0.04 |
14.00 | 13.90 | 13.90 | 87,946 |
| 23 Aug 17 |
13.99000 +0.07 |
14.00 | 13.76 | 13.92 | 145,696 |
| 22 Aug 17 |
13.92000 +0.06 |
14.00 | 13.83 | 13.86 | 127,172 |
| 21 Aug 17 |
13.86000 +0.03 |
13.94 | 13.77 | 13.86 | 132,151 |
| 18 Aug 17 |
13.83000 -0.01 |
13.96 | 13.79 | 13.87 | 125,652 |
| 17 Aug 17 |
13.84000 +0.00 |
14.01 | 13.69 | 13.69 | 194,151 |
| 16 Aug 17 |
13.84000 +0.07 |
14.01 | 13.79 | 13.79 | 313,754 |
| 15 Aug 17 |
13.77000 -0.11 |
13.86 | 13.73 | 13.80 | 201,078 |
| 14 Aug 17 |
13.88000 -0.16 |
14.11 | 13.84 | 14.09 | 162,243 |
| 11 Aug 17 |
14.04000 -0.12 |
14.25 | 14.00 | 14.19 | 279,968 |
| 10 Aug 17 |
14.16000 +0.03 |
14.46 | 14.05 | 14.25 | 647,477 |
| 09 Aug 17 |
14.13000 +0.01 |
14.20 | 13.91 | 13.91 | 277,074 |
| 08 Aug 17 |
14.12000 +0.02 |
14.16 | 14.01 | 14.04 | 87,360 |
| 04 Aug 17 |
14.10000 +0.17 |
14.17 | 13.69 | 13.92 | 182,944 |
| 03 Aug 17 |
13.93000 -0.16 |
14.19 | 13.88 | 14.15 | 156,688 |
| 02 Aug 17 |
14.09000 +0.07 |
14.18 | 13.95 | 14.02 | 121,671 |
| 01 Aug 17 |
14.02000 -0.20 |
14.23 | 13.98 | 14.15 | 121,242 |
| 31 Jul 17 |
14.22000 -0.06 |
14.29 | 14.00 | 14.22 | 115,599 |
| 28 Jul 17 |
14.28000 +0.01 |
14.40 | 14.22 | 14.22 | 157,715 |
| 27 Jul 17 |
14.27000 +0.07 |
14.34 | 14.13 | 14.21 | 90,381 |
| 26 Jul 17 |
14.20000 +0.01 |
14.44 | 14.18 | 14.21 | 166,827 |
| 25 Jul 17 |
14.19000 +0.25 |
14.37 | 13.98 | 14.00 | 218,512 |
| 24 Jul 17 |
13.94000 +0.06 |
14.00 | 13.79 | 13.85 | 174,884 |
| 21 Jul 17 |
13.88000 +0.07 |
13.90 | 13.73 | 13.75 | 158,801 |
| 20 Jul 17 |
13.81000 -0.12 |
14.00 | 13.78 | 14.00 | 113,558 |
| 19 Jul 17 |
13.93000 +0.55 |
13.95 | 13.32 | 13.32 | 244,919 |
| 18 Jul 17 |
13.38000 +0.02 |
13.51 | 13.34 | 13.47 | 130,631 |
| 17 Jul 17 |
13.36000 +0.07 |
13.42 | 13.30 | 13.41 | 212,091 |
| 14 Jul 17 |
13.29000 +0.02 |
13.45 | 13.20 | 13.27 | 163,337 |
| 13 Jul 17 |
13.27000 -0.02 |
13.36 | 13.14 | 13.29 | 162,627 |
| 12 Jul 17 |
13.29000 +0.21 |
13.35 | 13.13 | 13.26 | 223,519 |
| 11 Jul 17 |
13.08000 +0.22 |
13.08 | 12.76 | 12.97 | 250,266 |
| 10 Jul 17 |
12.86000 +0.23 |
12.91 | 12.55 | 12.58 | 138,324 |
| 07 Jul 17 |
12.63000 -0.28 |
12.75 | 12.51 | 12.75 | 130,195 |
| 06 Jul 17 |
12.91000 -0.09 |
13.15 | 12.83 | 13.06 | 337,046 |
| 05 Jul 17 |
13.00000 -0.14 |
13.13 | 12.94 | 13.05 | 256,017 |
| 04 Jul 17 |
13.14000 +0.09 |
13.29 | 13.11 | 13.27 | 59,457 |
| 30 Jun 17 |
13.05000 +0.00 |
13.15 | 12.93 | 13.12 | 160,502 |
| 29 Jun 17 |
13.05000 -0.05 |
13.23 | 12.98 | 13.12 | 167,011 |
| 28 Jun 17 |
13.10000 +0.27 |
13.15 | 12.63 | 12.71 | 223,237 |
| 27 Jun 17 |
12.83000 +0.09 |
12.90 | 12.71 | 12.76 | 159,906 |
| 26 Jun 17 |
12.74000 -0.03 |
12.79 | 12.43 | 12.79 | 186,034 |
| 23 Jun 17 |
12.77000 +0.29 |
12.80 | 12.37 | 12.54 | 255,628 |
| 22 Jun 17 |
12.48000 +0.17 |
12.55 | 12.32 | 12.36 | 337,897 |
| 21 Jun 17 |
12.31000 +0.22 |
12.49 | 12.01 | 12.01 | 294,200 |
| 20 Jun 17 |
12.09000 -0.20 |
12.20 | 11.96 | 12.13 | 363,713 |
| 19 Jun 17 |
12.29000 -0.14 |
12.48 | 12.25 | 12.40 | 269,216 |
| 16 Jun 17 |
12.43000 +0.13 |
12.43 | 12.17 | 12.28 | 166,158 |
| 15 Jun 17 |
12.30000 -0.26 |
12.63 | 12.17 | 12.55 | 248,394 |
| 14 Jun 17 |
12.56000 -0.50 |
13.10 | 12.50 | 13.10 | 273,043 |
| 13 Jun 17 |
13.06000 +0.18 |
13.10 | 12.78 | 12.86 | 433,561 |
| 12 Jun 17 |
12.88000 -0.10 |
13.21 | 12.83 | 13.17 | 113,673 |
| 09 Jun 17 |
12.98000 +0.03 |
13.20 | 12.91 | 12.96 | 345,605 |
| 08 Jun 17 |
12.95000 -0.04 |
13.15 | 12.85 | 12.96 | 105,724 |
| 07 Jun 17 |
12.99000 -0.22 |
13.32 | 12.76 | 13.13 | 198,461 |
| 06 Jun 17 |
13.21000 +0.36 |
13.23 | 12.77 | 12.77 | 231,109 |
| 05 Jun 17 |
12.85000 -0.10 |
12.98 | 12.75 | 12.85 | 206,186 |
| 02 Jun 17 |
12.95000 -0.12 |
13.04 | 12.85 | 13.01 | 247,653 |
| 01 Jun 17 |
13.07000 +0.15 |
13.26 | 12.89 | 13.02 | 272,718 |
| 31 May 17 |
12.92000 -0.31 |
13.01 | 12.86 | 13.00 | 308,117 |
| 30 May 17 |
13.23000 -0.25 |
13.45 | 13.08 | 13.45 | 207,168 |
| 29 May 17 |
13.48000 -0.12 |
13.60 | 13.48 | 13.51 | 49,004 |
| 26 May 17 |
13.60000 -0.01 |
13.75 | 13.53 | 13.70 | 67,089 |
| 25 May 17 |
13.61000 -0.31 |
14.14 | 13.51 | 13.77 | 184,994 |
| 24 May 17 |
13.92000 -0.06 |
14.03 | 13.80 | 13.98 | 198,182 |
| 23 May 17 |
13.98000 -0.20 |
14.37 | 13.98 | 14.19 | 91,699 |
| 19 May 17 |
14.18000 +0.58 |
14.21 | 13.71 | 13.71 | 187,318 |
| 18 May 17 |
13.60000 -0.11 |
13.75 | 13.52 | 13.59 | 122,866 |
| 17 May 17 |
13.71000 -0.29 |
14.02 | 13.68 | 13.95 | 177,437 |
| 16 May 17 |
14.00000 -0.01 |
14.09 | 13.91 | 14.09 | 156,868 |
| 15 May 17 |
14.01000 +0.03 |
14.14 | 13.90 | 14.11 | 121,549 |
| 12 May 17 |
13.98000 +0.03 |
14.09 | 13.96 | 14.06 | 200,597 |
| 11 May 17 |
13.95000 +0.51 |
14.13 | 13.68 | 13.70 | 548,628 |
| 10 May 17 |
13.44000 +0.43 |
13.48 | 12.93 | 13.14 | 266,595 |
| 09 May 17 |
13.01000 -0.30 |
13.24 | 12.98 | 13.21 | 154,150 |
| 08 May 17 |
13.31000 +0.11 |
13.32 | 13.17 | 13.17 | 104,537 |
| 05 May 17 |
13.20000 +0.32 |
13.20 | 12.81 | 12.87 | 185,994 |
| 04 May 17 |
12.88000 -0.42 |
13.20 | 12.68 | 13.20 | 321,759 |
| 03 May 17 |
13.30000 -0.06 |
13.46 | 13.27 | 13.36 | 114,104 |
| 02 May 17 |
13.36000 -0.11 |
13.61 | 13.36 | 13.49 | 156,541 |
| 01 May 17 |
13.47000 -0.09 |
13.57 | 13.39 | 13.56 | 83,817 |
| 28 Apr 17 |
13.56000 +0.00 |
13.76 | 13.52 | 13.66 | 483,615 |
| 27 Apr 17 |
13.56000 -0.33 |
13.81 | 13.39 | 13.81 | 328,515 |
| 26 Apr 17 |
13.89000 -0.11 |
14.14 | 13.84 | 13.86 | 210,691 |
| 25 Apr 17 |
14.00000 +0.21 |
14.06 | 13.79 | 13.79 | 162,383 |
| 24 Apr 17 |
13.79000 +0.05 |
14.07 | 13.73 | 13.84 | 288,232 |
| 21 Apr 17 |
13.74000 -0.14 |
13.97 | 13.70 | 13.86 | 243,277 |
| 20 Apr 17 |
13.88000 +0.03 |
14.03 | 13.80 | 13.86 | 234,448 |
| 19 Apr 17 |
13.85000 -0.13 |
14.12 | 13.77 | 14.09 | 273,917 |
| 18 Apr 17 |
13.98000 -0.03 |
14.30 | 13.85 | 13.92 | 553,873 |
| 17 Apr 17 |
14.01000 +0.20 |
14.07 | 13.75 | 13.85 | 162,580 |
| 13 Apr 17 |
13.81000 -0.16 |
14.18 | 13.79 | 13.96 | 208,843 |
| 12 Apr 17 |
13.97000 -0.06 |
14.19 | 13.95 | 14.04 | 188,489 |
| 11 Apr 17 |
14.03000 -0.02 |
14.10 | 13.89 | 14.03 | 220,809 |
| 10 Apr 17 |
14.05000 +0.48 |
14.22 | 13.58 | 13.62 | 343,038 |
| 07 Apr 17 |
13.57000 +0.00 |
13.65 | 13.49 | 13.61 | 104,770 |
| 06 Apr 17 |
13.57000 +0.01 |
13.74 | 13.53 | 13.67 | 82,892 |
| 05 Apr 17 |
13.56000 +0.00 |
13.70 | 13.32 | 13.65 | 279,919 |
| 04 Apr 17 |
13.56000 +0.24 |
13.62 | 13.30 | 13.37 | 138,168 |
| 03 Apr 17 |
13.32000 -0.16 |
13.58 | 13.27 | 13.41 | 112,493 |
| 31 Mar 17 |
13.48000 -0.02 |
13.55 | 13.35 | 13.49 | 102,180 |
| 30 Mar 17 |
13.50000 -0.25 |
13.82 | 13.46 | 13.75 | 171,806 |
| 29 Mar 17 |
13.75000 +0.40 |
13.81 | 13.31 | 13.50 | 253,741 |
| 28 Mar 17 |
13.35000 +0.26 |
13.43 | 13.12 | 13.12 | 357,561 |
| 27 Mar 17 |
13.09000 -0.15 |
13.22 | 12.93 | 13.02 | 258,667 |
| 24 Mar 17 |
13.24000 -0.04 |
13.35 | 13.13 | 13.35 | 131,843 |
| 23 Mar 17 |
13.28000 +0.11 |
13.37 | 13.09 | 13.16 | 179,218 |
| 22 Mar 17 |
13.17000 -0.18 |
13.28 | 12.95 | 13.19 | 237,738 |
| 21 Mar 17 |
13.35000 -0.22 |
13.73 | 13.28 | 13.59 | 95,687 |
| 20 Mar 17 |
13.57000 -0.22 |
13.77 | 13.43 | 13.77 | 127,990 |
| 17 Mar 17 |
13.79000 +0.01 |
13.93 | 13.70 | 13.81 | 215,504 |
| 16 Mar 17 |
13.78000 -0.03 |
13.92 | 13.72 | 13.81 | 130,665 |
| 15 Mar 17 |
13.81000 +0.44 |
13.88 | 13.40 | 13.52 | 257,874 |
| 14 Mar 17 |
13.37000 -0.53 |
13.74 | 13.22 | 13.74 | 422,194 |
| 13 Mar 17 |
13.90000 +0.03 |
13.99 | 13.73 | 13.87 | 146,732 |
| 10 Mar 17 |
13.87000 +0.09 |
14.01 | 13.75 | 13.85 | 513,751 |
| 09 Mar 17 |
13.78000 -0.23 |
14.12 | 13.57 | 13.87 | 534,553 |
| 08 Mar 17 |
14.01000 -0.62 |
14.59 | 13.84 | 14.59 | 519,855 |
| 07 Mar 17 |
14.63000 -0.01 |
14.75 | 14.51 | 14.65 | 301,701 |
| 06 Mar 17 |
14.64000 +0.45 |
14.69 | 13.97 | 14.19 | 320,463 |
| 03 Mar 17 |
14.19000 +0.74 |
14.23 | 13.76 | 13.76 | 712,345 |
| 02 Mar 17 |
13.45000 -0.29 |
13.65 | 13.38 | 13.65 | 247,192 |
| 01 Mar 17 |
13.74000 +0.13 |
13.94 | 13.49 | 13.66 | 633,768 |
| 28 Feb 17 |
13.61000 +0.08 |
13.65 | 13.29 | 13.48 | 339,017 |
| 27 Feb 17 |
13.53000 +0.24 |
13.53 | 13.18 | 13.30 | 266,600 |
| 24 Feb 17 |
13.29000 -0.34 |
13.62 | 13.18 | 13.62 | 199,885 |
| 23 Feb 17 |
13.63000 +0.08 |
13.78 | 13.55 | 13.62 | 238,770 |
| 22 Feb 17 |
13.55000 -0.20 |
13.68 | 13.37 | 13.68 | 155,984 |
| 21 Feb 17 |
13.75000 +0.27 |
13.80 | 13.49 | 13.56 | 243,518 |
| 17 Feb 17 |
13.48000 +0.11 |
13.51 | 13.27 | 13.35 | 166,246 |
| 16 Feb 17 |
13.37000 +0.20 |
13.43 | 13.17 | 13.27 | 173,527 |
| 15 Feb 17 |
13.17000 -0.03 |
13.29 | 13.05 | 13.24 | 287,598 |
| 14 Feb 17 |
13.20000 +0.04 |
13.39 | 13.00 | 13.39 | 175,429 |
| 13 Feb 17 |
13.16000 +0.05 |
13.20 | 12.92 | 13.04 | 171,039 |
| 10 Feb 17 |
13.11000 +0.01 |
13.30 | 13.01 | 13.24 | 389,537 |
| 09 Feb 17 |
13.10000 +0.54 |
13.14 | 12.69 | 12.69 | 477,654 |
| 08 Feb 17 |
12.56000 -0.01 |
12.59 | 12.22 | 12.48 | 339,280 |
| 07 Feb 17 |
12.57000 -0.03 |
12.64 | 12.40 | 12.55 | 201,161 |
| 06 Feb 17 |
12.60000 -0.33 |
12.93 | 12.55 | 12.90 | 154,432 |
| 03 Feb 17 |
12.93000 -0.09 |
13.14 | 12.88 | 13.05 | 255,998 |
| 02 Feb 17 |
13.02000 +0.09 |
13.05 | 12.86 | 12.93 | 116,763 |
| 01 Feb 17 |
12.93000 +0.01 |
13.05 | 12.77 | 12.92 | 255,137 |
| 31 Jan 17 |
12.92000 +0.01 |
12.97 | 12.74 | 12.90 | 96,803 |
| 30 Jan 17 |
12.91000 -0.45 |
13.39 | 12.84 | 13.28 | 246,378 |
| 27 Jan 17 |
13.36000 -0.21 |
13.54 | 13.18 | 13.54 | 550,682 |
| 26 Jan 17 |
13.57000 -0.11 |
13.74 | 13.47 | 13.71 | 247,984 |
| 25 Jan 17 |
13.68000 +0.21 |
13.70 | 13.40 | 13.52 | 244,359 |
| 24 Jan 17 |
13.47000 +0.29 |
13.56 | 13.20 | 13.26 | 1,176,975 |
| 23 Jan 17 |
13.18000 -0.53 |
13.65 | 13.14 | 13.64 | 202,718 |
| 20 Jan 17 |
13.71000 +0.08 |
13.77 | 13.62 | 13.75 | 207,228 |
| 19 Jan 17 |
13.63000 +0.06 |
13.70 | 13.53 | 13.60 | 142,025 |
| 18 Jan 17 |
13.57000 -0.14 |
13.70 | 13.51 | 13.70 | 442,901 |
| 17 Jan 17 |
13.71000 +0.24 |
13.79 | 13.52 | 13.59 | 200,335 |
| 16 Jan 17 |
13.47000 -0.34 |
13.90 | 13.39 | 13.90 | 146,213 |
| 13 Jan 17 |
13.81000 +0.31 |
13.85 | 13.40 | 13.50 | 271,411 |
| 12 Jan 17 |
13.50000 +0.22 |
13.52 | 13.27 | 13.37 | 280,211 |
| 11 Jan 17 |
13.28000 -0.01 |
13.39 | 13.20 | 13.39 | 232,903 |
| 10 Jan 17 |
13.29000 -0.08 |
13.44 | 13.26 | 13.42 | 161,696 |
| 09 Jan 17 |
13.37000 -0.41 |
13.71 | 13.33 | 13.71 | 177,320 |
| 06 Jan 17 |
13.78000 +0.00 |
13.90 | 13.57 | 13.85 | 129,976 |
| 05 Jan 17 |
13.78000 -0.13 |
14.06 | 13.70 | 14.02 | 113,933 |
| 04 Jan 17 |
13.91000 -0.21 |
14.11 | 13.88 | 14.09 | 139,745 |
| 03 Jan 17 |
14.12000 -0.05 |
14.38 | 13.98 | 14.33 | 166,786 |
| 30 Dec 16 |
14.17000 +0.23 |
14.38 | 13.88 | 13.88 | 161,400 |
| 29 Dec 16 |
13.94000 +0.06 |
13.99 | 13.83 | 13.83 | 102,297 |
| 28 Dec 16 |
13.88000 +0.11 |
14.01 | 13.79 | 13.84 | 79,137 |
| 23 Dec 16 |
13.77000 -0.10 |
13.91 | 13.62 | 13.85 | 79,164 |
| 22 Dec 16 |
13.87000 -0.08 |
14.11 | 13.80 | 13.99 | 270,277 |
| 21 Dec 16 |
13.95000 +0.05 |
14.18 | 13.90 | 14.04 | 181,201 |
| 20 Dec 16 |
13.90000 -0.22 |
14.22 | 13.90 | 14.22 | 173,355 |
| 19 Dec 16 |
14.12000 -0.02 |
14.29 | 14.01 | 14.10 | 167,485 |
| 16 Dec 16 |
14.14000 -0.13 |
14.30 | 13.98 | 14.24 | 292,923 |
| 15 Dec 16 |
14.27000 +0.17 |
14.31 | 13.95 | 14.00 | 531,975 |
| 14 Dec 16 |
14.10000 -0.51 |
14.56 | 14.08 | 14.48 | 399,386 |
| 13 Dec 16 |
14.61000 +0.17 |
14.78 | 14.38 | 14.51 | 352,844 |
| 12 Dec 16 |
14.44000 -0.05 |
15.16 | 14.40 | 14.80 | 746,332 |
| 09 Dec 16 |
14.49000 +0.16 |
14.56 | 14.27 | 14.35 | 280,759 |
| 08 Dec 16 |
14.33000 +0.27 |
14.37 | 14.04 | 14.09 | 267,117 |
| 07 Dec 16 |
14.06000 +0.07 |
14.10 | 13.94 | 13.99 | 272,046 |
| 06 Dec 16 |
13.99000 +0.00 |
14.00 | 13.77 | 13.82 | 268,848 |
| 05 Dec 16 |
13.99000 +0.19 |
14.01 | 13.87 | 13.96 | 294,575 |
| 02 Dec 16 |
13.80000 +0.14 |
13.82 | 13.57 | 13.65 | 339,194 |
| 01 Dec 16 |
13.66000 +0.32 |
14.03 | 13.47 | 13.50 | 407,190 |
| 30 Nov 16 |
13.34000 +1.56 |
13.47 | 12.48 | 12.48 | 845,531 |
| 29 Nov 16 |
11.78000 -0.37 |
11.99 | 11.68 | 11.98 | 157,297 |
| 28 Nov 16 |
12.15000 -0.17 |
12.37 | 12.11 | 12.37 | 156,246 |
| 25 Nov 16 |
12.32000 -0.25 |
12.55 | 12.32 | 12.55 | 303,345 |
| 24 Nov 16 |
12.57000 -0.03 |
12.63 | 12.50 | 12.56 | 125,641 |
| 23 Nov 16 |
12.60000 +0.08 |
12.64 | 12.40 | 12.40 | 107,779 |
| 22 Nov 16 |
12.52000 -0.01 |
12.74 | 12.30 | 12.48 | 145,256 |
| 21 Nov 16 |
12.53000 +0.34 |
12.71 | 12.31 | 12.42 | 203,253 |
| 18 Nov 16 |
12.19000 +0.03 |
12.34 | 12.12 | 12.19 | 95,428 |
| 17 Nov 16 |
12.16000 -0.14 |
12.47 | 12.15 | 12.37 | 194,134 |
| 16 Nov 16 |
12.30000 -0.12 |
12.48 | 12.21 | 12.33 | 186,726 |
| 15 Nov 16 |
12.42000 +0.41 |
12.44 | 11.80 | 11.80 | 164,756 |
| 14 Nov 16 |
12.01000 -0.08 |
12.07 | 11.80 | 12.00 | 194,619 |
| 11 Nov 16 |
12.09000 -0.16 |
12.18 | 11.95 | 12.17 | 368,669 |
| 10 Nov 16 |
12.25000 +0.03 |
12.48 | 12.18 | 12.18 | 194,612 |
| 09 Nov 16 |
12.22000 -0.07 |
12.40 | 12.16 | 12.26 | 536,614 |
| 08 Nov 16 |
12.29000 -0.06 |
12.39 | 12.15 | 12.30 | 203,426 |
| 07 Nov 16 |
12.35000 +0.26 |
12.39 | 12.13 | 12.31 | 191,944 |
| 04 Nov 16 |
12.09000 -0.43 |
12.45 | 12.01 | 12.45 | 311,071 |
| 03 Nov 16 |
12.52000 -0.27 |
12.82 | 12.42 | 12.81 | 151,076 |
| 02 Nov 16 |
12.79000 -0.21 |
12.87 | 12.23 | 12.85 | 443,718 |
| 01 Nov 16 |
13.00000 +0.40 |
13.01 | 12.68 | 12.73 | 144,170 |
| 31 Oct 16 |
12.60000 -0.28 |
12.86 | 12.56 | 12.83 | 208,395 |
| 28 Oct 16 |
12.88000 -0.24 |
13.19 | 12.83 | 13.10 | 156,663 |
| 27 Oct 16 |
13.12000 +0.05 |
13.31 | 13.09 | 13.11 | 118,614 |
| 26 Oct 16 |
13.07000 -0.09 |
13.33 | 13.01 | 13.06 | 197,725 |
| 25 Oct 16 |
13.16000 +0.06 |
13.30 | 13.00 | 13.00 | 210,794 |
| 24 Oct 16 |
13.10000 -0.13 |
13.46 | 13.07 | 13.26 | 258,010 |
| 21 Oct 16 |
13.23000 -0.06 |
13.28 | 13.13 | 13.23 | 117,524 |
| 20 Oct 16 |
13.29000 +0.15 |
13.33 | 12.99 | 12.99 | 159,780 |
| 19 Oct 16 |
13.14000 +0.28 |
13.21 | 12.93 | 12.93 | 384,525 |
| 18 Oct 16 |
12.86000 -0.09 |
13.13 | 12.84 | 13.05 | 126,297 |
| 17 Oct 16 |
12.95000 -0.17 |
13.09 | 12.77 | 13.09 | 150,719 |
| 14 Oct 16 |
13.12000 -0.03 |
13.21 | 13.03 | 13.21 | 103,414 |
| 13 Oct 16 |
13.15000 +0.10 |
13.18 | 12.80 | 12.99 | 195,597 |
| 12 Oct 16 |
13.05000 -0.22 |
13.28 | 13.03 | 13.25 | 196,204 |
| 11 Oct 16 |
13.27000 +0.19 |
13.30 | 13.09 | 13.27 | 301,753 |
| 07 Oct 16 |
13.08000 -0.19 |
13.36 | 13.05 | 13.36 | 157,609 |
| 06 Oct 16 |
13.27000 +0.13 |
13.37 | 13.08 | 13.21 | 289,530 |
| 05 Oct 16 |
13.14000 +0.36 |
13.19 | 12.90 | 12.99 | 410,597 |
| 04 Oct 16 |
12.78000 -0.18 |
13.05 | 12.73 | 13.00 | 289,550 |
| 03 Oct 16 |
12.96000 +0.31 |
13.08 | 12.55 | 12.71 | 313,528 |
| 30 Sep 16 |
12.65000 -0.20 |
12.89 | 12.62 | 12.82 | 483,381 |
| 29 Sep 16 |
12.85000 +0.04 |
13.09 | 12.71 | 12.83 | 409,544 |
| 28 Sep 16 |
12.81000 +1.00 |
12.83 | 11.85 | 11.85 | 1,435,734 |
| 27 Sep 16 |
11.81000 +0.00 |
11.82 | 11.68 | 11.70 | 1,114,831 |
| 26 Sep 16 |
11.81000 +0.05 |
11.99 | 11.70 | 11.80 | 416,552 |
| 23 Sep 16 |
11.76000 +0.05 |
11.78 | 11.67 | 11.68 | 294,020 |
| 22 Sep 16 |
11.71000 +0.31 |
11.74 | 11.53 | 11.53 | 701,731 |
| 21 Sep 16 |
11.40000 +0.20 |
11.46 | 11.20 | 11.27 | 232,314 |
| 20 Sep 16 |
11.20000 +0.10 |
11.37 | 11.07 | 11.08 | 431,192 |
| 19 Sep 16 |
11.10000 +0.13 |
11.20 | 11.02 | 11.14 | 269,689 |
| 16 Sep 16 |
10.97000 -0.07 |
11.17 | 10.95 | 10.99 | 358,884 |
| 15 Sep 16 |
11.04000 +0.04 |
11.11 | 10.99 | 11.05 | 346,152 |
| 14 Sep 16 |
11.00000 -0.22 |
11.20 | 10.96 | 11.17 | 426,744 |
| 13 Sep 16 |
11.22000 -0.18 |
11.31 | 11.10 | 11.29 | 231,082 |
| 12 Sep 16 |
11.40000 -0.11 |
11.45 | 11.25 | 11.29 | 269,269 |
| 09 Sep 16 |
11.51000 -0.33 |
11.91 | 11.50 | 11.75 | 344,701 |
| 08 Sep 16 |
11.84000 +0.43 |
11.95 | 11.42 | 11.50 | 472,974 |
| 07 Sep 16 |
11.41000 -0.07 |
11.58 | 11.33 | 11.51 | 138,962 |
| 06 Sep 16 |
11.48000 -0.03 |
11.59 | 11.42 | 11.52 | 142,608 |
| 02 Sep 16 |
11.51000 +0.17 |
11.65 | 11.37 | 11.37 | 185,980 |
| 01 Sep 16 |
11.34000 +0.05 |
11.45 | 11.14 | 11.20 | 190,538 |
| 31 Aug 16 |
11.29000 -0.13 |
11.42 | 11.18 | 11.33 | 185,776 |
| 30 Aug 16 |
11.42000 -0.07 |
11.70 | 11.39 | 11.52 | 112,279 |
| 29 Aug 16 |
11.49000 -0.17 |
11.65 | 11.42 | 11.62 | 260,191 |
| 26 Aug 16 |
11.66000 +0.10 |
11.79 | 11.57 | 11.57 | 325,006 |
| 25 Aug 16 |
11.56000 -0.20 |
11.74 | 11.45 | 11.70 | 187,779 |
| 24 Aug 16 |
11.76000 -0.19 |
12.02 | 11.74 | 11.80 | 305,686 |
| 23 Aug 16 |
11.95000 +0.34 |
11.95 | 11.58 | 11.58 | 295,197 |
| 22 Aug 16 |
11.61000 -0.14 |
11.75 | 11.49 | 11.70 | 150,326 |
| 19 Aug 16 |
11.75000 -0.05 |
11.87 | 11.74 | 11.80 | 180,989 |
| 18 Aug 16 |
11.80000 +0.14 |
11.93 | 11.70 | 11.74 | 236,947 |
| 17 Aug 16 |
11.66000 -0.17 |
11.86 | 11.56 | 11.85 | 409,711 |
| 16 Aug 16 |
11.83000 -0.02 |
11.96 | 11.76 | 11.81 | 204,312 |
| 15 Aug 16 |
11.85000 +0.08 |
11.96 | 11.75 | 11.85 | 203,402 |
| 12 Aug 16 |
11.77000 -0.08 |
11.94 | 11.74 | 11.82 | 177,455 |
| 11 Aug 16 |
11.85000 +0.43 |
11.95 | 11.44 | 11.51 | 311,921 |
| 10 Aug 16 |
11.42000 -0.05 |
11.66 | 11.27 | 11.55 | 232,559 |
| 09 Aug 16 |
11.47000 -0.28 |
11.87 | 11.43 | 11.75 | 338,157 |
| 08 Aug 16 |
11.75000 +0.45 |
11.98 | 11.34 | 11.34 | 601,899 |
| 05 Aug 16 |
11.30000 +0.22 |
11.37 | 11.07 | 11.13 | 1,725,757 |
| 04 Aug 16 |
11.08000 +0.16 |
11.15 | 10.82 | 10.88 | 1,045,297 |
| 03 Aug 16 |
10.92000 +0.19 |
10.98 | 10.61 | 10.72 | 486,413 |
| 02 Aug 16 |
10.73000 -0.41 |
11.03 | 10.68 | 11.01 | 486,489 |
| 29 Jul 16 |
11.14000 +0.01 |
11.22 | 11.05 | 11.05 | 189,834 |
| 28 Jul 16 |
11.13000 -0.02 |
11.20 | 11.08 | 11.15 | 142,714 |
| 27 Jul 16 |
11.15000 -0.24 |
11.46 | 11.12 | 11.38 | 409,931 |
| 26 Jul 16 |
11.39000 -0.04 |
11.45 | 11.28 | 11.35 | 196,176 |
| 25 Jul 16 |
11.43000 -0.28 |
11.61 | 11.25 | 11.61 | 169,241 |
| 22 Jul 16 |
11.71000 -0.01 |
11.84 | 11.56 | 11.83 | 164,323 |
| 21 Jul 16 |
11.72000 -0.13 |
12.03 | 11.66 | 11.71 | 169,728 |
| 20 Jul 16 |
11.85000 +0.16 |
11.90 | 11.47 | 11.58 | 113,885 |
| 19 Jul 16 |
11.69000 -0.15 |
11.82 | 11.64 | 11.78 | 60,459 |
| 18 Jul 16 |
11.84000 +0.00 |
11.91 | 11.66 | 11.75 | 146,018 |
| 15 Jul 16 |
11.84000 -0.02 |
11.99 | 11.77 | 11.90 | 133,368 |
| 14 Jul 16 |
11.86000 +0.09 |
11.92 | 11.77 | 11.90 | 107,690 |
| 13 Jul 16 |
11.77000 -0.11 |
11.90 | 11.47 | 11.84 | 120,715 |
| 12 Jul 16 |
11.88000 +0.41 |
12.02 | 11.64 | 11.70 | 162,648 |
| 11 Jul 16 |
11.47000 -0.08 |
11.75 | 11.43 | 11.62 | 136,777 |
| 08 Jul 16 |
11.55000 +0.07 |
11.80 | 11.47 | 11.63 | 159,645 |
| 07 Jul 16 |
11.48000 -0.15 |
11.90 | 11.35 | 11.81 | 147,444 |
| 06 Jul 16 |
11.63000 -0.06 |
11.68 | 11.39 | 11.61 | 219,442 |
| 05 Jul 16 |
11.69000 -0.49 |
11.99 | 11.63 | 11.99 | 374,180 |
| 04 Jul 16 |
12.18000 +0.27 |
12.20 | 11.81 | 11.81 | 188,850 |
| 30 Jun 16 |
11.91000 -0.09 |
12.07 | 11.74 | 11.99 | 146,776 |
| 29 Jun 16 |
12.00000 +0.49 |
12.06 | 11.63 | 11.63 | 185,864 |
| 28 Jun 16 |
11.51000 +0.22 |
11.70 | 11.39 | 11.39 | 162,269 |
| 27 Jun 16 |
11.29000 -0.26 |
11.55 | 11.25 | 11.37 | 234,476 |
| 24 Jun 16 |
11.55000 -0.44 |
11.75 | 11.21 | 11.28 | 169,392 |
| 23 Jun 16 |
11.99000 +0.33 |
12.05 | 11.71 | 11.81 | 333,868 |
| 22 Jun 16 |
11.66000 -0.10 |
11.88 | 11.60 | 11.88 | 215,457 |
| 21 Jun 16 |
11.76000 +0.26 |
11.78 | 11.30 | 11.45 | 227,488 |
| 20 Jun 16 |
11.50000 +0.15 |
11.62 | 11.42 | 11.55 | 149,954 |
| 17 Jun 16 |
11.35000 +0.16 |
11.52 | 11.25 | 11.27 | 993,216 |
| 16 Jun 16 |
11.19000 -0.16 |
11.31 | 11.01 | 11.28 | 177,843 |
| 15 Jun 16 |
11.35000 -0.06 |
11.58 | 11.30 | 11.45 | 209,072 |
| 14 Jun 16 |
11.41000 +0.19 |
11.45 | 11.20 | 11.22 | 199,945 |
| 13 Jun 16 |
11.22000 -0.11 |
11.60 | 11.12 | 11.29 | 749,162 |
| 10 Jun 16 |
11.33000 -0.51 |
11.68 | 11.27 | 11.65 | 256,415 |
| 09 Jun 16 |
11.84000 -0.21 |
11.99 | 11.74 | 11.89 | 168,486 |
| 08 Jun 16 |
12.05000 -0.34 |
12.55 | 12.02 | 12.49 | 248,522 |
| 07 Jun 16 |
12.39000 +0.47 |
12.47 | 11.95 | 11.96 | 547,724 |
| 06 Jun 16 |
11.92000 +0.34 |
12.07 | 11.68 | 11.70 | 439,247 |
| 03 Jun 16 |
11.58000 -0.04 |
11.75 | 11.49 | 11.65 | 175,941 |
| 02 Jun 16 |
11.62000 +0.20 |
11.62 | 11.14 | 11.27 | 286,041 |
| 01 Jun 16 |
11.42000 -0.17 |
11.56 | 11.22 | 11.47 | 348,705 |
| 31 May 16 |
11.59000 -0.05 |
11.93 | 11.47 | 11.71 | 333,771 |
| 30 May 16 |
11.64000 +0.00 |
11.73 | 11.52 | 11.62 | 171,802 |
| 27 May 16 |
11.64000 -0.03 |
11.71 | 11.51 | 11.61 | 305,791 |
| 26 May 16 |
11.67000 +0.19 |
11.82 | 11.50 | 11.55 | 871,485 |
| 25 May 16 |
11.48000 +0.31 |
11.52 | 11.26 | 11.31 | 717,538 |
| 24 May 16 |
11.17000 +0.01 |
11.27 | 11.01 | 11.17 | 343,239 |
| 20 May 16 |
11.16000 -0.12 |
11.35 | 11.10 | 11.26 | 286,243 |
| 19 May 16 |
11.28000 +0.05 |
11.43 | 11.09 | 11.16 | 173,439 |
| 18 May 16 |
11.23000 -0.26 |
11.50 | 11.21 | 11.38 | 233,001 |
| 17 May 16 |
11.49000 -0.05 |
11.58 | 11.44 | 11.56 | 557,642 |
| 16 May 16 |
11.54000 +0.30 |
11.61 | 11.37 | 11.37 | 397,867 |
| 13 May 16 |
11.24000 -0.21 |
11.44 | 11.23 | 11.40 | 264,604 |
| 12 May 16 |
11.45000 +0.04 |
11.76 | 11.18 | 11.54 | 665,362 |
| 11 May 16 |
11.41000 +0.19 |
11.54 | 11.12 | 11.17 | 230,046 |
| 10 May 16 |
11.22000 +0.16 |
11.26 | 11.09 | 11.09 | 260,758 |
| 09 May 16 |
11.06000 -0.39 |
11.35 | 11.01 | 11.34 | 183,989 |
| 06 May 16 |
11.45000 +0.18 |
11.54 | 11.17 | 11.19 | 439,577 |
| 05 May 16 |
11.27000 -0.05 |
11.56 | 11.20 | 11.49 | 561,126 |
| 04 May 16 |
11.32000 +0.03 |
11.48 | 11.09 | 11.39 | 367,078 |
| 03 May 16 |
11.29000 -0.62 |
11.42 | 11.10 | 11.40 | 1,017,801 |
| 02 May 16 |
11.91000 -0.61 |
12.50 | 11.87 | 12.50 | 302,335 |
| 29 Apr 16 |
12.52000 -0.05 |
12.88 | 12.47 | 12.63 | 139,256 |
| 28 Apr 16 |
12.57000 -0.18 |
13.00 | 12.56 | 12.75 | 415,389 |
| 27 Apr 16 |
12.75000 +0.28 |
12.93 | 12.61 | 12.61 | 370,693 |
| 26 Apr 16 |
12.47000 +0.03 |
12.67 | 12.45 | 12.57 | 186,366 |
| 25 Apr 16 |
12.44000 -0.13 |
12.56 | 12.27 | 12.55 | 241,747 |
| 22 Apr 16 |
12.57000 +0.92 |
12.64 | 11.67 | 11.72 | 690,532 |
| 21 Apr 16 |
11.65000 -0.15 |
11.89 | 11.58 | 11.81 | 1,088,815 |
| 20 Apr 16 |
11.80000 -0.08 |
12.10 | 11.60 | 11.73 | 526,130 |
| 19 Apr 16 |
11.88000 +0.61 |
11.92 | 11.27 | 11.35 | 419,869 |
| 18 Apr 16 |
11.27000 +0.47 |
11.33 | 10.39 | 10.39 | 378,446 |
| 15 Apr 16 |
10.80000 -0.09 |
10.90 | 10.53 | 10.71 | 266,108 |
| 14 Apr 16 |
10.89000 -0.24 |
11.20 | 10.88 | 11.10 | 462,324 |
| 13 Apr 16 |
11.13000 -0.08 |
11.35 | 11.06 | 11.23 | 342,564 |
| 12 Apr 16 |
11.21000 +0.71 |
11.29 | 10.47 | 10.58 | 348,754 |
| 11 Apr 16 |
10.50000 +0.20 |
10.63 | 10.40 | 10.40 | 417,148 |
| 08 Apr 16 |
10.30000 +0.43 |
10.38 | 10.03 | 10.07 | 406,691 |
| 07 Apr 16 |
9.87000 -0.10 |
10.01 | 9.75 | 9.91 | 248,595 |
| 06 Apr 16 |
9.97000 +0.15 |
10.09 | 9.85 | 9.90 | 277,039 |
| 05 Apr 16 |
9.82000 +0.01 |
9.92 | 9.67 | 9.75 | 364,873 |
| 04 Apr 16 |
9.81000 -0.49 |
10.29 | 9.66 | 10.20 | 374,366 |
| 01 Apr 16 |
10.30000 -0.24 |
10.42 | 10.23 | 10.32 | 282,983 |
| 31 Mar 16 |
10.54000 +0.16 |
10.56 | 10.28 | 10.37 | 169,879 |
| 30 Mar 16 |
10.38000 +0.00 |
10.67 | 10.33 | 10.51 | 176,460 |
| 29 Mar 16 |
10.38000 -0.32 |
10.52 | 10.23 | 10.51 | 243,479 |
| 28 Mar 16 |
10.70000 -0.29 |
11.15 | 10.42 | 11.00 | 225,544 |
| 24 Mar 16 |
10.99000 +0.35 |
11.02 | 10.45 | 10.47 | 136,695 |
| 23 Mar 16 |
10.64000 -0.02 |
10.70 | 10.47 | 10.58 | 276,856 |
| 22 Mar 16 |
10.66000 +0.03 |
10.77 | 10.46 | 10.46 | 111,888 |
| 21 Mar 16 |
10.63000 +0.05 |
10.68 | 10.32 | 10.55 | 197,617 |
| 18 Mar 16 |
10.58000 -0.24 |
11.01 | 10.28 | 10.85 | 339,734 |
| 17 Mar 16 |
10.82000 +0.33 |
10.85 | 10.56 | 10.64 | 155,815 |
| 16 Mar 16 |
10.49000 +0.21 |
10.61 | 10.28 | 10.33 | 287,832 |
| 15 Mar 16 |
10.28000 -0.38 |
10.60 | 10.12 | 10.60 | 226,714 |
| 14 Mar 16 |
10.66000 -0.46 |
10.98 | 10.58 | 10.98 | 137,298 |
| 11 Mar 16 |
11.12000 +0.07 |
11.30 | 11.09 | 11.09 | 113,362 |
| 10 Mar 16 |
11.05000 +0.09 |
11.12 | 10.81 | 10.95 | 203,639 |
| 09 Mar 16 |
10.96000 +0.21 |
11.10 | 10.70 | 11.00 | 274,668 |
| 08 Mar 16 |
10.75000 -0.74 |
11.44 | 10.73 | 11.44 | 340,643 |
| 07 Mar 16 |
11.49000 +0.40 |
11.65 | 11.23 | 11.25 | 522,190 |
| 04 Mar 16 |
11.09000 -0.74 |
12.05 | 10.80 | 11.86 | 792,378 |
| 03 Mar 16 |
11.83000 +0.44 |
11.88 | 11.43 | 11.50 | 251,107 |
| 02 Mar 16 |
11.39000 +0.39 |
11.45 | 10.80 | 11.00 | 284,063 |
| 01 Mar 16 |
11.00000 +0.31 |
11.07 | 10.24 | 10.80 | 214,225 |
| 29 Feb 16 |
10.69000 +0.19 |
10.79 | 10.46 | 10.55 | 180,460 |
| 26 Feb 16 |
10.50000 +0.37 |
10.65 | 10.23 | 10.23 | 231,921 |
| 25 Feb 16 |
10.13000 -0.18 |
10.27 | 9.97 | 10.20 | 212,516 |
| 24 Feb 16 |
10.31000 +0.16 |
10.35 | 9.93 | 10.00 | 136,434 |
| 23 Feb 16 |
10.15000 -0.22 |
10.39 | 10.00 | 10.27 | 224,869 |
| 22 Feb 16 |
10.37000 +0.35 |
10.48 | 10.19 | 10.20 | 259,733 |
| 19 Feb 16 |
10.02000 -0.26 |
10.29 | 9.95 | 10.15 | 145,016 |
| 18 Feb 16 |
10.28000 -0.30 |
10.80 | 10.23 | 10.67 | 280,090 |
| 17 Feb 16 |
10.58000 +0.52 |
10.78 | 10.16 | 10.16 | 196,211 |
| 16 Feb 16 |
10.06000 -0.01 |
10.20 | 9.80 | 10.20 | 154,183 |
| 12 Feb 16 |
10.07000 +0.40 |
10.27 | 9.85 | 10.00 | 137,454 |
| 11 Feb 16 |
9.67000 +0.11 |
9.79 | 9.25 | 9.39 | 244,131 |
| 10 Feb 16 |
9.56000 -0.07 |
9.84 | 9.40 | 9.71 | 289,052 |
| 09 Feb 16 |
9.63000 -0.67 |
10.27 | 9.60 | 10.20 | 289,014 |
| 08 Feb 16 |
10.30000 -0.18 |
10.68 | 10.17 | 10.17 | 108,947 |
| 05 Feb 16 |
10.48000 -0.02 |
10.66 | 10.12 | 10.36 | 161,085 |
| 04 Feb 16 |
10.50000 +0.11 |
10.78 | 10.27 | 10.47 | 236,898 |
| 03 Feb 16 |
10.39000 +0.35 |
10.48 | 9.47 | 10.14 | 358,772 |
| 02 Feb 16 |
10.04000 -0.31 |
10.23 | 9.89 | 10.01 | 437,622 |
| 01 Feb 16 |
10.35000 -0.36 |
10.46 | 10.18 | 10.28 | 418,947 |
| 29 Jan 16 |
10.71000 +0.36 |
10.71 | 10.37 | 10.50 | 934,831 |
| 28 Jan 16 |
10.35000 +0.10 |
10.62 | 9.98 | 10.47 | 819,360 |
| 27 Jan 16 |
10.25000 +0.11 |
10.43 | 9.92 | 10.05 | 432,967 |
| 26 Jan 16 |
10.14000 +0.14 |
10.40 | 9.91 | 10.14 | 398,885 |
| 25 Jan 16 |
10.00000 -0.45 |
10.58 | 9.91 | 9.92 | 576,274 |
| 22 Jan 16 |
10.45000 +0.85 |
10.47 | 9.89 | 9.98 | 369,272 |
| 21 Jan 16 |
9.60000 +0.51 |
9.74 | 8.87 | 8.95 | 473,975 |
| 20 Jan 16 |
9.09000 +0.24 |
9.23 | 8.29 | 8.41 | 609,256 |
| 19 Jan 16 |
8.85000 +0.31 |
9.05 | 8.49 | 8.58 | 507,046 |
| 18 Jan 16 |
8.54000 -0.29 |
8.70 | 8.36 | 8.63 | 182,801 |
| 15 Jan 16 |
8.83000 -0.26 |
9.05 | 8.55 | 8.75 | 667,004 |
| 14 Jan 16 |
9.09000 +0.24 |
9.13 | 8.57 | 8.86 | 411,209 |
| 13 Jan 16 |
8.85000 +0.10 |
9.13 | 8.69 | 8.97 | 476,084 |
| 12 Jan 16 |
8.75000 -0.52 |
9.42 | 8.50 | 9.38 | 705,668 |
| 11 Jan 16 |
9.27000 -0.35 |
9.50 | 9.16 | 9.50 | 268,380 |
| 08 Jan 16 |
9.62000 -0.12 |
9.92 | 9.34 | 9.92 | 390,584 |
| 07 Jan 16 |
9.74000 -0.54 |
10.23 | 9.66 | 10.10 | 297,493 |
| 06 Jan 16 |
10.28000 -0.51 |
10.58 | 10.15 | 10.56 | 228,342 |
| 05 Jan 16 |
10.79000 -0.38 |
11.13 | 10.73 | 11.12 | 247,079 |
| 04 Jan 16 |
11.17000 +0.31 |
11.25 | 10.53 | 10.90 | 307,700 |
| 31 Dec 15 |
10.86000 +0.10 |
10.90 | 10.34 | 10.76 | 321,143 |
| 30 Dec 15 |
10.76000 -0.41 |
11.23 | 10.70 | 11.03 | 204,619 |
| 29 Dec 15 |
11.17000 -0.19 |
11.49 | 11.06 | 11.48 | 247,555 |
| 24 Dec 15 |
11.36000 +0.34 |
11.55 | 11.09 | 11.43 | 287,603 |
| 23 Dec 15 |
11.02000 +1.04 |
11.04 | 10.05 | 10.05 | 358,533 |
| 22 Dec 15 |
9.98000 +0.03 |
10.18 | 9.85 | 9.87 | 245,906 |
| 21 Dec 15 |
9.95000 -0.08 |
10.42 | 9.86 | 9.88 | 340,394 |
| 18 Dec 15 |
10.03000 +0.26 |
10.05 | 9.55 | 9.55 | 312,717 |
| 17 Dec 15 |
9.77000 -0.05 |
9.86 | 9.37 | 9.70 | 498,299 |
| 16 Dec 15 |
9.82000 +0.02 |
9.99 | 9.70 | 9.74 | 354,635 |
| 15 Dec 15 |
9.80000 +0.49 |
9.92 | 9.40 | 9.40 | 406,489 |
| 14 Dec 15 |
9.31000 -0.39 |
9.60 | 9.11 | 9.56 | 373,521 |
| 11 Dec 15 |
9.70000 -0.39 |
9.96 | 9.60 | 9.96 | 349,828 |
| 10 Dec 15 |
10.09000 +0.25 |
10.16 | 9.76 | 9.90 | 403,577 |
| 09 Dec 15 |
9.84000 +0.00 |
10.30 | 9.74 | 9.99 | 695,243 |
| 08 Dec 15 |
9.84000 +0.60 |
10.03 | 9.00 | 9.02 | 618,971 |
| 07 Dec 15 |
9.24000 -1.08 |
10.13 | 9.10 | 10.11 | 782,556 |
| 04 Dec 15 |
10.32000 -0.56 |
10.70 | 10.24 | 10.53 | 223,408 |
| 03 Dec 15 |
10.88000 -0.10 |
11.35 | 10.80 | 11.01 | 187,994 |
| 02 Dec 15 |
10.98000 -0.62 |
11.47 | 10.91 | 11.47 | 224,686 |
| 01 Dec 15 |
11.60000 -0.05 |
11.75 | 11.50 | 11.58 | 203,834 |
| 30 Nov 15 |
11.65000 +0.08 |
11.79 | 11.52 | 11.52 | 416,136 |
| 27 Nov 15 |
11.57000 -0.07 |
11.60 | 11.32 | 11.55 | 142,477 |
| 26 Nov 15 |
11.64000 -0.14 |
11.84 | 11.52 | 11.80 | 55,303 |
| 25 Nov 15 |
11.78000 -0.14 |
12.04 | 11.66 | 11.79 | 652,525 |
| 24 Nov 15 |
11.92000 +0.50 |
11.93 | 11.52 | 11.56 | 226,229 |
| 23 Nov 15 |
11.42000 +0.01 |
11.75 | 11.29 | 11.35 | 281,960 |
| 20 Nov 15 |
11.41000 -0.22 |
11.66 | 11.30 | 11.39 | 244,819 |
| 19 Nov 15 |
11.63000 +0.11 |
11.73 | 11.30 | 11.31 | 286,628 |
| 18 Nov 15 |
11.52000 +0.04 |
11.81 | 10.96 | 11.65 | 366,576 |
| 17 Nov 15 |
11.48000 -0.36 |
11.89 | 11.33 | 11.80 | 282,820 |
| 16 Nov 15 |
11.84000 +0.61 |
11.90 | 11.18 | 11.19 | 340,420 |
| 13 Nov 15 |
11.23000 +0.85 |
11.39 | 10.54 | 10.55 | 519,502 |
| 12 Nov 15 |
10.38000 -0.20 |
10.70 | 10.33 | 10.41 | 341,566 |
| 11 Nov 15 |
10.58000 -0.19 |
10.81 | 10.50 | 10.71 | 443,836 |
| 10 Nov 15 |
10.77000 -0.04 |
10.95 | 10.50 | 10.81 | 282,451 |
| 09 Nov 15 |
10.81000 +0.21 |
10.95 | 10.60 | 10.60 | 164,339 |
| 06 Nov 15 |
10.60000 -0.28 |
10.80 | 10.50 | 10.74 | 240,969 |
| 05 Nov 15 |
10.88000 +0.01 |
11.06 | 10.75 | 10.75 | 189,712 |
| 04 Nov 15 |
10.87000 -0.11 |
11.19 | 10.68 | 11.02 | 342,010 |
| 03 Nov 15 |
10.98000 +0.67 |
11.14 | 10.34 | 10.34 | 316,375 |
| 02 Nov 15 |
10.31000 +0.16 |
10.38 | 10.00 | 10.06 | 226,405 |
| 30 Oct 15 |
10.15000 -0.06 |
10.41 | 9.97 | 10.21 | 357,171 |
| 29 Oct 15 |
10.21000 -0.15 |
10.59 | 10.14 | 10.32 | 280,391 |
| 28 Oct 15 |
10.36000 +0.04 |
10.72 | 10.25 | 10.37 | 333,749 |
| 27 Oct 15 |
10.32000 -0.58 |
10.80 | 10.29 | 10.77 | 243,187 |
| 26 Oct 15 |
10.90000 -0.41 |
11.37 | 10.89 | 11.37 | 218,875 |
| 23 Oct 15 |
11.31000 +0.15 |
11.45 | 11.00 | 11.01 | 235,013 |
| 22 Oct 15 |
11.16000 +0.27 |
11.25 | 10.89 | 10.89 | 242,620 |
| 21 Oct 15 |
10.89000 -0.52 |
11.30 | 10.83 | 11.30 | 166,658 |
| 20 Oct 15 |
11.41000 -0.11 |
11.89 | 11.36 | 11.45 | 163,601 |
| 19 Oct 15 |
11.52000 -0.63 |
12.09 | 11.46 | 12.02 | 205,500 |
| 16 Oct 15 |
12.15000 -0.38 |
12.76 | 12.01 | 12.70 | 193,601 |
| 15 Oct 15 |
12.53000 +0.09 |
12.69 | 12.05 | 12.35 | 127,445 |
| 14 Oct 15 |
12.44000 +0.24 |
12.57 | 12.03 | 12.06 | 168,068 |
| 13 Oct 15 |
12.20000 -0.33 |
12.66 | 12.00 | 12.21 | 180,200 |
| 09 Oct 15 |
12.53000 -0.37 |
13.24 | 12.53 | 13.03 | 302,129 |
| 08 Oct 15 |
12.90000 +0.06 |
13.04 | 12.58 | 12.81 | 337,684 |
| 07 Oct 15 |
12.84000 +0.46 |
13.52 | 12.55 | 12.60 | 363,961 |
| 06 Oct 15 |
12.38000 +0.56 |
12.53 | 11.86 | 11.88 | 323,366 |
| 05 Oct 15 |
11.82000 +0.75 |
11.91 | 11.19 | 11.19 | 300,174 |
| 02 Oct 15 |
11.07000 +0.48 |
11.10 | 10.41 | 10.54 | 203,193 |
| 01 Oct 15 |
10.59000 -0.23 |
11.25 | 10.38 | 10.93 | 360,439 |
| 30 Sep 15 |
10.82000 +0.19 |
10.93 | 10.53 | 10.62 | 248,524 |
| 29 Sep 15 |
10.63000 -0.05 |
10.78 | 10.43 | 10.70 | 299,305 |
| 28 Sep 15 |
10.68000 -0.65 |
11.14 | 10.62 | 11.14 | 271,553 |
| 25 Sep 15 |
11.33000 +0.14 |
11.40 | 11.12 | 11.29 | 233,295 |
| 24 Sep 15 |
11.19000 -0.13 |
11.37 | 11.01 | 11.28 | 252,794 |
| 23 Sep 15 |
11.32000 -0.39 |
11.73 | 11.28 | 11.71 | 363,157 |
| 22 Sep 15 |
11.71000 -0.05 |
11.77 | 11.41 | 11.59 | 400,250 |
| 21 Sep 15 |
11.76000 +0.45 |
11.80 | 11.31 | 11.39 | 489,516 |
| 18 Sep 15 |
11.31000 -0.21 |
11.42 | 11.05 | 11.36 | 404,040 |
| 17 Sep 15 |
11.52000 -0.09 |
11.82 | 11.34 | 11.58 | 370,357 |
| 16 Sep 15 |
11.61000 +1.11 |
11.98 | 10.27 | 10.27 | 647,010 |
| 15 Sep 15 |
10.50000 +0.34 |
10.65 | 10.15 | 10.16 | 302,070 |
| 14 Sep 15 |
10.16000 +0.19 |
10.29 | 9.85 | 9.97 | 259,198 |
| 11 Sep 15 |
9.97000 -0.24 |
10.33 | 9.89 | 10.25 | 428,334 |
| 10 Sep 15 |
10.21000 +0.03 |
10.30 | 10.03 | 10.12 | 309,985 |
| 09 Sep 15 |
10.18000 -0.20 |
10.64 | 10.07 | 10.36 | 234,438 |
| 08 Sep 15 |
10.38000 +0.07 |
10.51 | 10.11 | 10.50 | 239,875 |
| 04 Sep 15 |
10.31000 +0.05 |
10.49 | 10.08 | 10.19 | 174,349 |
| 03 Sep 15 |
10.26000 +0.22 |
10.34 | 10.00 | 10.05 | 372,210 |
| 02 Sep 15 |
10.04000 -0.29 |
10.75 | 9.65 | 10.25 | 304,497 |
| 01 Sep 15 |
10.33000 -0.59 |
10.62 | 10.22 | 10.54 | 384,233 |
| 31 Aug 15 |
10.92000 +0.32 |
10.97 | 10.21 | 10.48 | 970,609 |
| 28 Aug 15 |
10.60000 +0.53 |
10.97 | 10.00 | 10.00 | 690,555 |
| 27 Aug 15 |
10.07000 +0.81 |
10.29 | 9.44 | 9.49 | 847,910 |
| 26 Aug 15 |
9.26000 +0.23 |
9.29 | 8.83 | 9.20 | 598,850 |
| 25 Aug 15 |
9.03000 +0.27 |
9.44 | 8.97 | 9.10 | 325,511 |
| 24 Aug 15 |
8.76000 -0.47 |
9.10 | 8.73 | 9.00 | 527,090 |
| 21 Aug 15 |
9.23000 -0.18 |
9.53 | 9.10 | 9.17 | 391,815 |
| 20 Aug 15 |
9.41000 -0.39 |
9.89 | 9.36 | 9.71 | 348,156 |
| 19 Aug 15 |
9.80000 -0.90 |
10.59 | 9.70 | 10.56 | 475,432 |
| 18 Aug 15 |
10.70000 -0.06 |
10.96 | 10.63 | 10.82 | 213,009 |
| 17 Aug 15 |
10.76000 -0.18 |
10.99 | 10.63 | 10.90 | 228,717 |
| 14 Aug 15 |
10.94000 -0.03 |
11.29 | 10.92 | 11.01 | 178,063 |
| 13 Aug 15 |
10.97000 -0.57 |
11.47 | 10.87 | 11.43 | 415,436 |
| 12 Aug 15 |
11.54000 -0.02 |
11.92 | 11.36 | 11.50 | 340,266 |
| 11 Aug 15 |
11.56000 +0.08 |
11.57 | 11.08 | 11.19 | 440,260 |
| 10 Aug 15 |
11.48000 +0.06 |
11.56 | 11.11 | 11.45 | 718,634 |
| 07 Aug 15 |
11.42000 -0.58 |
12.34 | 11.28 | 11.53 | 420,361 |
| 06 Aug 15 |
12.00000 +0.22 |
12.11 | 11.30 | 11.61 | 674,406 |
| 05 Aug 15 |
11.78000 -0.82 |
12.81 | 11.75 | 12.60 | 520,121 |
| 04 Aug 15 |
12.60000 -0.36 |
13.10 | 12.55 | 12.91 | 260,924 |
| 31 Jul 15 |
12.96000 -0.32 |
13.33 | 12.91 | 13.33 | 249,519 |
| 30 Jul 15 |
13.28000 +0.33 |
13.47 | 12.99 | 13.18 | 497,678 |
| 29 Jul 15 |
12.95000 +0.17 |
13.10 | 12.55 | 12.67 | 445,425 |
| 28 Jul 15 |
12.78000 +0.04 |
12.97 | 12.58 | 12.71 | 377,419 |
| 27 Jul 15 |
12.74000 -0.54 |
13.24 | 12.73 | 13.05 | 275,275 |
| 24 Jul 15 |
13.28000 -0.22 |
13.50 | 13.14 | 13.41 | 234,817 |
| 23 Jul 15 |
13.50000 -0.21 |
13.99 | 13.36 | 13.72 | 275,482 |
| 22 Jul 15 |
13.71000 -0.08 |
13.79 | 13.47 | 13.66 | 365,281 |
| 21 Jul 15 |
13.79000 +0.08 |
13.97 | 13.61 | 13.61 | 249,207 |
| 20 Jul 15 |
13.71000 -0.50 |
14.21 | 13.61 | 14.20 | 327,670 |
| 17 Jul 15 |
14.21000 -0.09 |
14.36 | 13.99 | 14.35 | 292,119 |
| 16 Jul 15 |
14.30000 +0.17 |
14.34 | 14.02 | 14.08 | 240,147 |
| 15 Jul 15 |
14.13000 -0.48 |
14.70 | 14.00 | 14.60 | 262,161 |
| 14 Jul 15 |
14.61000 +0.26 |
14.64 | 14.17 | 14.28 | 202,342 |
| 13 Jul 15 |
14.35000 -0.45 |
14.76 | 14.26 | 14.75 | 226,827 |
| 10 Jul 15 |
14.80000 +0.19 |
14.85 | 14.40 | 14.64 | 316,804 |
| 09 Jul 15 |
14.61000 -0.17 |
15.11 | 14.60 | 15.08 | 144,209 |
| 08 Jul 15 |
14.78000 -0.28 |
15.09 | 14.61 | 14.93 | 220,788 |
| 07 Jul 15 |
15.06000 -0.17 |
15.26 | 14.75 | 15.25 | 416,507 |
| 06 Jul 15 |
15.23000 -0.59 |
15.55 | 15.14 | 15.55 | 218,692 |
| 03 Jul 15 |
15.82000 -0.19 |
16.00 | 15.72 | 16.00 | 101,850 |
| 02 Jul 15 |
16.01000 -0.13 |
16.07 | 15.82 | 15.96 | 236,705 |
| 30 Jun 15 |
16.14000 +0.07 |
16.18 | 15.86 | 16.06 | 171,761 |
| 29 Jun 15 |
16.07000 -0.32 |
16.31 | 15.92 | 16.25 | 179,626 |
| 26 Jun 15 |
16.39000 -0.13 |
16.47 | 16.20 | 16.45 | 193,666 |
| 25 Jun 15 |
16.52000 -0.37 |
16.80 | 16.49 | 16.76 | 202,207 |
| 24 Jun 15 |
16.89000 +0.02 |
16.95 | 16.70 | 16.80 | 133,182 |
| 23 Jun 15 |
16.87000 +0.07 |
16.96 | 16.65 | 16.71 | 120,312 |
| 22 Jun 15 |
16.80000 +0.20 |
16.86 | 16.58 | 16.65 | 198,998 |
| 19 Jun 15 |
16.60000 -0.47 |
17.18 | 16.37 | 17.05 | 1,335,485 |
| 18 Jun 15 |
17.07000 -0.21 |
17.39 | 17.06 | 17.25 | 162,770 |
| 17 Jun 15 |
17.28000 +0.07 |
17.59 | 17.22 | 17.26 | 332,479 |
| 16 Jun 15 |
17.21000 -0.17 |
17.50 | 17.21 | 17.31 | 206,610 |
| 15 Jun 15 |
17.38000 +0.07 |
17.38 | 17.24 | 17.25 | 219,959 |
| 12 Jun 15 |
17.31000 -0.10 |
17.41 | 17.26 | 17.32 | 198,721 |
| 11 Jun 15 |
17.41000 -0.23 |
17.70 | 17.36 | 17.69 | 115,630 |
| 10 Jun 15 |
17.64000 +0.07 |
17.91 | 17.62 | 17.71 | 357,202 |
| 09 Jun 15 |
17.57000 +0.15 |
17.67 | 17.38 | 17.51 | 181,800 |
| 08 Jun 15 |
17.42000 -0.07 |
17.65 | 17.31 | 17.49 | 268,844 |
| 05 Jun 15 |
17.49000 -0.07 |
17.89 | 17.42 | 17.46 | 113,897 |
| 04 Jun 15 |
17.56000 +0.00 |
17.69 | 17.39 | 17.55 | 261,692 |
| 03 Jun 15 |
17.56000 -0.10 |
17.71 | 17.50 | 17.61 | 189,288 |
| 02 Jun 15 |
17.66000 +0.22 |
17.79 | 17.49 | 17.49 | 409,521 |
| 01 Jun 15 |
17.44000 -0.18 |
17.75 | 17.32 | 17.72 | 169,670 |
| 29 May 15 |
17.62000 +0.28 |
17.66 | 17.36 | 17.40 | 220,830 |
| 28 May 15 |
17.34000 -0.08 |
17.41 | 17.13 | 17.35 | 226,081 |
| 27 May 15 |
17.42000 -0.24 |
17.60 | 17.23 | 17.59 | 285,235 |
| 26 May 15 |
17.66000 -0.28 |
17.94 | 17.54 | 17.90 | 299,174 |
| 25 May 15 |
17.94000 -0.02 |
18.08 | 17.90 | 17.90 | 84,530 |
| 22 May 15 |
17.96000 -0.04 |
18.02 | 17.89 | 17.98 | 164,396 |
| 21 May 15 |
18.00000 +0.29 |
18.05 | 17.72 | 17.74 | 243,687 |
| 20 May 15 |
17.71000 -0.05 |
17.85 | 17.57 | 17.77 | 230,998 |
| 19 May 15 |
17.76000 -0.13 |
17.99 | 17.64 | 17.88 | 242,591 |
| 15 May 15 |
17.89000 +0.14 |
18.11 | 17.72 | 17.75 | 382,247 |
| 14 May 15 |
17.75000 -0.23 |
18.05 | 17.71 | 17.82 | 230,591 |
| 13 May 15 |
17.98000 -0.07 |
18.10 | 17.86 | 18.02 | 444,992 |
| 12 May 15 |
18.05000 +0.27 |
18.09 | 17.81 | 17.82 | 436,590 |
| 11 May 15 |
17.78000 -0.15 |
18.03 | 17.72 | 17.93 | 265,063 |
| 08 May 15 |
17.93000 +0.25 |
17.99 | 17.61 | 17.76 | 533,047 |
| 07 May 15 |
17.68000 +0.04 |
17.97 | 17.44 | 17.67 | 559,291 |
| 06 May 15 |
17.64000 -0.36 |
17.89 | 17.59 | 17.79 | 502,740 |
| 05 May 15 |
18.00000 +0.05 |
18.06 | 17.70 | 18.00 | 617,543 |
| 04 May 15 |
17.95000 +0.02 |
18.13 | 17.91 | 18.08 | 273,156 |
| 01 May 15 |
17.93000 +0.11 |
18.08 | 17.64 | 17.73 | 379,014 |
| 30 Apr 15 |
17.82000 -0.01 |
17.88 | 17.56 | 17.88 | 237,024 |
| 29 Apr 15 |
17.83000 +0.63 |
17.96 | 17.13 | 17.16 | 424,118 |
| 28 Apr 15 |
17.20000 -0.46 |
17.67 | 17.13 | 17.59 | 316,226 |
| 27 Apr 15 |
17.66000 -0.16 |
17.88 | 17.52 | 17.81 | 273,065 |
| 24 Apr 15 |
17.82000 -0.10 |
18.00 | 17.79 | 17.85 | 168,482 |
| 23 Apr 15 |
17.92000 +0.30 |
17.98 | 17.65 | 17.65 | 313,788 |
| 22 Apr 15 |
17.62000 -0.25 |
18.02 | 17.56 | 17.86 | 334,079 |
| 21 Apr 15 |
17.87000 -0.25 |
18.21 | 17.60 | 18.14 | 357,508 |
| 20 Apr 15 |
18.12000 +0.00 |
18.20 | 18.05 | 18.10 | 235,644 |
| 17 Apr 15 |
18.12000 +0.04 |
18.22 | 17.87 | 18.02 | 495,475 |
| 16 Apr 15 |
18.08000 -0.14 |
18.24 | 18.03 | 18.20 | 440,230 |
| 15 Apr 15 |
18.22000 -0.76 |
18.58 | 18.08 | 18.15 | 2,064,857 |
| 14 Apr 15 |
18.98000 +0.56 |
19.04 | 18.50 | 18.50 | 100,941 |
| 13 Apr 15 |
18.42000 +0.07 |
18.53 | 18.28 | 18.40 | 102,408 |
| 10 Apr 15 |
18.35000 +0.02 |
18.50 | 18.16 | 18.34 | 96,994 |
| 09 Apr 15 |
18.33000 +0.25 |
18.45 | 18.08 | 18.15 | 87,427 |
| 08 Apr 15 |
18.08000 -0.49 |
18.54 | 17.93 | 18.41 | 170,875 |
| 07 Apr 15 |
18.57000 +0.00 |
18.74 | 18.37 | 18.45 | 83,466 |
| 06 Apr 15 |
18.57000 +0.42 |
18.77 | 18.16 | 18.16 | 86,432 |
| 02 Apr 15 |
18.15000 +0.12 |
18.25 | 17.88 | 17.96 | 55,878 |
| 01 Apr 15 |
18.03000 +0.09 |
18.14 | 17.70 | 17.94 | 118,241 |
| 31 Mar 15 |
17.94000 -0.10 |
18.12 | 17.49 | 17.89 | 116,349 |
| 30 Mar 15 |
18.04000 -0.01 |
18.26 | 17.79 | 18.00 | 134,810 |
| 27 Mar 15 |
18.05000 -0.22 |
18.44 | 17.99 | 18.12 | 203,160 |
| 26 Mar 15 |
18.27000 +0.20 |
18.36 | 18.00 | 18.33 | 192,163 |
| 25 Mar 15 |
18.07000 +0.11 |
18.39 | 17.93 | 17.96 | 286,241 |
| 24 Mar 15 |
17.96000 +0.48 |
17.98 | 17.51 | 17.51 | 234,858 |
| 23 Mar 15 |
17.48000 +0.05 |
17.85 | 17.36 | 17.36 | 292,263 |
| 20 Mar 15 |
17.43000 +0.05 |
17.72 | 17.26 | 17.65 | 227,151 |
| 19 Mar 15 |
17.38000 -0.16 |
17.47 | 17.13 | 17.31 | 431,157 |
| 18 Mar 15 |
17.54000 +0.59 |
17.58 | 16.74 | 16.74 | 295,893 |
| 17 Mar 15 |
16.95000 +0.45 |
17.04 | 16.57 | 16.60 | 162,494 |
| 16 Mar 15 |
16.50000 +0.03 |
16.57 | 16.21 | 16.45 | 275,017 |
| 13 Mar 15 |
16.47000 -0.24 |
16.57 | 16.14 | 16.54 | 157,278 |
| 12 Mar 15 |
16.71000 -0.63 |
17.34 | 16.67 | 17.34 | 137,208 |
| 11 Mar 15 |
17.34000 +0.39 |
17.47 | 17.02 | 17.02 | 153,570 |
| 10 Mar 15 |
16.95000 -0.41 |
17.27 | 16.90 | 17.27 | 204,541 |
| 09 Mar 15 |
17.36000 -0.44 |
17.98 | 17.27 | 17.85 | 186,742 |
| 06 Mar 15 |
17.80000 -0.24 |
18.45 | 17.75 | 18.18 | 284,024 |
| 05 Mar 15 |
18.04000 +0.06 |
18.28 | 17.70 | 18.03 | 317,481 |
| 04 Mar 15 |
17.98000 -0.20 |
18.38 | 17.92 | 18.15 | 215,742 |
| 03 Mar 15 |
18.18000 -0.39 |
18.54 | 17.91 | 18.42 | 238,292 |
| 02 Mar 15 |
18.57000 -0.38 |
19.07 | 18.42 | 18.86 | 133,970 |
| 27 Feb 15 |
18.95000 +0.19 |
19.00 | 18.69 | 18.88 | 301,602 |
| 26 Feb 15 |
18.76000 -0.44 |
19.19 | 18.70 | 19.04 | 97,369 |
| 25 Feb 15 |
19.20000 +0.06 |
19.31 | 18.90 | 19.23 | 180,998 |
| 24 Feb 15 |
19.14000 +0.22 |
19.35 | 18.92 | 19.02 | 179,294 |
| 23 Feb 15 |
18.92000 -0.31 |
19.14 | 18.75 | 19.00 | 107,037 |
| 20 Feb 15 |
19.23000 -0.33 |
19.65 | 19.20 | 19.38 | 99,033 |
| 19 Feb 15 |
19.56000 +0.00 |
19.65 | 18.71 | 19.14 | 134,414 |
| 18 Feb 15 |
19.56000 -0.69 |
20.07 | 19.51 | 20.04 | 191,549 |
| 17 Feb 15 |
20.25000 -0.22 |
20.40 | 19.87 | 20.40 | 183,909 |
| 13 Feb 15 |
20.47000 +0.27 |
20.62 | 20.20 | 20.50 | 103,948 |
| 12 Feb 15 |
20.20000 +0.37 |
20.45 | 19.76 | 20.13 | 188,187 |
| 11 Feb 15 |
19.83000 +0.17 |
19.92 | 19.08 | 19.34 | 110,466 |
| 10 Feb 15 |
19.66000 -0.84 |
20.45 | 19.44 | 20.45 | 170,129 |
| 09 Feb 15 |
20.50000 +0.46 |
20.55 | 20.06 | 20.06 | 217,568 |
| 06 Feb 15 |
20.04000 +0.26 |
20.20 | 19.82 | 19.84 | 160,908 |
| 05 Feb 15 |
19.78000 +0.20 |
20.10 | 19.56 | 19.58 | 292,468 |
| 04 Feb 15 |
19.58000 -0.55 |
19.97 | 19.15 | 19.73 | 199,034 |
| 03 Feb 15 |
20.13000 +1.58 |
20.54 | 18.71 | 18.78 | 686,969 |
| 02 Feb 15 |
18.55000 +0.73 |
18.72 | 18.11 | 18.11 | 221,808 |
| 30 Jan 15 |
17.82000 +0.13 |
18.50 | 17.46 | 17.46 | 462,262 |
| 29 Jan 15 |
17.69000 +0.57 |
18.00 | 16.85 | 17.06 | 676,317 |
| 28 Jan 15 |
17.12000 -0.74 |
17.80 | 17.03 | 17.77 | 195,747 |
| 27 Jan 15 |
17.86000 -0.14 |
18.26 | 17.69 | 17.93 | 160,838 |
| 26 Jan 15 |
18.00000 +0.50 |
18.17 | 17.55 | 17.68 | 251,234 |
| 23 Jan 15 |
17.50000 +0.57 |
17.63 | 16.88 | 16.90 | 201,072 |
| 22 Jan 15 |
16.93000 +0.04 |
17.17 | 16.49 | 17.17 | 146,411 |
| 21 Jan 15 |
16.89000 +0.44 |
17.10 | 16.40 | 16.48 | 102,648 |
| 20 Jan 15 |
16.45000 -0.56 |
17.13 | 16.45 | 17.13 | 184,859 |
| 19 Jan 15 |
17.01000 -0.16 |
17.36 | 16.88 | 16.90 | 96,347 |
| 16 Jan 15 |
17.17000 +0.86 |
17.26 | 16.31 | 16.35 | 212,473 |
| 15 Jan 15 |
16.31000 -0.74 |
16.91 | 16.27 | 16.91 | 419,618 |
| 14 Jan 15 |
17.05000 +0.55 |
17.18 | 16.25 | 16.37 | 296,045 |
| 13 Jan 15 |
16.50000 +0.04 |
16.56 | 16.14 | 16.46 | 296,618 |
| 12 Jan 15 |
16.46000 -1.36 |
17.76 | 16.15 | 17.75 | 352,120 |
| 09 Jan 15 |
17.82000 -0.04 |
18.03 | 17.60 | 17.86 | 161,287 |
| 08 Jan 15 |
17.86000 +0.13 |
18.31 | 17.84 | 18.04 | 142,355 |
| 07 Jan 15 |
17.73000 +0.05 |
18.17 | 17.73 | 17.91 | 180,129 |
| 06 Jan 15 |
17.68000 -0.86 |
18.44 | 17.51 | 18.36 | 466,695 |
| 05 Jan 15 |
18.54000 -0.94 |
19.36 | 18.46 | 19.36 | 366,875 |
| 02 Jan 15 |
19.48000 +0.36 |
19.50 | 18.95 | 19.11 | 217,984 |
| 31 Dec 14 |
19.12000 +0.09 |
19.23 | 18.84 | 18.88 | 192,596 |
| 30 Dec 14 |
19.03000 -0.02 |
19.21 | 18.84 | 18.96 | 121,890 |
| 29 Dec 14 |
19.05000 -0.21 |
19.38 | 18.93 | 19.08 | 175,643 |
| 24 Dec 14 |
19.26000 -0.10 |
19.33 | 19.04 | 19.30 | 158,167 |
| 23 Dec 14 |
19.36000 +0.35 |
19.38 | 18.97 | 19.21 | 222,662 |
| 22 Dec 14 |
19.01000 -0.45 |
19.64 | 18.93 | 19.56 | 366,914 |
| 19 Dec 14 |
19.46000 +0.43 |
19.76 | 18.86 | 19.10 | 398,698 |
| 18 Dec 14 |
19.03000 +0.10 |
19.84 | 18.72 | 19.84 | 509,865 |
| 17 Dec 14 |
18.93000 +0.96 |
19.52 | 17.56 | 17.56 | 531,598 |
| 16 Dec 14 |
17.97000 +0.70 |
18.57 | 17.10 | 17.20 | 672,315 |
| 15 Dec 14 |
17.27000 +0.03 |
17.69 | 17.18 | 17.21 | 456,633 |
| 12 Dec 14 |
17.24000 +0.00 |
17.55 | 17.02 | 17.05 | 439,053 |
| 11 Dec 14 |
17.24000 -0.13 |
17.96 | 17.20 | 17.35 | 283,227 |
| 10 Dec 14 |
17.37000 -0.90 |
18.30 | 17.15 | 18.00 | 365,694 |
| 09 Dec 14 |
18.27000 +0.24 |
18.61 | 17.80 | 17.92 | 308,839 |
| 08 Dec 14 |
18.03000 -0.85 |
18.80 | 17.75 | 18.78 | 381,525 |
| 05 Dec 14 |
18.88000 +0.91 |
18.98 | 18.13 | 18.28 | 534,343 |
| 04 Dec 14 |
17.97000 -1.02 |
18.89 | 17.75 | 18.89 | 388,785 |
| 03 Dec 14 |
18.99000 -0.27 |
19.79 | 18.92 | 19.23 | 427,410 |
| 02 Dec 14 |
19.26000 +0.06 |
19.73 | 18.65 | 18.79 | 397,432 |
| 01 Dec 14 |
19.20000 -0.27 |
19.24 | 18.23 | 19.10 | 425,076 |
| 28 Nov 14 |
19.47000 -0.33 |
19.91 | 18.80 | 19.81 | 318,792 |
| 27 Nov 14 |
19.80000 -1.05 |
20.68 | 19.50 | 20.51 | 262,696 |
| 26 Nov 14 |
20.85000 -0.60 |
21.28 | 20.75 | 21.28 | 171,459 |
| 25 Nov 14 |
21.45000 -0.27 |
21.99 | 21.23 | 21.99 | 236,057 |
| 24 Nov 14 |
21.72000 -0.90 |
22.58 | 21.57 | 22.58 | 210,232 |
| 21 Nov 14 |
22.62000 +0.22 |
22.99 | 22.42 | 22.51 | 122,702 |
| 20 Nov 14 |
22.40000 +0.79 |
22.40 | 21.58 | 21.68 | 172,516 |
| 19 Nov 14 |
21.61000 -0.22 |
22.05 | 21.53 | 21.88 | 164,211 |
| 18 Nov 14 |
21.83000 +0.20 |
21.87 | 21.50 | 21.84 | 176,867 |
| 17 Nov 14 |
21.63000 +0.33 |
21.88 | 21.07 | 21.49 | 271,166 |
| 14 Nov 14 |
21.30000 -0.38 |
21.91 | 20.93 | 21.52 | 348,217 |
| 13 Nov 14 |
21.68000 -0.45 |
22.10 | 21.49 | 22.10 | 209,136 |
| 12 Nov 14 |
22.13000 +0.11 |
22.44 | 21.81 | 22.00 | 267,824 |
| 11 Nov 14 |
22.02000 +0.25 |
22.20 | 21.68 | 21.85 | 138,653 |
| 10 Nov 14 |
21.77000 -0.44 |
22.74 | 21.69 | 22.29 | 130,108 |
| 07 Nov 14 |
22.21000 +0.68 |
22.25 | 21.60 | 21.61 | 151,259 |
| 06 Nov 14 |
21.53000 +0.36 |
21.57 | 20.86 | 21.25 | 182,607 |
| 05 Nov 14 |
21.17000 +1.12 |
21.29 | 20.19 | 20.37 | 269,758 |
| 04 Nov 14 |
20.05000 -0.64 |
20.43 | 19.97 | 20.41 | 287,097 |
| 03 Nov 14 |
20.69000 -0.31 |
21.38 | 20.62 | 21.37 | 170,682 |
| 31 Oct 14 |
21.00000 -0.03 |
21.10 | 20.61 | 21.05 | 398,785 |
| 30 Oct 14 |
21.03000 -0.61 |
21.59 | 20.95 | 21.59 | 166,870 |
| 29 Oct 14 |
21.64000 -0.15 |
22.16 | 21.47 | 21.96 | 109,474 |
| 28 Oct 14 |
21.79000 +0.31 |
21.84 | 21.36 | 21.62 | 160,444 |
| 27 Oct 14 |
21.48000 -0.30 |
21.78 | 21.28 | 21.60 | 208,126 |
| 24 Oct 14 |
21.78000 -0.16 |
22.00 | 21.63 | 21.91 | 93,508 |
| 23 Oct 14 |
21.94000 +0.35 |
22.20 | 21.77 | 21.88 | 151,294 |
| 22 Oct 14 |
21.59000 -0.75 |
22.40 | 21.47 | 22.37 | 413,476 |
| 21 Oct 14 |
22.34000 +0.76 |
22.35 | 21.74 | 21.88 | 248,238 |
| 20 Oct 14 |
21.58000 +0.10 |
21.96 | 21.20 | 21.96 | 231,578 |
| 17 Oct 14 |
21.48000 +0.38 |
22.07 | 21.20 | 21.72 | 403,842 |
| 16 Oct 14 |
21.10000 +0.30 |
21.22 | 20.15 | 20.41 | 323,558 |
| 15 Oct 14 |
20.80000 -0.13 |
20.85 | 20.10 | 20.55 | 464,855 |
| 14 Oct 14 |
20.93000 -0.73 |
21.80 | 20.86 | 21.45 | 335,631 |
| 10 Oct 14 |
21.66000 -0.04 |
21.96 | 21.04 | 21.51 | 444,189 |
| 09 Oct 14 |
21.70000 -0.37 |
22.00 | 21.56 | 21.97 | 442,536 |
| 08 Oct 14 |
22.07000 -0.16 |
22.34 | 21.61 | 22.10 | 436,052 |
| 07 Oct 14 |
22.23000 -0.33 |
22.68 | 22.16 | 22.48 | 120,691 |
| 06 Oct 14 |
22.56000 -0.20 |
23.10 | 22.51 | 22.92 | 243,035 |
| 03 Oct 14 |
22.76000 +0.23 |
22.94 | 22.53 | 22.75 | 398,149 |
| 02 Oct 14 |
22.53000 -0.21 |
22.67 | 22.06 | 22.66 | 424,958 |
| 01 Oct 14 |
22.74000 -0.42 |
23.27 | 22.52 | 23.27 | 366,859 |
| 30 Sep 14 |
23.16000 -0.23 |
23.45 | 22.84 | 23.45 | 278,755 |
| 29 Sep 14 |
23.39000 +0.17 |
23.44 | 23.03 | 23.20 | 188,052 |
| 26 Sep 14 |
23.22000 +0.20 |
23.30 | 22.79 | 22.98 | 167,384 |
| 25 Sep 14 |
23.02000 -0.36 |
23.45 | 22.80 | 23.45 | 158,641 |
| 24 Sep 14 |
23.38000 +0.43 |
23.49 | 22.64 | 22.88 | 265,093 |
| 23 Sep 14 |
22.95000 -0.11 |
23.15 | 22.85 | 22.95 | 155,670 |
| 22 Sep 14 |
23.06000 -0.55 |
23.59 | 22.90 | 23.59 | 284,475 |
| 19 Sep 14 |
23.61000 -0.47 |
24.20 | 23.54 | 24.19 | 541,647 |
| 18 Sep 14 |
24.08000 -0.03 |
24.20 | 24.02 | 24.12 | 209,043 |
| 17 Sep 14 |
24.11000 -0.35 |
24.59 | 24.08 | 24.51 | 151,413 |
| 16 Sep 14 |
24.46000 -0.02 |
24.75 | 24.42 | 24.55 | 162,483 |
| 15 Sep 14 |
24.48000 +0.16 |
24.59 | 24.12 | 24.20 | 142,318 |
| 12 Sep 14 |
24.32000 -0.01 |
24.49 | 24.17 | 24.49 | 162,198 |
| 11 Sep 14 |
24.33000 -0.09 |
24.42 | 24.12 | 24.26 | 152,971 |
| 10 Sep 14 |
24.42000 -0.14 |
24.70 | 24.26 | 24.62 | 117,562 |
| 09 Sep 14 |
24.56000 +0.08 |
24.60 | 24.35 | 24.56 | 234,064 |
| 08 Sep 14 |
24.48000 -0.21 |
24.72 | 24.19 | 24.69 | 200,057 |
| 05 Sep 14 |
24.69000 -0.20 |
24.93 | 24.57 | 24.92 | 157,359 |
| 04 Sep 14 |
24.89000 -0.26 |
25.24 | 24.79 | 25.13 | 260,474 |
| 03 Sep 14 |
25.15000 -0.53 |
25.87 | 25.00 | 25.82 | 198,014 |
| 02 Sep 14 |
25.68000 -0.32 |
26.03 | 25.49 | 26.03 | 104,748 |
| 29 Aug 14 |
26.00000 +0.36 |
26.00 | 25.55 | 25.72 | 109,780 |
| 28 Aug 14 |
25.64000 -0.01 |
25.76 | 25.42 | 25.64 | 93,097 |
| 27 Aug 14 |
25.65000 -0.29 |
25.92 | 25.61 | 25.92 | 107,852 |
| 26 Aug 14 |
25.94000 +0.14 |
25.97 | 25.80 | 25.93 | 98,867 |
| 25 Aug 14 |
25.80000 +0.07 |
25.88 | 25.65 | 25.88 | 113,130 |
| 22 Aug 14 |
25.73000 -0.09 |
25.88 | 25.63 | 25.77 | 89,817 |
| 21 Aug 14 |
25.82000 +0.21 |
25.85 | 25.56 | 25.59 | 84,949 |
| 20 Aug 14 |
25.61000 +0.12 |
25.71 | 25.42 | 25.65 | 114,418 |
| 19 Aug 14 |
25.49000 +0.20 |
25.64 | 25.22 | 25.23 | 138,351 |
| 18 Aug 14 |
25.29000 -0.03 |
25.65 | 25.11 | 25.62 | 119,373 |
| 15 Aug 14 |
25.32000 +0.16 |
25.33 | 24.90 | 25.23 | 150,124 |
| 14 Aug 14 |
25.16000 -0.55 |
25.72 | 24.97 | 25.72 | 216,579 |
| 13 Aug 14 |
25.71000 +0.07 |
25.78 | 25.56 | 25.73 | 136,258 |
| 12 Aug 14 |
25.64000 +0.06 |
25.71 | 25.58 | 25.59 | 115,134 |
| 11 Aug 14 |
25.58000 -0.28 |
25.80 | 25.36 | 25.64 | 139,194 |
| 08 Aug 14 |
25.86000 +0.59 |
26.03 | 25.25 | 25.41 | 175,570 |
| 07 Aug 14 |
25.27000 +0.04 |
25.44 | 25.10 | 25.26 | 127,016 |
| 06 Aug 14 |
25.23000 +0.00 |
25.28 | 24.98 | 25.23 | 179,197 |
| 05 Aug 14 |
25.23000 -0.14 |
25.60 | 25.07 | 25.27 | 121,390 |
| 01 Aug 14 |
25.37000 -0.30 |
25.75 | 25.16 | 25.55 | 122,260 |
| 31 Jul 14 |
25.67000 -0.33 |
25.91 | 25.35 | 25.90 | 156,697 |
| 30 Jul 14 |
26.00000 -0.18 |
26.28 | 25.92 | 26.20 | 78,956 |
| 29 Jul 14 |
26.18000 -0.18 |
26.39 | 26.17 | 26.28 | 85,892 |
| 28 Jul 14 |
26.36000 -0.17 |
26.53 | 26.30 | 26.52 | 74,057 |
| 25 Jul 14 |
26.53000 -0.17 |
26.71 | 26.49 | 26.63 | 69,866 |
| 24 Jul 14 |
26.70000 +0.05 |
26.84 | 26.62 | 26.65 | 139,097 |
| 23 Jul 14 |
26.65000 +0.28 |
26.68 | 26.46 | 26.47 | 192,427 |
| 22 Jul 14 |
26.37000 +0.15 |
26.60 | 26.18 | 26.18 | 281,464 |
| 21 Jul 14 |
26.22000 -0.17 |
26.54 | 26.10 | 26.39 | 149,203 |
| 18 Jul 14 |
26.39000 +0.23 |
26.70 | 26.25 | 26.25 | 174,018 |
| 17 Jul 14 |
26.16000 +0.07 |
26.65 | 26.05 | 26.11 | 257,473 |
| 16 Jul 14 |
26.09000 +0.06 |
26.31 | 25.95 | 26.00 | 278,076 |
| 15 Jul 14 |
26.03000 -0.43 |
26.41 | 25.56 | 26.40 | 299,736 |
| 14 Jul 14 |
26.46000 +0.06 |
26.56 | 26.40 | 26.40 | 179,391 |
| 11 Jul 14 |
26.40000 -0.07 |
26.55 | 26.35 | 26.42 | 179,948 |
| 10 Jul 14 |
26.47000 -0.29 |
26.69 | 26.32 | 26.59 | 111,117 |
| 09 Jul 14 |
26.76000 +0.10 |
26.78 | 26.60 | 26.64 | 120,384 |
| 08 Jul 14 |
26.66000 +0.14 |
26.67 | 26.45 | 26.54 | 178,996 |
| 07 Jul 14 |
26.52000 -0.33 |
26.92 | 26.39 | 26.91 | 186,415 |
| 04 Jul 14 |
26.85000 +0.10 |
26.90 | 26.67 | 26.83 | 104,006 |
| 03 Jul 14 |
26.75000 +0.08 |
26.78 | 26.67 | 26.77 | 60,466 |
| 02 Jul 14 |
26.67000 -0.11 |
26.88 | 26.55 | 26.79 | 209,803 |
| 30 Jun 14 |
26.78000 +0.07 |
26.89 | 26.70 | 26.79 | 243,575 |
| 27 Jun 14 |
26.71000 -0.13 |
26.82 | 26.54 | 26.80 | 189,284 |
| 26 Jun 14 |
26.84000 -0.64 |
26.86 | 26.65 | 26.80 | 659,657 |
| 25 Jun 14 |
27.48000 -0.12 |
27.81 | 27.34 | 27.57 | 99,153 |
| 24 Jun 14 |
27.60000 -0.34 |
28.04 | 27.51 | 27.87 | 134,446 |
| 23 Jun 14 |
27.94000 +0.14 |
28.11 | 27.75 | 27.87 | 66,074 |
| 20 Jun 14 |
27.80000 -0.25 |
28.03 | 27.79 | 27.95 | 146,030 |
| 19 Jun 14 |
28.05000 +0.10 |
28.07 | 27.77 | 27.77 | 99,870 |
| 18 Jun 14 |
27.95000 -0.03 |
28.06 | 27.86 | 27.94 | 166,168 |
| 17 Jun 14 |
27.98000 +0.12 |
28.02 | 27.77 | 27.80 | 112,176 |
| 16 Jun 14 |
27.86000 +0.06 |
28.15 | 27.69 | 27.83 | 92,947 |
| 13 Jun 14 |
27.80000 +0.20 |
27.94 | 27.40 | 27.50 | 74,814 |
| 12 Jun 14 |
27.60000 +0.46 |
27.70 | 27.06 | 27.11 | 82,683 |
| 11 Jun 14 |
27.14000 +0.15 |
27.16 | 26.79 | 27.00 | 53,486 |
| 10 Jun 14 |
26.99000 +0.04 |
27.13 | 26.75 | 26.85 | 76,804 |
| 09 Jun 14 |
26.95000 +0.15 |
27.14 | 26.70 | 26.72 | 65,004 |
| 06 Jun 14 |
26.80000 -0.02 |
27.00 | 26.64 | 26.75 | 79,018 |
| 05 Jun 14 |
26.82000 -0.16 |
27.05 | 26.72 | 27.05 | 71,778 |
| 04 Jun 14 |
26.98000 +0.39 |
27.08 | 26.40 | 26.54 | 126,574 |
| 03 Jun 14 |
26.59000 +0.01 |
26.99 | 26.52 | 26.60 | 82,066 |
| 02 Jun 14 |
26.58000 +0.44 |
26.82 | 26.20 | 26.20 | 144,249 |
| 30 May 14 |
26.14000 +0.19 |
26.25 | 25.85 | 25.85 | 200,512 |
| 29 May 14 |
25.95000 +1.11 |
26.34 | 25.00 | 25.07 | 390,658 |
| 28 May 14 |
24.84000 -0.29 |
25.06 | 24.70 | 25.04 | 71,442 |
| 27 May 14 |
25.13000 +0.07 |
25.22 | 24.86 | 25.15 | 99,034 |
| 26 May 14 |
25.06000 +0.18 |
25.20 | 24.84 | 24.84 | 30,887 |
| 23 May 14 |
24.88000 -0.02 |
25.07 | 24.76 | 25.07 | 64,884 |
| 22 May 14 |
24.90000 +0.21 |
25.21 | 24.77 | 24.80 | 110,109 |
| 21 May 14 |
24.69000 +0.41 |
24.80 | 24.24 | 24.24 | 79,805 |
| 20 May 14 |
24.28000 -0.02 |
24.44 | 24.23 | 24.40 | 58,013 |
| 16 May 14 |
24.30000 -0.10 |
24.45 | 24.16 | 24.44 | 76,243 |
| 15 May 14 |
24.40000 -0.40 |
24.84 | 24.06 | 24.71 | 181,069 |
| 14 May 14 |
24.80000 -0.05 |
24.93 | 24.67 | 24.89 | 45,789 |
| 13 May 14 |
24.85000 +0.25 |
24.91 | 24.42 | 24.57 | 57,226 |
| 12 May 14 |
24.60000 +0.07 |
24.76 | 24.43 | 24.49 | 67,727 |
| 09 May 14 |
24.53000 -0.07 |
24.60 | 24.24 | 24.51 | 81,363 |
| 08 May 14 |
24.60000 -0.72 |
25.28 | 24.55 | 25.24 | 145,546 |
| 07 May 14 |
25.32000 -0.02 |
25.51 | 25.04 | 25.34 | 95,057 |
| 06 May 14 |
25.34000 +0.37 |
25.49 | 24.90 | 24.90 | 111,781 |
| 05 May 14 |
24.97000 +0.05 |
25.12 | 24.85 | 24.94 | 70,313 |
| 02 May 14 |
24.92000 +0.18 |
24.93 | 24.64 | 24.64 | 51,356 |
| 01 May 14 |
24.74000 -0.12 |
24.79 | 24.60 | 24.75 | 93,210 |
| 30 Apr 14 |
24.86000 -0.03 |
25.00 | 24.67 | 24.67 | 75,876 |
| 29 Apr 14 |
24.89000 +0.41 |
25.05 | 24.47 | 24.47 | 85,830 |
| 28 Apr 14 |
24.48000 -0.13 |
24.68 | 24.40 | 24.54 | 56,645 |
| 25 Apr 14 |
24.61000 -0.24 |
24.91 | 24.43 | 24.91 | 120,515 |
| 24 Apr 14 |
24.85000 -0.03 |
25.05 | 24.71 | 24.85 | 82,872 |
| 23 Apr 14 |
24.88000 +0.17 |
25.07 | 24.61 | 24.63 | 100,301 |
| 22 Apr 14 |
24.71000 -0.06 |
24.96 | 24.58 | 24.77 | 69,401 |
| 21 Apr 14 |
24.77000 -0.17 |
25.11 | 24.77 | 24.90 | 104,159 |
| 17 Apr 14 |
24.94000 +0.14 |
25.05 | 24.62 | 24.80 | 111,971 |
| 16 Apr 14 |
24.80000 +0.36 |
24.88 | 24.41 | 24.41 | 180,305 |
| 15 Apr 14 |
24.44000 +0.92 |
24.54 | 23.56 | 23.56 | 346,490 |
| 14 Apr 14 |
23.52000 -0.10 |
23.87 | 23.49 | 23.55 | 107,088 |
| 11 Apr 14 |
23.62000 +0.32 |
23.63 | 23.15 | 23.30 | 152,079 |
| 10 Apr 14 |
23.30000 -0.03 |
23.55 | 23.22 | 23.28 | 87,296 |
| 09 Apr 14 |
23.33000 -0.08 |
23.62 | 23.27 | 23.51 | 148,532 |
| 08 Apr 14 |
23.41000 +0.12 |
23.46 | 23.11 | 23.23 | 52,035 |
| 07 Apr 14 |
23.29000 -0.11 |
23.58 | 23.24 | 23.40 | 70,513 |
| 04 Apr 14 |
23.40000 +0.17 |
23.45 | 23.24 | 23.24 | 71,310 |
| 03 Apr 14 |
23.23000 -0.05 |
23.33 | 23.15 | 23.19 | 43,388 |
| 02 Apr 14 |
23.28000 +0.23 |
23.30 | 23.03 | 23.12 | 54,829 |
| 01 Apr 14 |
23.05000 -0.23 |
23.35 | 23.01 | 23.28 | 58,588 |
| 31 Mar 14 |
23.28000 +0.03 |
23.44 | 23.05 | 23.28 | 80,508 |
| 28 Mar 14 |
23.25000 -0.11 |
23.38 | 23.11 | 23.35 | 65,059 |
| 27 Mar 14 |
23.36000 -0.02 |
23.44 | 22.96 | 23.31 | 158,475 |
| 26 Mar 14 |
23.38000 +0.06 |
23.47 | 23.26 | 23.26 | 95,838 |
| 25 Mar 14 |
23.32000 +0.36 |
23.35 | 22.95 | 22.96 | 94,043 |
| 24 Mar 14 |
22.96000 -0.18 |
23.22 | 22.96 | 23.14 | 58,182 |
| 21 Mar 14 |
23.14000 +0.15 |
23.15 | 22.91 | 22.95 | 114,527 |
| 20 Mar 14 |
22.99000 +0.13 |
23.00 | 22.81 | 22.81 | 59,986 |
| 19 Mar 14 |
22.86000 -0.02 |
22.97 | 22.80 | 22.80 | 59,898 |
| 18 Mar 14 |
22.88000 +0.25 |
22.93 | 22.58 | 22.59 | 86,951 |
| 17 Mar 14 |
22.63000 +0.08 |
22.79 | 22.53 | 22.67 | 64,186 |
| 14 Mar 14 |
22.55000 +0.08 |
22.67 | 22.47 | 22.50 | 35,951 |
| 13 Mar 14 |
22.47000 +0.32 |
22.57 | 22.16 | 22.16 | 80,571 |
| 12 Mar 14 |
22.15000 -0.44 |
22.56 | 22.12 | 22.55 | 183,538 |
| 11 Mar 14 |
22.59000 -0.10 |
22.75 | 22.54 | 22.62 | 77,721 |
| 10 Mar 14 |
22.69000 -0.15 |
23.04 | 22.62 | 22.92 | 95,768 |
| 07 Mar 14 |
22.84000 +0.18 |
22.87 | 22.60 | 22.82 | 103,216 |
| 06 Mar 14 |
22.66000 -0.08 |
22.86 | 22.47 | 22.83 | 99,174 |
| 05 Mar 14 |
22.74000 -0.03 |
22.82 | 22.73 | 22.75 | 81,355 |
| 04 Mar 14 |
22.77000 +0.18 |
22.78 | 22.46 | 22.55 | 141,451 |
| 03 Mar 14 |
22.59000 -0.08 |
22.68 | 22.51 | 22.64 | 94,621 |
| 28 Feb 14 |
22.67000 +0.15 |
22.84 | 22.48 | 22.48 | 218,453 |
| 27 Feb 14 |
22.52000 -0.11 |
22.65 | 22.27 | 22.57 | 107,944 |
| 26 Feb 14 |
22.63000 -0.14 |
22.82 | 22.54 | 22.78 | 78,926 |
| 25 Feb 14 |
22.77000 -0.04 |
22.90 | 22.62 | 22.80 | 119,498 |
| 24 Feb 14 |
22.81000 +0.29 |
22.90 | 22.48 | 22.49 | 94,743 |
| 21 Feb 14 |
22.52000 +0.03 |
22.66 | 22.40 | 22.46 | 46,286 |
| 20 Feb 14 |
22.49000 +0.13 |
22.55 | 22.35 | 22.43 | 66,528 |
| 19 Feb 14 |
22.36000 -0.35 |
22.71 | 22.32 | 22.71 | 139,268 |
| 18 Feb 14 |
22.71000 +0.00 |
22.81 | 22.47 | 22.74 | 72,233 |
| 14 Feb 14 |
22.71000 +0.09 |
22.78 | 22.61 | 22.74 | 67,765 |
| 13 Feb 14 |
22.62000 +0.22 |
22.67 | 22.20 | 22.44 | 118,571 |
| 12 Feb 14 |
22.40000 +0.24 |
22.54 | 22.21 | 22.24 | 101,527 |
| 11 Feb 14 |
22.16000 +0.16 |
22.27 | 22.00 | 22.00 | 89,779 |
| 10 Feb 14 |
22.00000 -0.34 |
22.32 | 21.97 | 22.31 | 135,872 |
| 07 Feb 14 |
22.34000 +0.26 |
22.40 | 22.03 | 22.10 | 126,387 |
| 06 Feb 14 |
22.08000 +0.48 |
22.20 | 21.68 | 21.74 | 128,536 |
| 05 Feb 14 |
21.60000 -0.18 |
21.76 | 21.44 | 21.73 | 207,915 |
| 04 Feb 14 |
21.78000 +0.26 |
21.93 | 21.41 | 21.68 | 185,376 |
| 03 Feb 14 |
21.52000 -0.82 |
22.39 | 21.51 | 22.24 | 218,822 |
| 31 Jan 14 |
22.34000 +0.62 |
22.53 | 21.60 | 21.66 | 236,071 |
| 30 Jan 14 |
21.72000 -0.28 |
21.97 | 21.67 | 21.95 | 170,569 |
| 29 Jan 14 |
22.00000 -0.19 |
22.10 | 21.86 | 22.09 | 69,077 |
| 28 Jan 14 |
22.19000 -0.03 |
22.64 | 22.16 | 22.19 | 99,237 |
| 27 Jan 14 |
22.22000 +0.08 |
22.43 | 22.02 | 22.02 | 92,715 |
| 24 Jan 14 |
22.14000 -0.12 |
22.48 | 22.11 | 22.11 | 103,606 |
| 23 Jan 14 |
22.26000 -0.24 |
22.51 | 22.08 | 22.43 | 155,166 |
| 22 Jan 14 |
22.50000 -0.07 |
22.66 | 22.42 | 22.66 | 127,719 |
| 21 Jan 14 |
22.57000 -0.12 |
22.78 | 22.55 | 22.71 | 147,158 |
| 20 Jan 14 |
22.69000 +0.05 |
22.80 | 22.52 | 22.67 | 59,453 |
| 17 Jan 14 |
22.64000 -0.30 |
23.02 | 22.47 | 23.02 | 134,743 |
| 16 Jan 14 |
22.94000 +0.48 |
22.98 | 22.37 | 22.41 | 162,021 |
| 15 Jan 14 |
22.46000 +0.14 |
22.56 | 22.27 | 22.38 | 107,073 |
| 14 Jan 14 |
22.32000 +0.45 |
22.40 | 21.84 | 21.84 | 212,053 |
| 13 Jan 14 |
21.87000 -0.16 |
22.15 | 21.82 | 22.12 | 190,710 |
| 10 Jan 14 |
22.03000 +0.16 |
22.10 | 21.75 | 21.92 | 267,394 |
| 09 Jan 14 |
21.87000 +0.22 |
21.93 | 21.65 | 21.76 | 149,089 |
| 08 Jan 14 |
21.65000 -0.05 |
21.75 | 21.55 | 21.70 | 238,311 |
| 07 Jan 14 |
21.70000 -0.21 |
22.06 | 21.67 | 21.87 | 97,314 |
| 06 Jan 14 |
21.91000 +0.00 |
21.96 | 21.73 | 21.91 | 66,070 |
| 03 Jan 14 |
21.91000 -0.05 |
22.02 | 21.77 | 22.00 | 96,881 |
| 02 Jan 14 |
21.96000 -0.15 |
22.13 | 21.87 | 22.08 | 83,693 |
| 31 Dec 13 |
22.11000 -0.10 |
22.16 | 22.00 | 22.08 | 50,335 |
| 30 Dec 13 |
22.21000 +0.05 |
22.25 | 22.01 | 22.01 | 58,063 |
| 27 Dec 13 |
22.16000 -0.19 |
22.30 | 21.96 | 22.30 | 57,382 |
| 24 Dec 13 |
22.35000 +0.12 |
22.44 | 22.16 | 22.44 | 48,262 |
| 23 Dec 13 |
22.23000 +0.05 |
22.30 | 22.00 | 22.15 | 81,081 |
| 20 Dec 13 |
22.18000 +0.01 |
22.39 | 22.14 | 22.14 | 73,307 |
| 19 Dec 13 |
22.17000 +0.17 |
22.30 | 22.03 | 22.04 | 64,884 |
| 18 Dec 13 |
22.00000 -0.10 |
22.18 | 21.97 | 22.05 | 130,486 |
| 17 Dec 13 |
22.10000 -0.05 |
22.47 | 22.06 | 22.17 | 130,550 |
| 16 Dec 13 |
22.15000 +0.07 |
22.45 | 22.02 | 22.09 | 93,406 |
| 13 Dec 13 |
22.08000 +0.16 |
22.28 | 21.76 | 21.85 | 159,661 |
| 12 Dec 13 |
21.92000 +0.27 |
22.29 | 21.64 | 21.72 | 154,690 |
| 11 Dec 13 |
21.65000 -0.77 |
22.40 | 21.54 | 22.40 | 232,821 |
| 10 Dec 13 |
22.42000 +0.03 |
22.59 | 22.30 | 22.34 | 98,117 |
| 09 Dec 13 |
22.39000 -0.05 |
22.71 | 22.22 | 22.52 | 93,724 |
| 06 Dec 13 |
22.44000 +0.05 |
22.60 | 22.38 | 22.42 | 79,075 |
| 05 Dec 13 |
22.39000 +0.29 |
22.62 | 22.01 | 22.03 | 122,923 |
| 04 Dec 13 |
22.10000 -0.22 |
22.26 | 22.01 | 22.24 | 110,540 |
| 03 Dec 13 |
22.32000 -0.02 |
22.50 | 22.15 | 22.29 | 101,073 |
| 02 Dec 13 |
22.34000 -0.23 |
22.50 | 21.86 | 22.44 | 147,725 |
| 29 Nov 13 |
22.57000 +0.09 |
22.57 | 22.12 | 22.31 | 92,737 |
| 28 Nov 13 |
22.48000 -0.17 |
22.73 | 22.30 | 22.70 | 109,801 |
| 27 Nov 13 |
22.65000 -0.42 |
22.95 | 22.63 | 22.91 | 101,302 |
| 26 Nov 13 |
23.07000 +0.00 |
23.19 | 22.87 | 23.04 | 90,990 |
| 25 Nov 13 |
23.07000 -0.09 |
23.25 | 23.01 | 23.20 | 68,302 |
| 22 Nov 13 |
23.16000 +0.07 |
23.26 | 23.10 | 23.14 | 63,069 |
| 21 Nov 13 |
23.09000 +0.12 |
23.20 | 22.96 | 23.00 | 59,509 |
| 20 Nov 13 |
22.97000 +0.04 |
23.18 | 22.87 | 22.93 | 85,616 |
| 19 Nov 13 |
22.93000 +0.00 |
23.00 | 22.76 | 22.93 | 133,872 |
| 18 Nov 13 |
22.93000 -0.41 |
23.43 | 22.86 | 23.32 | 139,542 |
| 15 Nov 13 |
23.34000 +0.44 |
23.53 | 22.93 | 23.00 | 206,853 |
| 14 Nov 13 |
22.90000 +0.14 |
23.00 | 22.82 | 22.85 | 105,338 |
| 13 Nov 13 |
22.76000 -0.26 |
23.02 | 22.69 | 23.02 | 158,328 |
| 12 Nov 13 |
23.02000 -0.06 |
23.11 | 22.95 | 23.10 | 74,155 |
| 11 Nov 13 |
23.08000 -0.17 |
23.34 | 22.89 | 23.10 | 106,233 |
| 08 Nov 13 |
23.25000 +0.11 |
23.45 | 23.05 | 23.06 | 50,620 |
| 07 Nov 13 |
23.14000 -0.26 |
23.45 | 23.04 | 23.40 | 132,780 |
| 06 Nov 13 |
23.40000 +0.02 |
23.50 | 23.34 | 23.41 | 58,342 |
| 05 Nov 13 |
23.38000 +0.00 |
23.53 | 23.30 | 23.30 | 70,854 |
| 04 Nov 13 |
23.38000 -0.17 |
23.58 | 23.29 | 23.58 | 114,163 |
| 01 Nov 13 |
23.55000 -0.18 |
23.70 | 23.50 | 23.60 | 57,243 |
| 31 Oct 13 |
23.73000 -0.06 |
23.83 | 23.61 | 23.70 | 435,381 |
| 30 Oct 13 |
23.79000 -0.11 |
23.99 | 23.72 | 23.87 | 65,670 |
| 29 Oct 13 |
23.90000 -0.03 |
23.92 | 23.75 | 23.77 | 84,403 |
| 28 Oct 13 |
23.93000 -0.33 |
24.36 | 23.84 | 24.36 | 145,812 |
| 25 Oct 13 |
24.26000 -0.17 |
24.50 | 24.22 | 24.41 | 90,213 |
| 24 Oct 13 |
24.43000 +0.13 |
24.63 | 24.10 | 24.30 | 55,319 |
| 23 Oct 13 |
24.30000 -0.10 |
24.42 | 24.01 | 24.35 | 35,225 |
| 22 Oct 13 |
24.40000 -0.05 |
24.62 | 24.31 | 24.59 | 53,299 |
| 21 Oct 13 |
24.45000 -0.03 |
24.54 | 24.27 | 24.45 | 96,761 |
| 18 Oct 13 |
24.48000 +0.04 |
24.54 | 24.40 | 24.42 | 68,753 |
| 17 Oct 13 |
24.44000 +0.32 |
24.44 | 24.05 | 24.15 | 56,939 |
| 16 Oct 13 |
24.12000 +0.02 |
24.22 | 24.00 | 24.19 | 78,062 |
| 15 Oct 13 |
24.10000 +0.33 |
24.17 | 23.73 | 23.73 | 65,910 |
| 11 Oct 13 |
23.77000 +0.14 |
23.84 | 23.35 | 23.52 | 38,099 |
| 10 Oct 13 |
23.63000 +0.16 |
23.63 | 23.48 | 23.52 | 45,946 |
| 09 Oct 13 |
23.47000 -0.10 |
23.62 | 23.31 | 23.59 | 73,825 |
| 08 Oct 13 |
23.57000 -0.12 |
23.83 | 23.51 | 23.71 | 53,508 |
| 07 Oct 13 |
23.69000 -0.04 |
23.78 | 23.53 | 23.54 | 29,558 |
| 04 Oct 13 |
23.73000 +0.14 |
23.83 | 23.53 | 23.55 | 47,609 |
| 03 Oct 13 |
23.59000 -0.41 |
23.93 | 23.51 | 23.92 | 54,051 |
| 02 Oct 13 |
24.00000 +0.34 |
24.04 | 23.64 | 23.66 | 160,431 |
| 01 Oct 13 |
23.66000 -0.12 |
23.78 | 23.58 | 23.66 | 74,697 |
| 30 Sep 13 |
23.78000 -0.12 |
23.89 | 23.63 | 23.73 | 67,483 |
| 27 Sep 13 |
23.90000 +0.08 |
23.98 | 23.72 | 23.72 | 43,912 |
| 26 Sep 13 |
23.82000 -0.13 |
23.89 | 23.71 | 23.82 | 99,982 |
| 25 Sep 13 |
23.95000 -0.05 |
24.19 | 23.85 | 24.00 | 107,137 |
| 24 Sep 13 |
24.00000 +0.38 |
24.07 | 23.52 | 23.61 | 113,847 |
| 23 Sep 13 |
23.62000 +0.16 |
23.72 | 23.40 | 23.53 | 104,656 |
| 20 Sep 13 |
23.46000 +0.02 |
23.64 | 23.37 | 23.44 | 264,292 |
| 19 Sep 13 |
23.44000 +0.11 |
23.55 | 23.32 | 23.32 | 42,578 |
| 18 Sep 13 |
23.33000 +0.08 |
23.43 | 23.11 | 23.32 | 77,956 |
| 17 Sep 13 |
23.25000 -0.05 |
23.37 | 23.15 | 23.31 | 62,240 |
| 16 Sep 13 |
23.30000 +0.01 |
23.40 | 23.01 | 23.40 | 53,085 |
| 13 Sep 13 |
23.29000 +0.03 |
23.29 | 22.91 | 23.10 | 65,371 |
| 12 Sep 13 |
23.26000 -0.23 |
23.53 | 23.02 | 23.44 | 88,989 |
| 11 Sep 13 |
23.49000 -0.24 |
23.68 | 23.40 | 23.61 | 49,955 |
| 10 Sep 13 |
23.73000 -0.04 |
23.88 | 23.66 | 23.77 | 21,723 |
| 09 Sep 13 |
23.77000 +0.01 |
23.99 | 23.57 | 23.63 | 37,251 |
| 06 Sep 13 |
23.76000 +0.37 |
23.87 | 23.25 | 23.39 | 68,082 |
| 05 Sep 13 |
23.39000 -0.18 |
23.66 | 23.38 | 23.57 | 87,399 |
| 04 Sep 13 |
23.57000 -0.16 |
23.79 | 23.46 | 23.61 | 93,300 |
| 03 Sep 13 |
23.73000 +0.08 |
23.79 | 23.57 | 23.60 | 79,385 |
| 30 Aug 13 |
23.65000 -0.03 |
23.74 | 23.50 | 23.65 | 33,530 |
| 29 Aug 13 |
23.68000 -0.02 |
23.72 | 23.28 | 23.50 | 34,235 |
| 28 Aug 13 |
23.70000 +0.05 |
23.72 | 23.41 | 23.57 | 61,652 |
| 27 Aug 13 |
23.65000 -0.35 |
24.03 | 23.60 | 23.95 | 55,385 |
| 26 Aug 13 |
24.00000 +0.11 |
24.06 | 23.83 | 23.84 | 64,141 |
| 23 Aug 13 |
23.89000 +0.19 |
23.94 | 23.75 | 23.75 | 64,615 |
| 22 Aug 13 |
23.70000 -0.02 |
23.88 | 23.59 | 23.75 | 69,831 |
| 21 Aug 13 |
23.72000 +0.18 |
23.73 | 23.40 | 23.46 | 110,962 |
| 20 Aug 13 |
23.54000 +0.04 |
23.66 | 23.41 | 23.41 | 108,135 |
| 19 Aug 13 |
23.50000 -0.12 |
23.68 | 23.37 | 23.55 | 84,624 |
| 16 Aug 13 |
23.62000 +0.57 |
23.62 | 23.00 | 23.00 | 50,766 |
| 15 Aug 13 |
23.05000 +0.14 |
23.13 | 22.75 | 22.79 | 55,472 |
| 14 Aug 13 |
22.91000 -0.02 |
22.93 | 22.70 | 22.93 | 58,802 |
| 13 Aug 13 |
22.93000 +0.07 |
22.94 | 22.65 | 22.82 | 71,587 |
| 12 Aug 13 |
22.86000 -0.29 |
23.20 | 22.50 | 23.14 | 101,299 |
| 09 Aug 13 |
23.15000 -0.45 |
23.60 | 23.05 | 23.60 | 77,908 |
| 08 Aug 13 |
23.60000 +0.35 |
23.61 | 23.26 | 23.34 | 66,146 |
| 07 Aug 13 |
23.25000 +0.09 |
23.33 | 23.01 | 23.09 | 57,385 |
| 06 Aug 13 |
23.16000 -0.60 |
23.76 | 23.02 | 23.76 | 79,790 |
| 02 Aug 13 |
23.76000 +0.02 |
23.78 | 23.55 | 23.70 | 37,105 |
| 01 Aug 13 |
23.74000 +0.13 |
23.92 | 23.67 | 23.67 | 40,599 |
| 31 Jul 13 |
23.61000 -0.26 |
23.97 | 23.51 | 23.97 | 46,486 |
| 30 Jul 13 |
23.87000 +0.42 |
23.87 | 23.41 | 23.41 | 61,514 |
| 29 Jul 13 |
23.45000 -0.31 |
23.79 | 23.36 | 23.79 | 69,104 |
| 26 Jul 13 |
23.76000 +0.01 |
23.76 | 23.50 | 23.68 | 51,334 |
| 25 Jul 13 |
23.75000 -0.16 |
23.99 | 23.66 | 23.99 | 51,125 |
| 24 Jul 13 |
23.91000 -0.21 |
24.30 | 23.83 | 24.29 | 76,007 |
| 23 Jul 13 |
24.12000 -0.35 |
24.47 | 24.06 | 24.40 | 75,884 |
| 22 Jul 13 |
24.47000 -0.25 |
24.72 | 24.29 | 24.65 | 86,982 |
| 19 Jul 13 |
24.72000 +0.11 |
24.88 | 24.62 | 24.65 | 40,008 |
| 18 Jul 13 |
24.61000 +0.18 |
24.77 | 24.43 | 24.54 | 77,687 |
| 17 Jul 13 |
24.43000 +0.08 |
24.49 | 24.26 | 24.45 | 63,965 |
| 16 Jul 13 |
24.35000 -0.06 |
24.50 | 24.25 | 24.39 | 61,526 |
| 15 Jul 13 |
24.41000 -0.07 |
24.55 | 24.38 | 24.50 | 46,365 |
| 12 Jul 13 |
24.48000 -0.06 |
24.52 | 24.38 | 24.47 | 46,583 |
| 11 Jul 13 |
24.54000 +0.27 |
24.57 | 24.18 | 24.25 | 71,275 |
| 10 Jul 13 |
24.27000 -0.13 |
24.49 | 24.13 | 24.49 | 56,032 |
| 09 Jul 13 |
24.40000 +0.18 |
24.52 | 24.27 | 24.35 | 109,709 |
| 08 Jul 13 |
24.22000 +0.33 |
24.32 | 23.73 | 23.90 | 109,634 |
| 05 Jul 13 |
23.89000 -0.16 |
24.14 | 23.76 | 24.14 | 44,723 |
| 04 Jul 13 |
24.05000 +0.03 |
24.10 | 23.91 | 24.00 | 23,193 |
| 03 Jul 13 |
24.02000 +0.09 |
24.02 | 23.80 | 23.89 | 37,559 |
| 02 Jul 13 |
23.93000 +0.36 |
23.97 | 23.52 | 23.57 | 54,549 |
| 28 Jun 13 |
23.57000 -0.15 |
23.86 | 23.54 | 23.81 | 58,989 |
| 27 Jun 13 |
23.72000 -0.17 |
24.00 | 23.64 | 24.00 | 67,718 |
| 26 Jun 13 |
23.89000 +0.49 |
23.95 | 23.40 | 23.47 | 99,583 |
| 25 Jun 13 |
23.40000 +0.29 |
23.46 | 22.89 | 23.17 | 106,313 |
| 24 Jun 13 |
23.11000 -0.61 |
23.40 | 22.76 | 23.12 | 70,415 |
| 21 Jun 13 |
23.72000 +0.44 |
23.96 | 23.67 | 23.96 | 77,141 |
| 20 Jun 13 |
23.28000 -0.71 |
24.02 | 23.12 | 23.87 | 87,963 |
| 19 Jun 13 |
23.99000 -0.11 |
24.25 | 23.88 | 24.14 | 168,842 |
| 18 Jun 13 |
24.10000 -0.13 |
24.36 | 24.03 | 24.29 | 146,159 |
| 17 Jun 13 |
24.23000 +0.20 |
24.30 | 24.19 | 24.23 | 61,863 |
| 14 Jun 13 |
24.03000 -0.07 |
24.19 | 23.85 | 24.01 | 53,520 |
| 13 Jun 13 |
24.10000 +0.01 |
24.15 | 23.78 | 24.15 | 72,881 |
| 12 Jun 13 |
24.09000 +0.04 |
24.21 | 23.80 | 24.16 | 533,705 |
| 11 Jun 13 |
24.05000 -0.20 |
24.25 | 23.96 | 24.25 | 79,657 |
| 10 Jun 13 |
24.25000 +0.10 |
24.35 | 24.16 | 24.23 | 104,217 |
| 07 Jun 13 |
24.15000 +0.20 |
24.20 | 23.97 | 23.97 | 85,896 |
| 06 Jun 13 |
23.95000 +0.17 |
24.07 | 23.79 | 23.84 | 119,611 |
| 05 Jun 13 |
23.78000 -0.05 |
23.97 | 23.75 | 23.83 | 163,699 |
| 04 Jun 13 |
23.83000 -0.06 |
24.10 | 23.71 | 24.00 | 93,178 |
| 03 Jun 13 |
23.89000 +0.06 |
23.99 | 23.61 | 23.99 | 105,212 |
| 31 May 13 |
23.83000 +0.07 |
23.92 | 23.76 | 23.90 | 76,977 |
| 30 May 13 |
23.76000 +0.25 |
23.96 | 23.45 | 23.50 | 353,414 |
| 29 May 13 |
23.51000 +0.27 |
23.67 | 23.09 | 23.20 | 149,067 |
| 28 May 13 |
23.24000 -0.51 |
23.80 | 23.21 | 23.80 | 143,784 |
| 27 May 13 |
23.75000 -0.05 |
23.80 | 23.64 | 23.80 | 45,209 |
| 24 May 13 |
23.80000 -0.20 |
24.00 | 23.74 | 23.90 | 100,865 |
| 23 May 13 |
24.00000 -0.09 |
24.12 | 23.91 | 24.04 | 110,535 |
| 22 May 13 |
24.09000 -0.07 |
24.47 | 24.08 | 24.28 | 145,085 |
| 21 May 13 |
24.16000 +0.19 |
24.35 | 24.06 | 24.12 | 99,113 |
| 17 May 13 |
23.97000 +0.34 |
24.29 | 23.69 | 23.69 | 110,549 |
| 16 May 13 |
23.63000 -0.52 |
24.25 | 23.50 | 23.96 | 110,929 |
| 15 May 13 |
24.15000 -0.02 |
24.36 | 24.01 | 24.15 | 99,128 |
| 14 May 13 |
24.17000 +0.17 |
24.19 | 23.95 | 23.96 | 66,580 |
| 13 May 13 |
24.00000 -0.07 |
24.18 | 23.96 | 24.13 | 56,041 |
| 10 May 13 |
24.07000 +0.07 |
24.16 | 23.91 | 23.98 | 81,365 |
| 09 May 13 |
24.00000 +0.16 |
24.09 | 23.83 | 23.85 | 132,559 |
| 08 May 13 |
23.84000 -0.21 |
24.17 | 23.80 | 23.98 | 86,901 |
| 07 May 13 |
24.05000 +0.23 |
24.22 | 23.83 | 23.88 | 223,130 |
| 06 May 13 |
23.82000 -0.29 |
24.25 | 23.82 | 24.07 | 147,807 |
| 03 May 13 |
24.11000 +0.07 |
24.30 | 24.08 | 24.08 | 146,436 |
| 02 May 13 |
24.04000 -0.07 |
24.26 | 24.01 | 24.09 | 273,762 |
| 01 May 13 |
24.11000 -0.41 |
24.38 | 24.03 | 24.31 | 211,128 |
| 30 Apr 13 |
24.52000 +0.38 |
24.57 | 24.09 | 24.24 | 393,972 |
| 29 Apr 13 |
24.14000 +0.29 |
24.31 | 23.76 | 23.96 | 75,946 |
| 26 Apr 13 |
23.85000 -0.22 |
24.15 | 23.60 | 24.07 | 175,603 |
| 25 Apr 13 |
24.07000 +0.16 |
24.15 | 23.77 | 23.77 | 142,006 |
| 24 Apr 13 |
23.91000 -0.18 |
24.08 | 23.52 | 24.08 | 146,402 |
| 23 Apr 13 |
24.09000 -0.03 |
24.58 | 24.00 | 24.05 | 272,067 |
| 22 Apr 13 |
24.12000 +0.58 |
24.18 | 23.52 | 23.66 | 253,071 |
| 19 Apr 13 |
23.54000 +0.26 |
23.54 | 23.15 | 23.26 | 56,718 |
| 18 Apr 13 |
23.28000 +0.16 |
23.30 | 22.85 | 23.17 | 126,057 |
| 17 Apr 13 |
23.12000 -0.37 |
23.45 | 23.00 | 23.36 | 162,984 |
| 16 Apr 13 |
23.49000 +0.03 |
23.69 | 23.08 | 23.35 | 100,228 |
| 15 Apr 13 |
23.46000 -0.21 |
23.49 | 23.14 | 23.29 | 88,426 |
| 12 Apr 13 |
23.67000 -0.21 |
23.81 | 23.52 | 23.68 | 48,785 |
| 11 Apr 13 |
23.88000 +0.28 |
23.90 | 23.49 | 23.64 | 77,507 |
| 10 Apr 13 |
23.60000 +0.16 |
23.67 | 23.33 | 23.33 | 80,653 |
| 09 Apr 13 |
23.44000 +0.13 |
23.56 | 23.18 | 23.18 | 65,465 |
| 08 Apr 13 |
23.31000 +0.26 |
23.35 | 22.94 | 22.94 | 50,738 |
| 05 Apr 13 |
23.05000 +0.30 |
23.22 | 22.46 | 22.63 | 74,321 |
| 04 Apr 13 |
22.75000 -0.32 |
23.10 | 22.64 | 23.01 | 81,356 |
| 03 Apr 13 |
23.07000 -0.35 |
23.47 | 23.01 | 23.32 | 168,089 |
| 02 Apr 13 |
23.42000 +0.22 |
23.50 | 23.20 | 23.20 | 86,439 |
| 01 Apr 13 |
23.20000 -0.18 |
23.48 | 23.14 | 23.42 | 54,169 |
| 28 Mar 13 |
23.38000 -0.10 |
23.50 | 23.04 | 23.28 | 161,261 |
| 27 Mar 13 |
23.48000 +0.06 |
23.51 | 23.10 | 23.30 | 97,536 |
| 26 Mar 13 |
23.42000 -0.08 |
23.63 | 23.38 | 23.50 | 107,381 |
| 25 Mar 13 |
23.50000 +0.06 |
23.57 | 23.25 | 23.46 | 108,583 |
| 22 Mar 13 |
23.44000 +0.19 |
23.45 | 23.27 | 23.30 | 59,712 |
| 21 Mar 13 |
23.25000 +0.07 |
23.35 | 23.10 | 23.20 | 150,717 |
| 20 Mar 13 |
23.18000 +0.04 |
23.28 | 23.09 | 23.16 | 41,846 |
| 19 Mar 13 |
23.14000 +0.09 |
23.25 | 22.95 | 23.25 | 63,360 |
| 18 Mar 13 |
23.05000 -0.16 |
23.19 | 22.94 | 23.05 | 45,793 |
| 15 Mar 13 |
23.21000 +0.11 |
23.27 | 23.01 | 23.24 | 70,966 |
| 14 Mar 13 |
23.10000 +0.29 |
23.16 | 22.64 | 22.81 | 74,413 |
| 13 Mar 13 |
22.81000 -0.39 |
23.23 | 22.77 | 23.11 | 78,891 |
| 12 Mar 13 |
23.20000 +0.16 |
23.50 | 22.95 | 22.95 | 147,511 |
| 11 Mar 13 |
23.04000 +0.77 |
23.14 | 22.05 | 22.25 | 165,812 |
| 08 Mar 13 |
22.27000 -0.24 |
22.56 | 22.18 | 22.39 | 80,357 |
| 07 Mar 13 |
22.51000 +0.33 |
22.56 | 21.80 | 22.27 | 188,091 |
| 06 Mar 13 |
22.18000 -0.19 |
22.42 | 22.11 | 22.41 | 122,368 |
| 05 Mar 13 |
22.37000 +0.53 |
22.37 | 21.91 | 21.91 | 153,052 |
| 04 Mar 13 |
21.84000 +0.35 |
21.93 | 21.21 | 21.26 | 185,667 |
| 01 Mar 13 |
21.49000 -0.02 |
21.75 | 21.43 | 21.50 | 260,818 |
| 28 Feb 13 |
21.51000 -0.12 |
21.64 | 21.00 | 21.50 | 286,038 |
| 27 Feb 13 |
21.63000 -0.37 |
22.23 | 21.36 | 21.98 | 335,064 |
| 26 Feb 13 |
22.00000 -1.40 |
23.18 | 21.96 | 23.17 | 299,256 |
| 25 Feb 13 |
23.40000 -0.08 |
23.63 | 23.40 | 23.58 | 107,804 |
| 22 Feb 13 |
23.48000 +0.26 |
23.58 | 23.17 | 23.19 | 142,781 |
| 21 Feb 13 |
23.22000 -0.24 |
23.39 | 23.08 | 23.21 | 86,228 |
| 20 Feb 13 |
23.46000 +0.07 |
23.59 | 23.20 | 23.42 | 154,604 |
| 19 Feb 13 |
23.39000 +0.35 |
23.42 | 23.05 | 23.05 | 91,943 |
| 15 Feb 13 |
23.04000 -0.05 |
23.10 | 22.76 | 23.05 | 101,550 |
| 14 Feb 13 |
23.09000 -0.01 |
23.15 | 22.94 | 23.15 | 72,938 |
| 13 Feb 13 |
23.10000 +0.16 |
23.18 | 22.94 | 23.08 | 43,360 |
| 12 Feb 13 |
22.94000 +0.10 |
23.12 | 22.76 | 22.76 | 64,743 |
| 11 Feb 13 |
22.84000 +0.07 |
23.03 | 22.65 | 22.87 | 69,952 |
| 08 Feb 13 |
22.77000 -0.11 |
22.97 | 22.66 | 22.97 | 78,450 |
| 07 Feb 13 |
22.88000 -0.08 |
22.97 | 22.74 | 22.85 | 90,733 |
| 06 Feb 13 |
22.96000 -0.04 |
23.15 | 22.80 | 23.00 | 108,472 |
| 05 Feb 13 |
23.00000 -0.12 |
23.46 | 22.94 | 23.15 | 97,669 |
| 04 Feb 13 |
23.12000 -0.33 |
23.60 | 23.12 | 23.40 | 109,576 |
| 01 Feb 13 |
23.45000 +0.35 |
23.68 | 23.20 | 23.25 | 99,078 |
| 31 Jan 13 |
23.10000 +0.21 |
23.29 | 22.70 | 22.70 | 75,369 |
| 30 Jan 13 |
22.89000 -0.42 |
23.37 | 22.61 | 23.29 | 114,471 |
| 29 Jan 13 |
23.31000 +0.15 |
23.32 | 23.01 | 23.01 | 67,756 |
| 28 Jan 13 |
23.16000 -0.41 |
23.56 | 23.03 | 23.51 | 139,740 |
| 25 Jan 13 |
23.57000 -0.17 |
23.90 | 23.39 | 23.85 | 243,803 |
| 24 Jan 13 |
23.74000 +0.01 |
23.94 | 23.54 | 23.62 | 110,047 |
| 23 Jan 13 |
23.73000 +0.12 |
23.96 | 23.51 | 23.51 | 72,542 |
| 22 Jan 13 |
23.61000 +0.06 |
24.48 | 23.41 | 23.41 | 153,931 |
| 21 Jan 13 |
23.55000 +0.27 |
23.75 | 23.18 | 23.18 | 75,246 |
| 18 Jan 13 |
23.28000 +0.38 |
23.47 | 22.79 | 22.85 | 170,477 |
| 17 Jan 13 |
22.90000 +0.12 |
22.91 | 22.66 | 22.66 | 97,255 |
| 16 Jan 13 |
22.78000 +0.34 |
22.88 | 22.43 | 22.43 | 97,947 |
| 15 Jan 13 |
22.44000 -0.26 |
22.70 | 22.43 | 22.67 | 100,104 |
| 14 Jan 13 |
22.70000 +0.20 |
22.79 | 22.43 | 22.50 | 49,918 |
| 11 Jan 13 |
22.50000 -0.18 |
22.74 | 22.45 | 22.74 | 32,844 |
| 10 Jan 13 |
22.68000 +0.09 |
22.74 | 22.42 | 22.56 | 70,096 |
| 09 Jan 13 |
22.59000 -0.17 |
22.93 | 22.49 | 22.70 | 161,052 |
| 08 Jan 13 |
22.76000 +0.29 |
22.92 | 22.39 | 22.39 | 155,024 |
| 07 Jan 13 |
22.47000 +0.09 |
22.47 | 22.20 | 22.36 | 94,732 |
| 04 Jan 13 |
22.38000 +0.23 |
22.40 | 22.05 | 22.15 | 70,110 |
| 03 Jan 13 |
22.15000 -0.22 |
22.35 | 21.97 | 22.35 | 141,876 |
| 02 Jan 13 |
22.37000 -0.03 |
22.43 | 22.13 | 22.43 | 103,801 |
| 31 Dec 12 |
22.40000 +0.48 |
22.40 | 21.77 | 21.77 | 176,127 |
| 28 Dec 12 |
21.92000 -0.16 |
22.08 | 21.76 | 22.08 | 43,014 |
| 27 Dec 12 |
22.08000 -0.28 |
22.27 | 21.89 | 22.26 | 80,075 |
| 24 Dec 12 |
22.36000 +0.16 |
22.36 | 22.12 | 22.29 | 28,721 |
| 21 Dec 12 |
22.20000 +0.01 |
22.27 | 21.95 | 22.18 | 192,948 |
| 20 Dec 12 |
22.19000 +0.11 |
22.43 | 21.96 | 22.10 | 204,250 |
| 19 Dec 12 |
22.08000 -0.28 |
22.36 | 22.08 | 22.33 | 93,031 |
| 18 Dec 12 |
22.36000 +0.47 |
22.36 | 21.93 | 21.94 | 141,719 |
| 17 Dec 12 |
21.89000 +0.07 |
21.99 | 21.71 | 21.73 | 111,828 |
| 14 Dec 12 |
21.82000 -0.55 |
22.26 | 21.64 | 22.21 | 160,301 |
| 13 Dec 12 |
22.37000 +0.63 |
22.45 | 21.52 | 21.76 | 168,939 |
| 12 Dec 12 |
21.74000 +0.29 |
21.86 | 21.47 | 21.55 | 122,117 |
| 11 Dec 12 |
21.45000 -0.27 |
21.69 | 21.33 | 21.64 | 159,843 |
| 10 Dec 12 |
21.72000 +0.48 |
21.75 | 21.30 | 21.40 | 192,184 |
| 07 Dec 12 |
21.24000 -0.57 |
21.81 | 21.24 | 21.81 | 122,907 |
| 06 Dec 12 |
21.81000 +0.65 |
21.95 | 21.19 | 21.28 | 252,243 |
| 05 Dec 12 |
21.16000 +0.22 |
21.27 | 20.91 | 21.00 | 109,487 |
| 04 Dec 12 |
20.94000 -0.22 |
21.16 | 20.91 | 21.15 | 86,466 |
| 03 Dec 12 |
21.16000 +0.07 |
21.24 | 21.05 | 21.11 | 113,095 |
| 30 Nov 12 |
21.09000 +0.07 |
21.14 | 21.01 | 21.05 | 147,178 |
| 29 Nov 12 |
21.02000 -0.06 |
21.20 | 20.97 | 21.12 | 105,159 |
| 28 Nov 12 |
21.08000 -0.17 |
21.14 | 21.00 | 21.05 | 57,064 |
| 27 Nov 12 |
21.25000 -0.07 |
21.33 | 21.18 | 21.31 | 88,506 |
| 26 Nov 12 |
21.32000 -0.03 |
21.35 | 21.26 | 21.35 | 52,803 |
| 23 Nov 12 |
21.35000 +0.08 |
21.35 | 21.23 | 21.23 | 39,328 |
| 22 Nov 12 |
21.27000 -0.02 |
21.39 | 21.20 | 21.39 | 23,748 |
| 21 Nov 12 |
21.29000 -0.09 |
21.48 | 21.26 | 21.38 | 66,069 |
| 20 Nov 12 |
21.38000 -0.03 |
21.45 | 21.11 | 21.38 | 161,436 |
| 19 Nov 12 |
21.41000 +0.33 |
21.47 | 20.97 | 20.97 | 203,959 |
| 16 Nov 12 |
21.08000 +0.04 |
21.11 | 20.81 | 20.92 | 96,992 |
| 15 Nov 12 |
21.04000 +0.02 |
21.14 | 20.75 | 20.92 | 118,781 |
| 14 Nov 12 |
21.02000 -0.12 |
21.16 | 20.88 | 21.10 | 167,529 |
| 13 Nov 12 |
21.14000 +0.31 |
21.21 | 20.50 | 20.74 | 172,120 |
| 12 Nov 12 |
20.83000 +0.45 |
20.88 | 20.39 | 20.44 | 178,801 |
| 09 Nov 12 |
20.38000 +0.19 |
20.49 | 20.19 | 20.19 | 135,019 |
| 08 Nov 12 |
20.19000 -0.09 |
20.37 | 20.15 | 20.33 | 86,101 |
| 07 Nov 12 |
20.28000 +0.00 |
20.36 | 20.03 | 20.24 | 138,731 |
| 06 Nov 12 |
20.28000 -0.14 |
20.47 | 20.18 | 20.47 | 67,267 |
| 05 Nov 12 |
20.42000 +0.04 |
20.49 | 20.29 | 20.38 | 58,308 |
| 02 Nov 12 |
20.38000 -0.21 |
20.58 | 20.30 | 20.58 | 79,001 |
| 01 Nov 12 |
20.59000 +0.31 |
20.59 | 20.23 | 20.35 | 112,393 |
| 31 Oct 12 |
20.28000 +0.10 |
20.37 | 20.21 | 20.33 | 76,207 |
| 30 Oct 12 |
20.18000 -0.02 |
20.32 | 20.18 | 20.26 | 32,406 |
| 29 Oct 12 |
20.20000 -0.18 |
20.30 | 20.15 | 20.23 | 80,863 |
| 26 Oct 12 |
20.38000 +0.12 |
20.42 | 20.23 | 20.26 | 163,709 |
| 25 Oct 12 |
20.26000 +0.07 |
20.35 | 20.09 | 20.33 | 70,089 |
| 24 Oct 12 |
20.19000 -0.16 |
20.39 | 20.11 | 20.37 | 163,713 |
| 23 Oct 12 |
20.35000 -0.12 |
20.49 | 20.18 | 20.20 | 158,531 |
| 22 Oct 12 |
20.47000 +0.09 |
20.49 | 20.30 | 20.38 | 94,552 |
| 19 Oct 12 |
20.38000 -0.12 |
20.47 | 20.28 | 20.44 | 345,840 |
| 18 Oct 12 |
20.50000 +0.20 |
20.59 | 20.23 | 20.26 | 211,808 |
| 17 Oct 12 |
20.30000 +0.32 |
20.30 | 20.05 | 20.07 | 113,818 |
| 16 Oct 12 |
19.98000 +0.04 |
20.04 | 19.89 | 19.99 | 62,849 |
| 15 Oct 12 |
19.94000 -0.06 |
20.00 | 19.82 | 19.93 | 50,029 |
| 12 Oct 12 |
20.00000 +0.20 |
20.00 | 19.76 | 19.88 | 174,772 |
| 11 Oct 12 |
19.80000 +0.14 |
19.90 | 19.65 | 19.83 | 70,346 |
| 10 Oct 12 |
19.66000 -0.35 |
20.09 | 19.62 | 20.09 | 81,667 |
| 09 Oct 12 |
20.01000 +0.00 |
20.22 | 20.00 | 20.04 | 80,275 |
| 05 Oct 12 |
20.01000 -0.08 |
20.14 | 19.97 | 20.14 | 53,646 |
| 04 Oct 12 |
20.09000 +0.14 |
20.25 | 19.95 | 19.95 | 80,186 |
| 03 Oct 12 |
19.95000 +0.09 |
20.25 | 19.73 | 19.91 | 170,472 |
| 02 Oct 12 |
19.86000 -0.15 |
20.09 | 19.83 | 20.09 | 60,151 |
| 01 Oct 12 |
20.01000 +0.25 |
20.06 | 19.71 | 19.79 | 123,170 |
| 28 Sep 12 |
19.76000 -0.05 |
19.85 | 19.50 | 19.81 | 108,603 |
| 27 Sep 12 |
19.81000 +0.20 |
19.87 | 19.69 | 19.76 | 225,033 |
| 26 Sep 12 |
19.61000 -0.58 |
20.00 | 19.47 | 20.00 | 100,989 |
| 25 Sep 12 |
20.19000 -0.06 |
20.34 | 19.95 | 20.31 | 148,075 |
| 24 Sep 12 |
20.25000 +0.05 |
20.26 | 19.85 | 19.85 | 119,745 |
| 21 Sep 12 |
20.20000 +0.01 |
20.30 | 19.97 | 20.22 | 163,161 |
| 20 Sep 12 |
20.19000 +0.29 |
20.19 | 19.85 | 19.88 | 111,746 |
| 19 Sep 12 |
19.90000 +0.00 |
20.00 | 19.70 | 19.90 | 394,310 |
| 18 Sep 12 |
19.90000 +0.08 |
19.96 | 19.70 | 19.86 | 106,120 |
| 17 Sep 12 |
19.82000 -0.13 |
19.92 | 19.70 | 19.88 | 82,674 |
| 14 Sep 12 |
19.95000 +0.13 |
20.15 | 19.85 | 19.88 | 79,803 |
| 13 Sep 12 |
19.82000 +0.26 |
19.85 | 19.53 | 19.54 | 76,974 |
| 12 Sep 12 |
19.56000 -0.08 |
19.66 | 19.48 | 19.63 | 48,183 |
| 11 Sep 12 |
19.64000 -0.10 |
19.80 | 19.48 | 19.75 | 98,520 |
| 10 Sep 12 |
19.74000 +0.20 |
19.77 | 19.49 | 19.54 | 88,677 |
| 07 Sep 12 |
19.54000 +0.26 |
19.57 | 19.26 | 19.41 | 54,579 |
| 06 Sep 12 |
19.28000 -0.22 |
19.64 | 19.25 | 19.49 | 97,769 |
| 05 Sep 12 |
19.50000 +0.15 |
19.54 | 19.31 | 19.40 | 59,849 |
| 04 Sep 12 |
19.35000 -0.26 |
19.64 | 19.23 | 19.62 | 82,407 |
| 31 Aug 12 |
19.61000 +0.29 |
19.65 | 19.30 | 19.41 | 177,333 |
| 30 Aug 12 |
19.32000 -0.19 |
19.51 | 19.19 | 19.51 | 113,128 |
| 29 Aug 12 |
19.51000 +0.10 |
19.53 | 19.30 | 19.40 | 201,839 |
| 28 Aug 12 |
19.41000 +0.12 |
19.45 | 19.25 | 19.35 | 61,660 |
| 27 Aug 12 |
19.29000 -0.16 |
19.50 | 19.24 | 19.50 | 50,416 |
| 24 Aug 12 |
19.45000 +0.17 |
19.55 | 19.20 | 19.35 | 50,808 |
| 23 Aug 12 |
19.28000 -0.01 |
19.40 | 19.20 | 19.38 | 69,454 |
| 22 Aug 12 |
19.29000 -0.10 |
19.48 | 19.25 | 19.40 | 77,580 |
| 21 Aug 12 |
19.39000 +0.18 |
19.61 | 19.29 | 19.29 | 79,774 |
| 20 Aug 12 |
19.21000 +0.06 |
19.27 | 19.10 | 19.23 | 114,083 |
| 17 Aug 12 |
19.15000 +0.00 |
19.20 | 19.00 | 19.15 | 100,826 |
| 16 Aug 12 |
19.15000 -0.06 |
19.20 | 19.04 | 19.12 | 89,118 |
| 15 Aug 12 |
19.21000 -0.21 |
19.43 | 19.14 | 19.43 | 107,483 |
| 14 Aug 12 |
19.42000 +0.12 |
19.56 | 19.27 | 19.35 | 108,469 |
| 13 Aug 12 |
19.30000 -0.19 |
19.38 | 19.20 | 19.36 | 99,430 |
| 10 Aug 12 |
19.49000 +0.01 |
19.52 | 19.30 | 19.40 | 55,269 |
| 09 Aug 12 |
19.48000 -0.04 |
19.60 | 19.36 | 19.56 | 51,419 |
| 08 Aug 12 |
19.52000 +0.16 |
19.70 | 19.36 | 19.39 | 89,117 |
| 07 Aug 12 |
19.36000 +0.12 |
19.48 | 19.29 | 19.40 | 54,450 |
| 03 Aug 12 |
19.24000 +0.24 |
19.45 | 19.14 | 19.45 | 43,830 |
| 02 Aug 12 |
19.00000 -0.34 |
19.33 | 19.00 | 19.25 | 36,490 |
| 01 Aug 12 |
19.34000 -0.08 |
19.63 | 19.18 | 19.63 | 38,978 |
| 31 Jul 12 |
19.42000 -0.32 |
19.84 | 19.31 | 19.84 | 108,151 |
| 30 Jul 12 |
19.74000 +0.14 |
19.97 | 19.53 | 19.65 | 65,449 |
| 27 Jul 12 |
19.60000 +0.11 |
19.65 | 19.25 | 19.49 | 95,279 |
| 26 Jul 12 |
19.49000 +0.26 |
19.63 | 19.20 | 19.25 | 102,582 |
| 25 Jul 12 |
19.23000 +0.11 |
19.25 | 19.10 | 19.16 | 96,899 |
| 24 Jul 12 |
19.12000 -0.04 |
19.19 | 19.00 | 19.16 | 54,955 |
| 23 Jul 12 |
19.16000 -0.01 |
19.19 | 18.74 | 19.09 | 81,944 |
| 20 Jul 12 |
19.17000 +0.05 |
19.22 | 18.85 | 18.92 | 45,705 |
| 19 Jul 12 |
19.12000 +0.35 |
19.15 | 18.85 | 18.85 | 64,901 |
| 18 Jul 12 |
18.77000 -0.03 |
19.00 | 18.70 | 18.80 | 44,241 |
| 17 Jul 12 |
18.80000 +0.44 |
18.83 | 18.43 | 18.50 | 100,598 |
| 16 Jul 12 |
18.36000 +0.05 |
18.59 | 18.23 | 18.41 | 47,380 |
| 13 Jul 12 |
18.31000 +0.41 |
18.40 | 18.02 | 18.03 | 40,950 |
| 12 Jul 12 |
17.90000 -0.19 |
18.08 | 17.83 | 18.08 | 39,185 |
| 11 Jul 12 |
18.09000 +0.01 |
18.11 | 18.01 | 18.03 | 98,856 |
| 10 Jul 12 |
18.08000 -0.21 |
18.35 | 17.98 | 18.35 | 88,297 |
| 09 Jul 12 |
18.29000 -0.05 |
18.41 | 18.20 | 18.34 | 58,718 |
| 06 Jul 12 |
18.34000 -0.16 |
18.46 | 18.21 | 18.33 | 57,546 |
| 05 Jul 12 |
18.50000 -0.17 |
18.68 | 18.33 | 18.52 | 90,590 |
| 04 Jul 12 |
18.67000 +0.04 |
18.70 | 18.43 | 18.51 | 52,158 |
| 03 Jul 12 |
18.63000 +0.19 |
18.63 | 18.36 | 18.50 | 102,393 |
| 29 Jun 12 |
18.44000 +0.24 |
18.54 | 18.16 | 18.50 | 431,071 |
| 28 Jun 12 |
18.20000 +0.88 |
18.27 | 17.28 | 17.30 | 186,859 |
| 27 Jun 12 |
17.32000 -0.02 |
17.44 | 17.25 | 17.35 | 69,270 |
| 26 Jun 12 |
17.34000 -0.02 |
17.43 | 17.29 | 17.41 | 70,904 |
| 25 Jun 12 |
17.36000 -0.27 |
17.68 | 17.25 | 17.68 | 76,785 |
| 22 Jun 12 |
17.63000 +0.29 |
17.74 | 17.45 | 17.51 | 71,800 |
| 21 Jun 12 |
17.34000 -0.28 |
17.64 | 17.26 | 17.64 | 109,267 |
| 20 Jun 12 |
17.62000 -0.15 |
17.84 | 17.61 | 17.77 | 87,863 |
| 19 Jun 12 |
17.77000 +0.21 |
17.78 | 17.56 | 17.57 | 41,056 |
| 18 Jun 12 |
17.56000 -0.06 |
17.72 | 17.43 | 17.62 | 42,952 |
| 15 Jun 12 |
17.62000 +0.17 |
17.74 | 17.41 | 17.50 | 82,478 |
| 14 Jun 12 |
17.45000 +0.05 |
17.66 | 17.32 | 17.66 | 59,948 |
| 13 Jun 12 |
17.40000 -0.15 |
17.71 | 17.36 | 17.57 | 84,460 |
| 12 Jun 12 |
17.55000 -0.11 |
17.80 | 17.47 | 17.76 | 60,558 |
| 11 Jun 12 |
17.66000 -0.23 |
18.17 | 17.57 | 18.17 | 78,549 |
| 08 Jun 12 |
17.89000 -0.31 |
18.18 | 17.89 | 18.18 | 48,954 |
| 07 Jun 12 |
18.20000 -0.20 |
18.91 | 18.17 | 18.73 | 121,547 |
| 06 Jun 12 |
18.40000 +0.45 |
18.41 | 18.26 | 18.28 | 70,511 |
| 05 Jun 12 |
17.95000 +0.32 |
17.95 | 17.68 | 17.69 | 78,852 |
| 04 Jun 12 |
17.63000 +0.15 |
17.68 | 17.31 | 17.41 | 75,844 |
| 01 Jun 12 |
17.48000 -0.31 |
17.74 | 17.32 | 17.74 | 105,850 |
| 31 May 12 |
17.79000 -0.24 |
18.16 | 17.79 | 18.15 | 158,514 |
| 30 May 12 |
18.03000 -0.63 |
18.35 | 17.96 | 18.10 | 145,912 |
| 29 May 12 |
18.66000 +0.10 |
18.72 | 18.35 | 18.72 | 74,322 |
| 28 May 12 |
18.56000 +0.24 |
18.68 | 18.34 | 18.39 | 32,503 |
| 25 May 12 |
18.32000 +0.02 |
18.41 | 18.15 | 18.30 | 44,218 |
| 24 May 12 |
18.30000 +0.23 |
18.33 | 18.01 | 18.15 | 57,989 |
| 23 May 12 |
18.07000 +0.03 |
18.08 | 17.71 | 18.08 | 89,088 |
| 22 May 12 |
18.04000 +0.21 |
18.38 | 17.90 | 18.38 | 97,944 |
| 18 May 12 |
17.83000 +0.12 |
17.89 | 17.70 | 17.89 | 101,353 |
| 17 May 12 |
17.71000 +0.01 |
18.04 | 17.64 | 18.04 | 169,914 |
| 16 May 12 |
17.70000 -0.46 |
18.44 | 17.69 | 18.11 | 114,374 |
| 15 May 12 |
18.16000 +0.06 |
18.41 | 18.03 | 18.21 | 139,842 |
| 14 May 12 |
18.10000 -0.37 |
18.45 | 18.09 | 18.45 | 67,890 |
| 11 May 12 |
18.47000 -0.14 |
18.81 | 18.46 | 18.55 | 43,452 |
| 10 May 12 |
18.61000 +0.31 |
18.90 | 18.47 | 18.74 | 86,594 |
| 09 May 12 |
18.30000 +0.00 |
18.54 | 18.06 | 18.20 | 65,527 |
| 08 May 12 |
18.30000 -0.35 |
18.54 | 18.03 | 18.54 | 93,481 |
| 07 May 12 |
18.65000 +0.03 |
18.65 | 18.37 | 18.65 | 65,991 |
| 04 May 12 |
18.62000 -0.25 |
18.81 | 18.55 | 18.80 | 97,963 |
| 03 May 12 |
18.87000 -0.23 |
19.07 | 18.80 | 19.00 | 106,027 |
| 02 May 12 |
19.10000 -0.07 |
19.19 | 18.96 | 19.11 | 85,587 |
| 01 May 12 |
19.17000 +0.27 |
19.33 | 18.90 | 18.90 | 106,481 |
| 30 Apr 12 |
18.90000 +0.07 |
18.95 | 18.53 | 18.95 | 112,126 |
| 27 Apr 12 |
18.83000 -0.18 |
19.10 | 18.72 | 19.00 | 83,835 |
| 26 Apr 12 |
19.01000 +0.42 |
19.03 | 18.51 | 18.59 | 153,747 |
| 25 Apr 12 |
18.59000 +0.39 |
18.68 | 18.11 | 18.44 | 202,629 |
| 24 Apr 12 |
18.20000 -0.10 |
18.54 | 18.17 | 18.40 | 82,488 |
| 23 Apr 12 |
18.30000 +0.10 |
18.32 | 17.93 | 18.10 | 109,032 |
| 20 Apr 12 |
18.20000 +0.07 |
18.38 | 17.91 | 18.24 | 214,318 |
| 19 Apr 12 |
18.13000 -0.23 |
18.53 | 18.12 | 18.45 | 189,137 |
| 18 Apr 12 |
18.36000 +0.10 |
18.49 | 18.18 | 18.26 | 190,702 |
| 17 Apr 12 |
18.26000 +0.01 |
18.50 | 18.15 | 18.36 | 123,007 |
| 16 Apr 12 |
18.25000 -0.10 |
18.49 | 18.20 | 18.49 | 101,933 |
| 13 Apr 12 |
18.35000 -0.47 |
18.73 | 18.24 | 18.73 | 156,791 |
| 12 Apr 12 |
18.82000 +0.45 |
19.01 | 18.41 | 18.42 | 222,456 |
| 11 Apr 12 |
18.37000 +0.32 |
18.40 | 18.15 | 18.24 | 189,014 |
| 10 Apr 12 |
18.05000 -0.21 |
18.27 | 18.05 | 18.25 | 196,479 |
| 09 Apr 12 |
18.26000 -0.30 |
18.51 | 18.12 | 18.37 | 237,015 |
| 05 Apr 12 |
18.56000 -0.44 |
19.00 | 18.54 | 19.00 | 178,915 |
| 04 Apr 12 |
19.00000 -0.03 |
19.03 | 18.75 | 19.03 | 92,865 |
| 03 Apr 12 |
19.03000 -0.06 |
19.20 | 18.64 | 19.05 | 265,363 |
| 02 Apr 12 |
19.09000 -0.50 |
19.67 | 19.06 | 19.67 | 280,711 |
| 30 Mar 12 |
19.59000 -0.16 |
19.89 | 19.48 | 19.89 | 169,328 |
| 29 Mar 12 |
19.75000 -0.31 |
19.97 | 19.46 | 19.92 | 158,112 |
| 28 Mar 12 |
20.06000 -0.21 |
20.22 | 19.95 | 20.22 | 90,154 |
| 27 Mar 12 |
20.27000 +0.19 |
20.28 | 20.08 | 20.14 | 162,064 |
| 26 Mar 12 |
20.08000 +0.08 |
20.10 | 19.97 | 20.02 | 155,888 |
| 23 Mar 12 |
20.00000 -0.09 |
20.17 | 19.98 | 20.15 | 113,518 |
| 22 Mar 12 |
20.09000 +0.00 |
20.15 | 19.96 | 20.11 | 152,565 |
| 21 Mar 12 |
20.09000 +0.05 |
20.28 | 20.05 | 20.21 | 79,759 |
| 20 Mar 12 |
20.04000 -0.32 |
20.36 | 20.01 | 20.36 | 127,042 |
| 19 Mar 12 |
20.36000 +0.12 |
20.51 | 20.30 | 20.30 | 75,497 |
| 16 Mar 12 |
20.24000 -0.30 |
20.57 | 20.24 | 20.55 | 306,055 |
| 15 Mar 12 |
20.54000 +0.43 |
20.55 | 20.00 | 20.28 | 196,471 |
| 14 Mar 12 |
20.11000 -0.27 |
20.43 | 20.05 | 20.43 | 80,844 |
| 13 Mar 12 |
20.38000 +0.13 |
20.39 | 20.10 | 20.19 | 67,877 |
| 12 Mar 12 |
20.25000 +0.19 |
20.27 | 19.92 | 20.07 | 98,520 |
| 09 Mar 12 |
20.06000 +0.01 |
20.16 | 19.99 | 20.15 | 72,873 |
| 08 Mar 12 |
20.05000 -0.07 |
20.28 | 19.95 | 20.03 | 79,938 |
| 07 Mar 12 |
20.12000 +0.32 |
20.16 | 19.72 | 19.73 | 96,608 |
| 06 Mar 12 |
19.80000 -0.36 |
20.15 | 19.62 | 20.15 | 150,206 |
| 05 Mar 12 |
20.16000 -0.11 |
20.40 | 20.11 | 20.27 | 51,150 |
| 02 Mar 12 |
20.27000 -0.20 |
20.49 | 20.21 | 20.49 | 122,020 |
| 01 Mar 12 |
20.47000 -0.06 |
20.52 | 20.40 | 20.52 | 115,632 |
| 29 Feb 12 |
20.53000 +0.12 |
20.53 | 20.31 | 20.42 | 152,839 |
| 28 Feb 12 |
20.41000 -0.13 |
20.58 | 20.41 | 20.58 | 74,804 |
| 27 Feb 12 |
20.54000 -0.12 |
20.62 | 20.47 | 20.62 | 135,295 |
| 24 Feb 12 |
20.66000 +0.05 |
20.67 | 20.55 | 20.60 | 104,247 |
| 23 Feb 12 |
20.61000 +0.10 |
20.64 | 20.45 | 20.50 | 203,916 |
| 22 Feb 12 |
20.51000 +0.01 |
20.54 | 20.46 | 20.51 | 195,405 |
| 21 Feb 12 |
20.50000 +0.13 |
20.50 | 20.38 | 20.43 | 194,642 |
| 17 Feb 12 |
20.37000 -0.08 |
20.45 | 20.33 | 20.45 | 102,545 |
| 16 Feb 12 |
20.45000 +0.03 |
20.47 | 20.37 | 20.42 | 117,374 |
| 15 Feb 12 |
20.42000 +0.13 |
20.50 | 20.25 | 20.35 | 295,562 |
| 14 Feb 12 |
20.29000 -0.05 |
20.39 | 20.25 | 20.27 | 115,052 |
| 13 Feb 12 |
20.34000 -0.05 |
20.40 | 20.25 | 20.40 | 222,220 |
| 10 Feb 12 |
20.39000 -0.51 |
20.51 | 20.25 | 20.51 | 531,231 |
| 09 Feb 12 |
20.90000 +0.00 |
21.08 | 20.61 | 21.08 | 105,150 |
| 08 Feb 12 |
20.90000 +0.16 |
21.05 | 20.72 | 20.80 | 44,700 |
| 07 Feb 12 |
20.74000 -0.04 |
20.81 | 20.53 | 20.81 | 140,085 |
| 06 Feb 12 |
20.78000 -0.03 |
20.97 | 20.62 | 20.89 | 148,017 |
| 03 Feb 12 |
20.81000 -0.18 |
21.18 | 20.81 | 21.12 | 110,464 |
| 02 Feb 12 |
20.99000 -0.56 |
21.55 | 20.83 | 21.21 | 193,572 |
| 01 Feb 12 |
21.55000 +0.74 |
21.59 | 20.80 | 20.89 | 243,553 |
| 31 Jan 12 |
20.81000 +0.04 |
20.92 | 20.73 | 20.90 | 77,534 |
| 30 Jan 12 |
20.77000 +0.07 |
20.84 | 20.57 | 20.70 | 56,463 |
| 27 Jan 12 |
20.70000 +0.14 |
20.80 | 20.42 | 20.71 | 71,175 |
| 26 Jan 12 |
20.56000 -0.08 |
20.78 | 20.43 | 20.78 | 114,195 |
| 25 Jan 12 |
20.64000 +0.12 |
20.72 | 20.45 | 20.59 | 85,292 |
| 24 Jan 12 |
20.52000 -0.17 |
20.80 | 20.47 | 20.71 | 117,264 |
| 23 Jan 12 |
20.69000 +0.09 |
20.96 | 20.56 | 20.74 | 101,896 |
| 20 Jan 12 |
20.60000 +0.08 |
20.62 | 20.42 | 20.42 | 92,187 |
| 19 Jan 12 |
20.52000 +0.30 |
20.64 | 20.25 | 20.48 | 90,149 |
| 18 Jan 12 |
20.22000 +0.00 |
20.48 | 20.17 | 20.31 | 102,212 |
| 17 Jan 12 |
20.22000 +0.23 |
20.46 | 20.13 | 20.13 | 135,770 |
| 16 Jan 12 |
19.99000 +0.57 |
20.10 | 19.42 | 19.42 | 67,534 |
| 13 Jan 12 |
19.42000 -0.11 |
19.45 | 19.16 | 19.45 | 95,977 |
| 12 Jan 12 |
19.53000 -0.49 |
20.12 | 19.50 | 20.03 | 103,061 |
| 11 Jan 12 |
20.02000 -0.06 |
20.29 | 20.02 | 20.29 | 68,898 |
| 10 Jan 12 |
20.08000 -0.08 |
20.41 | 19.94 | 20.11 | 150,715 |
| 09 Jan 12 |
20.16000 +0.14 |
20.50 | 20.06 | 20.09 | 70,630 |
| 06 Jan 12 |
20.02000 +0.02 |
20.14 | 19.81 | 20.05 | 69,340 |
| 05 Jan 12 |
20.00000 +0.05 |
20.00 | 19.75 | 19.95 | 60,791 |
| 04 Jan 12 |
19.95000 +0.02 |
19.95 | 19.62 | 19.64 | 110,849 |
| 03 Jan 12 |
19.93000 +0.52 |
19.93 | 19.58 | 19.72 | 80,921 |
| 30 Dec 11 |
19.41000 -0.18 |
19.68 | 19.41 | 19.68 | 52,168 |
| 29 Dec 11 |
19.59000 +0.10 |
19.59 | 19.27 | 19.51 | 37,221 |
| 28 Dec 11 |
19.49000 -0.16 |
19.75 | 19.45 | 19.75 | 51,074 |
| 23 Dec 11 |
19.65000 +0.02 |
19.72 | 19.56 | 19.72 | 61,085 |
| 22 Dec 11 |
19.63000 +0.28 |
19.63 | 19.37 | 19.39 | 94,356 |
| 21 Dec 11 |
19.35000 +0.18 |
19.39 | 19.01 | 19.15 | 77,849 |
| 20 Dec 11 |
19.17000 +0.07 |
19.25 | 18.94 | 19.15 | 150,949 |
| 19 Dec 11 |
19.10000 -0.04 |
19.38 | 19.04 | 19.38 | 104,969 |
| 16 Dec 11 |
19.14000 +0.14 |
19.37 | 18.94 | 19.05 | 130,372 |
| 15 Dec 11 |
19.00000 +0.29 |
19.09 | 18.79 | 18.90 | 183,886 |
| 14 Dec 11 |
18.71000 -0.42 |
19.09 | 18.57 | 19.09 | 116,342 |
| 13 Dec 11 |
19.13000 -0.29 |
19.50 | 19.10 | 19.45 | 69,128 |
| 12 Dec 11 |
19.42000 +0.11 |
19.43 | 19.10 | 19.30 | 92,146 |
| 09 Dec 11 |
19.31000 -0.05 |
19.61 | 19.26 | 19.44 | 57,857 |
| 08 Dec 11 |
19.36000 -0.05 |
19.65 | 19.31 | 19.39 | 118,329 |
| 07 Dec 11 |
19.41000 -0.03 |
19.44 | 19.18 | 19.38 | 107,765 |
| 06 Dec 11 |
19.44000 -0.03 |
19.49 | 19.27 | 19.38 | 74,496 |
| 05 Dec 11 |
19.47000 +0.30 |
19.54 | 19.21 | 19.21 | 76,587 |
| 02 Dec 11 |
19.17000 +0.03 |
19.46 | 19.15 | 19.30 | 68,166 |
| 01 Dec 11 |
19.14000 +0.26 |
19.25 | 18.87 | 18.95 | 78,964 |
| 30 Nov 11 |
18.88000 +0.34 |
19.00 | 18.60 | 18.76 | 133,362 |
| 29 Nov 11 |
18.54000 +0.31 |
18.54 | 18.15 | 18.15 | 61,531 |
| 28 Nov 11 |
18.23000 +0.13 |
18.49 | 18.09 | 18.32 | 79,815 |
| 25 Nov 11 |
18.10000 +0.00 |
18.25 | 18.03 | 18.10 | 54,032 |
| 24 Nov 11 |
18.10000 +0.00 |
18.20 | 18.01 | 18.12 | 28,378 |
| 23 Nov 11 |
18.10000 -0.25 |
18.38 | 18.07 | 18.35 | 94,255 |
| 22 Nov 11 |
18.35000 -0.13 |
18.62 | 18.25 | 18.61 | 67,817 |
| 21 Nov 11 |
18.48000 +0.12 |
18.49 | 17.91 | 18.06 | 121,857 |
| 18 Nov 11 |
18.36000 +0.05 |
18.62 | 18.15 | 18.40 | 121,917 |
| 17 Nov 11 |
18.31000 -0.23 |
18.87 | 18.31 | 18.87 | 125,114 |
| 16 Nov 11 |
18.54000 +0.15 |
18.72 | 18.30 | 18.30 | 118,246 |
| 15 Nov 11 |
18.39000 +0.17 |
18.59 | 18.17 | 18.17 | 114,207 |
| 14 Nov 11 |
18.22000 +0.01 |
18.35 | 18.15 | 18.21 | 90,552 |
| 11 Nov 11 |
18.21000 +0.09 |
18.21 | 18.09 | 18.09 | 106,063 |
| 10 Nov 11 |
18.12000 +0.21 |
18.12 | 17.82 | 17.85 | 112,176 |
| 09 Nov 11 |
17.91000 -0.27 |
18.21 | 17.91 | 18.17 | 203,242 |
| 08 Nov 11 |
18.18000 +0.05 |
18.26 | 18.08 | 18.13 | 111,158 |
| 07 Nov 11 |
18.13000 +0.06 |
18.21 | 17.95 | 17.97 | 201,911 |
| 04 Nov 11 |
18.07000 +0.02 |
18.14 | 17.90 | 18.07 | 140,900 |
| 03 Nov 11 |
18.05000 -0.02 |
18.24 | 17.95 | 18.13 | 170,682 |
| 02 Nov 11 |
18.07000 +0.02 |
18.15 | 17.95 | 18.15 | 125,709 |
| 01 Nov 11 |
18.05000 -0.62 |
18.26 | 17.86 | 18.01 | 141,935 |
| 31 Oct 11 |
18.67000 -0.10 |
18.75 | 18.08 | 18.59 | 123,824 |
| 28 Oct 11 |
18.77000 +0.16 |
18.92 | 18.60 | 18.64 | 116,582 |
| 27 Oct 11 |
18.61000 -0.18 |
19.29 | 18.59 | 19.05 | 233,877 |
| 26 Oct 11 |
18.79000 +0.24 |
18.90 | 18.45 | 18.65 | 143,158 |
| 25 Oct 11 |
18.55000 -0.11 |
18.94 | 18.48 | 18.79 | 146,488 |
| 24 Oct 11 |
18.66000 +0.46 |
18.71 | 18.30 | 18.38 | 167,755 |
| 21 Oct 11 |
18.20000 +0.29 |
18.24 | 17.98 | 18.02 | 123,703 |
| 20 Oct 11 |
17.91000 +0.06 |
18.00 | 17.63 | 17.75 | 110,375 |
| 19 Oct 11 |
17.85000 +0.21 |
17.89 | 17.56 | 17.70 | 209,511 |
| 18 Oct 11 |
17.64000 +0.61 |
17.79 | 16.80 | 17.00 | 214,341 |
| 17 Oct 11 |
17.03000 -0.09 |
17.16 | 16.90 | 17.16 | 89,913 |
| 14 Oct 11 |
17.12000 +0.24 |
17.33 | 17.00 | 17.10 | 123,219 |
| 13 Oct 11 |
16.88000 -0.12 |
17.03 | 16.78 | 17.03 | 119,884 |
| 12 Oct 11 |
17.00000 +0.15 |
17.36 | 16.88 | 16.88 | 132,562 |
| 11 Oct 11 |
16.85000 +0.66 |
16.97 | 16.60 | 16.70 | 61,122 |
| 07 Oct 11 |
16.19000 -0.27 |
16.65 | 16.15 | 16.54 | 69,700 |
| 06 Oct 11 |
16.46000 +0.73 |
16.78 | 15.62 | 15.62 | 84,620 |
| 05 Oct 11 |
15.73000 +0.23 |
15.95 | 15.51 | 15.51 | 90,511 |
| 04 Oct 11 |
15.50000 -0.10 |
15.50 | 14.51 | 15.18 | 178,383 |
| 03 Oct 11 |
15.60000 -0.76 |
16.37 | 15.39 | 16.10 | 218,498 |
| 30 Sep 11 |
16.36000 +0.10 |
16.42 | 16.05 | 16.15 | 151,049 |
| 29 Sep 11 |
16.26000 -0.07 |
16.59 | 16.04 | 16.59 | 160,597 |
| 28 Sep 11 |
16.33000 -0.62 |
17.09 | 16.33 | 17.09 | 92,829 |
| 27 Sep 11 |
16.95000 +0.33 |
17.30 | 16.88 | 17.25 | 173,074 |
| 26 Sep 11 |
16.62000 +0.33 |
16.66 | 16.09 | 16.30 | 129,371 |
| 23 Sep 11 |
16.29000 -0.16 |
16.37 | 16.08 | 16.13 | 172,119 |
| 22 Sep 11 |
16.45000 -0.67 |
16.99 | 16.30 | 16.99 | 253,880 |
| 21 Sep 11 |
17.12000 -0.11 |
17.36 | 17.07 | 17.19 | 92,049 |
| 20 Sep 11 |
17.23000 -0.14 |
17.36 | 17.14 | 17.35 | 138,865 |
| 19 Sep 11 |
17.37000 +0.05 |
17.50 | 17.12 | 17.30 | 110,681 |
| 16 Sep 11 |
17.32000 -0.04 |
17.50 | 17.28 | 17.50 | 192,919 |
| 15 Sep 11 |
17.36000 -0.02 |
17.57 | 17.24 | 17.55 | 142,301 |
| 14 Sep 11 |
17.38000 -0.01 |
17.52 | 17.20 | 17.50 | 156,183 |
| 13 Sep 11 |
17.39000 +0.02 |
17.70 | 17.37 | 17.53 | 140,508 |
| 12 Sep 11 |
17.37000 -0.20 |
17.55 | 17.20 | 17.55 | 141,876 |
| 09 Sep 11 |
17.57000 -0.05 |
17.68 | 17.35 | 17.63 | 176,351 |
| 08 Sep 11 |
17.62000 -0.21 |
17.98 | 17.60 | 17.83 | 113,265 |
| 07 Sep 11 |
17.83000 +0.18 |
17.97 | 17.71 | 17.91 | 145,132 |
| 06 Sep 11 |
17.65000 -0.41 |
17.77 | 17.52 | 17.77 | 193,947 |
| 02 Sep 11 |
18.06000 -0.29 |
18.30 | 17.82 | 18.30 | 91,565 |
| 01 Sep 11 |
18.35000 -0.03 |
18.46 | 18.31 | 18.35 | 146,650 |
| 31 Aug 11 |
18.38000 +0.22 |
18.45 | 18.15 | 18.25 | 167,596 |
| 30 Aug 11 |
18.16000 -0.17 |
18.35 | 18.10 | 18.28 | 213,929 |
| 29 Aug 11 |
18.33000 +0.30 |
18.40 | 18.04 | 18.19 | 117,197 |
| 26 Aug 11 |
18.03000 -0.07 |
18.15 | 17.87 | 18.09 | 142,381 |
| 25 Aug 11 |
18.10000 +0.08 |
18.21 | 17.98 | 18.21 | 108,324 |
| 24 Aug 11 |
18.02000 +0.02 |
18.28 | 17.94 | 18.07 | 163,305 |
| 23 Aug 11 |
18.00000 +0.15 |
18.18 | 17.82 | 17.82 | 141,049 |
| 22 Aug 11 |
17.85000 -0.11 |
18.50 | 17.58 | 18.50 | 91,597 |
| 19 Aug 11 |
17.96000 -0.07 |
18.20 | 17.84 | 17.98 | 136,218 |
| 18 Aug 11 |
18.03000 -0.09 |
18.28 | 17.70 | 17.99 | 143,673 |
| 17 Aug 11 |
18.12000 +0.15 |
18.51 | 18.05 | 18.05 | 167,377 |
| 16 Aug 11 |
17.97000 -0.66 |
18.68 | 17.97 | 18.65 | 218,501 |
| 15 Aug 11 |
18.63000 -0.12 |
19.24 | 18.55 | 19.04 | 99,881 |
| 12 Aug 11 |
18.75000 -0.19 |
19.38 | 18.60 | 19.38 | 128,169 |
| 11 Aug 11 |
18.94000 +0.10 |
19.00 | 18.50 | 18.70 | 145,957 |
| 10 Aug 11 |
18.84000 -0.07 |
19.00 | 18.58 | 19.00 | 108,635 |
| 09 Aug 11 |
18.91000 +0.79 |
19.36 | 17.88 | 18.06 | 181,713 |
| 08 Aug 11 |
18.12000 -0.79 |
18.29 | 16.88 | 17.02 | 257,949 |
| 05 Aug 11 |
18.91000 -0.01 |
19.17 | 18.01 | 18.62 | 155,050 |
| 04 Aug 11 |
18.92000 -0.81 |
19.90 | 18.85 | 19.90 | 101,781 |
| 03 Aug 11 |
19.73000 -0.36 |
20.08 | 19.35 | 19.85 | 82,772 |
| 02 Aug 11 |
20.09000 -0.03 |
20.46 | 19.95 | 20.29 | 63,168 |
| 29 Jul 11 |
20.12000 -0.09 |
20.35 | 19.69 | 20.15 | 44,237 |
| 28 Jul 11 |
20.21000 -0.17 |
20.50 | 20.03 | 20.33 | 37,739 |
| 27 Jul 11 |
20.38000 -0.71 |
20.91 | 20.38 | 20.86 | 56,853 |
| 26 Jul 11 |
21.09000 -0.02 |
21.17 | 20.93 | 21.01 | 40,318 |
| 25 Jul 11 |
21.11000 -0.13 |
21.39 | 20.86 | 21.24 | 43,797 |
| 22 Jul 11 |
21.24000 -0.23 |
21.47 | 21.22 | 21.29 | 65,790 |
| 21 Jul 11 |
21.47000 +0.52 |
21.58 | 21.03 | 21.11 | 114,949 |
| 20 Jul 11 |
20.95000 +0.27 |
21.00 | 20.68 | 20.83 | 66,950 |
| 19 Jul 11 |
20.68000 +0.38 |
20.92 | 20.34 | 20.34 | 64,893 |
| 18 Jul 11 |
20.30000 +0.17 |
20.34 | 20.01 | 20.15 | 202,785 |
| 15 Jul 11 |
20.13000 +0.16 |
20.32 | 19.99 | 19.99 | 41,199 |
| 14 Jul 11 |
19.97000 +0.08 |
19.97 | 19.75 | 19.89 | 66,990 |
| 13 Jul 11 |
19.89000 +0.40 |
19.96 | 19.41 | 19.50 | 97,952 |
| 12 Jul 11 |
19.49000 -0.16 |
19.64 | 19.41 | 19.46 | 89,061 |
| 11 Jul 11 |
19.65000 -0.05 |
19.70 | 19.30 | 19.65 | 115,570 |
| 08 Jul 11 |
19.70000 -0.23 |
19.91 | 19.70 | 19.91 | 59,001 |
| 07 Jul 11 |
19.93000 +0.39 |
19.95 | 19.67 | 19.70 | 164,785 |
| 06 Jul 11 |
19.54000 -0.10 |
19.65 | 19.37 | 19.62 | 70,568 |
| 05 Jul 11 |
19.64000 +0.03 |
19.69 | 19.57 | 19.61 | 53,774 |
| 04 Jul 11 |
19.61000 -0.03 |
19.69 | 19.60 | 19.69 | 30,937 |
| 30 Jun 11 |
19.64000 +0.03 |
19.70 | 19.57 | 19.70 | 72,152 |
| 29 Jun 11 |
19.61000 +0.02 |
19.70 | 19.37 | 19.66 | 88,676 |
| 28 Jun 11 |
19.59000 -0.11 |
19.70 | 19.55 | 19.60 | 88,416 |
| 27 Jun 11 |
19.70000 -0.36 |
20.01 | 19.64 | 20.01 | 106,020 |
| 24 Jun 11 |
20.06000 -0.06 |
20.09 | 19.90 | 20.01 | 49,642 |
| 23 Jun 11 |
20.12000 -0.27 |
20.20 | 19.90 | 19.93 | 80,978 |
| 22 Jun 11 |
20.39000 +0.56 |
20.75 | 19.84 | 19.85 | 85,516 |
| 21 Jun 11 |
19.83000 +0.38 |
19.98 | 19.57 | 19.57 | 82,648 |
| 20 Jun 11 |
19.45000 -0.25 |
19.92 | 19.42 | 19.75 | 88,945 |
| 17 Jun 11 |
19.70000 -0.08 |
19.91 | 19.52 | 19.81 | 135,720 |
| 16 Jun 11 |
19.78000 -0.27 |
20.14 | 19.76 | 20.00 | 181,622 |
| 15 Jun 11 |
20.05000 -0.17 |
20.18 | 20.00 | 20.03 | 358,841 |
| 14 Jun 11 |
20.22000 +0.51 |
20.29 | 19.71 | 19.71 | 114,905 |
| 13 Jun 11 |
19.71000 -0.69 |
20.37 | 19.37 | 20.37 | 189,108 |
| 10 Jun 11 |
20.40000 -0.46 |
20.83 | 20.40 | 20.80 | 63,765 |
| 09 Jun 11 |
20.86000 +0.26 |
20.92 | 20.58 | 20.58 | 54,160 |
| 08 Jun 11 |
20.60000 -0.20 |
20.90 | 20.51 | 20.65 | 50,816 |
| 07 Jun 11 |
20.80000 -0.15 |
21.29 | 20.63 | 20.99 | 88,701 |
| 06 Jun 11 |
20.95000 -0.20 |
21.12 | 20.88 | 21.10 | 116,146 |
| 03 Jun 11 |
21.15000 -0.08 |
21.37 | 21.07 | 21.23 | 68,258 |
| 02 Jun 11 |
21.23000 -0.28 |
21.60 | 21.23 | 21.51 | 60,862 |
| 01 Jun 11 |
21.51000 +0.13 |
21.56 | 21.12 | 21.12 | 74,563 |
| 31 May 11 |
21.38000 -0.07 |
21.91 | 21.34 | 21.47 | 119,803 |
| 30 May 11 |
21.45000 -0.05 |
21.68 | 21.45 | 21.50 | 50,992 |
| 27 May 11 |
21.50000 -0.19 |
21.74 | 21.36 | 21.47 | 62,910 |
| 26 May 11 |
21.69000 -0.09 |
21.70 | 21.50 | 21.69 | 50,692 |
| 25 May 11 |
21.78000 +0.40 |
21.88 | 21.34 | 21.34 | 52,254 |
| 24 May 11 |
21.38000 -0.02 |
21.59 | 21.33 | 21.45 | 56,915 |
| 20 May 11 |
21.40000 +0.06 |
21.50 | 21.15 | 21.34 | 81,083 |
| 19 May 11 |
21.34000 +0.03 |
21.44 | 21.26 | 21.40 | 74,329 |
| 18 May 11 |
21.31000 +0.16 |
21.51 | 21.17 | 21.17 | 78,229 |
| 17 May 11 |
21.15000 -0.24 |
21.46 | 21.10 | 21.30 | 89,235 |
| 16 May 11 |
21.39000 -0.13 |
21.70 | 21.35 | 21.60 | 51,158 |
| 13 May 11 |
21.52000 -0.01 |
21.70 | 21.31 | 21.65 | 37,177 |
| 12 May 11 |
21.53000 -0.27 |
21.76 | 21.22 | 21.75 | 217,650 |
| 11 May 11 |
21.80000 -0.53 |
22.35 | 21.75 | 22.30 | 84,641 |
| 10 May 11 |
22.33000 +0.33 |
22.50 | 21.77 | 21.92 | 90,965 |
| 09 May 11 |
22.00000 +0.44 |
22.22 | 21.48 | 21.68 | 64,460 |
| 06 May 11 |
21.56000 +0.43 |
21.70 | 21.19 | 21.28 | 71,611 |
| 05 May 11 |
21.13000 -0.57 |
21.60 | 20.94 | 21.60 | 98,664 |
| 04 May 11 |
21.70000 -0.60 |
22.21 | 21.60 | 22.21 | 92,621 |
| 03 May 11 |
22.30000 +0.09 |
22.47 | 22.00 | 22.24 | 53,639 |
| 02 May 11 |
22.21000 -0.19 |
22.50 | 22.17 | 22.28 | 63,102 |
| 29 Apr 11 |
22.40000 -0.04 |
22.54 | 22.24 | 22.54 | 47,994 |
| 28 Apr 11 |
22.44000 +0.15 |
22.50 | 22.12 | 22.28 | 52,172 |
| 27 Apr 11 |
22.29000 -0.29 |
22.57 | 22.27 | 22.34 | 95,495 |
| 26 Apr 11 |
22.58000 +0.08 |
22.79 | 22.51 | 22.60 | 63,754 |
| 25 Apr 11 |
22.50000 -0.20 |
22.80 | 22.31 | 22.80 | 107,954 |
| 21 Apr 11 |
22.70000 -0.13 |
22.84 | 22.55 | 22.80 | 35,626 |
| 20 Apr 11 |
22.83000 +0.23 |
22.93 | 22.68 | 22.80 | 97,990 |
| 19 Apr 11 |
22.60000 +0.46 |
22.78 | 21.92 | 21.92 | 76,422 |
| 18 Apr 11 |
22.14000 -0.19 |
22.52 | 21.83 | 22.33 | 70,083 |
| 15 Apr 11 |
22.33000 +0.04 |
23.00 | 22.33 | 22.36 | 78,757 |
| 14 Apr 11 |
22.29000 -0.11 |
22.57 | 22.20 | 22.39 | 67,569 |
| 13 Apr 11 |
22.40000 +0.15 |
22.52 | 22.26 | 22.32 | 95,683 |
| 12 Apr 11 |
22.25000 -0.70 |
22.90 | 22.21 | 22.90 | 81,886 |
| 11 Apr 11 |
22.95000 -0.30 |
23.25 | 22.86 | 23.25 | 53,043 |
| 08 Apr 11 |
23.25000 +0.38 |
23.28 | 22.99 | 22.99 | 70,187 |
| 07 Apr 11 |
22.87000 +0.31 |
22.94 | 22.55 | 22.55 | 34,836 |
| 06 Apr 11 |
22.56000 -0.13 |
22.88 | 22.50 | 22.68 | 39,239 |
| 05 Apr 11 |
22.69000 -0.11 |
22.93 | 22.62 | 22.75 | 119,733 |
| 04 Apr 11 |
22.80000 +0.05 |
22.99 | 22.69 | 22.84 | 54,533 |
| 01 Apr 11 |
22.75000 +0.00 |
22.82 | 22.57 | 22.82 | 35,116 |
| 31 Mar 11 |
22.75000 +0.33 |
22.83 | 22.51 | 22.51 | 70,305 |
| 30 Mar 11 |
22.42000 +0.13 |
22.50 | 22.19 | 22.19 | 28,629 |
| 29 Mar 11 |
22.29000 -0.03 |
22.40 | 22.12 | 22.30 | 75,498 |
| 28 Mar 11 |
22.32000 -0.14 |
22.51 | 22.29 | 22.34 | 53,407 |
| 25 Mar 11 |
22.46000 +0.13 |
22.74 | 22.27 | 22.27 | 51,491 |
| 24 Mar 11 |
22.33000 -0.20 |
22.85 | 22.33 | 22.63 | 71,507 |
| 23 Mar 11 |
22.53000 -0.02 |
22.63 | 22.46 | 22.63 | 29,876 |
| 22 Mar 11 |
22.55000 +0.09 |
22.55 | 22.20 | 22.45 | 59,809 |
| 21 Mar 11 |
22.46000 +0.66 |
22.72 | 21.80 | 21.80 | 208,279 |
| 18 Mar 11 |
21.80000 -0.15 |
21.95 | 21.79 | 21.95 | 83,599 |
| 17 Mar 11 |
21.95000 -0.08 |
22.35 | 21.90 | 22.20 | 108,350 |
| 16 Mar 11 |
22.03000 +0.03 |
22.28 | 21.71 | 22.05 | 76,425 |
| 15 Mar 11 |
22.00000 +0.07 |
22.00 | 21.30 | 21.80 | 87,509 |
| 14 Mar 11 |
21.93000 -0.27 |
22.11 | 21.73 | 22.11 | 44,704 |
| 11 Mar 11 |
22.20000 -0.10 |
22.49 | 21.99 | 21.99 | 40,825 |
| 10 Mar 11 |
22.30000 +0.01 |
22.64 | 21.99 | 22.29 | 133,928 |
| 09 Mar 11 |
22.29000 -0.10 |
22.39 | 22.15 | 22.15 | 90,861 |
| 08 Mar 11 |
22.39000 -0.25 |
22.64 | 22.22 | 22.57 | 64,835 |
| 07 Mar 11 |
22.64000 -0.13 |
22.89 | 22.35 | 22.84 | 39,264 |
| 04 Mar 11 |
22.77000 +0.27 |
22.93 | 22.35 | 22.35 | 148,485 |
| 03 Mar 11 |
22.50000 +0.31 |
22.60 | 22.01 | 22.02 | 205,158 |
| 02 Mar 11 |
22.19000 +0.45 |
22.20 | 21.70 | 21.75 | 125,145 |
| 01 Mar 11 |
21.74000 -0.07 |
21.86 | 21.65 | 21.81 | 129,443 |
| 28 Feb 11 |
21.81000 +0.06 |
22.10 | 21.64 | 22.10 | 281,864 |
| 25 Feb 11 |
21.75000 +0.11 |
22.00 | 21.30 | 21.69 | 85,790 |
| 24 Feb 11 |
21.64000 -0.26 |
22.30 | 21.61 | 21.93 | 134,744 |
| 23 Feb 11 |
21.90000 -0.24 |
22.54 | 21.90 | 22.43 | 129,098 |
| 22 Feb 11 |
22.14000 +0.45 |
22.40 | 21.71 | 21.94 | 137,861 |
| 18 Feb 11 |
21.69000 +0.16 |
21.70 | 21.45 | 21.70 | 118,750 |
| 17 Feb 11 |
21.53000 -0.10 |
21.75 | 21.40 | 21.73 | 106,893 |
| 16 Feb 11 |
21.63000 -0.07 |
21.79 | 21.51 | 21.51 | 57,590 |
| 15 Feb 11 |
21.70000 -0.02 |
21.78 | 21.43 | 21.65 | 60,322 |
| 14 Feb 11 |
21.72000 +0.27 |
21.77 | 21.32 | 21.32 | 88,537 |
| 11 Feb 11 |
21.45000 +0.22 |
21.57 | 21.12 | 21.19 | 89,594 |
| 10 Feb 11 |
21.23000 +0.34 |
21.37 | 20.80 | 20.93 | 131,301 |
| 09 Feb 11 |
20.89000 +0.09 |
21.13 | 20.60 | 21.12 | 90,514 |
| 08 Feb 11 |
20.80000 -0.16 |
21.26 | 20.67 | 21.26 | 141,306 |
| 07 Feb 11 |
20.96000 -0.16 |
21.19 | 20.96 | 21.19 | 76,160 |
| 04 Feb 11 |
21.12000 +0.11 |
21.23 | 21.00 | 21.14 | 76,370 |
| 03 Feb 11 |
21.01000 -0.14 |
21.25 | 20.95 | 21.16 | 91,384 |
| 02 Feb 11 |
21.15000 -0.06 |
21.35 | 21.01 | 21.11 | 137,380 |
| 01 Feb 11 |
21.21000 +0.09 |
21.32 | 21.10 | 21.14 | 91,550 |
| 31 Jan 11 |
21.12000 +0.24 |
21.35 | 20.85 | 20.85 | 110,191 |
| 28 Jan 11 |
20.88000 +0.01 |
21.09 | 20.84 | 20.94 | 91,583 |
| 27 Jan 11 |
20.87000 -0.17 |
20.99 | 20.77 | 20.92 | 102,958 |
| 26 Jan 11 |
21.04000 +0.24 |
21.19 | 20.81 | 21.14 | 84,172 |
| 25 Jan 11 |
20.80000 -0.13 |
20.99 | 20.57 | 20.99 | 127,633 |
| 24 Jan 11 |
20.93000 -0.07 |
21.19 | 20.91 | 21.19 | 102,513 |
| 21 Jan 11 |
21.00000 -0.10 |
21.35 | 20.46 | 21.35 | 1,554,720 |
| 20 Jan 11 |
21.10000 -0.30 |
21.40 | 21.08 | 21.40 | 135,590 |
| 19 Jan 11 |
21.40000 -0.31 |
21.70 | 21.11 | 21.70 | 168,446 |
| 18 Jan 11 |
21.71000 -0.37 |
22.35 | 21.70 | 22.35 | 93,451 |
| 17 Jan 11 |
22.08000 -0.15 |
22.45 | 21.80 | 22.45 | 138,804 |
| 14 Jan 11 |
22.23000 +0.29 |
22.48 | 21.72 | 21.88 | 112,255 |
| 13 Jan 11 |
21.94000 +0.56 |
21.98 | 21.35 | 21.38 | 141,533 |
| 12 Jan 11 |
21.38000 -0.04 |
21.56 | 21.16 | 21.50 | 116,915 |
| 11 Jan 11 |
21.42000 +0.48 |
21.78 | 20.80 | 20.96 | 205,462 |
| 10 Jan 11 |
20.94000 +0.34 |
21.01 | 20.56 | 20.60 | 93,905 |
| 07 Jan 11 |
20.60000 +0.09 |
20.97 | 19.86 | 20.95 | 64,150 |
| 06 Jan 11 |
20.51000 +0.06 |
20.57 | 20.36 | 20.44 | 77,893 |
| 05 Jan 11 |
20.45000 +0.08 |
20.50 | 20.08 | 20.40 | 87,446 |
| 04 Jan 11 |
20.37000 -0.12 |
20.70 | 20.22 | 20.45 | 156,763 |
| 31 Dec 10 |
20.49000 -0.38 |
21.04 | 20.49 | 20.77 | 85,276 |
| 30 Dec 10 |
20.87000 -0.05 |
21.01 | 20.85 | 21.01 | 27,820 |
| 29 Dec 10 |
20.92000 +0.17 |
20.99 | 20.76 | 20.99 | 45,402 |
| 24 Dec 10 |
20.75000 +0.01 |
21.00 | 20.75 | 21.00 | 13,378 |
| 23 Dec 10 |
20.74000 +0.24 |
21.14 | 20.42 | 20.50 | 106,630 |
| 22 Dec 10 |
20.50000 +0.20 |
20.50 | 20.20 | 20.30 | 38,165 |
| 21 Dec 10 |
20.30000 +0.40 |
20.30 | 20.01 | 20.05 | 96,548 |
| 20 Dec 10 |
19.90000 +0.08 |
20.09 | 19.77 | 19.82 | 137,168 |
| 17 Dec 10 |
19.82000 +0.07 |
19.90 | 19.68 | 19.71 | 168,165 |
| 16 Dec 10 |
19.75000 -0.15 |
19.95 | 19.67 | 19.90 | 105,533 |
| 15 Dec 10 |
19.90000 +0.11 |
19.90 | 19.72 | 19.79 | 82,299 |
| 14 Dec 10 |
19.79000 +0.19 |
19.85 | 19.60 | 19.70 | 90,706 |
| 13 Dec 10 |
19.60000 +0.17 |
19.79 | 19.54 | 19.59 | 55,395 |
| 10 Dec 10 |
19.43000 +0.14 |
19.52 | 19.25 | 19.26 | 117,798 |
| 09 Dec 10 |
19.29000 -0.21 |
19.46 | 19.12 | 19.44 | 146,282 |
| 08 Dec 10 |
19.50000 -0.09 |
19.52 | 19.32 | 19.50 | 103,820 |
| 07 Dec 10 |
19.59000 -0.15 |
19.77 | 19.32 | 19.51 | 150,829 |
| 06 Dec 10 |
19.74000 -0.16 |
19.90 | 19.54 | 19.90 | 186,207 |
| 03 Dec 10 |
19.90000 +0.00 |
19.95 | 19.70 | 19.95 | 72,560 |
| 02 Dec 10 |
19.90000 -0.19 |
20.20 | 19.85 | 20.09 | 195,494 |
| 01 Dec 10 |
20.09000 +0.09 |
20.22 | 19.80 | 20.00 | 191,210 |
| 30 Nov 10 |
20.00000 +0.54 |
20.00 | 19.31 | 19.38 | 425,567 |
| 29 Nov 10 |
19.46000 -0.19 |
19.75 | 19.40 | 19.65 | 117,263 |
| 26 Nov 10 |
19.65000 -0.17 |
19.86 | 19.65 | 19.86 | 38,733 |
| 25 Nov 10 |
19.82000 +0.05 |
19.89 | 19.76 | 19.83 | 38,795 |
| 24 Nov 10 |
19.77000 +0.20 |
19.90 | 19.53 | 19.75 | 72,782 |
| 23 Nov 10 |
19.57000 +0.12 |
19.76 | 19.40 | 19.45 | 133,134 |
| 22 Nov 10 |
19.45000 +0.16 |
19.63 | 19.29 | 19.29 | 99,696 |
| 19 Nov 10 |
19.29000 +0.14 |
19.36 | 19.11 | 19.23 | 134,057 |
| 18 Nov 10 |
19.15000 +0.32 |
19.45 | 18.88 | 19.45 | 82,101 |
| 17 Nov 10 |
18.83000 -0.01 |
19.13 | 18.75 | 18.75 | 69,746 |
| 16 Nov 10 |
18.84000 -0.61 |
19.25 | 18.75 | 19.25 | 137,247 |
| 15 Nov 10 |
19.45000 +0.20 |
19.51 | 18.81 | 19.13 | 150,934 |
| 12 Nov 10 |
19.25000 -0.39 |
19.60 | 19.20 | 19.49 | 84,876 |
| 11 Nov 10 |
19.64000 -0.11 |
19.82 | 19.50 | 19.60 | 152,012 |
| 10 Nov 10 |
19.75000 +0.27 |
19.75 | 19.27 | 19.35 | 113,399 |
| 09 Nov 10 |
19.48000 -0.03 |
19.75 | 19.40 | 19.68 | 78,971 |
| 08 Nov 10 |
19.51000 +0.06 |
19.60 | 19.34 | 19.40 | 112,629 |
| 05 Nov 10 |
19.45000 +0.19 |
19.45 | 19.26 | 19.30 | 124,433 |
| 04 Nov 10 |
19.26000 -0.09 |
19.64 | 19.26 | 19.57 | 112,887 |
| 03 Nov 10 |
19.35000 +0.08 |
19.41 | 18.94 | 19.28 | 131,714 |
| 02 Nov 10 |
19.27000 +0.10 |
19.53 | 19.09 | 19.20 | 90,566 |
| 01 Nov 10 |
19.17000 +0.17 |
19.26 | 19.00 | 19.26 | 95,590 |
| 29 Oct 10 |
19.00000 +0.14 |
19.07 | 18.75 | 18.86 | 78,656 |
| 28 Oct 10 |
18.86000 -0.02 |
19.00 | 18.85 | 18.91 | 49,860 |
| 27 Oct 10 |
18.88000 -0.12 |
18.95 | 18.67 | 18.90 | 101,570 |
| 26 Oct 10 |
19.00000 +0.01 |
19.07 | 18.93 | 19.00 | 101,891 |
| 25 Oct 10 |
18.99000 +0.21 |
19.10 | 18.72 | 18.93 | 129,697 |
| 22 Oct 10 |
18.78000 +0.03 |
18.97 | 18.56 | 18.72 | 105,711 |
| 21 Oct 10 |
18.75000 -0.15 |
19.00 | 18.70 | 18.88 | 107,206 |
| 20 Oct 10 |
18.90000 +0.14 |
19.01 | 18.84 | 18.90 | 107,007 |
| 19 Oct 10 |
18.76000 -0.27 |
19.00 | 18.76 | 19.00 | 124,321 |
| 18 Oct 10 |
19.03000 +0.20 |
19.10 | 18.86 | 19.10 | 78,522 |
| 15 Oct 10 |
18.83000 +0.10 |
19.14 | 18.75 | 18.93 | 110,884 |
| 14 Oct 10 |
18.73000 -0.57 |
19.40 | 18.66 | 19.40 | 161,539 |
| 13 Oct 10 |
19.30000 +1.05 |
19.86 | 18.40 | 18.40 | 353,800 |
| 12 Oct 10 |
18.25000 -0.05 |
18.31 | 18.21 | 18.30 | 48,235 |
| 08 Oct 10 |
18.30000 +0.05 |
18.34 | 18.25 | 18.30 | 71,570 |
| 07 Oct 10 |
18.25000 -0.14 |
18.40 | 18.10 | 18.40 | 101,308 |
| 06 Oct 10 |
18.39000 +0.01 |
18.43 | 18.35 | 18.40 | 180,249 |
| 05 Oct 10 |
18.38000 +0.00 |
18.40 | 18.09 | 18.36 | 97,483 |
| 04 Oct 10 |
18.38000 +0.20 |
18.67 | 17.94 | 18.00 | 237,685 |
| 01 Oct 10 |
18.18000 +0.29 |
18.45 | 17.75 | 17.85 | 120,514 |
| 30 Sep 10 |
17.89000 +0.59 |
17.90 | 17.25 | 17.30 | 138,998 |
| 29 Sep 10 |
17.30000 +0.45 |
17.32 | 16.90 | 17.10 | 44,104 |
| 28 Sep 10 |
16.85000 -0.35 |
17.20 | 16.85 | 17.20 | 60,866 |
| 27 Sep 10 |
17.20000 +0.15 |
17.38 | 17.10 | 17.14 | 70,104 |
| 24 Sep 10 |
17.05000 +0.22 |
17.14 | 16.85 | 16.85 | 101,092 |
| 23 Sep 10 |
16.83000 -0.13 |
17.03 | 16.82 | 17.03 | 44,648 |
| 22 Sep 10 |
16.96000 +0.06 |
17.00 | 16.75 | 16.75 | 90,278 |
| 21 Sep 10 |
16.90000 +0.10 |
17.03 | 16.71 | 16.83 | 92,329 |
| 20 Sep 10 |
16.80000 +0.29 |
16.83 | 16.67 | 16.67 | 49,250 |
| 17 Sep 10 |
16.51000 +0.17 |
16.63 | 16.30 | 16.30 | 165,448 |
| 16 Sep 10 |
16.34000 +0.09 |
16.70 | 16.23 | 16.48 | 67,033 |
| 15 Sep 10 |
16.25000 +0.02 |
16.36 | 16.20 | 16.36 | 115,389 |
| 14 Sep 10 |
16.23000 -0.18 |
16.45 | 16.22 | 16.45 | 78,501 |
| 13 Sep 10 |
16.41000 -0.14 |
16.58 | 16.35 | 16.55 | 57,989 |
| 10 Sep 10 |
16.55000 -0.05 |
16.62 | 16.43 | 16.62 | 49,814 |
| 09 Sep 10 |
16.60000 -0.02 |
16.68 | 16.35 | 16.62 | 56,733 |
| 08 Sep 10 |
16.62000 +0.04 |
16.69 | 16.43 | 16.48 | 50,900 |
| 07 Sep 10 |
16.58000 +0.03 |
16.65 | 16.33 | 16.54 | 146,309 |
| 03 Sep 10 |
16.55000 -0.13 |
16.71 | 16.53 | 16.62 | 50,566 |
| 02 Sep 10 |
16.68000 +0.10 |
16.78 | 16.47 | 16.61 | 49,291 |
| 01 Sep 10 |
16.58000 -0.07 |
16.74 | 16.47 | 16.67 | 136,844 |
| 31 Aug 10 |
16.65000 -0.12 |
16.85 | 16.51 | 16.70 | 115,951 |
| 30 Aug 10 |
16.77000 -0.04 |
16.95 | 16.58 | 16.82 | 95,448 |
| 27 Aug 10 |
16.81000 +0.55 |
16.85 | 16.14 | 16.24 | 88,325 |
| 26 Aug 10 |
16.26000 +0.21 |
16.26 | 16.06 | 16.24 | 38,088 |
| 25 Aug 10 |
16.05000 -0.05 |
16.15 | 15.95 | 16.02 | 91,494 |
| 24 Aug 10 |
16.10000 -0.05 |
16.20 | 16.07 | 16.15 | 82,228 |
| 23 Aug 10 |
16.15000 -0.05 |
16.49 | 16.10 | 16.49 | 108,088 |
| 20 Aug 10 |
16.20000 +0.00 |
16.37 | 16.20 | 16.32 | 29,888 |
| 19 Aug 10 |
16.20000 -0.23 |
16.44 | 16.20 | 16.30 | 57,295 |
| 18 Aug 10 |
16.43000 -0.15 |
16.65 | 16.34 | 16.65 | 336,317 |
| 17 Aug 10 |
16.58000 +0.39 |
16.60 | 16.23 | 16.23 | 40,011 |
| 16 Aug 10 |
16.19000 +0.12 |
16.34 | 16.11 | 16.15 | 24,671 |
| 13 Aug 10 |
16.07000 -0.13 |
16.31 | 16.03 | 16.11 | 74,349 |
| 12 Aug 10 |
16.20000 -0.01 |
16.40 | 16.10 | 16.38 | 115,854 |
| 11 Aug 10 |
16.21000 -0.26 |
16.59 | 16.19 | 16.47 | 51,809 |
| 10 Aug 10 |
16.47000 +0.02 |
16.65 | 16.30 | 16.45 | 61,230 |
| 09 Aug 10 |
16.45000 +0.13 |
16.60 | 16.41 | 16.41 | 49,921 |
| 06 Aug 10 |
16.32000 -0.13 |
16.55 | 16.32 | 16.55 | 24,043 |
| 05 Aug 10 |
16.45000 -0.22 |
16.75 | 16.43 | 16.66 | 86,506 |
| 04 Aug 10 |
16.67000 -0.06 |
16.85 | 16.65 | 16.85 | 25,639 |
| 03 Aug 10 |
16.73000 +0.01 |
16.85 | 16.45 | 16.85 | 67,068 |
| 30 Jul 10 |
16.72000 +0.03 |
16.75 | 16.55 | 16.55 | 28,199 |
| 29 Jul 10 |
16.69000 -0.02 |
16.90 | 16.55 | 16.68 | 39,682 |
| 28 Jul 10 |
16.71000 -0.22 |
16.96 | 16.67 | 16.96 | 92,647 |
| 27 Jul 10 |
16.93000 -0.15 |
17.10 | 16.91 | 17.08 | 38,432 |
| 26 Jul 10 |
17.08000 +0.05 |
17.14 | 16.90 | 17.08 | 67,064 |
| 23 Jul 10 |
17.03000 +0.24 |
17.11 | 16.78 | 16.78 | 105,466 |
| 22 Jul 10 |
16.79000 +0.19 |
16.79 | 16.51 | 16.51 | 34,758 |
| 21 Jul 10 |
16.60000 +0.02 |
16.73 | 16.54 | 16.58 | 115,686 |
| 20 Jul 10 |
16.58000 -0.07 |
16.67 | 16.35 | 16.60 | 74,904 |
| 19 Jul 10 |
16.65000 +0.01 |
16.75 | 16.57 | 16.60 | 59,386 |
| 16 Jul 10 |
16.64000 -0.05 |
16.74 | 16.52 | 16.70 | 48,010 |
| 15 Jul 10 |
16.69000 -0.05 |
16.81 | 16.61 | 16.75 | 41,183 |
| 14 Jul 10 |
16.74000 -0.11 |
16.90 | 16.55 | 16.56 | 46,042 |
| 13 Jul 10 |
16.85000 +0.23 |
16.93 | 16.55 | 16.55 | 41,625 |
| 12 Jul 10 |
16.62000 -0.19 |
16.80 | 16.45 | 16.80 | 43,858 |
| 09 Jul 10 |
16.81000 +0.10 |
16.88 | 16.63 | 16.88 | 23,349 |
| 08 Jul 10 |
16.71000 -0.12 |
16.89 | 16.58 | 16.89 | 38,758 |
| 07 Jul 10 |
16.83000 +0.68 |
16.90 | 16.00 | 16.14 | 72,571 |
| 06 Jul 10 |
16.15000 +0.17 |
16.37 | 15.98 | 15.98 | 48,624 |
| 05 Jul 10 |
15.98000 +0.24 |
16.06 | 15.76 | 15.95 | 34,625 |
| 02 Jul 10 |
15.74000 -0.10 |
15.98 | 15.73 | 15.98 | 39,151 |
| 30 Jun 10 |
15.84000 -0.16 |
16.19 | 15.80 | 15.98 | 80,093 |
| 29 Jun 10 |
16.00000 -0.46 |
16.40 | 15.90 | 16.40 | 57,907 |
| 28 Jun 10 |
16.46000 -0.57 |
17.10 | 16.32 | 17.10 | 124,475 |
| 25 Jun 10 |
17.03000 +0.13 |
17.14 | 16.86 | 16.86 | 94,323 |
| 24 Jun 10 |
16.90000 +0.00 |
17.00 | 16.72 | 17.00 | 36,922 |
| 23 Jun 10 |
16.90000 +0.31 |
16.97 | 16.62 | 16.89 | 44,057 |
| 22 Jun 10 |
16.59000 -0.41 |
17.12 | 16.59 | 17.12 | 70,508 |
| 21 Jun 10 |
17.00000 +0.06 |
17.22 | 16.91 | 16.91 | 90,882 |
| 18 Jun 10 |
16.94000 +0.01 |
17.00 | 16.84 | 16.87 | 37,393 |
| 17 Jun 10 |
16.93000 +0.07 |
16.98 | 16.81 | 16.91 | 44,574 |
| 16 Jun 10 |
16.86000 -0.12 |
17.00 | 16.83 | 16.98 | 50,098 |
| 15 Jun 10 |
16.98000 -0.01 |
17.04 | 16.62 | 16.62 | 100,123 |
| 14 Jun 10 |
16.99000 +0.09 |
17.00 | 16.87 | 16.92 | 55,906 |
| 11 Jun 10 |
16.90000 +0.07 |
16.94 | 16.65 | 16.94 | 201,468 |
| 10 Jun 10 |
16.83000 +0.37 |
16.83 | 16.38 | 16.48 | 72,688 |
| 09 Jun 10 |
16.46000 +0.14 |
16.77 | 16.11 | 16.40 | 64,737 |
| 08 Jun 10 |
16.32000 -0.19 |
16.67 | 16.08 | 16.50 | 73,211 |
| 07 Jun 10 |
16.51000 -0.09 |
16.90 | 16.51 | 16.85 | 65,768 |
| 04 Jun 10 |
16.60000 -0.31 |
16.89 | 16.50 | 16.89 | 57,620 |
| 03 Jun 10 |
16.91000 +0.38 |
16.94 | 16.48 | 16.55 | 102,333 |
| 02 Jun 10 |
16.53000 +0.63 |
16.53 | 15.88 | 15.91 | 45,333 |
| 01 Jun 10 |
15.90000 -0.33 |
16.26 | 15.90 | 16.10 | 56,166 |
| 31 May 10 |
16.23000 +0.01 |
16.29 | 16.11 | 16.22 | 19,599 |
| 28 May 10 |
16.22000 -0.13 |
16.35 | 16.01 | 16.33 | 93,366 |
| 27 May 10 |
16.35000 +0.35 |
16.42 | 15.95 | 16.01 | 238,382 |
| 26 May 10 |
16.00000 +0.06 |
16.42 | 15.95 | 16.42 | 145,105 |
| 25 May 10 |
15.94000 -0.24 |
16.18 | 15.76 | 16.17 | 63,814 |
| 21 May 10 |
16.18000 +0.33 |
16.28 | 15.31 | 15.60 | 119,216 |
| 20 May 10 |
15.85000 -0.69 |
16.28 | 15.75 | 16.11 | 130,177 |
| 19 May 10 |
16.54000 +0.11 |
16.57 | 16.11 | 16.20 | 151,619 |
| 18 May 10 |
16.43000 -0.15 |
16.99 | 16.41 | 16.70 | 82,077 |
| 17 May 10 |
16.58000 -0.07 |
16.66 | 16.06 | 16.45 | 119,599 |
| 14 May 10 |
16.65000 -0.39 |
17.00 | 16.63 | 17.00 | 78,080 |
| 13 May 10 |
17.04000 +0.01 |
17.37 | 16.95 | 17.37 | 64,309 |
| 12 May 10 |
17.03000 +0.53 |
17.18 | 16.46 | 16.46 | 93,687 |
| 11 May 10 |
16.50000 -0.41 |
16.99 | 16.35 | 16.58 | 327,032 |
| 10 May 10 |
16.91000 -0.01 |
17.39 | 16.59 | 17.30 | 175,215 |
| 07 May 10 |
16.92000 +0.02 |
17.11 | 15.99 | 16.75 | 157,941 |
| 06 May 10 |
16.90000 -0.10 |
17.10 | 16.25 | 16.99 | 153,107 |
| 05 May 10 |
17.00000 -0.06 |
17.03 | 15.55 | 17.03 | 221,706 |
| 04 May 10 |
17.06000 -0.78 |
17.84 | 17.03 | 17.84 | 143,179 |
| 03 May 10 |
17.84000 -0.06 |
17.90 | 17.55 | 17.76 | 58,146 |
| 30 Apr 10 |
17.90000 +0.07 |
17.98 | 17.66 | 17.91 | 77,391 |
| 29 Apr 10 |
17.83000 +0.14 |
17.85 | 17.66 | 17.66 | 44,983 |
| 28 Apr 10 |
17.69000 -0.05 |
17.76 | 17.28 | 17.70 | 104,435 |
| 27 Apr 10 |
17.74000 -0.26 |
18.00 | 17.58 | 18.00 | 134,287 |
| 26 Apr 10 |
18.00000 +0.01 |
18.05 | 17.91 | 17.99 | 66,148 |
| 23 Apr 10 |
17.99000 +0.26 |
17.99 | 17.68 | 17.84 | 58,986 |
| 22 Apr 10 |
17.73000 -0.17 |
17.90 | 17.56 | 17.90 | 65,386 |
| 21 Apr 10 |
17.90000 +0.08 |
17.93 | 17.74 | 17.76 | 77,016 |
| 20 Apr 10 |
17.82000 +0.26 |
17.82 | 17.62 | 17.62 | 76,599 |
| 19 Apr 10 |
17.56000 +0.11 |
17.59 | 17.27 | 17.31 | 49,477 |
| 16 Apr 10 |
17.45000 -0.04 |
17.51 | 17.28 | 17.51 | 67,159 |
| 15 Apr 10 |
17.49000 -0.05 |
17.65 | 17.41 | 17.65 | 43,040 |
| 14 Apr 10 |
17.54000 +0.17 |
17.57 | 17.40 | 17.45 | 166,855 |
| 13 Apr 10 |
17.37000 -0.02 |
17.45 | 17.26 | 17.45 | 45,388 |
| 12 Apr 10 |
17.39000 +0.14 |
17.49 | 17.25 | 17.27 | 86,525 |
| 09 Apr 10 |
17.25000 +0.13 |
17.37 | 17.17 | 17.27 | 68,472 |
| 08 Apr 10 |
17.12000 -0.08 |
17.26 | 17.05 | 17.13 | 72,782 |
| 07 Apr 10 |
17.20000 -0.10 |
17.45 | 17.11 | 17.45 | 47,267 |
| 06 Apr 10 |
17.30000 +0.21 |
17.42 | 16.97 | 17.06 | 122,631 |
| 05 Apr 10 |
17.09000 +0.08 |
17.20 | 17.00 | 17.20 | 120,109 |
| 01 Apr 10 |
17.01000 +0.07 |
17.03 | 16.69 | 16.98 | 171,951 |
| 31 Mar 10 |
16.94000 -0.05 |
17.01 | 16.86 | 16.86 | 79,477 |
| 30 Mar 10 |
16.99000 -0.03 |
17.07 | 16.94 | 17.05 | 77,440 |
| 29 Mar 10 |
17.02000 +0.07 |
17.06 | 16.83 | 16.92 | 62,130 |
| 26 Mar 10 |
16.95000 -0.05 |
17.08 | 16.90 | 17.00 | 106,069 |
| 25 Mar 10 |
17.00000 -0.17 |
17.41 | 16.95 | 17.17 | 172,414 |
| 24 Mar 10 |
17.17000 -0.15 |
17.23 | 17.04 | 17.19 | 71,936 |
| 23 Mar 10 |
17.32000 +0.23 |
17.32 | 17.01 | 17.01 | 67,562 |
| 22 Mar 10 |
17.09000 -0.05 |
17.13 | 17.00 | 17.08 | 252,246 |
| 19 Mar 10 |
17.14000 -0.01 |
17.27 | 17.00 | 17.10 | 96,220 |
| 18 Mar 10 |
17.15000 -0.31 |
17.50 | 17.02 | 17.22 | 108,583 |
| 17 Mar 10 |
17.46000 +0.45 |
17.59 | 17.17 | 17.17 | 112,136 |
| 16 Mar 10 |
17.01000 +0.38 |
17.11 | 16.55 | 16.55 | 158,569 |
| 15 Mar 10 |
16.63000 +0.09 |
16.69 | 16.52 | 16.60 | 102,545 |
| 12 Mar 10 |
16.54000 -0.15 |
16.69 | 16.50 | 16.69 | 49,820 |
| 11 Mar 10 |
16.69000 +0.11 |
16.69 | 16.52 | 16.65 | 94,158 |
| 10 Mar 10 |
16.58000 +0.20 |
16.60 | 16.38 | 16.38 | 52,125 |
| 09 Mar 10 |
16.38000 -0.08 |
16.47 | 16.35 | 16.45 | 126,297 |
| 08 Mar 10 |
16.46000 +0.02 |
16.58 | 16.42 | 16.45 | 109,169 |
| 05 Mar 10 |
16.44000 +0.10 |
16.45 | 16.35 | 16.39 | 201,844 |
| 04 Mar 10 |
16.34000 -0.12 |
16.50 | 16.31 | 16.37 | 71,229 |
| 03 Mar 10 |
16.46000 +0.10 |
16.55 | 16.25 | 16.25 | 75,924 |
| 02 Mar 10 |
16.36000 -0.18 |
16.56 | 16.29 | 16.40 | 78,726 |
| 01 Mar 10 |
16.54000 +0.19 |
16.59 | 16.41 | 16.41 | 78,002 |
| 26 Feb 10 |
16.35000 +0.14 |
16.41 | 16.18 | 16.25 | 63,626 |
| 25 Feb 10 |
16.21000 +0.08 |
16.24 | 16.01 | 16.10 | 51,056 |
| 24 Feb 10 |
16.13000 +0.04 |
16.18 | 15.95 | 16.17 | 61,343 |
| 23 Feb 10 |
16.09000 -0.17 |
16.32 | 16.05 | 16.20 | 93,913 |
| 22 Feb 10 |
16.26000 +0.14 |
16.36 | 16.11 | 16.11 | 113,063 |
| 19 Feb 10 |
16.12000 +0.10 |
16.19 | 16.02 | 16.10 | 102,229 |
| 18 Feb 10 |
16.02000 +0.14 |
16.02 | 15.85 | 15.85 | 65,987 |
| 17 Feb 10 |
15.88000 -0.02 |
15.99 | 15.86 | 15.99 | 73,285 |
| 16 Feb 10 |
15.90000 +0.20 |
15.93 | 15.78 | 15.86 | 92,565 |
| 12 Feb 10 |
15.70000 +0.00 |
15.75 | 15.45 | 15.55 | 71,674 |
| 11 Feb 10 |
15.70000 +0.29 |
15.75 | 15.41 | 15.41 | 118,913 |
| 10 Feb 10 |
15.41000 +0.01 |
15.50 | 15.30 | 15.44 | 80,671 |
| 09 Feb 10 |
15.40000 +0.24 |
15.50 | 15.19 | 15.19 | 140,574 |
| 08 Feb 10 |
15.16000 -0.02 |
15.24 | 15.11 | 15.18 | 67,130 |
| 05 Feb 10 |
15.18000 +0.01 |
15.28 | 15.13 | 15.20 | 138,434 |
| 04 Feb 10 |
15.17000 -0.33 |
15.47 | 15.15 | 15.47 | 216,085 |
| 03 Feb 10 |
15.50000 -0.04 |
15.60 | 15.46 | 15.59 | 40,845 |
| 02 Feb 10 |
15.54000 +0.08 |
15.63 | 15.36 | 15.44 | 86,199 |
| 01 Feb 10 |
15.46000 +0.19 |
15.50 | 15.11 | 15.11 | 82,477 |
| 29 Jan 10 |
15.27000 -0.15 |
15.53 | 15.15 | 15.42 | 109,382 |
| 28 Jan 10 |
15.42000 -0.07 |
15.68 | 15.30 | 15.68 | 135,592 |
| 27 Jan 10 |
15.49000 -0.25 |
15.67 | 15.49 | 15.64 | 165,174 |
| 26 Jan 10 |
15.74000 +0.01 |
15.75 | 15.57 | 15.75 | 217,112 |
| 25 Jan 10 |
15.73000 +0.01 |
15.90 | 15.70 | 15.80 | 152,180 |
| 22 Jan 10 |
15.72000 -0.08 |
16.03 | 15.70 | 15.82 | 159,058 |
| 21 Jan 10 |
15.80000 -0.30 |
16.09 | 15.78 | 15.99 | 141,727 |
| 20 Jan 10 |
16.10000 +0.02 |
16.14 | 15.87 | 16.12 | 248,243 |
| 19 Jan 10 |
16.08000 +0.03 |
16.14 | 15.86 | 16.05 | 238,316 |
| 18 Jan 10 |
16.05000 +0.16 |
16.10 | 15.80 | 15.89 | 154,859 |
| 15 Jan 10 |
15.89000 +0.03 |
15.99 | 15.65 | 15.97 | 157,477 |
| 14 Jan 10 |
15.86000 -0.04 |
16.09 | 15.86 | 15.93 | 214,891 |
| 13 Jan 10 |
15.90000 +0.04 |
15.98 | 15.75 | 15.89 | 183,934 |
| 12 Jan 10 |
15.86000 -0.05 |
15.91 | 15.71 | 15.86 | 287,325 |
| 11 Jan 10 |
15.91000 +0.39 |
15.99 | 15.60 | 15.60 | 356,087 |
| 08 Jan 10 |
15.52000 +0.18 |
15.52 | 15.30 | 15.33 | 121,529 |
| 07 Jan 10 |
15.34000 -0.20 |
15.60 | 15.33 | 15.48 | 252,495 |
| 06 Jan 10 |
15.54000 +0.29 |
15.57 | 15.20 | 15.29 | 219,122 |
| 05 Jan 10 |
15.25000 +0.06 |
15.25 | 15.11 | 15.19 | 109,293 |
| 04 Jan 10 |
15.19000 +0.10 |
15.22 | 15.08 | 15.12 | 154,599 |
| 31 Dec 09 |
15.09000 +0.00 |
15.10 | 14.99 | 15.00 | 53,028 |
| 30 Dec 09 |
15.09000 +0.04 |
15.10 | 14.94 | 15.02 | 103,992 |
| 29 Dec 09 |
15.05000 +0.00 |
15.07 | 14.99 | 15.07 | 74,303 |
Freehold Royalties
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
17.70000 +0.03 |
17.84 | 17.60 | 17.70 | 569,974 |
| 19 Oct 26 |
17.67000 +0.10 |
17.69 | 17.42 | 17.50 | 513,621 |
| 16 Oct 26 |
17.57000 +0.41 |
17.58 | 17.20 | 17.20 | 405,629 |
| 15 Oct 26 |
17.16000 -0.05 |
17.27 | 16.99 | 17.25 | 390,670 |
| 14 Oct 26 |
17.21000 +0.06 |
17.29 | 17.16 | 17.23 | 397,312 |
| 13 Oct 26 |
17.15000 +0.21 |
17.19 | 16.89 | 17.01 | 480,849 |
| 09 Oct 26 |
16.94000 +0.08 |
17.07 | 16.87 | 16.91 | 369,568 |
| 08 Oct 26 |
16.86000 +0.28 |
16.89 | 16.64 | 16.70 | 699,907 |
| 07 Oct 26 |
16.58000 -0.06 |
16.74 | 16.41 | 16.68 | 453,203 |
| 06 Oct 26 |
16.64000 +0.02 |
16.69 | 16.43 | 16.59 | 710,377 |
| 05 Oct 26 |
16.62000 +0.11 |
16.76 | 16.34 | 16.50 | 356,177 |
| 02 Oct 26 |
16.51000 +0.12 |
16.58 | 16.27 | 16.38 | 344,153 |
| 01 Oct 26 |
16.39000 -0.08 |
16.53 | 16.31 | 16.41 | 385,428 |
| 30 Sep 26 |
16.47000 +0.05 |
16.60 | 16.42 | 16.47 | 412,797 |
| 29 Sep 26 |
16.42000 -0.35 |
16.69 | 16.39 | 16.69 | 588,656 |
| 28 Sep 26 |
16.77000 -0.05 |
17.08 | 16.70 | 17.02 | 498,397 |
| 25 Sep 26 |
16.82000 -0.01 |
16.88 | 16.69 | 16.88 | 383,473 |
| 24 Sep 26 |
16.83000 +0.03 |
16.92 | 16.75 | 16.89 | 395,700 |
| 23 Sep 26 |
16.80000 -0.13 |
17.04 | 16.72 | 17.01 | 504,200 |
| 22 Sep 26 |
16.93000 -0.08 |
17.16 | 16.78 | 16.90 | 432,600 |
| 21 Sep 26 |
17.01000 -0.46 |
17.45 | 16.95 | 17.42 | 438,656 |
| 18 Sep 26 |
17.47000 -0.14 |
17.65 | 17.47 | 17.63 | 740,407 |
| 17 Sep 26 |
17.61000 +0.18 |
17.62 | 17.25 | 17.35 | 318,117 |
| 16 Sep 26 |
17.43000 -0.59 |
18.01 | 17.39 | 17.95 | 589,251 |
| 15 Sep 26 |
18.02000 +0.53 |
18.04 | 17.52 | 17.52 | 666,405 |
| 14 Sep 26 |
17.49000 -0.01 |
17.79 | 17.45 | 17.77 | 548,700 |
| 11 Sep 26 |
17.50000 -0.14 |
17.59 | 17.36 | 17.58 | 281,398 |
| 10 Sep 26 |
17.64000 -0.13 |
17.93 | 17.58 | 17.89 | 395,497 |
| 09 Sep 26 |
17.77000 +0.20 |
17.78 | 17.60 | 17.60 | 394,025 |
| 08 Sep 26 |
17.57000 -0.03 |
17.76 | 17.49 | 17.68 | 338,425 |
| 04 Sep 26 |
17.60000 -0.04 |
17.63 | 17.41 | 17.57 | 303,200 |
| 03 Sep 26 |
17.64000 -0.16 |
17.87 | 17.61 | 17.80 | 243,700 |
| 02 Sep 26 |
17.80000 +0.01 |
17.90 | 17.60 | 17.71 | 394,200 |
| 01 Sep 26 |
17.79000 +0.19 |
17.80 | 17.63 | 17.71 | 531,400 |
| 31 Aug 26 |
17.60000 +0.02 |
17.72 | 17.46 | 17.67 | 519,200 |
| 28 Aug 26 |
17.58000 -0.26 |
17.80 | 17.49 | 17.80 | 312,989 |
| 27 Aug 26 |
17.84000 +0.24 |
17.84 | 17.53 | 17.62 | 440,183 |
| 26 Aug 26 |
17.60000 +0.07 |
17.67 | 17.31 | 17.45 | 308,476 |
| 25 Aug 26 |
17.53000 -0.18 |
17.71 | 17.51 | 17.53 | 213,936 |
| 24 Aug 26 |
17.71000 -0.02 |
17.72 | 17.48 | 17.70 | 330,129 |
| 21 Aug 26 |
17.73000 -0.05 |
17.87 | 17.69 | 17.80 | 382,085 |
| 20 Aug 26 |
17.78000 +0.19 |
17.83 | 17.66 | 17.67 | 506,763 |
| 19 Aug 26 |
17.59000 +0.09 |
17.72 | 17.55 | 17.55 | 405,625 |
| 18 Aug 26 |
17.50000 +0.04 |
17.60 | 17.39 | 17.53 | 440,935 |
| 17 Aug 26 |
17.46000 +0.27 |
17.47 | 17.23 | 17.25 | 390,437 |
| 14 Aug 26 |
17.19000 +0.07 |
17.27 | 17.03 | 17.14 | 330,848 |
| 13 Aug 26 |
17.12000 -0.01 |
17.15 | 16.96 | 17.06 | 306,132 |
| 12 Aug 26 |
17.13000 -0.14 |
17.28 | 17.11 | 17.27 | 312,352 |
| 11 Aug 26 |
17.27000 +0.08 |
17.34 | 17.07 | 17.20 | 472,417 |
| 10 Aug 26 |
17.19000 +0.27 |
17.26 | 17.07 | 17.14 | 526,984 |
| 07 Aug 26 |
16.92000 -0.13 |
17.10 | 16.92 | 16.97 | 412,647 |
| 06 Aug 26 |
17.05000 +0.24 |
17.08 | 16.90 | 16.99 | 475,584 |
| 05 Aug 26 |
16.81000 -0.29 |
17.17 | 16.69 | 17.17 | 921,616 |
| 04 Aug 26 |
17.10000 -0.02 |
17.17 | 16.50 | 16.77 | 714,315 |
| 31 Jul 26 |
17.12000 -0.05 |
17.28 | 17.03 | 17.19 | 741,449 |
| 30 Jul 26 |
17.17000 +0.35 |
17.27 | 16.75 | 16.84 | 1,187,551 |
| 29 Jul 26 |
16.82000 +0.36 |
16.84 | 16.59 | 16.80 | 746,500 |
| 28 Jul 26 |
16.46000 -0.19 |
16.76 | 16.43 | 16.60 | 506,134 |
| 27 Jul 26 |
16.65000 -0.31 |
16.86 | 16.45 | 16.61 | 830,187 |
| 24 Jul 26 |
16.96000 -0.19 |
17.19 | 16.93 | 17.11 | 527,131 |
| 23 Jul 26 |
17.15000 +0.21 |
17.24 | 17.05 | 17.16 | 580,175 |
| 22 Jul 26 |
16.94000 +0.16 |
17.08 | 16.88 | 16.91 | 643,525 |
| 21 Jul 26 |
16.78000 +0.24 |
16.88 | 16.69 | 16.69 | 475,725 |
| 20 Jul 26 |
16.54000 -0.14 |
16.70 | 16.52 | 16.68 | 522,706 |
| 17 Jul 26 |
16.68000 +0.08 |
16.73 | 16.48 | 16.71 | 357,611 |
| 16 Jul 26 |
16.60000 +0.19 |
16.65 | 16.45 | 16.49 | 431,986 |
| 15 Jul 26 |
16.41000 +0.03 |
16.55 | 16.31 | 16.43 | 561,775 |
| 14 Jul 26 |
16.38000 -0.05 |
16.61 | 16.30 | 16.57 | 799,864 |
| 13 Jul 26 |
16.43000 +0.27 |
16.50 | 16.23 | 16.39 | 873,736 |
| 10 Jul 26 |
16.16000 -0.11 |
16.39 | 16.13 | 16.36 | 481,854 |
| 09 Jul 26 |
16.27000 -0.11 |
16.43 | 16.22 | 16.37 | 423,687 |
| 08 Jul 26 |
16.38000 +0.42 |
16.56 | 16.10 | 16.14 | 1,128,962 |
| 07 Jul 26 |
15.96000 +0.18 |
16.01 | 15.80 | 15.80 | 1,100,805 |
| 06 Jul 26 |
15.78000 -0.33 |
16.13 | 15.76 | 16.07 | 605,722 |
| 03 Jul 26 |
16.11000 +0.12 |
16.13 | 15.91 | 15.91 | 215,989 |
| 02 Jul 26 |
15.99000 -0.14 |
16.11 | 15.87 | 16.00 | 580,025 |
| 30 Jun 26 |
16.13000 -0.02 |
16.25 | 16.01 | 16.07 | 1,266,143 |
| 29 Jun 26 |
16.15000 -0.12 |
16.42 | 16.10 | 16.29 | 573,642 |
| 26 Jun 26 |
16.27000 +0.01 |
16.36 | 16.15 | 16.17 | 598,785 |
| 25 Jun 26 |
16.26000 +0.09 |
16.35 | 16.06 | 16.07 | 652,373 |
| 24 Jun 26 |
16.17000 -0.28 |
16.36 | 16.09 | 16.30 | 821,829 |
| 23 Jun 26 |
16.45000 -0.06 |
16.60 | 16.33 | 16.40 | 468,974 |
| 22 Jun 26 |
16.51000 +0.07 |
16.57 | 16.34 | 16.54 | 531,142 |
| 19 Jun 26 |
16.44000 +0.00 |
16.61 | 16.39 | 16.39 | 1,144,393 |
| 18 Jun 26 |
16.44000 -0.22 |
16.61 | 16.15 | 16.59 | 1,080,923 |
| 17 Jun 26 |
16.66000 -0.03 |
16.92 | 16.57 | 16.67 | 698,288 |
| 16 Jun 26 |
16.69000 -0.18 |
16.85 | 16.61 | 16.74 | 472,060 |
| 15 Jun 26 |
16.87000 -0.29 |
16.97 | 16.60 | 16.77 | 608,900 |
| 12 Jun 26 |
17.16000 -0.11 |
17.35 | 17.08 | 17.19 | 578,820 |
| 11 Jun 26 |
17.27000 -0.03 |
17.45 | 17.09 | 17.40 | 581,523 |
| 10 Jun 26 |
17.30000 +0.15 |
17.45 | 17.28 | 17.30 | 291,833 |
| 09 Jun 26 |
17.15000 -0.39 |
17.49 | 17.01 | 17.49 | 531,548 |
| 08 Jun 26 |
17.54000 +0.34 |
17.63 | 17.39 | 17.40 | 819,046 |
| 05 Jun 26 |
17.20000 -0.44 |
17.70 | 17.17 | 17.70 | 370,552 |
| 04 Jun 26 |
17.64000 +0.13 |
17.74 | 17.35 | 17.45 | 379,659 |
| 03 Jun 26 |
17.51000 +0.10 |
17.66 | 17.43 | 17.50 | 449,155 |
| 02 Jun 26 |
17.41000 +0.29 |
17.45 | 17.10 | 17.12 | 435,361 |
| 01 Jun 26 |
17.12000 +0.18 |
17.20 | 17.00 | 17.04 | 834,400 |
| 29 May 26 |
16.94000 -0.21 |
17.11 | 16.76 | 17.01 | 1,510,248 |
| 28 May 26 |
17.15000 +0.06 |
17.33 | 17.08 | 17.22 | 562,125 |
| 27 May 26 |
17.09000 -0.36 |
17.33 | 17.08 | 17.26 | 444,600 |
| 26 May 26 |
17.45000 +0.14 |
17.56 | 17.34 | 17.44 | 517,022 |
| 25 May 26 |
17.31000 -0.29 |
17.67 | 17.29 | 17.54 | 383,612 |
| 22 May 26 |
17.60000 +0.03 |
17.71 | 17.49 | 17.56 | 260,431 |
| 21 May 26 |
17.57000 -0.11 |
17.92 | 17.51 | 17.79 | 346,769 |
| 20 May 26 |
17.68000 -0.19 |
17.99 | 17.55 | 17.80 | 744,741 |
| 19 May 26 |
17.87000 +0.06 |
18.01 | 17.83 | 17.99 | 571,317 |
| 15 May 26 |
17.81000 +0.15 |
17.88 | 17.67 | 17.80 | 658,954 |
| 14 May 26 |
17.66000 +0.24 |
17.80 | 17.44 | 17.44 | 792,750 |
| 13 May 26 |
17.42000 -0.33 |
18.16 | 17.41 | 17.95 | 938,712 |
| 12 May 26 |
17.75000 +0.20 |
17.85 | 17.65 | 17.75 | 664,908 |
| 11 May 26 |
17.55000 +0.24 |
17.65 | 17.39 | 17.40 | 422,779 |
| 08 May 26 |
17.31000 -0.06 |
17.48 | 17.30 | 17.45 | 271,046 |
| 07 May 26 |
17.37000 -0.04 |
17.43 | 16.93 | 17.09 | 491,108 |
| 06 May 26 |
17.41000 -0.49 |
17.59 | 17.36 | 17.52 | 788,318 |
| 05 May 26 |
17.90000 +0.12 |
17.99 | 17.72 | 17.80 | 626,278 |
| 04 May 26 |
17.78000 -0.11 |
17.96 | 17.69 | 17.87 | 624,377 |
| 01 May 26 |
17.89000 -0.10 |
17.94 | 17.62 | 17.94 | 359,408 |
| 30 Apr 26 |
17.99000 -0.06 |
18.03 | 17.81 | 17.88 | 668,588 |
| 29 Apr 26 |
18.05000 +0.33 |
18.06 | 17.69 | 17.82 | 726,315 |
| 28 Apr 26 |
17.72000 +0.24 |
17.79 | 17.51 | 17.60 | 593,938 |
| 27 Apr 26 |
17.48000 +0.13 |
17.57 | 17.31 | 17.50 | 811,131 |
| 24 Apr 26 |
17.35000 -0.08 |
17.47 | 17.25 | 17.45 | 614,563 |
| 23 Apr 26 |
17.43000 +0.29 |
17.43 | 17.15 | 17.20 | 757,696 |
| 22 Apr 26 |
17.14000 +0.19 |
17.15 | 16.91 | 17.02 | 448,256 |
| 21 Apr 26 |
16.95000 +0.17 |
16.98 | 16.73 | 16.73 | 341,724 |
| 20 Apr 26 |
16.78000 +0.16 |
16.88 | 16.65 | 16.65 | 617,353 |
| 17 Apr 26 |
16.62000 -0.43 |
16.68 | 16.24 | 16.63 | 986,728 |
| 16 Apr 26 |
17.05000 +0.14 |
17.15 | 16.90 | 16.98 | 358,004 |
| 15 Apr 26 |
16.91000 -0.05 |
17.06 | 16.87 | 16.96 | 423,422 |
| 14 Apr 26 |
16.96000 -0.28 |
17.18 | 16.90 | 17.15 | 438,464 |
| 13 Apr 26 |
17.24000 +0.09 |
17.42 | 17.15 | 17.25 | 596,779 |
| 10 Apr 26 |
17.15000 +0.41 |
17.22 | 16.72 | 16.83 | 791,807 |
| 09 Apr 26 |
16.74000 -0.18 |
17.11 | 16.62 | 17.02 | 556,672 |
| 08 Apr 26 |
16.92000 -0.33 |
16.98 | 16.17 | 16.45 | 914,327 |
| 07 Apr 26 |
17.25000 +0.24 |
17.27 | 17.04 | 17.09 | 755,232 |
| 06 Apr 26 |
17.01000 -0.04 |
17.08 | 16.87 | 17.05 | 512,097 |
| 02 Apr 26 |
17.05000 +0.42 |
17.15 | 16.95 | 17.06 | 944,621 |
| 01 Apr 26 |
16.63000 -0.74 |
17.13 | 16.54 | 17.01 | 1,319,434 |
| 31 Mar 26 |
17.37000 -0.04 |
17.56 | 17.00 | 17.39 | 1,384,407 |
| 30 Mar 26 |
17.41000 -0.23 |
17.76 | 17.32 | 17.65 | 1,056,909 |
| 27 Mar 26 |
17.64000 +0.17 |
17.65 | 17.35 | 17.40 | 1,241,719 |
| 26 Mar 26 |
17.47000 -0.19 |
17.92 | 17.44 | 17.76 | 1,035,266 |
| 25 Mar 26 |
17.66000 +0.00 |
17.70 | 17.50 | 17.61 | 599,378 |
| 24 Mar 26 |
17.66000 +0.30 |
17.90 | 17.35 | 17.40 | 789,050 |
| 23 Mar 26 |
17.36000 -0.14 |
17.46 | 17.00 | 17.22 | 825,022 |
| 20 Mar 26 |
17.50000 -0.01 |
17.63 | 17.29 | 17.50 | 3,708,145 |
| 19 Mar 26 |
17.51000 -0.06 |
17.75 | 17.45 | 17.59 | 821,561 |
| 18 Mar 26 |
17.57000 +0.14 |
17.63 | 17.42 | 17.49 | 810,962 |
| 17 Mar 26 |
17.43000 +0.14 |
17.51 | 17.27 | 17.37 | 492,884 |
| 16 Mar 26 |
17.29000 +0.30 |
17.33 | 16.89 | 16.97 | 902,900 |
| 13 Mar 26 |
16.99000 -0.09 |
17.09 | 16.68 | 16.69 | 1,133,657 |
| 12 Mar 26 |
17.08000 -0.89 |
17.51 | 15.80 | 17.51 | 2,548,984 |
| 11 Mar 26 |
17.97000 +0.14 |
18.01 | 17.79 | 17.89 | 442,222 |
| 10 Mar 26 |
17.83000 +0.14 |
17.88 | 17.55 | 17.60 | 632,159 |
| 09 Mar 26 |
17.69000 -0.18 |
17.95 | 17.59 | 17.78 | 1,070,186 |
| 06 Mar 26 |
17.87000 -0.07 |
18.19 | 17.79 | 18.04 | 587,000 |
| 05 Mar 26 |
17.94000 +0.26 |
17.98 | 17.66 | 17.70 | 563,100 |
| 04 Mar 26 |
17.68000 +0.02 |
17.77 | 17.46 | 17.57 | 434,900 |
| 03 Mar 26 |
17.66000 +0.01 |
17.98 | 17.43 | 17.91 | 1,005,400 |
| 02 Mar 26 |
17.65000 +0.06 |
18.22 | 17.45 | 17.83 | 1,381,200 |
| 27 Feb 26 |
17.59000 +0.07 |
17.68 | 17.42 | 17.60 | 999,000 |
| 26 Feb 26 |
17.52000 +0.23 |
17.53 | 17.03 | 17.16 | 979,100 |
| 25 Feb 26 |
17.29000 -0.30 |
17.68 | 17.18 | 17.65 | 756,777 |
| 24 Feb 26 |
17.59000 +0.11 |
17.70 | 17.45 | 17.65 | 693,223 |
| 23 Feb 26 |
17.48000 -0.05 |
17.72 | 17.36 | 17.55 | 616,863 |
| 20 Feb 26 |
17.53000 -0.01 |
17.70 | 17.34 | 17.62 | 566,234 |
| 19 Feb 26 |
17.54000 +0.11 |
17.69 | 17.47 | 17.54 | 693,046 |
| 18 Feb 26 |
17.43000 +0.35 |
17.43 | 17.18 | 17.18 | 823,064 |
| 17 Feb 26 |
17.08000 +0.22 |
17.09 | 16.73 | 16.85 | 706,361 |
| 13 Feb 26 |
16.86000 +0.26 |
16.94 | 16.48 | 16.59 | 522,305 |
| 12 Feb 26 |
16.60000 -0.24 |
16.89 | 16.39 | 16.84 | 675,832 |
| 11 Feb 26 |
16.84000 +0.14 |
16.91 | 16.68 | 16.82 | 468,817 |
| 10 Feb 26 |
16.70000 -0.03 |
16.76 | 16.58 | 16.74 | 443,769 |
| 09 Feb 26 |
16.73000 +0.17 |
16.73 | 16.42 | 16.47 | 587,092 |
| 06 Feb 26 |
16.56000 +0.33 |
16.57 | 16.11 | 16.23 | 552,617 |
| 05 Feb 26 |
16.23000 -0.32 |
16.51 | 16.08 | 16.40 | 518,363 |
| 04 Feb 26 |
16.55000 +0.11 |
16.59 | 16.30 | 16.45 | 456,523 |
| 03 Feb 26 |
16.44000 +0.26 |
16.50 | 16.18 | 16.26 | 400,281 |
| 02 Feb 26 |
16.18000 -0.20 |
16.35 | 15.80 | 15.88 | 960,257 |
| 30 Jan 26 |
16.38000 -0.39 |
16.76 | 16.19 | 16.75 | 856,303 |
| 29 Jan 26 |
16.77000 +0.20 |
16.93 | 16.69 | 16.82 | 697,504 |
| 28 Jan 26 |
16.57000 +0.03 |
16.73 | 16.49 | 16.60 | 681,470 |
| 27 Jan 26 |
16.54000 +0.36 |
16.55 | 16.19 | 16.21 | 652,142 |
| 26 Jan 26 |
16.18000 +0.10 |
16.20 | 15.95 | 16.11 | 589,380 |
| 23 Jan 26 |
16.08000 +0.14 |
16.18 | 15.95 | 16.10 | 946,565 |
| 22 Jan 26 |
15.94000 -0.08 |
16.08 | 15.84 | 16.00 | 428,710 |
| 21 Jan 26 |
16.02000 +0.41 |
16.06 | 15.74 | 15.74 | 796,375 |
| 20 Jan 26 |
15.61000 -0.17 |
15.97 | 15.56 | 15.82 | 769,067 |
| 19 Jan 26 |
15.78000 +0.02 |
15.88 | 15.74 | 15.82 | 296,159 |
| 16 Jan 26 |
15.76000 +0.28 |
15.77 | 15.57 | 15.60 | 641,419 |
| 15 Jan 26 |
15.48000 +0.04 |
15.58 | 15.18 | 15.38 | 528,065 |
| 14 Jan 26 |
15.44000 -0.01 |
15.71 | 15.37 | 15.55 | 1,091,453 |
| 13 Jan 26 |
15.45000 +0.28 |
15.48 | 15.25 | 15.29 | 842,552 |
| 12 Jan 26 |
15.17000 +0.14 |
15.21 | 14.96 | 15.10 | 451,290 |
| 09 Jan 26 |
15.03000 +0.14 |
15.06 | 14.65 | 14.78 | 994,963 |
| 08 Jan 26 |
14.89000 +0.26 |
14.91 | 14.63 | 14.63 | 587,450 |
| 07 Jan 26 |
14.63000 -0.28 |
14.88 | 14.61 | 14.83 | 882,390 |
| 06 Jan 26 |
14.91000 +0.03 |
15.09 | 14.80 | 14.93 | 592,031 |
| 05 Jan 26 |
14.88000 -0.37 |
15.32 | 14.57 | 15.25 | 1,448,056 |
| 02 Jan 26 |
15.25000 +0.06 |
15.29 | 15.07 | 15.19 | 554,803 |
| 31 Dec 25 |
15.19000 -0.15 |
15.30 | 15.18 | 15.28 | 275,214 |
| 30 Dec 25 |
15.34000 +0.10 |
15.40 | 15.29 | 15.34 | 439,263 |
| 29 Dec 25 |
15.24000 +0.03 |
15.36 | 15.22 | 15.22 | 551,238 |
| 24 Dec 25 |
15.21000 -0.11 |
15.37 | 15.19 | 15.34 | 145,266 |
| 23 Dec 25 |
15.32000 +0.12 |
15.34 | 15.12 | 15.19 | 594,516 |
| 22 Dec 25 |
15.20000 +0.26 |
15.24 | 15.00 | 15.10 | 427,952 |
| 19 Dec 25 |
14.94000 +0.02 |
15.10 | 14.91 | 14.91 | 1,999,308 |
| 18 Dec 25 |
14.92000 -0.09 |
15.22 | 14.91 | 15.09 | 340,235 |
| 17 Dec 25 |
15.01000 +0.34 |
15.07 | 14.70 | 14.76 | 492,252 |
| 16 Dec 25 |
14.67000 -0.52 |
15.15 | 14.66 | 15.12 | 767,740 |
| 15 Dec 25 |
15.19000 -0.07 |
15.38 | 15.16 | 15.31 | 609,430 |
| 12 Dec 25 |
15.26000 +0.04 |
15.51 | 15.16 | 15.29 | 794,520 |
| 11 Dec 25 |
15.22000 +0.00 |
15.25 | 15.07 | 15.21 | 315,179 |
| 10 Dec 25 |
15.22000 +0.09 |
15.23 | 14.97 | 15.15 | 389,219 |
| 09 Dec 25 |
15.13000 -0.22 |
15.40 | 15.12 | 15.36 | 416,029 |
| 08 Dec 25 |
15.35000 +0.11 |
15.46 | 15.15 | 15.30 | 442,600 |
| 05 Dec 25 |
15.24000 -0.03 |
15.51 | 15.23 | 15.28 | 350,655 |
| 04 Dec 25 |
15.27000 +0.17 |
15.35 | 15.11 | 15.11 | 531,464 |
| 03 Dec 25 |
15.10000 +0.28 |
15.13 | 14.85 | 14.86 | 529,515 |
| 02 Dec 25 |
14.82000 -0.09 |
14.94 | 14.77 | 14.94 | 344,794 |
| 01 Dec 25 |
14.91000 +0.01 |
15.03 | 14.85 | 14.99 | 449,441 |
| 28 Nov 25 |
14.90000 -0.05 |
14.97 | 14.78 | 14.90 | 363,281 |
| 27 Nov 25 |
14.95000 +0.06 |
14.99 | 14.89 | 14.90 | 229,695 |
| 26 Nov 25 |
14.89000 +0.02 |
15.00 | 14.88 | 14.88 | 489,138 |
| 25 Nov 25 |
14.87000 -0.20 |
15.07 | 14.77 | 15.03 | 833,211 |
| 24 Nov 25 |
15.07000 +0.22 |
15.09 | 14.89 | 14.89 | 913,115 |
| 21 Nov 25 |
14.85000 +0.00 |
14.92 | 14.68 | 14.83 | 435,683 |
| 20 Nov 25 |
14.85000 -0.24 |
15.23 | 14.85 | 15.11 | 695,813 |
| 19 Nov 25 |
15.09000 -0.11 |
15.14 | 14.99 | 15.02 | 614,228 |
| 18 Nov 25 |
15.20000 +0.32 |
15.23 | 14.80 | 14.88 | 994,650 |
| 17 Nov 25 |
14.88000 +0.19 |
14.96 | 14.61 | 14.69 | 937,939 |
| 14 Nov 25 |
14.69000 +0.43 |
14.71 | 14.32 | 14.40 | 985,419 |
| 13 Nov 25 |
14.26000 -0.18 |
14.48 | 14.23 | 14.45 | 505,283 |
| 12 Nov 25 |
14.44000 -0.05 |
14.50 | 14.38 | 14.46 | 541,719 |
| 11 Nov 25 |
14.49000 +0.14 |
14.58 | 14.36 | 14.36 | 757,209 |
| 10 Nov 25 |
14.35000 +0.06 |
14.48 | 14.28 | 14.33 | 681,461 |
| 07 Nov 25 |
14.29000 +0.11 |
14.31 | 14.02 | 14.16 | 680,887 |
| 06 Nov 25 |
14.18000 +0.17 |
14.23 | 13.98 | 14.10 | 427,548 |
| 05 Nov 25 |
14.01000 +0.10 |
14.07 | 13.91 | 13.95 | 484,036 |
| 04 Nov 25 |
13.91000 -0.23 |
14.09 | 13.86 | 14.02 | 444,208 |
| 03 Nov 25 |
14.14000 -0.05 |
14.21 | 14.09 | 14.20 | 440,193 |
| 31 Oct 25 |
14.19000 +0.02 |
14.22 | 13.98 | 14.20 | 792,539 |
| 30 Oct 25 |
14.17000 +0.08 |
14.24 | 14.03 | 14.08 | 592,144 |
| 29 Oct 25 |
14.09000 +0.03 |
14.22 | 14.06 | 14.10 | 431,589 |
| 28 Oct 25 |
14.06000 +0.00 |
14.10 | 13.94 | 14.08 | 507,218 |
| 27 Oct 25 |
14.06000 +0.11 |
14.10 | 13.98 | 14.00 | 516,948 |
| 24 Oct 25 |
13.95000 -0.14 |
14.15 | 13.92 | 14.14 | 977,205 |
| 23 Oct 25 |
14.09000 +0.25 |
14.14 | 13.92 | 14.07 | 869,414 |
| 22 Oct 25 |
13.84000 +0.22 |
13.89 | 13.65 | 13.69 | 739,549 |
| 21 Oct 25 |
13.62000 +0.03 |
13.69 | 13.51 | 13.60 | 438,094 |
| 20 Oct 25 |
13.59000 +0.04 |
13.74 | 13.56 | 13.56 | 397,508 |
| 17 Oct 25 |
13.55000 -0.06 |
13.65 | 13.50 | 13.60 | 522,883 |
| 16 Oct 25 |
13.61000 -0.07 |
13.77 | 13.56 | 13.68 | 474,785 |
| 15 Oct 25 |
13.68000 +0.02 |
13.78 | 13.59 | 13.71 | 488,201 |
| 14 Oct 25 |
13.66000 +0.10 |
13.73 | 13.41 | 13.50 | 649,723 |
| 10 Oct 25 |
13.56000 -0.38 |
13.93 | 13.56 | 13.85 | 835,442 |
| 09 Oct 25 |
13.94000 -0.30 |
14.37 | 13.90 | 14.26 | 564,191 |
| 08 Oct 25 |
14.24000 +0.12 |
14.26 | 14.08 | 14.12 | 531,718 |
| 07 Oct 25 |
14.12000 +0.07 |
14.13 | 13.99 | 14.05 | 889,881 |
| 06 Oct 25 |
14.05000 +0.13 |
14.09 | 13.93 | 13.96 | 515,993 |
| 03 Oct 25 |
13.92000 +0.24 |
13.93 | 13.70 | 13.70 | 886,684 |
| 02 Oct 25 |
13.68000 -0.19 |
13.87 | 13.67 | 13.83 | 521,910 |
| 01 Oct 25 |
13.87000 +0.09 |
13.90 | 13.67 | 13.71 | 572,694 |
| 30 Sep 25 |
13.78000 -0.05 |
13.84 | 13.66 | 13.79 | 645,421 |
| 29 Sep 25 |
13.83000 -0.21 |
13.98 | 13.78 | 13.97 | 513,282 |
| 26 Sep 25 |
14.04000 +0.07 |
14.08 | 13.90 | 13.97 | 600,538 |
| 25 Sep 25 |
13.97000 +0.08 |
13.98 | 13.82 | 13.85 | 773,901 |
| 24 Sep 25 |
13.89000 +0.16 |
13.95 | 13.83 | 13.84 | 768,229 |
| 23 Sep 25 |
13.73000 +0.10 |
13.93 | 13.65 | 13.66 | 829,116 |
| 22 Sep 25 |
13.63000 +0.09 |
13.68 | 13.47 | 13.54 | 683,898 |
| 19 Sep 25 |
13.54000 -0.08 |
13.66 | 13.50 | 13.62 | 2,689,093 |
| 18 Sep 25 |
13.62000 +0.02 |
13.70 | 13.58 | 13.65 | 545,721 |
| 17 Sep 25 |
13.60000 -0.07 |
13.76 | 13.60 | 13.63 | 574,080 |
| 16 Sep 25 |
13.67000 +0.27 |
13.69 | 13.40 | 13.45 | 1,218,366 |
| 15 Sep 25 |
13.40000 +0.02 |
13.44 | 13.34 | 13.40 | 501,419 |
| 12 Sep 25 |
13.38000 +0.10 |
13.39 | 13.29 | 13.33 | 500,579 |
| 11 Sep 25 |
13.28000 -0.16 |
13.40 | 13.27 | 13.37 | 342,651 |
| 10 Sep 25 |
13.44000 +0.21 |
13.44 | 13.24 | 13.24 | 654,296 |
| 09 Sep 25 |
13.23000 +0.05 |
13.31 | 13.20 | 13.23 | 434,813 |
| 08 Sep 25 |
13.18000 -0.01 |
13.23 | 13.08 | 13.17 | 483,942 |
| 05 Sep 25 |
13.19000 -0.12 |
13.30 | 13.16 | 13.25 | 427,322 |
| 04 Sep 25 |
13.31000 +0.10 |
13.32 | 13.17 | 13.19 | 281,993 |
| 03 Sep 25 |
13.21000 -0.14 |
13.34 | 13.15 | 13.30 | 742,213 |
| 02 Sep 25 |
13.35000 -0.03 |
13.40 | 13.27 | 13.40 | 451,664 |
| 29 Aug 25 |
13.38000 -0.11 |
13.48 | 13.37 | 13.48 | 278,841 |
| 28 Aug 25 |
13.49000 +0.02 |
13.55 | 13.40 | 13.48 | 534,013 |
| 27 Aug 25 |
13.47000 +0.09 |
13.48 | 13.37 | 13.38 | 440,978 |
| 26 Aug 25 |
13.38000 -0.04 |
13.41 | 13.25 | 13.40 | 1,164,097 |
| 25 Aug 25 |
13.42000 -0.11 |
13.55 | 13.40 | 13.55 | 658,143 |
| 22 Aug 25 |
13.53000 +0.18 |
13.56 | 13.38 | 13.38 | 580,869 |
| 21 Aug 25 |
13.35000 +0.15 |
13.37 | 13.23 | 13.25 | 345,408 |
| 20 Aug 25 |
13.20000 +0.03 |
13.28 | 13.14 | 13.21 | 369,794 |
| 19 Aug 25 |
13.17000 -0.12 |
13.33 | 13.15 | 13.29 | 435,381 |
| 18 Aug 25 |
13.29000 -0.05 |
13.39 | 13.23 | 13.28 | 504,685 |
| 15 Aug 25 |
13.34000 +0.00 |
13.39 | 13.25 | 13.29 | 435,686 |
| 14 Aug 25 |
13.34000 +0.16 |
13.34 | 13.14 | 13.23 | 322,113 |
| 13 Aug 25 |
13.18000 -0.01 |
13.24 | 13.08 | 13.20 | 391,421 |
| 12 Aug 25 |
13.19000 +0.09 |
13.23 | 13.08 | 13.10 | 510,653 |
| 11 Aug 25 |
13.10000 -0.04 |
13.19 | 13.06 | 13.12 | 464,673 |
| 08 Aug 25 |
13.14000 +0.01 |
13.20 | 13.06 | 13.14 | 306,765 |
| 07 Aug 25 |
13.13000 +0.03 |
13.23 | 13.08 | 13.10 | 354,969 |
| 06 Aug 25 |
13.10000 -0.02 |
13.27 | 13.05 | 13.20 | 476,460 |
| 05 Aug 25 |
13.12000 +0.11 |
13.15 | 12.98 | 13.00 | 738,801 |
| 01 Aug 25 |
13.01000 -0.33 |
13.30 | 12.94 | 13.30 | 1,057,659 |
| 31 Jul 25 |
13.34000 -0.29 |
13.63 | 13.24 | 13.50 | 904,729 |
| 30 Jul 25 |
13.63000 +0.05 |
13.65 | 13.55 | 13.60 | 479,038 |
| 29 Jul 25 |
13.58000 +0.05 |
13.61 | 13.51 | 13.55 | 478,143 |
| 28 Jul 25 |
13.53000 +0.08 |
13.56 | 13.45 | 13.52 | 533,240 |
| 25 Jul 25 |
13.45000 -0.09 |
13.59 | 13.34 | 13.53 | 511,575 |
| 24 Jul 25 |
13.54000 +0.19 |
13.58 | 13.35 | 13.35 | 681,601 |
| 23 Jul 25 |
13.35000 +0.14 |
13.40 | 13.20 | 13.21 | 692,818 |
| 22 Jul 25 |
13.21000 +0.07 |
13.23 | 13.09 | 13.14 | 605,629 |
| 21 Jul 25 |
13.14000 -0.11 |
13.27 | 13.13 | 13.24 | 529,347 |
| 18 Jul 25 |
13.25000 +0.16 |
13.27 | 13.10 | 13.18 | 571,796 |
| 17 Jul 25 |
13.09000 +0.16 |
13.18 | 12.95 | 13.01 | 660,251 |
| 16 Jul 25 |
12.93000 -0.06 |
13.02 | 12.82 | 12.96 | 581,518 |
| 15 Jul 25 |
12.99000 -0.02 |
13.05 | 12.95 | 13.04 | 340,430 |
| 14 Jul 25 |
13.01000 +0.10 |
13.02 | 12.87 | 12.96 | 718,160 |
| 11 Jul 25 |
12.91000 +0.03 |
12.94 | 12.85 | 12.85 | 277,051 |
| 10 Jul 25 |
12.88000 -0.01 |
12.90 | 12.73 | 12.85 | 399,002 |
| 09 Jul 25 |
12.89000 +0.00 |
12.94 | 12.83 | 12.93 | 306,856 |
| 08 Jul 25 |
12.89000 +0.11 |
12.96 | 12.73 | 12.75 | 660,616 |
| 07 Jul 25 |
12.78000 -0.04 |
12.90 | 12.69 | 12.80 | 697,355 |
| 04 Jul 25 |
12.82000 +0.09 |
12.87 | 12.71 | 12.76 | 283,776 |
| 03 Jul 25 |
12.73000 -0.07 |
12.87 | 12.69 | 12.78 | 373,290 |
| 02 Jul 25 |
12.80000 +0.01 |
12.98 | 12.76 | 12.91 | 639,767 |
| 30 Jun 25 |
12.79000 -0.07 |
12.87 | 12.73 | 12.80 | 447,846 |
| 27 Jun 25 |
12.86000 +0.00 |
12.97 | 12.80 | 12.92 | 542,664 |
| 26 Jun 25 |
12.86000 +0.18 |
12.87 | 12.70 | 12.70 | 456,453 |
| 25 Jun 25 |
12.68000 +0.00 |
12.74 | 12.62 | 12.70 | 451,620 |
| 24 Jun 25 |
12.68000 -0.14 |
12.89 | 12.54 | 12.68 | 918,443 |
| 23 Jun 25 |
12.82000 -0.38 |
13.27 | 12.81 | 13.25 | 1,437,058 |
| 20 Jun 25 |
13.20000 +0.01 |
13.21 | 13.06 | 13.19 | 2,024,196 |
| 19 Jun 25 |
13.19000 +0.12 |
13.22 | 13.11 | 13.18 | 332,589 |
| 18 Jun 25 |
13.07000 -0.05 |
13.21 | 13.02 | 13.20 | 713,147 |
| 17 Jun 25 |
13.12000 +0.21 |
13.19 | 12.95 | 13.00 | 904,132 |
| 16 Jun 25 |
12.91000 -0.09 |
13.00 | 12.77 | 12.96 | 852,373 |
| 13 Jun 25 |
13.00000 +0.19 |
13.23 | 12.90 | 13.17 | 1,482,358 |
| 12 Jun 25 |
12.81000 -0.08 |
12.87 | 12.70 | 12.86 | 513,704 |
| 11 Jun 25 |
12.89000 +0.28 |
12.92 | 12.65 | 12.76 | 700,411 |
| 10 Jun 25 |
12.61000 +0.10 |
12.78 | 12.56 | 12.57 | 977,628 |
| 09 Jun 25 |
12.51000 +0.11 |
12.59 | 12.38 | 12.49 | 569,238 |
| 06 Jun 25 |
12.40000 +0.13 |
12.47 | 12.35 | 12.36 | 628,057 |
| 05 Jun 25 |
12.27000 -0.08 |
12.41 | 12.23 | 12.40 | 541,627 |
| 04 Jun 25 |
12.35000 -0.13 |
12.50 | 12.30 | 12.45 | 557,272 |
| 03 Jun 25 |
12.48000 +0.18 |
12.53 | 12.30 | 12.35 | 823,187 |
| 02 Jun 25 |
12.30000 +0.26 |
12.49 | 12.26 | 12.34 | 1,305,438 |
| 30 May 25 |
12.04000 -0.48 |
12.49 | 12.04 | 12.49 | 3,801,291 |
| 29 May 25 |
12.52000 +0.07 |
12.58 | 12.46 | 12.50 | 503,938 |
| 28 May 25 |
12.45000 -0.03 |
12.58 | 12.44 | 12.58 | 570,937 |
| 27 May 25 |
12.48000 -0.09 |
12.56 | 12.41 | 12.56 | 435,688 |
| 26 May 25 |
12.57000 +0.11 |
12.62 | 12.48 | 12.55 | 503,633 |
| 23 May 25 |
12.46000 +0.12 |
12.50 | 12.25 | 12.26 | 642,348 |
| 22 May 25 |
12.34000 -0.06 |
12.39 | 12.24 | 12.35 | 405,369 |
| 21 May 25 |
12.40000 -0.08 |
12.59 | 12.35 | 12.52 | 784,574 |
| 20 May 25 |
12.48000 +0.14 |
12.54 | 12.32 | 12.40 | 757,070 |
| 16 May 25 |
12.34000 +0.13 |
12.39 | 12.25 | 12.27 | 315,338 |
| 15 May 25 |
12.21000 -0.32 |
12.41 | 12.16 | 12.30 | 679,795 |
| 14 May 25 |
12.53000 +0.41 |
12.72 | 12.15 | 12.22 | 1,099,629 |
| 13 May 25 |
12.12000 +0.12 |
12.19 | 11.98 | 12.04 | 380,015 |
| 12 May 25 |
12.00000 +0.21 |
12.18 | 11.91 | 12.07 | 895,601 |
| 09 May 25 |
11.79000 +0.28 |
11.79 | 11.55 | 11.60 | 514,001 |
| 08 May 25 |
11.51000 +0.13 |
11.57 | 11.42 | 11.44 | 522,257 |
| 07 May 25 |
11.38000 +0.11 |
11.40 | 11.21 | 11.29 | 494,914 |
| 06 May 25 |
11.27000 +0.15 |
11.39 | 11.19 | 11.27 | 431,842 |
| 05 May 25 |
11.12000 -0.32 |
11.36 | 11.10 | 11.35 | 901,565 |
| 02 May 25 |
11.44000 +0.01 |
11.58 | 11.34 | 11.51 | 546,423 |
| 01 May 25 |
11.43000 +0.02 |
11.68 | 11.36 | 11.36 | 644,520 |
| 30 Apr 25 |
11.41000 -0.34 |
11.63 | 11.38 | 11.60 | 714,984 |
| 29 Apr 25 |
11.75000 -0.11 |
11.91 | 11.75 | 11.81 | 534,060 |
| 28 Apr 25 |
11.86000 -0.03 |
11.94 | 11.80 | 11.90 | 664,846 |
| 25 Apr 25 |
11.89000 +0.07 |
11.91 | 11.75 | 11.80 | 265,050 |
| 24 Apr 25 |
11.82000 -0.07 |
12.04 | 11.81 | 11.92 | 574,354 |
| 23 Apr 25 |
11.89000 +0.06 |
12.01 | 11.74 | 12.00 | 471,819 |
| 22 Apr 25 |
11.83000 +0.16 |
11.89 | 11.71 | 11.79 | 497,288 |
| 21 Apr 25 |
11.67000 -0.10 |
11.74 | 11.47 | 11.72 | 823,446 |
| 17 Apr 25 |
11.77000 +0.14 |
11.95 | 11.75 | 11.75 | 779,994 |
| 16 Apr 25 |
11.63000 +0.20 |
11.87 | 11.50 | 11.51 | 898,986 |
| 15 Apr 25 |
11.43000 +0.18 |
11.54 | 11.20 | 11.22 | 659,889 |
| 14 Apr 25 |
11.25000 +0.07 |
11.49 | 11.15 | 11.44 | 482,391 |
| 11 Apr 25 |
11.18000 +0.33 |
11.25 | 10.74 | 10.85 | 724,897 |
| 10 Apr 25 |
10.85000 -0.96 |
11.63 | 10.73 | 11.59 | 914,566 |
| 09 Apr 25 |
11.81000 +0.95 |
11.90 | 10.53 | 10.57 | 1,112,718 |
| 08 Apr 25 |
10.86000 -0.32 |
11.54 | 10.75 | 11.54 | 1,123,307 |
| 07 Apr 25 |
11.18000 -0.15 |
11.40 | 10.71 | 10.82 | 1,194,338 |
| 04 Apr 25 |
11.33000 -0.96 |
12.01 | 11.16 | 12.01 | 1,741,347 |
| 03 Apr 25 |
12.29000 -0.61 |
12.65 | 12.27 | 12.51 | 1,299,594 |
| 02 Apr 25 |
12.90000 +0.06 |
12.91 | 12.76 | 12.81 | 421,705 |
| 01 Apr 25 |
12.84000 +0.10 |
12.86 | 12.72 | 12.75 | 575,748 |
| 31 Mar 25 |
12.74000 -0.11 |
12.86 | 12.68 | 12.77 | 435,621 |
| 28 Mar 25 |
12.85000 +0.03 |
12.91 | 12.81 | 12.83 | 497,500 |
| 27 Mar 25 |
12.82000 -0.15 |
12.96 | 12.82 | 12.94 | 503,353 |
| 26 Mar 25 |
12.97000 +0.09 |
13.05 | 12.93 | 12.96 | 767,699 |
| 25 Mar 25 |
12.88000 +0.02 |
12.96 | 12.87 | 12.87 | 405,386 |
| 24 Mar 25 |
12.86000 +0.02 |
12.98 | 12.84 | 12.91 | 503,959 |
| 21 Mar 25 |
12.84000 +0.00 |
12.88 | 12.70 | 12.83 | 1,050,175 |
| 20 Mar 25 |
12.84000 +0.02 |
12.92 | 12.77 | 12.85 | 349,310 |
| 19 Mar 25 |
12.82000 +0.13 |
12.85 | 12.67 | 12.69 | 611,838 |
| 18 Mar 25 |
12.69000 -0.02 |
12.76 | 12.56 | 12.74 | 469,434 |
| 17 Mar 25 |
12.71000 +0.10 |
12.74 | 12.58 | 12.69 | 605,607 |
| 14 Mar 25 |
12.61000 +0.31 |
12.64 | 12.29 | 12.38 | 626,430 |
| 13 Mar 25 |
12.30000 -0.11 |
12.62 | 12.23 | 12.40 | 691,069 |
| 12 Mar 25 |
12.41000 +0.19 |
12.47 | 12.23 | 12.31 | 510,994 |
| 11 Mar 25 |
12.22000 +0.17 |
12.24 | 12.01 | 12.10 | 464,706 |
| 10 Mar 25 |
12.05000 -0.18 |
12.28 | 11.96 | 12.28 | 448,098 |
| 07 Mar 25 |
12.23000 +0.23 |
12.29 | 12.10 | 12.10 | 391,096 |
| 06 Mar 25 |
12.00000 -0.01 |
12.12 | 11.92 | 12.00 | 542,072 |
| 05 Mar 25 |
12.01000 -0.06 |
12.12 | 11.88 | 12.07 | 861,670 |
| 04 Mar 25 |
12.07000 -0.16 |
12.22 | 11.80 | 12.05 | 1,337,756 |
| 03 Mar 25 |
12.23000 -0.37 |
12.71 | 12.17 | 12.63 | 911,230 |
| 28 Feb 25 |
12.60000 -0.16 |
12.66 | 12.52 | 12.65 | 1,012,683 |
| 27 Feb 25 |
12.76000 +0.16 |
12.85 | 12.64 | 12.67 | 1,106,039 |
| 26 Feb 25 |
12.60000 +0.02 |
12.69 | 12.53 | 12.62 | 499,458 |
| 25 Feb 25 |
12.58000 -0.18 |
12.74 | 12.53 | 12.74 | 710,151 |
| 24 Feb 25 |
12.76000 +0.01 |
12.85 | 12.64 | 12.75 | 516,552 |
| 21 Feb 25 |
12.75000 -0.20 |
12.95 | 12.72 | 12.95 | 586,347 |
| 20 Feb 25 |
12.95000 -0.01 |
12.96 | 12.85 | 12.95 | 303,666 |
| 19 Feb 25 |
12.96000 +0.11 |
12.99 | 12.85 | 12.96 | 270,761 |
| 18 Feb 25 |
12.85000 +0.19 |
12.99 | 12.65 | 12.70 | 714,061 |
| 14 Feb 25 |
12.66000 -0.09 |
12.86 | 12.60 | 12.83 | 569,938 |
| 13 Feb 25 |
12.75000 -0.05 |
12.82 | 12.73 | 12.80 | 401,697 |
| 12 Feb 25 |
12.80000 -0.16 |
12.98 | 12.74 | 12.94 | 515,482 |
| 11 Feb 25 |
12.96000 +0.13 |
13.01 | 12.85 | 12.93 | 440,676 |
| 10 Feb 25 |
12.83000 +0.19 |
12.86 | 12.72 | 12.72 | 569,156 |
| 07 Feb 25 |
12.64000 +0.05 |
12.74 | 12.58 | 12.61 | 452,972 |
| 06 Feb 25 |
12.59000 -0.10 |
12.81 | 12.53 | 12.76 | 729,318 |
| 05 Feb 25 |
12.69000 +0.04 |
12.76 | 12.59 | 12.68 | 817,043 |
| 04 Feb 25 |
12.65000 +0.24 |
12.77 | 12.31 | 12.38 | 1,129,440 |
| 03 Feb 25 |
12.41000 -0.09 |
12.58 | 12.06 | 12.15 | 1,254,160 |
| 31 Jan 25 |
12.50000 -0.26 |
12.75 | 12.48 | 12.75 | 946,527 |
| 30 Jan 25 |
12.76000 +0.01 |
12.86 | 12.72 | 12.75 | 808,366 |
| 29 Jan 25 |
12.75000 +0.13 |
12.76 | 12.58 | 12.62 | 652,040 |
| 28 Jan 25 |
12.62000 -0.05 |
12.67 | 12.56 | 12.67 | 760,084 |
| 27 Jan 25 |
12.67000 -0.17 |
12.81 | 12.59 | 12.75 | 587,229 |
| 24 Jan 25 |
12.84000 -0.12 |
13.00 | 12.78 | 12.97 | 855,621 |
| 23 Jan 25 |
12.96000 -0.07 |
13.17 | 12.93 | 13.04 | 719,737 |
| 22 Jan 25 |
13.03000 +0.09 |
13.10 | 12.89 | 12.95 | 1,053,296 |
| 21 Jan 25 |
12.94000 -0.35 |
13.13 | 12.93 | 13.12 | 1,280,442 |
| 20 Jan 25 |
13.29000 +0.28 |
13.30 | 12.95 | 12.95 | 389,926 |
| 17 Jan 25 |
13.01000 -0.05 |
13.15 | 12.96 | 13.05 | 681,436 |
| 16 Jan 25 |
13.06000 -0.13 |
13.20 | 13.04 | 13.18 | 790,157 |
| 15 Jan 25 |
13.19000 -0.09 |
13.40 | 13.14 | 13.30 | 993,473 |
| 14 Jan 25 |
13.28000 +0.03 |
13.35 | 13.17 | 13.25 | 844,753 |
| 13 Jan 25 |
13.25000 -0.15 |
13.58 | 13.20 | 13.47 | 937,032 |
| 10 Jan 25 |
13.40000 +0.02 |
13.64 | 13.36 | 13.55 | 767,801 |
| 09 Jan 25 |
13.38000 +0.02 |
13.41 | 13.33 | 13.37 | 343,744 |
| 08 Jan 25 |
13.36000 +0.04 |
13.39 | 13.23 | 13.30 | 749,647 |
| 07 Jan 25 |
13.32000 +0.11 |
13.35 | 13.21 | 13.27 | 520,246 |
| 06 Jan 25 |
13.21000 +0.07 |
13.33 | 13.15 | 13.22 | 861,254 |
| 03 Jan 25 |
13.14000 +0.06 |
13.18 | 13.05 | 13.12 | 638,987 |
| 02 Jan 25 |
13.08000 +0.29 |
13.08 | 12.83 | 12.84 | 1,067,516 |
| 31 Dec 24 |
12.79000 +0.09 |
12.80 | 12.68 | 12.68 | 552,661 |
| 30 Dec 24 |
12.70000 +0.02 |
12.80 | 12.61 | 12.68 | 1,198,704 |
| 27 Dec 24 |
12.68000 +0.03 |
12.76 | 12.59 | 12.66 | 859,799 |
| 24 Dec 24 |
12.65000 +0.00 |
12.74 | 12.58 | 12.65 | 438,012 |
| 23 Dec 24 |
12.65000 +0.20 |
12.65 | 12.35 | 12.48 | 1,023,653 |
| 20 Dec 24 |
12.45000 +0.16 |
12.47 | 12.19 | 12.23 | 921,528 |
| 19 Dec 24 |
12.29000 -0.13 |
12.54 | 12.29 | 12.45 | 1,170,348 |
| 18 Dec 24 |
12.42000 -0.26 |
12.76 | 12.39 | 12.70 | 1,294,162 |
| 17 Dec 24 |
12.68000 -0.27 |
12.87 | 12.53 | 12.86 | 1,796,558 |
| 16 Dec 24 |
12.95000 -0.11 |
13.09 | 12.91 | 13.04 | 1,098,447 |
| 13 Dec 24 |
13.06000 +0.02 |
13.11 | 12.95 | 13.11 | 1,023,792 |
| 12 Dec 24 |
13.04000 -0.19 |
13.23 | 12.95 | 13.22 | 1,887,264 |
| 11 Dec 24 |
13.23000 +0.07 |
13.24 | 13.14 | 13.23 | 1,495,802 |
| 10 Dec 24 |
13.16000 -0.49 |
13.24 | 13.04 | 13.20 | 3,532,615 |
| 09 Dec 24 |
13.65000 +0.01 |
13.82 | 13.61 | 13.71 | 465,961 |
| 06 Dec 24 |
13.64000 -0.21 |
13.82 | 13.57 | 13.81 | 822,141 |
| 05 Dec 24 |
13.85000 +0.00 |
13.95 | 13.80 | 13.85 | 463,662 |
| 04 Dec 24 |
13.85000 +0.07 |
13.95 | 13.76 | 13.84 | 673,197 |
| 03 Dec 24 |
13.78000 -0.01 |
13.87 | 13.64 | 13.79 | 761,298 |
| 02 Dec 24 |
13.79000 -0.14 |
13.97 | 13.72 | 13.93 | 511,365 |
| 29 Nov 24 |
13.93000 -0.11 |
14.02 | 13.92 | 13.97 | 345,052 |
| 28 Nov 24 |
14.04000 -0.03 |
14.10 | 14.01 | 14.10 | 324,081 |
| 27 Nov 24 |
14.07000 +0.03 |
14.16 | 14.02 | 14.06 | 569,518 |
| 26 Nov 24 |
14.04000 -0.12 |
14.21 | 13.95 | 14.10 | 643,875 |
| 25 Nov 24 |
14.16000 -0.28 |
14.44 | 14.11 | 14.44 | 1,042,217 |
| 22 Nov 24 |
14.44000 +0.16 |
14.50 | 14.23 | 14.30 | 623,333 |
| 21 Nov 24 |
14.28000 +0.18 |
14.32 | 14.11 | 14.16 | 757,450 |
| 20 Nov 24 |
14.10000 +0.06 |
14.12 | 14.02 | 14.06 | 367,909 |
| 19 Nov 24 |
14.04000 -0.06 |
14.13 | 14.00 | 14.03 | 284,397 |
| 18 Nov 24 |
14.10000 +0.19 |
14.20 | 14.00 | 14.00 | 549,988 |
| 15 Nov 24 |
13.91000 +0.05 |
13.96 | 13.82 | 13.86 | 488,759 |
| 14 Nov 24 |
13.86000 +0.08 |
13.90 | 13.75 | 13.85 | 572,927 |
| 13 Nov 24 |
13.78000 +0.01 |
13.81 | 13.60 | 13.77 | 435,122 |
| 12 Nov 24 |
13.77000 +0.04 |
13.80 | 13.68 | 13.75 | 448,261 |
| 11 Nov 24 |
13.73000 -0.01 |
13.83 | 13.68 | 13.70 | 372,489 |
| 08 Nov 24 |
13.74000 -0.10 |
13.82 | 13.67 | 13.71 | 445,423 |
| 07 Nov 24 |
13.84000 -0.07 |
13.90 | 13.76 | 13.84 | 490,868 |
| 06 Nov 24 |
13.91000 +0.18 |
13.95 | 13.73 | 13.79 | 681,800 |
| 05 Nov 24 |
13.73000 +0.00 |
13.83 | 13.70 | 13.76 | 449,824 |
| 04 Nov 24 |
13.73000 +0.15 |
13.84 | 13.62 | 13.65 | 372,674 |
| 01 Nov 24 |
13.58000 -0.15 |
13.80 | 13.52 | 13.79 | 519,516 |
| 31 Oct 24 |
13.73000 -0.14 |
13.81 | 13.61 | 13.81 | 767,298 |
| 30 Oct 24 |
13.87000 +0.04 |
13.90 | 13.78 | 13.85 | 312,806 |
| 29 Oct 24 |
13.83000 +0.03 |
13.85 | 13.73 | 13.82 | 512,769 |
| 28 Oct 24 |
13.80000 -0.17 |
13.88 | 13.68 | 13.70 | 551,930 |
| 25 Oct 24 |
13.97000 -0.05 |
14.06 | 13.92 | 14.03 | 369,191 |
| 24 Oct 24 |
14.02000 +0.11 |
14.02 | 13.85 | 13.96 | 342,601 |
| 23 Oct 24 |
13.91000 -0.07 |
13.97 | 13.82 | 13.95 | 456,479 |
| 22 Oct 24 |
13.98000 +0.02 |
14.07 | 13.94 | 14.00 | 414,883 |
| 21 Oct 24 |
13.96000 +0.01 |
14.07 | 13.94 | 14.02 | 396,526 |
| 18 Oct 24 |
13.95000 -0.04 |
13.99 | 13.79 | 13.92 | 667,549 |
| 17 Oct 24 |
13.99000 +0.12 |
14.09 | 13.92 | 13.92 | 700,949 |
| 16 Oct 24 |
13.87000 -0.14 |
14.05 | 13.86 | 14.00 | 608,585 |
| 15 Oct 24 |
14.01000 -0.21 |
14.02 | 13.77 | 13.90 | 812,777 |
| 11 Oct 24 |
14.22000 +0.05 |
14.32 | 14.14 | 14.15 | 553,851 |
| 10 Oct 24 |
14.17000 +0.10 |
14.19 | 14.04 | 14.09 | 317,394 |
| 09 Oct 24 |
14.07000 -0.04 |
14.12 | 14.01 | 14.05 | 377,049 |
| 08 Oct 24 |
14.11000 -0.41 |
14.42 | 14.02 | 14.39 | 586,357 |
| 07 Oct 24 |
14.52000 +0.20 |
14.52 | 14.35 | 14.39 | 688,610 |
| 04 Oct 24 |
14.32000 +0.12 |
14.43 | 14.21 | 14.30 | 619,829 |
| 03 Oct 24 |
14.20000 +0.03 |
14.22 | 14.06 | 14.20 | 642,251 |
| 02 Oct 24 |
14.17000 -0.12 |
14.46 | 14.10 | 14.43 | 628,489 |
| 01 Oct 24 |
14.29000 +0.24 |
14.33 | 13.91 | 13.98 | 652,780 |
| 30 Sep 24 |
14.05000 +0.16 |
14.09 | 13.89 | 13.89 | 403,942 |
| 27 Sep 24 |
13.89000 +0.11 |
13.95 | 13.75 | 13.76 | 437,253 |
| 26 Sep 24 |
13.78000 -0.39 |
14.02 | 13.77 | 14.02 | 949,329 |
| 25 Sep 24 |
14.17000 -0.30 |
14.44 | 14.14 | 14.37 | 528,688 |
| 24 Sep 24 |
14.47000 +0.16 |
14.55 | 14.41 | 14.45 | 362,555 |
| 23 Sep 24 |
14.31000 -0.20 |
14.62 | 14.29 | 14.48 | 611,322 |
| 20 Sep 24 |
14.51000 +0.28 |
14.53 | 14.05 | 14.20 | 3,877,378 |
| 19 Sep 24 |
14.23000 +0.13 |
14.26 | 14.11 | 14.23 | 570,695 |
| 18 Sep 24 |
14.10000 +0.11 |
14.11 | 13.86 | 13.97 | 615,023 |
| 17 Sep 24 |
13.99000 +0.28 |
14.01 | 13.74 | 13.75 | 601,628 |
| 16 Sep 24 |
13.71000 +0.28 |
13.73 | 13.50 | 13.59 | 494,636 |
| 13 Sep 24 |
13.43000 +0.20 |
13.50 | 13.25 | 13.32 | 666,035 |
| 12 Sep 24 |
13.23000 +0.12 |
13.30 | 13.09 | 13.15 | 392,317 |
| 11 Sep 24 |
13.11000 +0.08 |
13.25 | 12.97 | 13.06 | 456,906 |
| 10 Sep 24 |
13.03000 +0.06 |
13.07 | 12.68 | 12.95 | 690,033 |
| 09 Sep 24 |
12.97000 -0.09 |
13.14 | 12.97 | 13.09 | 445,395 |
| 06 Sep 24 |
13.06000 -0.03 |
13.24 | 12.95 | 13.15 | 472,780 |
| 05 Sep 24 |
13.09000 -0.13 |
13.38 | 13.09 | 13.27 | 685,181 |
| 04 Sep 24 |
13.22000 -0.25 |
13.57 | 13.22 | 13.46 | 561,878 |
| 03 Sep 24 |
13.47000 -0.28 |
13.58 | 13.37 | 13.58 | 491,476 |
| 30 Aug 24 |
13.75000 -0.05 |
13.76 | 13.53 | 13.69 | 713,072 |
| 29 Aug 24 |
13.80000 +0.05 |
13.83 | 13.72 | 13.81 | 551,109 |
| 28 Aug 24 |
13.75000 -0.17 |
13.89 | 13.71 | 13.86 | 469,753 |
| 27 Aug 24 |
13.92000 -0.08 |
13.98 | 13.85 | 13.98 | 311,831 |
| 26 Aug 24 |
14.00000 +0.16 |
14.05 | 13.92 | 13.99 | 408,378 |
| 23 Aug 24 |
13.84000 +0.19 |
13.86 | 13.69 | 13.73 | 310,770 |
| 22 Aug 24 |
13.65000 +0.08 |
13.67 | 13.54 | 13.61 | 238,610 |
| 21 Aug 24 |
13.57000 +0.01 |
13.65 | 13.52 | 13.63 | 257,629 |
| 20 Aug 24 |
13.56000 +0.01 |
13.64 | 13.46 | 13.55 | 504,866 |
| 19 Aug 24 |
13.55000 +0.03 |
13.78 | 13.53 | 13.60 | 443,072 |
| 16 Aug 24 |
13.52000 -0.08 |
13.60 | 13.47 | 13.55 | 247,312 |
| 15 Aug 24 |
13.60000 -0.01 |
13.70 | 13.55 | 13.65 | 672,881 |
| 14 Aug 24 |
13.61000 +0.17 |
13.62 | 13.44 | 13.49 | 487,987 |
| 13 Aug 24 |
13.44000 +0.05 |
13.50 | 13.30 | 13.40 | 307,392 |
| 12 Aug 24 |
13.39000 +0.10 |
13.51 | 13.36 | 13.36 | 446,321 |
| 09 Aug 24 |
13.29000 +0.01 |
13.35 | 13.21 | 13.29 | 306,534 |
| 08 Aug 24 |
13.28000 -0.04 |
13.37 | 13.17 | 13.32 | 512,455 |
| 07 Aug 24 |
13.32000 +0.14 |
13.43 | 13.23 | 13.41 | 331,791 |
| 06 Aug 24 |
13.18000 -0.12 |
13.35 | 13.05 | 13.10 | 585,065 |
| 02 Aug 24 |
13.30000 -0.40 |
13.62 | 13.17 | 13.60 | 1,078,191 |
| 01 Aug 24 |
13.70000 -0.46 |
14.15 | 13.57 | 14.15 | 1,359,305 |
| 31 Jul 24 |
14.16000 -0.09 |
14.32 | 14.12 | 14.28 | 327,120 |
| 30 Jul 24 |
14.25000 +0.09 |
14.33 | 14.09 | 14.12 | 326,031 |
| 29 Jul 24 |
14.16000 -0.13 |
14.30 | 14.12 | 14.26 | 375,232 |
| 26 Jul 24 |
14.29000 +0.12 |
14.32 | 14.04 | 14.17 | 432,683 |
| 25 Jul 24 |
14.17000 +0.11 |
14.21 | 13.91 | 14.04 | 247,194 |
| 24 Jul 24 |
14.06000 -0.03 |
14.22 | 14.06 | 14.14 | 294,891 |
| 23 Jul 24 |
14.09000 -0.09 |
14.13 | 13.93 | 14.12 | 356,165 |
| 22 Jul 24 |
14.18000 +0.16 |
14.20 | 13.98 | 13.99 | 286,689 |
| 19 Jul 24 |
14.02000 +0.00 |
14.12 | 13.88 | 13.95 | 377,313 |
| 18 Jul 24 |
14.02000 -0.12 |
14.18 | 13.95 | 14.11 | 383,434 |
| 17 Jul 24 |
14.14000 +0.00 |
14.27 | 14.08 | 14.14 | 247,382 |
| 16 Jul 24 |
14.14000 -0.01 |
14.22 | 14.06 | 14.10 | 270,957 |
| 15 Jul 24 |
14.15000 +0.03 |
14.24 | 14.06 | 14.15 | 323,668 |
| 12 Jul 24 |
14.12000 +0.08 |
14.19 | 14.00 | 14.12 | 344,743 |
| 11 Jul 24 |
14.04000 +0.31 |
14.10 | 13.70 | 13.80 | 549,506 |
| 10 Jul 24 |
13.73000 +0.13 |
13.78 | 13.56 | 13.58 | 412,082 |
| 09 Jul 24 |
13.60000 -0.13 |
13.75 | 13.60 | 13.66 | 236,428 |
| 08 Jul 24 |
13.73000 +0.05 |
13.77 | 13.65 | 13.65 | 165,194 |
| 05 Jul 24 |
13.68000 -0.18 |
13.85 | 13.66 | 13.85 | 323,710 |
| 04 Jul 24 |
13.86000 +0.09 |
13.91 | 13.80 | 13.80 | 211,672 |
| 03 Jul 24 |
13.77000 +0.00 |
13.84 | 13.73 | 13.80 | 203,956 |
| 02 Jul 24 |
13.77000 +0.15 |
13.77 | 13.65 | 13.72 | 216,944 |
| 28 Jun 24 |
13.62000 -0.09 |
13.70 | 13.55 | 13.70 | 210,121 |
| 27 Jun 24 |
13.71000 +0.09 |
13.73 | 13.62 | 13.65 | 187,845 |
| 26 Jun 24 |
13.62000 -0.06 |
13.74 | 13.56 | 13.71 | 247,020 |
| 25 Jun 24 |
13.68000 -0.10 |
13.78 | 13.66 | 13.74 | 308,381 |
| 24 Jun 24 |
13.78000 +0.41 |
13.80 | 13.42 | 13.42 | 363,341 |
| 21 Jun 24 |
13.37000 -0.12 |
13.52 | 13.32 | 13.49 | 658,822 |
| 20 Jun 24 |
13.49000 -0.15 |
13.77 | 13.44 | 13.63 | 648,528 |
| 19 Jun 24 |
13.64000 +0.07 |
13.69 | 13.54 | 13.55 | 151,745 |
| 18 Jun 24 |
13.57000 -0.03 |
13.76 | 13.53 | 13.60 | 354,644 |
| 17 Jun 24 |
13.60000 +0.05 |
13.67 | 13.46 | 13.57 | 289,710 |
| 14 Jun 24 |
13.55000 -0.06 |
13.62 | 13.51 | 13.57 | 309,321 |
| 13 Jun 24 |
13.61000 -0.19 |
13.80 | 13.58 | 13.79 | 437,133 |
| 12 Jun 24 |
13.80000 -0.01 |
14.00 | 13.75 | 13.98 | 295,426 |
| 11 Jun 24 |
13.81000 -0.11 |
13.92 | 13.72 | 13.92 | 301,231 |
| 10 Jun 24 |
13.92000 +0.23 |
14.05 | 13.76 | 13.76 | 224,359 |
| 07 Jun 24 |
13.69000 +0.03 |
13.86 | 13.63 | 13.65 | 414,848 |
| 06 Jun 24 |
13.66000 -0.02 |
13.82 | 13.65 | 13.69 | 284,871 |
| 05 Jun 24 |
13.68000 +0.16 |
13.80 | 13.56 | 13.58 | 517,136 |
| 04 Jun 24 |
13.52000 -0.31 |
13.75 | 13.47 | 13.75 | 764,088 |
| 03 Jun 24 |
13.83000 -0.64 |
14.42 | 13.81 | 14.42 | 1,218,856 |
| 31 May 24 |
14.47000 +0.33 |
14.47 | 14.07 | 14.14 | 2,838,698 |
| 30 May 24 |
14.14000 +0.10 |
14.21 | 14.03 | 14.03 | 350,906 |
| 29 May 24 |
14.04000 -0.01 |
14.29 | 13.97 | 14.06 | 487,492 |
| 28 May 24 |
14.05000 +0.41 |
14.10 | 13.64 | 13.66 | 655,249 |
| 27 May 24 |
13.64000 +0.15 |
13.66 | 13.54 | 13.54 | 188,626 |
| 24 May 24 |
13.49000 +0.09 |
13.55 | 13.41 | 13.42 | 282,842 |
| 23 May 24 |
13.40000 -0.15 |
13.64 | 13.36 | 13.63 | 370,559 |
| 22 May 24 |
13.55000 -0.14 |
13.66 | 13.46 | 13.66 | 613,252 |
| 21 May 24 |
13.69000 -0.06 |
13.79 | 13.68 | 13.72 | 282,757 |
| 17 May 24 |
13.75000 +0.09 |
13.78 | 13.64 | 13.64 | 265,731 |
| 16 May 24 |
13.66000 +0.05 |
13.82 | 13.61 | 13.80 | 413,380 |
| 15 May 24 |
13.61000 -0.12 |
13.71 | 13.56 | 13.68 | 568,044 |
| 14 May 24 |
13.73000 -0.06 |
13.76 | 13.64 | 13.76 | 247,066 |
| 13 May 24 |
13.79000 +0.15 |
13.80 | 13.66 | 13.69 | 246,799 |
| 10 May 24 |
13.64000 -0.14 |
13.88 | 13.60 | 13.81 | 594,729 |
| 09 May 24 |
13.78000 -0.23 |
14.04 | 13.73 | 14.02 | 700,689 |
| 08 May 24 |
14.01000 -0.04 |
14.03 | 13.81 | 13.95 | 689,953 |
| 07 May 24 |
14.05000 -0.09 |
14.30 | 13.92 | 14.30 | 673,723 |
| 06 May 24 |
14.14000 +0.19 |
14.23 | 14.04 | 14.04 | 251,893 |
| 03 May 24 |
13.95000 -0.05 |
14.09 | 13.92 | 14.05 | 204,382 |
| 02 May 24 |
14.00000 +0.04 |
14.12 | 13.97 | 14.05 | 209,020 |
| 01 May 24 |
13.96000 -0.21 |
14.18 | 13.90 | 14.14 | 413,377 |
| 30 Apr 24 |
14.17000 -0.31 |
14.45 | 14.15 | 14.40 | 323,816 |
| 29 Apr 24 |
14.48000 +0.01 |
14.48 | 14.35 | 14.36 | 246,646 |
| 26 Apr 24 |
14.47000 +0.19 |
14.51 | 14.28 | 14.29 | 336,660 |
| 25 Apr 24 |
14.28000 +0.04 |
14.28 | 14.12 | 14.21 | 310,975 |
| 24 Apr 24 |
14.24000 +0.01 |
14.32 | 14.17 | 14.18 | 218,063 |
| 23 Apr 24 |
14.23000 +0.05 |
14.38 | 14.13 | 14.18 | 355,541 |
| 22 Apr 24 |
14.18000 -0.12 |
14.30 | 14.14 | 14.30 | 317,993 |
| 19 Apr 24 |
14.30000 +0.11 |
14.45 | 14.15 | 14.19 | 247,487 |
| 18 Apr 24 |
14.19000 -0.06 |
14.31 | 14.11 | 14.26 | 167,348 |
| 17 Apr 24 |
14.25000 -0.05 |
14.39 | 14.16 | 14.27 | 227,202 |
| 16 Apr 24 |
14.30000 -0.03 |
14.36 | 14.20 | 14.30 | 208,790 |
| 15 Apr 24 |
14.33000 -0.18 |
14.52 | 14.23 | 14.50 | 281,614 |
| 12 Apr 24 |
14.51000 -0.06 |
14.77 | 14.43 | 14.66 | 300,209 |
| 11 Apr 24 |
14.57000 +0.00 |
14.70 | 14.52 | 14.60 | 279,242 |
| 10 Apr 24 |
14.57000 +0.24 |
14.59 | 14.30 | 14.35 | 363,306 |
| 09 Apr 24 |
14.33000 -0.25 |
14.57 | 14.29 | 14.55 | 324,328 |
| 08 Apr 24 |
14.58000 -0.12 |
14.76 | 14.55 | 14.70 | 197,977 |
| 05 Apr 24 |
14.70000 -0.12 |
14.84 | 14.69 | 14.84 | 344,771 |
| 04 Apr 24 |
14.82000 +0.04 |
14.83 | 14.66 | 14.83 | 230,776 |
| 03 Apr 24 |
14.78000 +0.07 |
14.81 | 14.71 | 14.77 | 286,592 |
| 02 Apr 24 |
14.71000 +0.10 |
14.75 | 14.60 | 14.65 | 426,293 |
| 01 Apr 24 |
14.61000 +0.02 |
14.68 | 14.46 | 14.59 | 344,657 |
| 28 Mar 24 |
14.59000 -0.07 |
14.74 | 14.56 | 14.66 | 344,191 |
| 27 Mar 24 |
14.66000 +0.11 |
14.69 | 14.53 | 14.53 | 258,499 |
| 26 Mar 24 |
14.55000 -0.04 |
14.63 | 14.50 | 14.62 | 195,233 |
| 25 Mar 24 |
14.59000 +0.06 |
14.67 | 14.54 | 14.55 | 268,041 |
| 22 Mar 24 |
14.53000 -0.10 |
14.65 | 14.49 | 14.62 | 218,840 |
| 21 Mar 24 |
14.63000 -0.03 |
14.71 | 14.59 | 14.63 | 181,136 |
| 20 Mar 24 |
14.66000 +0.06 |
14.66 | 14.49 | 14.53 | 258,972 |
| 19 Mar 24 |
14.60000 +0.14 |
14.66 | 14.47 | 14.47 | 308,119 |
| 18 Mar 24 |
14.46000 +0.11 |
14.50 | 14.34 | 14.43 | 242,693 |
| 15 Mar 24 |
14.35000 +0.01 |
14.54 | 14.33 | 14.34 | 556,665 |
| 14 Mar 24 |
14.34000 +0.07 |
14.45 | 14.25 | 14.28 | 437,209 |
| 13 Mar 24 |
14.27000 +0.23 |
14.29 | 14.06 | 14.06 | 420,336 |
| 12 Mar 24 |
14.04000 -0.04 |
14.13 | 13.94 | 14.05 | 241,156 |
| 11 Mar 24 |
14.08000 +0.11 |
14.10 | 13.89 | 13.95 | 534,671 |
| 08 Mar 24 |
13.97000 +0.02 |
13.99 | 13.89 | 13.98 | 381,387 |
| 07 Mar 24 |
13.95000 +0.19 |
14.00 | 13.76 | 13.82 | 505,272 |
| 06 Mar 24 |
13.76000 +0.10 |
13.95 | 13.76 | 13.80 | 296,054 |
| 05 Mar 24 |
13.66000 +0.00 |
13.81 | 13.60 | 13.60 | 394,909 |
| 04 Mar 24 |
13.66000 -0.18 |
14.03 | 13.65 | 13.84 | 546,284 |
| 01 Mar 24 |
13.84000 +0.08 |
14.01 | 13.76 | 13.82 | 731,389 |
| 29 Feb 24 |
13.76000 -0.45 |
14.10 | 13.72 | 14.10 | 1,227,357 |
| 28 Feb 24 |
14.21000 -0.03 |
14.32 | 14.15 | 14.23 | 281,759 |
| 27 Feb 24 |
14.24000 +0.12 |
14.26 | 14.10 | 14.10 | 618,903 |
| 26 Feb 24 |
14.12000 +0.05 |
14.12 | 13.97 | 14.06 | 238,124 |
| 23 Feb 24 |
14.07000 -0.15 |
14.13 | 13.99 | 14.11 | 333,099 |
| 22 Feb 24 |
14.22000 +0.27 |
14.24 | 13.89 | 13.91 | 529,668 |
| 21 Feb 24 |
13.95000 +0.29 |
14.00 | 13.69 | 13.70 | 318,988 |
| 20 Feb 24 |
13.66000 -0.26 |
13.95 | 13.61 | 13.90 | 440,937 |
| 16 Feb 24 |
13.92000 +0.21 |
13.98 | 13.69 | 13.78 | 407,698 |
| 15 Feb 24 |
13.71000 +0.18 |
13.75 | 13.53 | 13.53 | 1,296,930 |
| 14 Feb 24 |
13.53000 -0.10 |
13.71 | 13.51 | 13.70 | 404,257 |
| 13 Feb 24 |
13.63000 +0.05 |
13.69 | 13.47 | 13.60 | 462,013 |
| 12 Feb 24 |
13.58000 -0.04 |
13.71 | 13.49 | 13.61 | 310,574 |
| 09 Feb 24 |
13.62000 -0.03 |
13.74 | 13.56 | 13.73 | 222,096 |
| 08 Feb 24 |
13.65000 +0.10 |
13.72 | 13.52 | 13.52 | 294,794 |
| 07 Feb 24 |
13.55000 +0.00 |
13.66 | 13.51 | 13.56 | 197,538 |
| 06 Feb 24 |
13.55000 +0.02 |
13.66 | 13.47 | 13.64 | 409,022 |
| 05 Feb 24 |
13.53000 -0.14 |
13.64 | 13.46 | 13.62 | 256,138 |
| 02 Feb 24 |
13.67000 -0.11 |
13.87 | 13.63 | 13.77 | 300,736 |
| 01 Feb 24 |
13.78000 -0.15 |
14.11 | 13.77 | 13.94 | 364,724 |
| 31 Jan 24 |
13.93000 -0.21 |
14.20 | 13.92 | 14.20 | 307,704 |
| 30 Jan 24 |
14.14000 +0.18 |
14.17 | 13.80 | 13.86 | 345,884 |
| 29 Jan 24 |
13.96000 -0.06 |
14.04 | 13.87 | 13.96 | 376,035 |
| 26 Jan 24 |
14.02000 -0.06 |
14.10 | 13.88 | 14.10 | 263,992 |
| 25 Jan 24 |
14.08000 +0.07 |
14.12 | 13.99 | 14.09 | 209,270 |
| 24 Jan 24 |
14.01000 +0.07 |
14.17 | 13.98 | 14.02 | 206,336 |
| 23 Jan 24 |
13.94000 +0.18 |
14.03 | 13.74 | 13.85 | 363,715 |
| 22 Jan 24 |
13.76000 +0.11 |
13.82 | 13.58 | 13.69 | 229,961 |
| 19 Jan 24 |
13.65000 +0.04 |
13.70 | 13.53 | 13.62 | 156,298 |
| 18 Jan 24 |
13.61000 -0.09 |
13.73 | 13.55 | 13.71 | 210,983 |
| 17 Jan 24 |
13.70000 -0.12 |
13.76 | 13.51 | 13.72 | 372,826 |
| 16 Jan 24 |
13.82000 -0.46 |
14.28 | 13.76 | 14.28 | 443,249 |
| 15 Jan 24 |
14.28000 +0.09 |
14.30 | 14.06 | 14.19 | 211,702 |
| 12 Jan 24 |
14.19000 -0.01 |
14.36 | 14.11 | 14.26 | 347,324 |
| 11 Jan 24 |
14.20000 +0.24 |
14.21 | 13.81 | 14.04 | 376,144 |
| 10 Jan 24 |
13.96000 +0.08 |
13.98 | 13.79 | 13.89 | 273,484 |
| 09 Jan 24 |
13.88000 +0.16 |
13.97 | 13.71 | 13.79 | 343,029 |
| 08 Jan 24 |
13.72000 -0.11 |
13.74 | 13.54 | 13.64 | 279,988 |
| 05 Jan 24 |
13.83000 +0.01 |
13.95 | 13.73 | 13.91 | 208,183 |
| 04 Jan 24 |
13.82000 -0.12 |
14.07 | 13.74 | 14.06 | 263,817 |
| 03 Jan 24 |
13.94000 +0.17 |
13.98 | 13.69 | 13.77 | 271,294 |
| 02 Jan 24 |
13.77000 +0.08 |
13.90 | 13.62 | 13.62 | 270,317 |
| 29 Dec 23 |
13.69000 +0.00 |
13.77 | 13.65 | 13.65 | 155,296 |
| 28 Dec 23 |
13.69000 -0.22 |
13.89 | 13.68 | 13.88 | 237,724 |
| 27 Dec 23 |
13.91000 -0.21 |
14.12 | 13.89 | 14.12 | 359,784 |
| 22 Dec 23 |
14.12000 -0.02 |
14.25 | 14.10 | 14.23 | 222,012 |
| 21 Dec 23 |
14.14000 +0.23 |
14.15 | 13.90 | 13.91 | 208,156 |
| 20 Dec 23 |
13.91000 -0.06 |
14.13 | 13.90 | 13.97 | 401,233 |
| 19 Dec 23 |
13.97000 +0.27 |
13.98 | 13.67 | 13.74 | 709,566 |
| 18 Dec 23 |
13.70000 +0.34 |
13.72 | 13.45 | 13.48 | 552,990 |
| 15 Dec 23 |
13.36000 -0.11 |
13.50 | 13.21 | 13.49 | 422,961 |
| 14 Dec 23 |
13.47000 +0.26 |
13.60 | 13.30 | 13.30 | 481,590 |
| 13 Dec 23 |
13.21000 +0.41 |
13.23 | 12.81 | 12.85 | 382,784 |
| 12 Dec 23 |
12.80000 -0.39 |
13.06 | 12.66 | 13.06 | 622,594 |
| 11 Dec 23 |
13.19000 +0.04 |
13.33 | 13.08 | 13.15 | 675,732 |
| 08 Dec 23 |
13.15000 +0.03 |
13.32 | 13.15 | 13.15 | 484,081 |
| 07 Dec 23 |
13.12000 -0.08 |
13.41 | 13.11 | 13.28 | 359,168 |
| 06 Dec 23 |
13.20000 -0.52 |
13.71 | 13.19 | 13.70 | 657,030 |
| 05 Dec 23 |
13.72000 -0.01 |
13.80 | 13.70 | 13.72 | 291,663 |
| 04 Dec 23 |
13.73000 -0.23 |
13.92 | 13.63 | 13.92 | 391,833 |
| 01 Dec 23 |
13.96000 +0.03 |
14.15 | 13.93 | 14.00 | 327,627 |
| 30 Nov 23 |
13.93000 -0.20 |
14.30 | 13.91 | 14.14 | 796,946 |
| 29 Nov 23 |
14.13000 +0.03 |
14.14 | 13.94 | 14.13 | 250,088 |
| 28 Nov 23 |
14.10000 -0.16 |
14.28 | 14.02 | 14.28 | 390,530 |
| 27 Nov 23 |
14.26000 -0.22 |
14.47 | 14.24 | 14.45 | 256,794 |
| 24 Nov 23 |
14.48000 +0.06 |
14.51 | 14.40 | 14.40 | 129,087 |
| 23 Nov 23 |
14.42000 +0.03 |
14.45 | 14.28 | 14.32 | 102,158 |
| 22 Nov 23 |
14.39000 -0.16 |
14.48 | 14.27 | 14.33 | 280,311 |
| 21 Nov 23 |
14.55000 -0.17 |
14.72 | 14.49 | 14.72 | 173,878 |
| 20 Nov 23 |
14.72000 +0.07 |
14.79 | 14.63 | 14.69 | 251,594 |
| 17 Nov 23 |
14.65000 +0.17 |
14.72 | 14.54 | 14.59 | 152,805 |
| 16 Nov 23 |
14.48000 -0.17 |
14.60 | 14.24 | 14.57 | 344,045 |
| 15 Nov 23 |
14.65000 -0.38 |
15.04 | 14.61 | 15.04 | 362,407 |
| 14 Nov 23 |
15.03000 +0.21 |
15.06 | 14.80 | 14.81 | 361,630 |
| 13 Nov 23 |
14.82000 +0.05 |
14.90 | 14.69 | 14.80 | 261,482 |
| 10 Nov 23 |
14.77000 +0.27 |
14.81 | 14.57 | 14.63 | 235,735 |
| 09 Nov 23 |
14.50000 +0.51 |
14.60 | 14.05 | 14.07 | 516,509 |
| 08 Nov 23 |
13.99000 -0.32 |
14.31 | 13.90 | 14.21 | 432,525 |
| 07 Nov 23 |
14.31000 -0.51 |
14.67 | 14.26 | 14.65 | 613,636 |
| 06 Nov 23 |
14.82000 -0.06 |
15.01 | 14.75 | 14.98 | 244,727 |
| 03 Nov 23 |
14.88000 +0.01 |
14.95 | 14.77 | 14.87 | 250,042 |
| 02 Nov 23 |
14.87000 +0.38 |
14.90 | 14.49 | 14.50 | 433,772 |
| 01 Nov 23 |
14.49000 +0.21 |
14.62 | 14.35 | 14.44 | 363,290 |
| 31 Oct 23 |
14.28000 +0.01 |
14.44 | 14.22 | 14.35 | 585,262 |
| 30 Oct 23 |
14.27000 -0.31 |
14.64 | 14.20 | 14.64 | 404,165 |
| 27 Oct 23 |
14.58000 +0.06 |
14.70 | 14.43 | 14.58 | 394,697 |
| 26 Oct 23 |
14.52000 -0.02 |
14.59 | 14.39 | 14.50 | 222,151 |
| 25 Oct 23 |
14.54000 +0.09 |
14.58 | 14.40 | 14.45 | 167,523 |
| 24 Oct 23 |
14.45000 -0.20 |
14.70 | 14.35 | 14.65 | 204,215 |
| 23 Oct 23 |
14.65000 +0.07 |
14.72 | 14.40 | 14.45 | 314,044 |
| 20 Oct 23 |
14.58000 +0.19 |
14.73 | 14.35 | 14.35 | 541,186 |
| 19 Oct 23 |
14.39000 -0.19 |
14.64 | 14.38 | 14.52 | 630,698 |
| 18 Oct 23 |
14.58000 -0.17 |
14.78 | 14.50 | 14.73 | 281,486 |
| 17 Oct 23 |
14.75000 -0.21 |
14.98 | 14.70 | 14.95 | 218,281 |
| 16 Oct 23 |
14.96000 +0.37 |
14.99 | 14.52 | 14.69 | 411,569 |
| 13 Oct 23 |
14.59000 +0.23 |
14.62 | 14.36 | 14.54 | 300,791 |
| 12 Oct 23 |
14.36000 -0.02 |
14.55 | 14.26 | 14.55 | 226,163 |
| 11 Oct 23 |
14.38000 +0.03 |
14.45 | 14.18 | 14.30 | 132,096 |
| 10 Oct 23 |
14.35000 +0.20 |
14.56 | 14.30 | 14.50 | 313,369 |
| 06 Oct 23 |
14.15000 +0.25 |
14.18 | 13.78 | 13.88 | 238,206 |
| 05 Oct 23 |
13.90000 +0.13 |
13.95 | 13.62 | 13.68 | 228,922 |
| 04 Oct 23 |
13.77000 -0.36 |
14.01 | 13.65 | 14.00 | 357,056 |
| 03 Oct 23 |
14.13000 -0.14 |
14.30 | 14.04 | 14.23 | 247,215 |
| 02 Oct 23 |
14.27000 -0.43 |
14.70 | 14.25 | 14.70 | 392,008 |
| 29 Sep 23 |
14.70000 -0.25 |
15.04 | 14.69 | 15.01 | 541,452 |
| 28 Sep 23 |
14.95000 -0.14 |
15.12 | 14.88 | 15.02 | 219,838 |
| 27 Sep 23 |
15.09000 +0.22 |
15.15 | 14.94 | 15.06 | 288,877 |
| 26 Sep 23 |
14.87000 -0.29 |
15.20 | 14.83 | 15.10 | 232,904 |
| 25 Sep 23 |
15.16000 +0.15 |
15.23 | 14.96 | 15.00 | 235,057 |
| 22 Sep 23 |
15.01000 -0.01 |
15.15 | 14.94 | 15.10 | 433,055 |
| 21 Sep 23 |
15.02000 -0.08 |
15.13 | 14.96 | 15.12 | 446,152 |
| 20 Sep 23 |
15.10000 +0.00 |
15.22 | 15.01 | 15.01 | 308,850 |
| 19 Sep 23 |
15.10000 -0.08 |
15.27 | 15.07 | 15.25 | 337,281 |
| 18 Sep 23 |
15.18000 +0.02 |
15.25 | 15.07 | 15.20 | 268,800 |
| 15 Sep 23 |
15.16000 +0.20 |
15.17 | 14.88 | 14.95 | 371,787 |
| 14 Sep 23 |
14.96000 +0.32 |
14.96 | 14.74 | 14.75 | 269,521 |
| 13 Sep 23 |
14.64000 -0.20 |
14.90 | 14.60 | 14.90 | 231,839 |
| 12 Sep 23 |
14.84000 +0.24 |
14.85 | 14.70 | 14.71 | 180,317 |
| 11 Sep 23 |
14.60000 -0.17 |
14.89 | 14.58 | 14.82 | 225,031 |
| 08 Sep 23 |
14.77000 +0.06 |
14.89 | 14.76 | 14.76 | 262,834 |
| 07 Sep 23 |
14.71000 +0.02 |
14.76 | 14.63 | 14.66 | 162,714 |
| 06 Sep 23 |
14.69000 -0.09 |
14.82 | 14.65 | 14.78 | 169,712 |
| 05 Sep 23 |
14.78000 +0.14 |
14.81 | 14.66 | 14.74 | 296,199 |
| 01 Sep 23 |
14.64000 +0.26 |
14.74 | 14.55 | 14.59 | 757,241 |
| 31 Aug 23 |
14.38000 +0.06 |
14.55 | 14.24 | 14.38 | 501,284 |
| 30 Aug 23 |
14.32000 -0.11 |
14.48 | 14.27 | 14.46 | 235,022 |
| 29 Aug 23 |
14.43000 +0.28 |
14.48 | 14.13 | 14.16 | 362,043 |
| 28 Aug 23 |
14.15000 +0.18 |
14.19 | 14.05 | 14.05 | 203,777 |
| 25 Aug 23 |
13.97000 +0.25 |
14.02 | 13.80 | 13.80 | 215,612 |
| 24 Aug 23 |
13.72000 -0.12 |
13.87 | 13.68 | 13.80 | 223,462 |
| 23 Aug 23 |
13.84000 -0.17 |
14.01 | 13.75 | 13.90 | 351,648 |
| 22 Aug 23 |
14.01000 -0.22 |
14.26 | 13.97 | 14.23 | 355,543 |
| 21 Aug 23 |
14.23000 -0.12 |
14.49 | 14.23 | 14.44 | 182,619 |
| 18 Aug 23 |
14.35000 +0.10 |
14.37 | 14.13 | 14.23 | 231,638 |
| 17 Aug 23 |
14.25000 -0.06 |
14.49 | 14.23 | 14.46 | 284,819 |
| 16 Aug 23 |
14.31000 -0.05 |
14.50 | 14.30 | 14.37 | 158,463 |
| 15 Aug 23 |
14.36000 -0.22 |
14.52 | 14.28 | 14.50 | 264,464 |
| 14 Aug 23 |
14.58000 -0.02 |
14.64 | 14.45 | 14.61 | 297,146 |
| 11 Aug 23 |
14.60000 +0.09 |
14.73 | 14.46 | 14.53 | 234,190 |
| 10 Aug 23 |
14.51000 +0.01 |
14.64 | 14.48 | 14.54 | 178,933 |
| 09 Aug 23 |
14.50000 +0.12 |
14.66 | 14.46 | 14.50 | 349,866 |
| 08 Aug 23 |
14.38000 +0.23 |
14.41 | 14.02 | 14.02 | 318,419 |
| 04 Aug 23 |
14.15000 +0.09 |
14.32 | 14.06 | 14.10 | 248,084 |
| 03 Aug 23 |
14.06000 +0.17 |
14.10 | 13.78 | 13.91 | 498,198 |
| 02 Aug 23 |
13.89000 -0.16 |
14.06 | 13.83 | 13.99 | 297,135 |
| 01 Aug 23 |
14.05000 +0.12 |
14.09 | 13.75 | 13.88 | 498,879 |
| 31 Jul 23 |
13.93000 -0.29 |
14.40 | 13.86 | 14.07 | 991,112 |
| 28 Jul 23 |
14.22000 +0.03 |
14.24 | 14.03 | 14.15 | 346,147 |
| 27 Jul 23 |
14.19000 -0.11 |
14.34 | 14.16 | 14.34 | 558,033 |
| 26 Jul 23 |
14.30000 -0.04 |
14.33 | 14.16 | 14.25 | 341,474 |
| 25 Jul 23 |
14.34000 +0.08 |
14.35 | 14.20 | 14.24 | 399,869 |
| 24 Jul 23 |
14.26000 +0.01 |
14.40 | 14.18 | 14.37 | 495,073 |
| 21 Jul 23 |
14.25000 -0.02 |
14.35 | 14.20 | 14.30 | 311,234 |
| 20 Jul 23 |
14.27000 +0.06 |
14.32 | 14.17 | 14.25 | 241,391 |
| 19 Jul 23 |
14.21000 +0.00 |
14.46 | 14.20 | 14.34 | 356,547 |
| 18 Jul 23 |
14.21000 +0.44 |
14.25 | 13.77 | 13.79 | 1,134,434 |
| 17 Jul 23 |
13.77000 -0.17 |
13.91 | 13.71 | 13.85 | 480,726 |
| 14 Jul 23 |
13.94000 -0.46 |
14.38 | 13.92 | 14.36 | 465,172 |
| 13 Jul 23 |
14.40000 +0.29 |
14.43 | 14.10 | 14.13 | 485,975 |
| 12 Jul 23 |
14.11000 +0.08 |
14.22 | 14.03 | 14.15 | 323,327 |
| 11 Jul 23 |
14.03000 +0.27 |
14.03 | 13.82 | 13.85 | 369,941 |
| 10 Jul 23 |
13.76000 +0.08 |
13.83 | 13.63 | 13.69 | 152,003 |
| 07 Jul 23 |
13.68000 +0.37 |
13.69 | 13.24 | 13.24 | 294,719 |
| 06 Jul 23 |
13.31000 -0.21 |
13.40 | 13.11 | 13.39 | 242,810 |
| 05 Jul 23 |
13.52000 +0.07 |
13.56 | 13.42 | 13.48 | 203,106 |
| 04 Jul 23 |
13.45000 +0.01 |
13.52 | 13.40 | 13.40 | 215,580 |
| 30 Jun 23 |
13.44000 +0.05 |
13.47 | 13.35 | 13.47 | 334,185 |
| 29 Jun 23 |
13.39000 +0.09 |
13.40 | 13.17 | 13.25 | 300,603 |
| 28 Jun 23 |
13.30000 +0.02 |
13.32 | 13.16 | 13.30 | 212,219 |
| 27 Jun 23 |
13.28000 +0.05 |
13.36 | 13.12 | 13.20 | 188,112 |
| 26 Jun 23 |
13.23000 +0.16 |
13.31 | 13.03 | 13.03 | 313,362 |
| 23 Jun 23 |
13.07000 -0.16 |
13.13 | 12.91 | 13.08 | 273,172 |
| 22 Jun 23 |
13.23000 -0.18 |
13.33 | 13.13 | 13.25 | 361,015 |
| 21 Jun 23 |
13.41000 +0.06 |
13.50 | 13.28 | 13.34 | 239,107 |
| 20 Jun 23 |
13.35000 -0.06 |
13.41 | 13.24 | 13.38 | 415,374 |
| 19 Jun 23 |
13.41000 +0.01 |
13.50 | 13.39 | 13.41 | 150,734 |
| 16 Jun 23 |
13.40000 -0.07 |
13.52 | 13.26 | 13.50 | 759,903 |
| 15 Jun 23 |
13.47000 +0.16 |
13.50 | 13.31 | 13.31 | 269,495 |
| 14 Jun 23 |
13.31000 -0.07 |
13.47 | 13.27 | 13.40 | 330,408 |
| 13 Jun 23 |
13.38000 +0.07 |
13.51 | 13.35 | 13.50 | 260,627 |
| 12 Jun 23 |
13.31000 -0.17 |
13.40 | 13.22 | 13.24 | 351,671 |
| 09 Jun 23 |
13.48000 -0.02 |
13.53 | 13.41 | 13.53 | 328,329 |
| 08 Jun 23 |
13.50000 -0.25 |
13.90 | 13.33 | 13.78 | 705,632 |
| 07 Jun 23 |
13.75000 -0.31 |
14.26 | 13.70 | 14.10 | 898,242 |
| 06 Jun 23 |
14.06000 -0.16 |
14.22 | 14.02 | 14.07 | 197,378 |
| 05 Jun 23 |
14.22000 -0.18 |
14.61 | 14.14 | 14.58 | 288,853 |
| 02 Jun 23 |
14.40000 +0.48 |
14.43 | 14.16 | 14.17 | 272,857 |
| 01 Jun 23 |
13.92000 -0.08 |
14.20 | 13.87 | 13.98 | 742,812 |
| 31 May 23 |
14.00000 -0.35 |
14.24 | 13.95 | 14.07 | 641,206 |
| 30 May 23 |
14.35000 -0.44 |
14.59 | 14.28 | 14.59 | 231,233 |
| 29 May 23 |
14.79000 +0.15 |
14.79 | 14.64 | 14.66 | 127,317 |
| 26 May 23 |
14.64000 +0.06 |
14.72 | 14.50 | 14.62 | 222,732 |
| 25 May 23 |
14.58000 -0.19 |
14.74 | 14.46 | 14.67 | 272,877 |
| 24 May 23 |
14.77000 -0.09 |
14.90 | 14.61 | 14.90 | 298,345 |
| 23 May 23 |
14.86000 +0.19 |
14.92 | 14.70 | 14.74 | 311,214 |
| 19 May 23 |
14.67000 +0.23 |
14.70 | 14.49 | 14.55 | 278,711 |
| 18 May 23 |
14.44000 +0.03 |
14.46 | 14.20 | 14.31 | 179,532 |
| 17 May 23 |
14.41000 +0.17 |
14.46 | 14.24 | 14.29 | 292,413 |
| 16 May 23 |
14.24000 -0.17 |
14.50 | 14.23 | 14.44 | 354,395 |
| 15 May 23 |
14.41000 +0.23 |
14.44 | 14.19 | 14.23 | 442,415 |
| 12 May 23 |
14.18000 +0.08 |
14.33 | 14.07 | 14.13 | 303,994 |
| 11 May 23 |
14.10000 -0.14 |
14.35 | 13.96 | 14.35 | 436,957 |
| 10 May 23 |
14.24000 -0.20 |
14.64 | 14.21 | 14.64 | 248,743 |
| 09 May 23 |
14.44000 +0.07 |
14.55 | 14.19 | 14.20 | 324,684 |
| 08 May 23 |
14.37000 +0.14 |
14.73 | 14.31 | 14.73 | 353,451 |
| 05 May 23 |
14.23000 +0.38 |
14.27 | 14.05 | 14.16 | 609,286 |
| 04 May 23 |
13.85000 -0.07 |
14.00 | 13.59 | 13.93 | 804,696 |
| 03 May 23 |
13.92000 -0.06 |
14.04 | 13.73 | 13.79 | 591,389 |
| 02 May 23 |
13.98000 -0.69 |
14.57 | 13.94 | 14.57 | 797,857 |
| 01 May 23 |
14.67000 -0.08 |
14.86 | 14.61 | 14.62 | 233,336 |
| 28 Apr 23 |
14.75000 +0.11 |
14.87 | 14.51 | 14.64 | 327,888 |
| 27 Apr 23 |
14.64000 -0.03 |
14.72 | 14.55 | 14.64 | 245,109 |
| 26 Apr 23 |
14.67000 -0.14 |
14.86 | 14.62 | 14.75 | 383,878 |
| 25 Apr 23 |
14.81000 -0.30 |
15.05 | 14.70 | 15.05 | 336,276 |
| 24 Apr 23 |
15.11000 +0.02 |
15.19 | 14.98 | 15.06 | 325,676 |
| 21 Apr 23 |
15.09000 +0.23 |
15.11 | 14.84 | 14.93 | 352,564 |
| 20 Apr 23 |
14.86000 -0.17 |
14.93 | 14.77 | 14.90 | 321,400 |
| 19 Apr 23 |
15.03000 -0.14 |
15.15 | 14.93 | 15.08 | 368,736 |
| 18 Apr 23 |
15.17000 -0.10 |
15.26 | 15.07 | 15.25 | 338,976 |
| 17 Apr 23 |
15.27000 -0.11 |
15.44 | 15.14 | 15.41 | 705,342 |
| 14 Apr 23 |
15.38000 +0.10 |
15.43 | 15.23 | 15.30 | 357,369 |
| 13 Apr 23 |
15.28000 +0.08 |
15.30 | 15.13 | 15.21 | 340,291 |
| 12 Apr 23 |
15.20000 +0.13 |
15.28 | 15.08 | 15.11 | 422,109 |
| 11 Apr 23 |
15.07000 +0.10 |
15.08 | 14.90 | 14.97 | 260,831 |
| 10 Apr 23 |
14.97000 +0.21 |
15.00 | 14.74 | 14.77 | 226,060 |
| 06 Apr 23 |
14.76000 -0.05 |
14.86 | 14.69 | 14.85 | 145,969 |
| 05 Apr 23 |
14.81000 -0.09 |
14.91 | 14.70 | 14.84 | 242,491 |
| 04 Apr 23 |
14.90000 -0.20 |
15.25 | 14.69 | 15.19 | 445,032 |
| 03 Apr 23 |
15.10000 +0.57 |
15.19 | 14.80 | 15.10 | 686,773 |
| 31 Mar 23 |
14.53000 +0.07 |
14.62 | 14.44 | 14.55 | 308,884 |
| 30 Mar 23 |
14.46000 -0.22 |
14.72 | 14.38 | 14.72 | 442,120 |
| 29 Mar 23 |
14.68000 +0.24 |
14.72 | 14.46 | 14.60 | 554,375 |
| 28 Mar 23 |
14.44000 +0.02 |
14.54 | 14.28 | 14.41 | 374,111 |
| 27 Mar 23 |
14.42000 +0.32 |
14.43 | 14.07 | 14.21 | 492,474 |
| 24 Mar 23 |
14.10000 -0.02 |
14.16 | 13.78 | 13.88 | 431,629 |
| 23 Mar 23 |
14.12000 -0.20 |
14.57 | 13.99 | 14.40 | 404,968 |
| 22 Mar 23 |
14.32000 -0.08 |
14.64 | 14.22 | 14.41 | 540,681 |
| 21 Mar 23 |
14.40000 +0.24 |
14.57 | 14.23 | 14.44 | 428,349 |
| 20 Mar 23 |
14.16000 +0.54 |
14.22 | 13.70 | 13.75 | 635,648 |
| 17 Mar 23 |
13.62000 -0.51 |
14.31 | 13.60 | 14.31 | 1,008,100 |
| 16 Mar 23 |
14.13000 +0.07 |
14.22 | 13.76 | 13.85 | 959,933 |
| 15 Mar 23 |
14.06000 -0.65 |
14.40 | 13.73 | 14.25 | 886,365 |
| 14 Mar 23 |
14.71000 +0.04 |
15.14 | 14.53 | 14.71 | 413,178 |
| 13 Mar 23 |
14.67000 -0.27 |
15.03 | 14.32 | 14.60 | 831,199 |
| 10 Mar 23 |
14.94000 -0.30 |
15.41 | 14.90 | 15.29 | 638,967 |
| 09 Mar 23 |
15.24000 -0.24 |
15.77 | 15.22 | 15.56 | 866,020 |
| 08 Mar 23 |
15.48000 +0.03 |
15.66 | 15.34 | 15.42 | 553,436 |
| 07 Mar 23 |
15.45000 -0.47 |
16.02 | 15.41 | 15.94 | 574,369 |
| 06 Mar 23 |
15.92000 -0.05 |
16.03 | 15.80 | 15.91 | 471,431 |
| 03 Mar 23 |
15.97000 -0.17 |
16.10 | 15.90 | 16.06 | 527,207 |
| 02 Mar 23 |
16.14000 +0.44 |
16.32 | 15.68 | 15.94 | 809,127 |
| 01 Mar 23 |
15.70000 +0.22 |
15.75 | 15.40 | 15.48 | 408,947 |
| 28 Feb 23 |
15.48000 -0.18 |
15.80 | 15.42 | 15.80 | 863,330 |
| 27 Feb 23 |
15.66000 -0.15 |
15.85 | 15.60 | 15.79 | 831,114 |
| 24 Feb 23 |
15.81000 +0.27 |
15.81 | 15.40 | 15.46 | 453,899 |
| 23 Feb 23 |
15.54000 +0.33 |
15.74 | 15.36 | 15.38 | 630,240 |
| 22 Feb 23 |
15.21000 -0.01 |
15.38 | 15.04 | 15.20 | 514,990 |
| 21 Feb 23 |
15.22000 -0.25 |
15.60 | 15.20 | 15.50 | 679,908 |
| 17 Feb 23 |
15.47000 -0.35 |
15.76 | 15.43 | 15.76 | 945,781 |
| 16 Feb 23 |
15.82000 -0.06 |
16.09 | 15.77 | 15.83 | 605,397 |
| 15 Feb 23 |
15.88000 -0.30 |
16.19 | 15.66 | 16.18 | 521,103 |
| 14 Feb 23 |
16.18000 +0.31 |
16.21 | 15.67 | 15.84 | 956,879 |
| 13 Feb 23 |
15.87000 +0.30 |
15.98 | 15.47 | 15.54 | 684,943 |
| 10 Feb 23 |
15.57000 +0.10 |
15.67 | 15.47 | 15.64 | 561,015 |
| 09 Feb 23 |
15.47000 -0.32 |
15.78 | 15.41 | 15.78 | 611,014 |
| 08 Feb 23 |
15.79000 +0.02 |
15.95 | 15.73 | 15.77 | 382,612 |
| 07 Feb 23 |
15.77000 +0.31 |
15.81 | 15.35 | 15.58 | 644,897 |
| 06 Feb 23 |
15.46000 -0.11 |
15.67 | 15.37 | 15.57 | 464,697 |
| 03 Feb 23 |
15.57000 +0.21 |
15.80 | 15.41 | 15.41 | 526,910 |
| 02 Feb 23 |
15.36000 -0.14 |
15.56 | 15.29 | 15.47 | 434,012 |
| 01 Feb 23 |
15.50000 -0.58 |
16.26 | 15.49 | 16.08 | 1,123,713 |
| 31 Jan 23 |
16.08000 +0.06 |
16.09 | 15.86 | 16.06 | 480,105 |
| 30 Jan 23 |
16.02000 -0.13 |
16.12 | 15.83 | 15.92 | 666,949 |
| 27 Jan 23 |
16.15000 +0.17 |
16.23 | 15.97 | 16.05 | 711,906 |
| 26 Jan 23 |
15.98000 +0.05 |
16.07 | 15.62 | 16.07 | 609,254 |
| 25 Jan 23 |
15.93000 +0.12 |
16.04 | 15.56 | 15.73 | 630,508 |
| 24 Jan 23 |
15.81000 -0.07 |
16.00 | 15.76 | 15.90 | 300,298 |
| 23 Jan 23 |
15.88000 +0.09 |
16.07 | 15.81 | 15.81 | 597,884 |
| 20 Jan 23 |
15.79000 +0.15 |
15.82 | 15.57 | 15.75 | 386,480 |
| 19 Jan 23 |
15.64000 +0.24 |
15.75 | 15.23 | 15.30 | 576,831 |
| 18 Jan 23 |
15.40000 -0.24 |
15.88 | 15.39 | 15.80 | 843,737 |
| 17 Jan 23 |
15.64000 -0.01 |
15.83 | 15.47 | 15.77 | 801,550 |
| 16 Jan 23 |
15.65000 +0.05 |
15.75 | 15.58 | 15.63 | 234,564 |
| 13 Jan 23 |
15.60000 +0.19 |
15.68 | 15.19 | 15.38 | 470,336 |
| 12 Jan 23 |
15.41000 +0.41 |
15.46 | 15.02 | 15.15 | 840,798 |
| 11 Jan 23 |
15.00000 +0.14 |
15.05 | 14.83 | 14.96 | 490,022 |
| 10 Jan 23 |
14.86000 -0.03 |
15.00 | 14.69 | 14.92 | 746,717 |
| 09 Jan 23 |
14.89000 -0.11 |
15.25 | 14.83 | 15.20 | 1,722,666 |
| 06 Jan 23 |
15.00000 +0.14 |
15.11 | 14.86 | 15.00 | 753,396 |
| 05 Jan 23 |
14.86000 -0.09 |
15.03 | 14.81 | 14.92 | 364,451 |
| 04 Jan 23 |
14.95000 -0.13 |
15.16 | 14.81 | 14.88 | 852,392 |
| 03 Jan 23 |
15.08000 -0.75 |
15.80 | 14.83 | 15.80 | 996,100 |
| 30 Dec 22 |
15.83000 +0.09 |
15.84 | 15.58 | 15.72 | 198,371 |
| 29 Dec 22 |
15.74000 +0.07 |
15.82 | 15.47 | 15.53 | 312,914 |
| 28 Dec 22 |
15.67000 -0.45 |
16.34 | 15.58 | 16.17 | 571,968 |
| 23 Dec 22 |
16.12000 +0.69 |
16.14 | 15.56 | 15.60 | 444,951 |
| 22 Dec 22 |
15.43000 -0.28 |
15.89 | 15.22 | 15.89 | 359,735 |
| 21 Dec 22 |
15.71000 +0.26 |
16.00 | 15.59 | 15.71 | 524,284 |
| 20 Dec 22 |
15.45000 +0.20 |
15.52 | 15.15 | 15.16 | 391,357 |
| 19 Dec 22 |
15.25000 -0.07 |
15.42 | 15.02 | 15.33 | 462,463 |
| 16 Dec 22 |
15.32000 -0.70 |
15.82 | 15.21 | 15.75 | 859,256 |
| 15 Dec 22 |
16.02000 -0.05 |
16.02 | 15.65 | 16.01 | 393,155 |
| 14 Dec 22 |
16.07000 -0.08 |
16.28 | 15.94 | 16.15 | 474,857 |
| 13 Dec 22 |
16.15000 +0.17 |
16.46 | 16.10 | 16.30 | 480,016 |
| 12 Dec 22 |
15.98000 +0.11 |
16.17 | 15.85 | 15.85 | 465,529 |
| 09 Dec 22 |
15.87000 +0.05 |
16.03 | 15.70 | 15.81 | 524,874 |
| 08 Dec 22 |
15.82000 +0.03 |
16.26 | 15.75 | 16.11 | 545,252 |
| 07 Dec 22 |
15.79000 +0.19 |
16.02 | 15.56 | 15.60 | 544,485 |
| 06 Dec 22 |
15.60000 -0.64 |
16.35 | 15.59 | 16.16 | 612,185 |
| 05 Dec 22 |
16.24000 -0.35 |
16.84 | 16.19 | 16.75 | 507,165 |
| 02 Dec 22 |
16.59000 -0.03 |
16.82 | 16.48 | 16.59 | 469,754 |
| 01 Dec 22 |
16.62000 +0.08 |
16.86 | 16.58 | 16.72 | 634,150 |
| 30 Nov 22 |
16.54000 -0.23 |
17.07 | 16.47 | 16.98 | 1,354,485 |
| 29 Nov 22 |
16.77000 +0.18 |
16.85 | 16.60 | 16.75 | 376,798 |
| 28 Nov 22 |
16.59000 -0.40 |
16.87 | 16.52 | 16.70 | 601,450 |
| 25 Nov 22 |
16.99000 +0.16 |
17.04 | 16.75 | 16.88 | 283,508 |
| 24 Nov 22 |
16.83000 +0.09 |
16.83 | 16.61 | 16.68 | 183,688 |
| 23 Nov 22 |
16.74000 -0.27 |
16.92 | 16.72 | 16.86 | 437,819 |
| 22 Nov 22 |
17.01000 +0.47 |
17.03 | 16.72 | 16.82 | 316,399 |
| 21 Nov 22 |
16.54000 -0.19 |
16.64 | 16.03 | 16.47 | 627,221 |
| 18 Nov 22 |
16.73000 +0.05 |
16.78 | 16.26 | 16.38 | 395,554 |
| 17 Nov 22 |
16.68000 -0.18 |
16.73 | 16.21 | 16.50 | 576,381 |
| 16 Nov 22 |
16.86000 -0.35 |
17.08 | 16.77 | 17.05 | 437,981 |
| 15 Nov 22 |
17.21000 +0.15 |
17.31 | 16.75 | 16.98 | 654,662 |
| 14 Nov 22 |
17.06000 -0.07 |
17.37 | 17.00 | 17.11 | 551,699 |
| 11 Nov 22 |
17.13000 +0.58 |
17.19 | 16.77 | 16.81 | 2,934,614 |
| 10 Nov 22 |
16.55000 +0.06 |
16.76 | 16.24 | 16.76 | 1,282,681 |
| 09 Nov 22 |
16.49000 -0.99 |
17.40 | 16.49 | 17.40 | 967,465 |
| 08 Nov 22 |
17.48000 -0.01 |
17.70 | 17.39 | 17.53 | 539,111 |
| 07 Nov 22 |
17.49000 +0.11 |
17.74 | 17.34 | 17.41 | 478,215 |
| 04 Nov 22 |
17.38000 +0.01 |
17.78 | 17.19 | 17.63 | 879,145 |
| 03 Nov 22 |
17.37000 +0.37 |
17.50 | 16.78 | 16.78 | 588,550 |
| 02 Nov 22 |
17.00000 +0.04 |
17.14 | 16.77 | 16.98 | 1,030,946 |
| 01 Nov 22 |
16.96000 +0.01 |
17.18 | 16.96 | 17.12 | 309,683 |
| 31 Oct 22 |
16.95000 +0.00 |
17.12 | 16.76 | 16.84 | 456,831 |
| 28 Oct 22 |
16.95000 -0.01 |
16.97 | 16.56 | 16.96 | 416,474 |
| 27 Oct 22 |
16.96000 +0.04 |
17.24 | 16.90 | 17.10 | 387,816 |
| 26 Oct 22 |
16.92000 +0.09 |
17.08 | 16.73 | 16.82 | 518,997 |
| 25 Oct 22 |
16.83000 -0.01 |
16.99 | 16.71 | 16.91 | 547,359 |
| 24 Oct 22 |
16.84000 +0.38 |
16.88 | 16.45 | 16.51 | 820,515 |
| 21 Oct 22 |
16.46000 +0.29 |
16.51 | 16.12 | 16.20 | 504,242 |
| 20 Oct 22 |
16.17000 -0.08 |
16.53 | 16.09 | 16.46 | 516,572 |
| 19 Oct 22 |
16.25000 +0.28 |
16.38 | 15.90 | 16.02 | 657,889 |
| 18 Oct 22 |
15.97000 -0.08 |
16.29 | 15.72 | 16.09 | 543,591 |
| 17 Oct 22 |
16.05000 +0.16 |
16.33 | 16.03 | 16.08 | 458,431 |
| 14 Oct 22 |
15.89000 -0.40 |
16.46 | 15.87 | 16.29 | 437,683 |
| 13 Oct 22 |
16.29000 +0.50 |
16.36 | 15.56 | 15.64 | 638,429 |
| 12 Oct 22 |
15.79000 +0.03 |
15.93 | 15.40 | 15.60 | 448,035 |
| 11 Oct 22 |
15.76000 -0.59 |
15.98 | 15.63 | 15.93 | 931,673 |
| 07 Oct 22 |
16.35000 +0.19 |
16.53 | 16.20 | 16.24 | 859,770 |
| 06 Oct 22 |
16.16000 +0.21 |
16.44 | 15.86 | 15.86 | 758,716 |
| 05 Oct 22 |
15.95000 +0.09 |
16.26 | 15.63 | 15.90 | 1,028,694 |
| 04 Oct 22 |
15.86000 +0.59 |
15.89 | 15.53 | 15.56 | 925,847 |
| 03 Oct 22 |
15.27000 +0.89 |
15.28 | 14.79 | 14.84 | 1,127,712 |
| 30 Sep 22 |
14.38000 +0.01 |
14.53 | 14.06 | 14.29 | 581,739 |
| 29 Sep 22 |
14.37000 +0.31 |
14.38 | 13.71 | 14.03 | 682,049 |
| 28 Sep 22 |
14.06000 +0.52 |
14.10 | 13.49 | 13.57 | 464,628 |
| 27 Sep 22 |
13.54000 +0.49 |
13.63 | 13.20 | 13.23 | 607,119 |
| 26 Sep 22 |
13.05000 -0.35 |
13.51 | 12.86 | 13.35 | 788,639 |
| 23 Sep 22 |
13.40000 -1.10 |
14.10 | 13.35 | 14.10 | 1,173,181 |
| 22 Sep 22 |
14.50000 -0.09 |
14.96 | 14.46 | 14.90 | 438,481 |
| 21 Sep 22 |
14.59000 -0.19 |
15.00 | 14.59 | 14.94 | 422,589 |
| 20 Sep 22 |
14.78000 -0.02 |
14.85 | 14.44 | 14.76 | 890,313 |
| 19 Sep 22 |
14.80000 +0.10 |
14.84 | 14.30 | 14.31 | 375,366 |
| 16 Sep 22 |
14.70000 -0.22 |
14.90 | 14.40 | 14.85 | 914,970 |
| 15 Sep 22 |
14.92000 -0.27 |
15.16 | 14.86 | 14.99 | 598,209 |
| 14 Sep 22 |
15.19000 +0.40 |
15.24 | 14.88 | 14.88 | 531,062 |
| 13 Sep 22 |
14.79000 -0.14 |
15.00 | 14.65 | 14.86 | 561,728 |
| 12 Sep 22 |
14.93000 +0.57 |
14.98 | 14.48 | 14.57 | 773,639 |
| 09 Sep 22 |
14.36000 +0.16 |
14.49 | 14.22 | 14.48 | 362,146 |
| 08 Sep 22 |
14.20000 +0.21 |
14.23 | 13.91 | 14.08 | 476,920 |
| 07 Sep 22 |
13.99000 -0.38 |
14.36 | 13.84 | 14.22 | 648,930 |
| 06 Sep 22 |
14.37000 +0.07 |
14.60 | 14.31 | 14.50 | 614,653 |
| 02 Sep 22 |
14.30000 +0.35 |
14.40 | 14.16 | 14.25 | 848,528 |
| 01 Sep 22 |
13.95000 -0.39 |
14.34 | 13.85 | 14.13 | 921,835 |
| 31 Aug 22 |
14.34000 -0.04 |
14.53 | 14.00 | 14.09 | 727,483 |
| 30 Aug 22 |
14.38000 -0.52 |
14.68 | 14.15 | 14.67 | 732,281 |
| 29 Aug 22 |
14.90000 +0.27 |
15.05 | 14.59 | 14.60 | 899,698 |
| 26 Aug 22 |
14.63000 -0.23 |
14.96 | 14.57 | 14.87 | 649,885 |
| 25 Aug 22 |
14.86000 -0.05 |
15.12 | 14.81 | 15.12 | 770,118 |
| 24 Aug 22 |
14.91000 +0.44 |
15.00 | 14.43 | 14.56 | 1,283,325 |
| 23 Aug 22 |
14.47000 +0.37 |
14.57 | 14.25 | 14.37 | 808,471 |
| 22 Aug 22 |
14.10000 +0.10 |
14.16 | 13.72 | 13.87 | 473,977 |
| 19 Aug 22 |
14.00000 -0.22 |
14.16 | 13.94 | 14.16 | 514,778 |
| 18 Aug 22 |
14.22000 +0.36 |
14.28 | 14.02 | 14.05 | 421,094 |
| 17 Aug 22 |
13.86000 +0.16 |
13.98 | 13.71 | 13.76 | 434,042 |
| 16 Aug 22 |
13.70000 -0.14 |
14.14 | 13.64 | 13.96 | 606,461 |
| 15 Aug 22 |
13.84000 -0.25 |
13.96 | 13.53 | 13.79 | 778,804 |
| 12 Aug 22 |
14.09000 -0.13 |
14.34 | 13.93 | 14.19 | 708,266 |
| 11 Aug 22 |
14.22000 +0.52 |
14.30 | 13.93 | 13.99 | 1,053,171 |
| 10 Aug 22 |
13.70000 -0.17 |
14.00 | 13.37 | 14.00 | 1,599,422 |
| 09 Aug 22 |
13.87000 +0.18 |
13.93 | 13.68 | 13.80 | 748,051 |
| 08 Aug 22 |
13.69000 +0.20 |
13.70 | 13.23 | 13.44 | 574,477 |
| 05 Aug 22 |
13.49000 +0.40 |
13.50 | 12.88 | 12.99 | 491,275 |
| 04 Aug 22 |
13.09000 -0.68 |
13.85 | 13.00 | 13.85 | 1,035,473 |
| 03 Aug 22 |
13.77000 -0.57 |
14.50 | 13.68 | 14.50 | 643,307 |
| 02 Aug 22 |
14.34000 -0.18 |
14.50 | 14.21 | 14.50 | 1,007,486 |
| 29 Jul 22 |
14.52000 +0.68 |
14.53 | 13.94 | 14.05 | 955,094 |
| 28 Jul 22 |
13.84000 +0.00 |
14.16 | 13.60 | 14.04 | 497,909 |
| 27 Jul 22 |
13.84000 +0.40 |
13.90 | 13.47 | 13.53 | 714,695 |
| 26 Jul 22 |
13.44000 +0.00 |
13.67 | 13.27 | 13.52 | 533,064 |
| 25 Jul 22 |
13.44000 +0.38 |
13.46 | 13.11 | 13.24 | 402,935 |
| 22 Jul 22 |
13.06000 -0.24 |
13.43 | 12.93 | 13.39 | 526,013 |
| 21 Jul 22 |
13.30000 -0.40 |
13.44 | 13.12 | 13.38 | 737,347 |
| 20 Jul 22 |
13.70000 +0.07 |
13.75 | 13.29 | 13.57 | 479,421 |
| 19 Jul 22 |
13.63000 +0.49 |
13.76 | 13.10 | 13.15 | 698,614 |
| 18 Jul 22 |
13.14000 +0.48 |
13.36 | 12.99 | 13.00 | 525,619 |
| 15 Jul 22 |
12.66000 +0.31 |
12.77 | 12.35 | 12.61 | 462,852 |
| 14 Jul 22 |
12.35000 -0.21 |
12.42 | 11.91 | 12.17 | 898,412 |
| 13 Jul 22 |
12.56000 +0.11 |
12.74 | 12.28 | 12.28 | 456,363 |
| 12 Jul 22 |
12.45000 -0.42 |
12.68 | 12.27 | 12.56 | 523,724 |
| 11 Jul 22 |
12.87000 -0.22 |
13.06 | 12.67 | 12.89 | 479,104 |
| 08 Jul 22 |
13.09000 +0.01 |
13.27 | 12.67 | 13.27 | 755,196 |
| 07 Jul 22 |
13.08000 +1.23 |
13.25 | 12.18 | 12.37 | 1,208,905 |
| 06 Jul 22 |
11.85000 -0.84 |
12.80 | 11.66 | 12.57 | 1,356,111 |
| 05 Jul 22 |
12.69000 -0.50 |
13.19 | 12.25 | 13.19 | 1,106,133 |
| 04 Jul 22 |
13.19000 +0.45 |
13.22 | 12.82 | 12.92 | 333,848 |
| 30 Jun 22 |
12.74000 -0.30 |
13.02 | 12.47 | 12.88 | 954,072 |
| 29 Jun 22 |
13.04000 -0.76 |
14.00 | 12.99 | 13.90 | 597,500 |
| 28 Jun 22 |
13.80000 +0.56 |
13.85 | 13.50 | 13.55 | 757,670 |
| 27 Jun 22 |
13.24000 +0.40 |
13.30 | 12.85 | 13.15 | 1,123,019 |
| 24 Jun 22 |
12.84000 +0.77 |
12.94 | 12.29 | 12.33 | 990,561 |
| 23 Jun 22 |
12.07000 -0.88 |
13.02 | 11.96 | 12.98 | 1,440,309 |
| 22 Jun 22 |
12.95000 -0.90 |
13.21 | 12.76 | 12.90 | 1,061,909 |
| 21 Jun 22 |
13.85000 +0.56 |
13.97 | 13.41 | 13.53 | 1,054,968 |
| 20 Jun 22 |
13.29000 +0.20 |
13.31 | 12.77 | 13.06 | 740,963 |
| 17 Jun 22 |
13.09000 -0.92 |
14.10 | 12.93 | 13.91 | 1,805,382 |
| 16 Jun 22 |
14.01000 -0.76 |
14.50 | 13.89 | 14.34 | 1,287,536 |
| 15 Jun 22 |
14.77000 -0.54 |
15.49 | 14.51 | 15.10 | 1,110,039 |
| 14 Jun 22 |
15.31000 -0.26 |
15.88 | 15.06 | 15.88 | 733,915 |
| 13 Jun 22 |
15.57000 -0.57 |
15.83 | 15.17 | 15.51 | 1,016,526 |
| 10 Jun 22 |
16.14000 -0.31 |
16.45 | 15.91 | 16.39 | 764,462 |
| 09 Jun 22 |
16.45000 -0.17 |
16.65 | 16.31 | 16.54 | 556,064 |
| 08 Jun 22 |
16.62000 -0.03 |
17.00 | 16.43 | 16.88 | 714,243 |
| 07 Jun 22 |
16.65000 +0.48 |
16.66 | 16.06 | 16.10 | 576,460 |
| 06 Jun 22 |
16.17000 +0.10 |
16.35 | 16.15 | 16.20 | 445,049 |
| 03 Jun 22 |
16.07000 +0.24 |
16.13 | 15.84 | 15.96 | 545,445 |
| 02 Jun 22 |
15.83000 +0.02 |
16.08 | 15.71 | 15.75 | 583,075 |
| 01 Jun 22 |
15.81000 +0.11 |
16.02 | 15.68 | 15.78 | 757,922 |
| 31 May 22 |
15.70000 -0.10 |
16.07 | 15.51 | 15.90 | 1,470,104 |
| 30 May 22 |
15.80000 +0.27 |
15.81 | 15.43 | 15.55 | 630,661 |
| 27 May 22 |
15.53000 +0.13 |
15.60 | 15.27 | 15.33 | 476,583 |
| 26 May 22 |
15.40000 +0.15 |
15.59 | 15.26 | 15.40 | 579,713 |
| 25 May 22 |
15.25000 +0.47 |
15.29 | 14.85 | 14.85 | 934,215 |
| 24 May 22 |
14.78000 +0.14 |
14.88 | 14.64 | 14.70 | 1,401,681 |
| 20 May 22 |
14.64000 -0.02 |
15.01 | 14.42 | 14.80 | 498,395 |
| 19 May 22 |
14.66000 +0.11 |
14.81 | 14.28 | 14.39 | 388,581 |
| 18 May 22 |
14.55000 -0.46 |
15.17 | 14.39 | 15.11 | 519,379 |
| 17 May 22 |
15.01000 +0.21 |
15.28 | 14.84 | 14.98 | 525,988 |
| 16 May 22 |
14.80000 +0.21 |
15.03 | 14.61 | 14.64 | 1,687,019 |
| 13 May 22 |
14.59000 +0.75 |
14.72 | 14.07 | 14.13 | 647,181 |
| 12 May 22 |
13.84000 -0.17 |
14.06 | 13.65 | 13.92 | 959,546 |
| 11 May 22 |
14.01000 -0.13 |
14.74 | 13.96 | 14.15 | 1,752,606 |
| 10 May 22 |
14.14000 -0.26 |
14.75 | 14.05 | 14.67 | 1,514,207 |
| 09 May 22 |
14.40000 -1.26 |
15.39 | 14.40 | 15.33 | 899,183 |
| 06 May 22 |
15.66000 -0.01 |
15.75 | 15.29 | 15.74 | 580,184 |
| 05 May 22 |
15.67000 -0.31 |
16.11 | 15.36 | 15.99 | 806,379 |
| 04 May 22 |
15.98000 +0.66 |
15.99 | 15.51 | 15.52 | 804,904 |
| 03 May 22 |
15.32000 +0.70 |
15.37 | 14.63 | 14.63 | 746,809 |
| 02 May 22 |
14.62000 -0.36 |
14.84 | 14.40 | 14.72 | 591,552 |
| 29 Apr 22 |
14.98000 -0.18 |
15.29 | 14.89 | 15.16 | 928,468 |
| 28 Apr 22 |
15.16000 +0.27 |
15.24 | 14.57 | 14.97 | 633,266 |
| 27 Apr 22 |
14.89000 -0.01 |
15.05 | 14.65 | 15.04 | 825,569 |
| 26 Apr 22 |
14.90000 +0.20 |
15.24 | 14.71 | 14.97 | 666,483 |
| 25 Apr 22 |
14.70000 -0.33 |
14.77 | 14.16 | 14.56 | 1,370,943 |
| 22 Apr 22 |
15.03000 -0.39 |
15.65 | 14.92 | 15.39 | 1,116,682 |
| 21 Apr 22 |
15.42000 -0.48 |
16.12 | 15.35 | 16.05 | 1,106,350 |
| 20 Apr 22 |
15.90000 +0.07 |
16.03 | 15.68 | 15.92 | 577,410 |
| 19 Apr 22 |
15.83000 -0.17 |
16.09 | 15.70 | 15.93 | 693,302 |
| 18 Apr 22 |
16.00000 +0.89 |
16.12 | 15.21 | 15.21 | 1,590,700 |
| 14 Apr 22 |
15.11000 +0.05 |
15.13 | 14.91 | 15.01 | 479,839 |
| 13 Apr 22 |
15.06000 +0.27 |
15.17 | 14.71 | 14.83 | 1,391,012 |
| 12 Apr 22 |
14.79000 +0.09 |
15.11 | 14.75 | 14.99 | 873,565 |
| 11 Apr 22 |
14.70000 -0.34 |
14.97 | 14.60 | 14.97 | 1,207,301 |
| 08 Apr 22 |
15.04000 +0.33 |
15.16 | 14.71 | 14.79 | 1,538,641 |
| 07 Apr 22 |
14.71000 +0.17 |
14.83 | 14.45 | 14.58 | 454,528 |
| 06 Apr 22 |
14.54000 -0.26 |
14.97 | 14.42 | 14.97 | 697,929 |
| 05 Apr 22 |
14.80000 -0.09 |
15.19 | 14.79 | 15.01 | 734,281 |
| 04 Apr 22 |
14.89000 +0.25 |
15.03 | 14.71 | 14.87 | 695,442 |
| 01 Apr 22 |
14.64000 +0.33 |
14.77 | 14.31 | 14.33 | 434,415 |
| 31 Mar 22 |
14.31000 -0.57 |
14.97 | 14.28 | 14.75 | 1,467,141 |
| 30 Mar 22 |
14.88000 -0.08 |
15.24 | 14.79 | 15.10 | 491,090 |
| 29 Mar 22 |
14.96000 -0.42 |
15.15 | 14.70 | 15.15 | 1,897,165 |
| 28 Mar 22 |
15.38000 -0.18 |
15.50 | 15.22 | 15.44 | 835,936 |
| 25 Mar 22 |
15.56000 +0.50 |
15.61 | 15.01 | 15.01 | 645,048 |
| 24 Mar 22 |
15.06000 +0.20 |
15.14 | 14.74 | 14.85 | 680,357 |
| 23 Mar 22 |
14.86000 +0.11 |
15.12 | 14.83 | 14.97 | 1,036,595 |
| 22 Mar 22 |
14.75000 -0.25 |
15.05 | 14.72 | 15.05 | 907,330 |
| 21 Mar 22 |
15.00000 +0.42 |
15.13 | 14.72 | 14.91 | 969,582 |
| 18 Mar 22 |
14.58000 -0.15 |
14.89 | 14.51 | 14.76 | 708,040 |
| 17 Mar 22 |
14.73000 +0.35 |
14.84 | 14.56 | 14.70 | 537,309 |
| 16 Mar 22 |
14.38000 +0.09 |
14.55 | 14.08 | 14.49 | 641,976 |
| 15 Mar 22 |
14.29000 -0.36 |
14.51 | 13.71 | 13.98 | 1,538,248 |
| 14 Mar 22 |
14.65000 -0.42 |
14.97 | 14.33 | 14.97 | 904,574 |
| 11 Mar 22 |
15.07000 -0.18 |
15.37 | 15.05 | 15.13 | 544,940 |
| 10 Mar 22 |
15.25000 +0.11 |
15.46 | 15.09 | 15.39 | 510,940 |
| 09 Mar 22 |
15.14000 -0.24 |
15.38 | 14.80 | 15.00 | 2,035,223 |
| 08 Mar 22 |
15.38000 +0.18 |
15.83 | 15.21 | 15.53 | 1,443,628 |
| 07 Mar 22 |
15.20000 +0.20 |
15.50 | 15.04 | 15.30 | 1,003,945 |
| 04 Mar 22 |
15.00000 +0.63 |
15.04 | 14.46 | 14.46 | 990,788 |
| 03 Mar 22 |
14.37000 -0.17 |
14.79 | 14.32 | 14.64 | 1,159,236 |
| 02 Mar 22 |
14.54000 +0.20 |
14.65 | 14.33 | 14.50 | 1,211,663 |
| 01 Mar 22 |
14.34000 +0.19 |
14.70 | 14.17 | 14.33 | 1,548,163 |
| 28 Feb 22 |
14.15000 +0.50 |
14.17 | 13.66 | 13.68 | 1,416,067 |
| 25 Feb 22 |
13.65000 +0.11 |
13.69 | 13.40 | 13.50 | 732,095 |
| 24 Feb 22 |
13.54000 +0.06 |
13.75 | 13.24 | 13.75 | 612,998 |
| 23 Feb 22 |
13.48000 +0.15 |
13.62 | 13.34 | 13.34 | 478,566 |
| 22 Feb 22 |
13.33000 +0.13 |
13.75 | 13.13 | 13.75 | 525,815 |
| 18 Feb 22 |
13.20000 -0.29 |
13.46 | 13.19 | 13.40 | 445,136 |
| 17 Feb 22 |
13.49000 -0.11 |
13.73 | 13.40 | 13.63 | 356,516 |
| 16 Feb 22 |
13.60000 -0.16 |
14.03 | 13.58 | 13.88 | 468,025 |
| 15 Feb 22 |
13.76000 +0.27 |
13.79 | 13.10 | 13.22 | 696,235 |
| 14 Feb 22 |
13.49000 -0.12 |
13.66 | 13.34 | 13.59 | 374,497 |
| 11 Feb 22 |
13.61000 +0.26 |
13.68 | 13.37 | 13.41 | 650,662 |
| 10 Feb 22 |
13.35000 +0.05 |
13.62 | 13.19 | 13.25 | 490,062 |
| 09 Feb 22 |
13.30000 +0.23 |
13.40 | 13.10 | 13.14 | 645,991 |
| 08 Feb 22 |
13.07000 -0.60 |
13.64 | 12.99 | 13.64 | 1,107,810 |
| 07 Feb 22 |
13.67000 +0.11 |
13.80 | 13.46 | 13.59 | 1,015,622 |
| 04 Feb 22 |
13.56000 +0.17 |
13.90 | 13.51 | 13.51 | 778,809 |
| 03 Feb 22 |
13.39000 -0.08 |
13.48 | 13.26 | 13.44 | 474,982 |
| 02 Feb 22 |
13.47000 +0.14 |
13.53 | 13.25 | 13.36 | 658,216 |
| 01 Feb 22 |
13.33000 +0.18 |
13.39 | 12.97 | 13.16 | 779,690 |
| 31 Jan 22 |
13.15000 +0.48 |
13.15 | 12.70 | 13.00 | 926,214 |
| 28 Jan 22 |
12.67000 +0.17 |
12.79 | 12.55 | 12.57 | 942,032 |
| 27 Jan 22 |
12.50000 +0.09 |
12.76 | 12.42 | 12.60 | 871,123 |
| 26 Jan 22 |
12.41000 +0.00 |
12.81 | 12.32 | 12.73 | 1,075,968 |
| 25 Jan 22 |
12.41000 +0.45 |
12.48 | 11.62 | 12.02 | 596,657 |
| 24 Jan 22 |
11.96000 +0.02 |
11.98 | 11.30 | 11.65 | 827,716 |
| 21 Jan 22 |
11.94000 -0.43 |
12.15 | 11.77 | 12.15 | 1,012,667 |
| 20 Jan 22 |
12.37000 -0.22 |
12.76 | 12.34 | 12.55 | 688,319 |
| 19 Jan 22 |
12.59000 -0.11 |
12.85 | 12.49 | 12.81 | 459,865 |
| 18 Jan 22 |
12.70000 -0.24 |
13.09 | 12.65 | 13.04 | 746,936 |
| 17 Jan 22 |
12.94000 +0.16 |
12.99 | 12.75 | 12.78 | 215,531 |
| 14 Jan 22 |
12.78000 +0.44 |
12.81 | 12.26 | 12.30 | 566,212 |
| 13 Jan 22 |
12.34000 -0.24 |
12.77 | 12.33 | 12.71 | 437,498 |
| 12 Jan 22 |
12.58000 +0.05 |
12.71 | 12.39 | 12.60 | 623,091 |
| 11 Jan 22 |
12.53000 +0.41 |
12.53 | 12.10 | 12.33 | 1,318,424 |
| 10 Jan 22 |
12.12000 -0.08 |
12.27 | 11.86 | 12.23 | 445,286 |
| 07 Jan 22 |
12.20000 +0.08 |
12.28 | 12.00 | 12.20 | 407,766 |
| 06 Jan 22 |
12.12000 +0.21 |
12.22 | 11.88 | 12.16 | 597,021 |
| 05 Jan 22 |
11.91000 -0.16 |
12.20 | 11.87 | 12.09 | 548,876 |
| 04 Jan 22 |
12.07000 +0.42 |
12.15 | 11.88 | 11.95 | 3,482,930 |
| 31 Dec 21 |
11.65000 +0.08 |
11.66 | 11.43 | 11.53 | 244,045 |
| 30 Dec 21 |
11.57000 -0.15 |
11.72 | 11.52 | 11.69 | 321,685 |
| 29 Dec 21 |
11.72000 +0.32 |
11.81 | 11.50 | 11.60 | 619,190 |
| 24 Dec 21 |
11.40000 -0.04 |
11.52 | 11.38 | 11.46 | 128,754 |
| 23 Dec 21 |
11.44000 -0.05 |
11.54 | 11.38 | 11.49 | 363,371 |
| 22 Dec 21 |
11.49000 +0.12 |
11.56 | 11.14 | 11.32 | 486,259 |
| 21 Dec 21 |
11.37000 +0.65 |
11.41 | 10.90 | 10.99 | 777,486 |
| 20 Dec 21 |
10.72000 +0.07 |
10.73 | 10.18 | 10.40 | 952,898 |
| 17 Dec 21 |
10.65000 -0.27 |
10.80 | 10.44 | 10.80 | 7,101,396 |
| 16 Dec 21 |
10.92000 -0.08 |
11.17 | 10.88 | 11.06 | 999,770 |
| 15 Dec 21 |
11.00000 -0.03 |
11.07 | 10.74 | 11.00 | 937,715 |
| 14 Dec 21 |
11.03000 -0.37 |
11.41 | 11.03 | 11.35 | 673,932 |
| 13 Dec 21 |
11.40000 -0.09 |
11.65 | 11.32 | 11.48 | 943,314 |
| 10 Dec 21 |
11.49000 +0.17 |
11.53 | 11.32 | 11.45 | 632,013 |
| 09 Dec 21 |
11.32000 -0.08 |
11.42 | 11.22 | 11.33 | 494,002 |
| 08 Dec 21 |
11.40000 -0.01 |
11.51 | 11.26 | 11.46 | 604,985 |
| 07 Dec 21 |
11.41000 +0.37 |
11.50 | 11.27 | 11.50 | 699,175 |
| 06 Dec 21 |
11.04000 +0.25 |
11.12 | 10.75 | 10.95 | 665,860 |
| 03 Dec 21 |
10.79000 +0.06 |
11.07 | 10.68 | 10.88 | 1,065,443 |
| 02 Dec 21 |
10.73000 +0.24 |
10.80 | 10.03 | 10.33 | 1,135,897 |
| 01 Dec 21 |
10.49000 -0.39 |
11.14 | 10.45 | 11.08 | 1,122,336 |
| 30 Nov 21 |
10.88000 -0.32 |
11.19 | 10.49 | 11.00 | 2,009,369 |
| 29 Nov 21 |
11.20000 -0.02 |
11.63 | 11.13 | 11.56 | 962,156 |
| 26 Nov 21 |
11.22000 -0.76 |
11.36 | 11.01 | 11.15 | 1,280,002 |
| 25 Nov 21 |
11.98000 +0.15 |
12.00 | 11.79 | 11.79 | 285,398 |
| 24 Nov 21 |
11.83000 +0.09 |
11.87 | 11.68 | 11.70 | 543,126 |
| 23 Nov 21 |
11.74000 +0.27 |
11.81 | 11.58 | 11.58 | 847,707 |
| 22 Nov 21 |
11.47000 -0.11 |
11.63 | 11.28 | 11.52 | 1,753,861 |
| 19 Nov 21 |
11.58000 -0.38 |
11.80 | 11.38 | 11.80 | 811,506 |
| 18 Nov 21 |
11.96000 -0.35 |
12.50 | 11.92 | 12.25 | 1,179,479 |
| 17 Nov 21 |
12.31000 -0.25 |
12.69 | 12.26 | 12.50 | 596,801 |
| 16 Nov 21 |
12.56000 -0.07 |
12.73 | 12.44 | 12.68 | 495,122 |
| 15 Nov 21 |
12.63000 +0.05 |
12.74 | 12.27 | 12.53 | 757,423 |
| 12 Nov 21 |
12.58000 -0.39 |
12.89 | 12.40 | 12.89 | 1,153,899 |
| 11 Nov 21 |
12.97000 +0.56 |
13.17 | 12.73 | 12.86 | 1,329,892 |
| 10 Nov 21 |
12.41000 -0.38 |
12.93 | 12.20 | 12.80 | 925,218 |
| 09 Nov 21 |
12.79000 +0.17 |
12.80 | 12.48 | 12.72 | 830,474 |
| 08 Nov 21 |
12.62000 +0.27 |
12.67 | 12.44 | 12.45 | 574,689 |
| 05 Nov 21 |
12.35000 +0.30 |
12.42 | 12.08 | 12.25 | 609,733 |
| 04 Nov 21 |
12.05000 +0.24 |
12.31 | 12.00 | 12.04 | 860,032 |
| 03 Nov 21 |
11.81000 -0.12 |
12.15 | 11.66 | 11.85 | 537,223 |
| 02 Nov 21 |
11.93000 -0.13 |
12.07 | 11.82 | 12.07 | 679,134 |
| 01 Nov 21 |
12.06000 +0.23 |
12.16 | 11.96 | 11.96 | 368,603 |
| 29 Oct 21 |
11.83000 -0.34 |
12.15 | 11.62 | 12.15 | 669,313 |
| 28 Oct 21 |
12.17000 +0.10 |
12.21 | 11.90 | 12.02 | 455,196 |
| 27 Oct 21 |
12.07000 -0.15 |
12.33 | 12.01 | 12.09 | 799,294 |
| 26 Oct 21 |
12.22000 +0.12 |
12.26 | 11.95 | 12.15 | 647,582 |
| 25 Oct 21 |
12.10000 +0.33 |
12.12 | 11.89 | 11.89 | 593,189 |
| 22 Oct 21 |
11.77000 +0.19 |
11.84 | 11.64 | 11.77 | 577,041 |
| 21 Oct 21 |
11.58000 -0.13 |
11.79 | 11.48 | 11.68 | 604,680 |
| 20 Oct 21 |
11.71000 -0.01 |
11.76 | 11.56 | 11.75 | 418,033 |
| 19 Oct 21 |
11.72000 +0.12 |
11.82 | 11.55 | 11.72 | 469,401 |
| 18 Oct 21 |
11.60000 -0.03 |
11.90 | 11.59 | 11.78 | 808,521 |
| 15 Oct 21 |
11.63000 +0.01 |
11.88 | 11.59 | 11.76 | 691,043 |
| 14 Oct 21 |
11.62000 +0.17 |
11.70 | 11.54 | 11.66 | 417,294 |
| 13 Oct 21 |
11.45000 -0.01 |
11.50 | 11.13 | 11.40 | 552,218 |
| 12 Oct 21 |
11.46000 -0.08 |
11.64 | 11.36 | 11.60 | 1,172,735 |
| 08 Oct 21 |
11.54000 +0.26 |
11.56 | 11.32 | 11.38 | 913,763 |
| 07 Oct 21 |
11.28000 +0.24 |
11.38 | 11.02 | 11.12 | 1,151,509 |
| 06 Oct 21 |
11.04000 +0.21 |
11.14 | 10.65 | 10.68 | 1,435,437 |
| 05 Oct 21 |
10.83000 +0.07 |
10.95 | 10.61 | 10.94 | 1,123,368 |
| 04 Oct 21 |
10.76000 +0.39 |
10.82 | 10.40 | 10.40 | 902,058 |
| 01 Oct 21 |
10.37000 -0.03 |
10.62 | 10.33 | 10.50 | 914,249 |
| 30 Sep 21 |
10.40000 +0.20 |
10.41 | 9.95 | 10.18 | 789,875 |
| 29 Sep 21 |
10.20000 +0.18 |
10.27 | 9.83 | 10.09 | 1,032,910 |
| 28 Sep 21 |
10.02000 -0.37 |
10.50 | 9.90 | 10.46 | 1,249,216 |
| 27 Sep 21 |
10.39000 +0.40 |
10.43 | 10.19 | 10.20 | 738,186 |
| 24 Sep 21 |
9.99000 +0.13 |
10.09 | 9.80 | 9.96 | 996,829 |
| 23 Sep 21 |
9.86000 +0.31 |
9.98 | 9.64 | 9.80 | 1,093,837 |
| 22 Sep 21 |
9.55000 +0.03 |
9.80 | 9.44 | 9.60 | 1,367,306 |
| 21 Sep 21 |
9.52000 +0.09 |
9.62 | 9.36 | 9.54 | 581,665 |
| 20 Sep 21 |
9.43000 -0.33 |
9.61 | 9.38 | 9.60 | 741,577 |
| 17 Sep 21 |
9.76000 -0.15 |
9.88 | 9.70 | 9.83 | 400,995 |
| 16 Sep 21 |
9.91000 +0.01 |
9.97 | 9.75 | 9.83 | 247,893 |
| 15 Sep 21 |
9.90000 +0.22 |
9.99 | 9.80 | 9.82 | 626,819 |
| 14 Sep 21 |
9.68000 -0.19 |
9.95 | 9.66 | 9.95 | 385,102 |
| 13 Sep 21 |
9.87000 +0.09 |
9.94 | 9.76 | 9.84 | 656,884 |
| 10 Sep 21 |
9.78000 +0.38 |
9.90 | 9.52 | 9.52 | 938,402 |
| 09 Sep 21 |
9.40000 -0.10 |
9.54 | 9.18 | 9.37 | 2,087,374 |
| 08 Sep 21 |
9.50000 -0.07 |
9.71 | 9.42 | 9.71 | 244,293 |
| 07 Sep 21 |
9.57000 -0.12 |
9.76 | 9.54 | 9.69 | 200,879 |
| 03 Sep 21 |
9.69000 -0.04 |
9.78 | 9.63 | 9.77 | 230,499 |
| 02 Sep 21 |
9.73000 +0.31 |
9.78 | 9.48 | 9.50 | 356,060 |
| 01 Sep 21 |
9.42000 -0.04 |
9.50 | 9.30 | 9.49 | 219,773 |
| 31 Aug 21 |
9.46000 -0.15 |
9.64 | 9.43 | 9.60 | 339,716 |
| 30 Aug 21 |
9.61000 -0.02 |
9.77 | 9.51 | 9.67 | 319,997 |
| 27 Aug 21 |
9.63000 +0.31 |
9.71 | 9.40 | 9.40 | 510,961 |
| 26 Aug 21 |
9.32000 +0.09 |
9.33 | 9.10 | 9.21 | 328,805 |
| 25 Aug 21 |
9.23000 +0.06 |
9.33 | 9.09 | 9.28 | 379,872 |
| 24 Aug 21 |
9.17000 +0.49 |
9.24 | 8.80 | 8.89 | 557,145 |
| 23 Aug 21 |
8.68000 +0.45 |
8.72 | 8.45 | 8.46 | 454,248 |
| 20 Aug 21 |
8.23000 -0.12 |
8.36 | 8.15 | 8.26 | 661,861 |
| 19 Aug 21 |
8.35000 -0.31 |
8.57 | 8.23 | 8.57 | 530,238 |
| 18 Aug 21 |
8.66000 -0.14 |
8.97 | 8.63 | 8.80 | 346,134 |
| 17 Aug 21 |
8.80000 -0.19 |
8.98 | 8.73 | 8.96 | 411,211 |
| 16 Aug 21 |
8.99000 -0.02 |
9.08 | 8.76 | 8.91 | 420,431 |
| 13 Aug 21 |
9.01000 -0.26 |
9.27 | 8.98 | 9.27 | 473,745 |
| 12 Aug 21 |
9.27000 -0.32 |
9.69 | 9.26 | 9.62 | 597,452 |
| 11 Aug 21 |
9.59000 +0.74 |
9.80 | 9.21 | 9.21 | 1,680,866 |
| 10 Aug 21 |
8.85000 +0.53 |
8.89 | 8.32 | 8.33 | 485,105 |
| 09 Aug 21 |
8.32000 -0.22 |
8.47 | 8.13 | 8.44 | 475,041 |
| 06 Aug 21 |
8.54000 -0.06 |
8.73 | 8.40 | 8.67 | 349,597 |
| 05 Aug 21 |
8.60000 +0.25 |
8.73 | 8.36 | 8.39 | 717,896 |
| 04 Aug 21 |
8.35000 -0.38 |
8.61 | 8.32 | 8.60 | 513,977 |
| 03 Aug 21 |
8.73000 +0.00 |
8.77 | 8.42 | 8.65 | 362,788 |
| 30 Jul 21 |
8.73000 +0.07 |
8.73 | 8.48 | 8.66 | 401,411 |
| 29 Jul 21 |
8.66000 -0.17 |
8.90 | 8.65 | 8.90 | 402,610 |
| 28 Jul 21 |
8.83000 +0.22 |
8.85 | 8.62 | 8.69 | 391,208 |
| 27 Jul 21 |
8.61000 -0.34 |
8.94 | 8.57 | 8.94 | 411,422 |
| 26 Jul 21 |
8.95000 +0.16 |
8.98 | 8.79 | 8.89 | 365,843 |
| 23 Jul 21 |
8.79000 -0.03 |
8.91 | 8.64 | 8.91 | 326,012 |
| 22 Jul 21 |
8.82000 +0.03 |
8.88 | 8.65 | 8.84 | 365,330 |
| 21 Jul 21 |
8.79000 +0.21 |
8.86 | 8.63 | 8.85 | 416,907 |
| 20 Jul 21 |
8.58000 +0.26 |
8.82 | 8.25 | 8.33 | 580,633 |
| 19 Jul 21 |
8.32000 -0.59 |
8.40 | 8.02 | 8.37 | 1,772,905 |
| 16 Jul 21 |
8.91000 -0.19 |
9.19 | 8.88 | 9.11 | 370,079 |
| 15 Jul 21 |
9.10000 -0.17 |
9.37 | 9.01 | 9.24 | 359,714 |
| 14 Jul 21 |
9.27000 -0.30 |
9.62 | 9.19 | 9.55 | 414,634 |
| 13 Jul 21 |
9.57000 +0.00 |
9.64 | 9.39 | 9.64 | 272,538 |
| 12 Jul 21 |
9.57000 -0.11 |
9.70 | 9.53 | 9.66 | 202,768 |
| 09 Jul 21 |
9.68000 +0.10 |
9.84 | 9.65 | 9.71 | 348,075 |
| 08 Jul 21 |
9.58000 -0.17 |
9.77 | 9.50 | 9.60 | 525,860 |
| 07 Jul 21 |
9.75000 -0.35 |
10.24 | 9.65 | 10.15 | 695,904 |
| 06 Jul 21 |
10.10000 -0.34 |
10.50 | 10.00 | 10.50 | 651,272 |
| 05 Jul 21 |
10.44000 +0.19 |
10.56 | 10.29 | 10.56 | 584,487 |
| 02 Jul 21 |
10.25000 +0.48 |
10.33 | 9.71 | 9.90 | 1,097,811 |
| 30 Jun 21 |
9.77000 +0.06 |
9.87 | 9.70 | 9.78 | 220,278 |
| 29 Jun 21 |
9.71000 +0.18 |
9.81 | 9.55 | 9.55 | 264,229 |
| 28 Jun 21 |
9.53000 -0.31 |
9.84 | 9.50 | 9.84 | 402,241 |
| 25 Jun 21 |
9.84000 -0.03 |
9.91 | 9.75 | 9.91 | 272,885 |
| 24 Jun 21 |
9.87000 -0.03 |
9.90 | 9.77 | 9.81 | 183,134 |
| 23 Jun 21 |
9.90000 +0.23 |
9.90 | 9.69 | 9.74 | 323,586 |
| 22 Jun 21 |
9.67000 -0.07 |
9.72 | 9.56 | 9.70 | 133,918 |
| 21 Jun 21 |
9.74000 +0.64 |
9.74 | 9.10 | 9.11 | 493,400 |
| 18 Jun 21 |
9.10000 -0.18 |
9.32 | 9.04 | 9.21 | 754,104 |
| 17 Jun 21 |
9.28000 -0.26 |
9.54 | 9.20 | 9.53 | 261,582 |
| 16 Jun 21 |
9.54000 -0.13 |
9.68 | 9.49 | 9.64 | 197,380 |
| 15 Jun 21 |
9.67000 +0.25 |
9.67 | 9.47 | 9.52 | 325,536 |
| 14 Jun 21 |
9.42000 -0.15 |
9.74 | 9.38 | 9.63 | 333,185 |
| 11 Jun 21 |
9.57000 -0.09 |
9.77 | 9.55 | 9.72 | 242,531 |
| 10 Jun 21 |
9.66000 +0.17 |
9.70 | 9.51 | 9.51 | 428,918 |
| 09 Jun 21 |
9.49000 +0.11 |
9.49 | 9.14 | 9.32 | 418,683 |
| 08 Jun 21 |
9.38000 +0.01 |
9.41 | 9.30 | 9.32 | 187,552 |
| 07 Jun 21 |
9.37000 +0.00 |
9.51 | 9.34 | 9.44 | 231,621 |
| 04 Jun 21 |
9.37000 -0.07 |
9.52 | 9.34 | 9.46 | 220,028 |
| 03 Jun 21 |
9.44000 -0.02 |
9.55 | 9.33 | 9.50 | 353,785 |
| 02 Jun 21 |
9.46000 +0.02 |
9.54 | 9.39 | 9.49 | 382,162 |
| 01 Jun 21 |
9.44000 +0.41 |
9.44 | 9.21 | 9.24 | 721,324 |
| 31 May 21 |
9.03000 +0.00 |
9.16 | 8.97 | 9.08 | 262,274 |
| 28 May 21 |
9.03000 -0.03 |
9.12 | 9.01 | 9.10 | 224,249 |
| 27 May 21 |
9.06000 +0.05 |
9.11 | 8.94 | 9.01 | 742,482 |
| 26 May 21 |
9.01000 -0.01 |
9.09 | 8.95 | 9.03 | 338,397 |
| 25 May 21 |
9.02000 -0.15 |
9.25 | 9.02 | 9.25 | 331,069 |
| 21 May 21 |
9.17000 -0.03 |
9.30 | 9.17 | 9.30 | 235,096 |
| 20 May 21 |
9.20000 -0.15 |
9.35 | 9.16 | 9.35 | 411,545 |
| 19 May 21 |
9.35000 -0.13 |
9.40 | 9.17 | 9.25 | 799,478 |
| 18 May 21 |
9.48000 -0.02 |
9.61 | 9.36 | 9.61 | 525,573 |
| 17 May 21 |
9.50000 +0.40 |
9.51 | 9.20 | 9.22 | 874,124 |
| 14 May 21 |
9.10000 +0.14 |
9.13 | 8.89 | 9.02 | 604,213 |
| 13 May 21 |
8.96000 +0.03 |
8.99 | 8.80 | 8.80 | 536,881 |
| 12 May 21 |
8.93000 +0.36 |
9.00 | 8.76 | 8.87 | 993,884 |
| 11 May 21 |
8.57000 -0.05 |
8.74 | 8.48 | 8.54 | 475,682 |
| 10 May 21 |
8.62000 +0.16 |
9.00 | 8.60 | 8.65 | 712,460 |
| 07 May 21 |
8.46000 +0.08 |
8.46 | 8.20 | 8.32 | 297,923 |
| 06 May 21 |
8.38000 -0.01 |
8.45 | 8.23 | 8.38 | 252,933 |
| 05 May 21 |
8.39000 -0.10 |
8.60 | 8.38 | 8.50 | 416,642 |
| 04 May 21 |
8.49000 +0.21 |
8.49 | 8.14 | 8.27 | 580,975 |
| 03 May 21 |
8.28000 +0.23 |
8.28 | 8.02 | 8.10 | 425,743 |
| 30 Apr 21 |
8.05000 +0.10 |
8.07 | 7.80 | 7.81 | 234,384 |
| 29 Apr 21 |
7.95000 +0.06 |
8.08 | 7.86 | 7.90 | 308,240 |
| 28 Apr 21 |
7.89000 +0.23 |
7.90 | 7.65 | 7.70 | 350,669 |
| 27 Apr 21 |
7.66000 +0.14 |
7.68 | 7.55 | 7.59 | 242,387 |
| 26 Apr 21 |
7.52000 +0.08 |
7.53 | 7.37 | 7.45 | 207,268 |
| 23 Apr 21 |
7.44000 +0.03 |
7.48 | 7.36 | 7.42 | 130,939 |
| 22 Apr 21 |
7.41000 +0.03 |
7.41 | 7.24 | 7.36 | 356,833 |
| 21 Apr 21 |
7.38000 +0.00 |
7.51 | 7.31 | 7.31 | 298,486 |
| 20 Apr 21 |
7.38000 -0.34 |
7.72 | 7.31 | 7.70 | 485,762 |
| 19 Apr 21 |
7.72000 -0.15 |
7.85 | 7.69 | 7.84 | 264,697 |
| 16 Apr 21 |
7.87000 -0.06 |
7.99 | 7.71 | 7.99 | 495,269 |
| 15 Apr 21 |
7.93000 +0.13 |
7.97 | 7.80 | 7.85 | 637,741 |
| 14 Apr 21 |
7.80000 +0.31 |
7.90 | 7.55 | 7.55 | 736,174 |
| 13 Apr 21 |
7.49000 -0.06 |
7.67 | 7.48 | 7.55 | 387,894 |
| 12 Apr 21 |
7.55000 +0.06 |
7.62 | 7.49 | 7.57 | 225,887 |
| 09 Apr 21 |
7.49000 +0.09 |
7.54 | 7.41 | 7.42 | 308,046 |
| 08 Apr 21 |
7.40000 +0.12 |
7.41 | 7.15 | 7.27 | 261,468 |
| 07 Apr 21 |
7.28000 -0.08 |
7.40 | 7.28 | 7.40 | 220,068 |
| 06 Apr 21 |
7.36000 -0.27 |
7.76 | 7.32 | 7.69 | 482,413 |
| 05 Apr 21 |
7.63000 +0.11 |
7.68 | 7.38 | 7.55 | 359,761 |
| 01 Apr 21 |
7.52000 +0.27 |
7.55 | 7.26 | 7.36 | 659,864 |
| 31 Mar 21 |
7.25000 -0.04 |
7.34 | 7.21 | 7.27 | 116,068 |
| 30 Mar 21 |
7.29000 -0.02 |
7.32 | 7.14 | 7.20 | 317,101 |
| 29 Mar 21 |
7.31000 -0.04 |
7.40 | 7.21 | 7.35 | 269,333 |
| 26 Mar 21 |
7.35000 +0.19 |
7.37 | 7.21 | 7.25 | 446,956 |
| 25 Mar 21 |
7.16000 -0.03 |
7.25 | 7.02 | 7.05 | 540,422 |
| 24 Mar 21 |
7.19000 +0.07 |
7.37 | 7.16 | 7.17 | 555,864 |
| 23 Mar 21 |
7.12000 -0.28 |
7.32 | 7.10 | 7.21 | 387,464 |
| 22 Mar 21 |
7.40000 -0.12 |
7.47 | 7.33 | 7.47 | 272,639 |
| 19 Mar 21 |
7.52000 +0.22 |
7.53 | 7.20 | 7.27 | 463,315 |
| 18 Mar 21 |
7.30000 -0.40 |
7.69 | 7.28 | 7.65 | 480,451 |
| 17 Mar 21 |
7.70000 +0.16 |
7.74 | 7.48 | 7.48 | 276,330 |
| 16 Mar 21 |
7.54000 -0.11 |
7.70 | 7.49 | 7.60 | 383,950 |
| 15 Mar 21 |
7.65000 +0.07 |
7.69 | 7.54 | 7.63 | 412,328 |
| 12 Mar 21 |
7.58000 -0.12 |
7.74 | 7.55 | 7.72 | 439,051 |
| 11 Mar 21 |
7.70000 +0.05 |
7.72 | 7.62 | 7.70 | 507,555 |
| 10 Mar 21 |
7.65000 -0.02 |
7.80 | 7.64 | 7.75 | 591,233 |
| 09 Mar 21 |
7.67000 +0.06 |
7.82 | 7.50 | 7.57 | 503,752 |
| 08 Mar 21 |
7.61000 -0.14 |
7.99 | 7.58 | 7.98 | 812,453 |
| 05 Mar 21 |
7.75000 +0.48 |
8.10 | 7.60 | 7.60 | 1,612,187 |
| 04 Mar 21 |
7.27000 +0.04 |
7.38 | 7.10 | 7.30 | 672,566 |
| 03 Mar 21 |
7.23000 +0.20 |
7.32 | 7.08 | 7.10 | 556,677 |
| 02 Mar 21 |
7.03000 +0.13 |
7.20 | 6.88 | 6.91 | 577,303 |
| 01 Mar 21 |
6.90000 +0.00 |
7.10 | 6.87 | 7.10 | 273,508 |
| 26 Feb 21 |
6.90000 -0.06 |
7.01 | 6.71 | 6.90 | 735,789 |
| 25 Feb 21 |
6.96000 -0.32 |
7.35 | 6.95 | 7.35 | 468,315 |
| 24 Feb 21 |
7.28000 +0.29 |
7.37 | 7.01 | 7.01 | 770,283 |
| 23 Feb 21 |
6.99000 +0.11 |
7.02 | 6.60 | 6.94 | 618,970 |
| 22 Feb 21 |
6.88000 +0.20 |
6.93 | 6.72 | 6.72 | 393,740 |
| 19 Feb 21 |
6.68000 -0.02 |
6.87 | 6.60 | 6.64 | 647,509 |
| 18 Feb 21 |
6.70000 +0.08 |
6.75 | 6.57 | 6.60 | 805,396 |
| 17 Feb 21 |
6.62000 +0.07 |
6.62 | 6.36 | 6.55 | 596,340 |
| 16 Feb 21 |
6.55000 +0.32 |
6.67 | 6.27 | 6.28 | 896,418 |
| 12 Feb 21 |
6.23000 +0.17 |
6.25 | 6.06 | 6.06 | 292,288 |
| 11 Feb 21 |
6.06000 -0.04 |
6.14 | 6.04 | 6.13 | 440,771 |
| 10 Feb 21 |
6.10000 +0.10 |
6.18 | 6.02 | 6.02 | 486,523 |
| 09 Feb 21 |
6.00000 -0.18 |
6.13 | 5.94 | 6.13 | 872,082 |
| 08 Feb 21 |
6.18000 +0.15 |
6.32 | 6.10 | 6.10 | 791,645 |
| 05 Feb 21 |
6.03000 +0.17 |
6.05 | 5.87 | 5.92 | 709,278 |
| 04 Feb 21 |
5.86000 +0.05 |
5.89 | 5.69 | 5.85 | 349,899 |
| 03 Feb 21 |
5.81000 +0.09 |
5.86 | 5.74 | 5.74 | 440,253 |
| 02 Feb 21 |
5.72000 -0.01 |
5.96 | 5.71 | 5.90 | 398,070 |
| 01 Feb 21 |
5.73000 +0.25 |
5.84 | 5.51 | 5.51 | 483,305 |
| 29 Jan 21 |
5.48000 -0.14 |
5.75 | 5.45 | 5.56 | 415,529 |
| 28 Jan 21 |
5.62000 -0.02 |
5.71 | 5.48 | 5.58 | 334,798 |
| 27 Jan 21 |
5.64000 +0.07 |
5.70 | 5.41 | 5.53 | 435,178 |
| 26 Jan 21 |
5.57000 -0.09 |
5.79 | 5.55 | 5.72 | 314,657 |
| 25 Jan 21 |
5.66000 -0.06 |
5.75 | 5.60 | 5.72 | 330,737 |
| 22 Jan 21 |
5.72000 -0.25 |
5.88 | 5.69 | 5.88 | 586,135 |
| 21 Jan 21 |
5.97000 -0.11 |
6.06 | 5.92 | 6.06 | 365,939 |
| 20 Jan 21 |
6.08000 +0.12 |
6.09 | 5.95 | 6.01 | 345,095 |
| 19 Jan 21 |
5.96000 +0.02 |
6.05 | 5.93 | 5.97 | 501,570 |
| 18 Jan 21 |
5.94000 -0.09 |
6.06 | 5.92 | 6.01 | 219,260 |
| 15 Jan 21 |
6.03000 -0.26 |
6.28 | 6.02 | 6.22 | 471,920 |
| 14 Jan 21 |
6.29000 +0.31 |
6.30 | 5.90 | 6.00 | 565,414 |
| 13 Jan 21 |
5.98000 -0.04 |
6.07 | 5.88 | 6.05 | 433,161 |
| 12 Jan 21 |
6.02000 +0.44 |
6.03 | 5.67 | 5.72 | 792,195 |
| 11 Jan 21 |
5.58000 -0.01 |
5.65 | 5.53 | 5.55 | 495,998 |
| 08 Jan 21 |
5.59000 +0.02 |
5.67 | 5.57 | 5.59 | 595,191 |
| 07 Jan 21 |
5.57000 +0.04 |
5.68 | 5.55 | 5.55 | 328,929 |
| 06 Jan 21 |
5.53000 +0.02 |
5.68 | 5.43 | 5.58 | 515,429 |
| 05 Jan 21 |
5.51000 +0.28 |
5.55 | 5.28 | 5.28 | 687,903 |
| 04 Jan 21 |
5.23000 +0.02 |
5.35 | 5.18 | 5.18 | 301,345 |
| 31 Dec 20 |
5.21000 +0.00 |
5.28 | 5.17 | 5.21 | 222,625 |
| 30 Dec 20 |
5.21000 +0.08 |
5.27 | 5.11 | 5.11 | 179,875 |
| 29 Dec 20 |
5.13000 -0.07 |
5.20 | 5.07 | 5.18 | 329,190 |
| 24 Dec 20 |
5.20000 -0.06 |
5.25 | 5.13 | 5.24 | 171,762 |
| 23 Dec 20 |
5.26000 +0.20 |
5.28 | 5.07 | 5.09 | 356,572 |
| 22 Dec 20 |
5.06000 -0.06 |
5.16 | 5.05 | 5.12 | 293,521 |
| 21 Dec 20 |
5.12000 -0.24 |
5.29 | 5.04 | 5.18 | 439,954 |
| 18 Dec 20 |
5.36000 -0.06 |
5.48 | 5.35 | 5.41 | 259,623 |
| 17 Dec 20 |
5.42000 +0.02 |
5.49 | 5.37 | 5.49 | 242,386 |
| 16 Dec 20 |
5.40000 -0.18 |
5.57 | 5.38 | 5.57 | 490,564 |
| 15 Dec 20 |
5.58000 -0.06 |
5.73 | 5.49 | 5.69 | 561,227 |
| 14 Dec 20 |
5.64000 -0.14 |
5.86 | 5.60 | 5.81 | 889,497 |
| 11 Dec 20 |
5.78000 +0.06 |
5.80 | 5.57 | 5.76 | 821,415 |
| 10 Dec 20 |
5.72000 +0.46 |
5.94 | 5.34 | 5.34 | 1,542,614 |
| 09 Dec 20 |
5.26000 -0.06 |
5.35 | 5.15 | 5.35 | 924,064 |
| 08 Dec 20 |
5.32000 +0.06 |
5.33 | 5.22 | 5.25 | 395,381 |
| 07 Dec 20 |
5.26000 +0.06 |
5.35 | 5.09 | 5.18 | 358,363 |
| 04 Dec 20 |
5.20000 +0.19 |
5.25 | 5.07 | 5.07 | 519,014 |
| 03 Dec 20 |
5.01000 -0.09 |
5.13 | 4.99 | 5.11 | 465,857 |
| 02 Dec 20 |
5.10000 +0.08 |
5.22 | 4.96 | 5.00 | 399,184 |
| 01 Dec 20 |
5.02000 -0.05 |
5.17 | 4.96 | 5.09 | 371,035 |
| 30 Nov 20 |
5.07000 -0.12 |
5.21 | 5.00 | 5.21 | 928,091 |
| 27 Nov 20 |
5.19000 +0.08 |
5.23 | 5.06 | 5.10 | 419,548 |
| 26 Nov 20 |
5.11000 +0.07 |
5.11 | 5.01 | 5.01 | 326,210 |
| 25 Nov 20 |
5.04000 -0.11 |
5.12 | 4.91 | 4.91 | 1,099,581 |
| 24 Nov 20 |
5.15000 +0.28 |
5.21 | 4.91 | 4.92 | 778,814 |
| 23 Nov 20 |
4.87000 +0.22 |
4.89 | 4.68 | 4.68 | 526,934 |
| 20 Nov 20 |
4.65000 -0.01 |
4.70 | 4.62 | 4.66 | 212,086 |
| 19 Nov 20 |
4.66000 +0.02 |
4.67 | 4.57 | 4.59 | 511,100 |
| 18 Nov 20 |
4.64000 -0.01 |
4.82 | 4.63 | 4.69 | 513,825 |
| 17 Nov 20 |
4.65000 +0.06 |
4.67 | 4.49 | 4.56 | 408,749 |
| 16 Nov 20 |
4.59000 +0.16 |
4.62 | 4.47 | 4.57 | 428,892 |
| 13 Nov 20 |
4.43000 +0.07 |
4.49 | 4.39 | 4.40 | 268,039 |
| 12 Nov 20 |
4.36000 -0.16 |
4.48 | 4.30 | 4.48 | 486,738 |
| 11 Nov 20 |
4.52000 +0.33 |
4.55 | 4.33 | 4.33 | 1,200,274 |
| 10 Nov 20 |
4.19000 +0.04 |
4.22 | 4.08 | 4.20 | 427,118 |
| 09 Nov 20 |
4.15000 +0.33 |
4.24 | 3.91 | 3.92 | 666,384 |
| 06 Nov 20 |
3.82000 -0.01 |
3.85 | 3.74 | 3.84 | 283,664 |
| 05 Nov 20 |
3.83000 +0.02 |
3.90 | 3.80 | 3.87 | 180,164 |
| 04 Nov 20 |
3.81000 -0.10 |
3.94 | 3.80 | 3.92 | 293,041 |
| 03 Nov 20 |
3.91000 +0.15 |
3.93 | 3.81 | 3.81 | 370,037 |
| 02 Nov 20 |
3.76000 +0.07 |
3.78 | 3.65 | 3.72 | 225,242 |
| 30 Oct 20 |
3.69000 -0.02 |
3.70 | 3.60 | 3.68 | 232,546 |
| 29 Oct 20 |
3.71000 +0.03 |
3.71 | 3.59 | 3.64 | 345,431 |
| 28 Oct 20 |
3.68000 -0.13 |
3.76 | 3.64 | 3.69 | 350,025 |
| 27 Oct 20 |
3.81000 -0.05 |
3.95 | 3.78 | 3.87 | 290,158 |
| 26 Oct 20 |
3.86000 -0.18 |
4.01 | 3.82 | 4.01 | 335,323 |
| 23 Oct 20 |
4.04000 +0.00 |
4.09 | 3.99 | 4.04 | 205,652 |
| 22 Oct 20 |
4.04000 +0.18 |
4.09 | 3.86 | 3.88 | 454,722 |
| 21 Oct 20 |
3.86000 +0.05 |
3.91 | 3.81 | 3.83 | 370,258 |
| 20 Oct 20 |
3.81000 +0.10 |
3.89 | 3.72 | 3.72 | 618,434 |
| 19 Oct 20 |
3.71000 +0.01 |
3.80 | 3.68 | 3.70 | 294,026 |
| 16 Oct 20 |
3.70000 +0.02 |
3.77 | 3.67 | 3.70 | 543,824 |
| 15 Oct 20 |
3.68000 +0.04 |
3.73 | 3.56 | 3.56 | 291,343 |
| 14 Oct 20 |
3.64000 +0.07 |
3.72 | 3.58 | 3.58 | 275,740 |
| 13 Oct 20 |
3.57000 -0.04 |
3.66 | 3.53 | 3.61 | 230,835 |
| 09 Oct 20 |
3.61000 +0.02 |
3.66 | 3.56 | 3.62 | 364,821 |
| 08 Oct 20 |
3.59000 +0.10 |
3.62 | 3.50 | 3.50 | 274,330 |
| 07 Oct 20 |
3.49000 +0.03 |
3.51 | 3.45 | 3.51 | 249,545 |
| 06 Oct 20 |
3.46000 -0.16 |
3.70 | 3.46 | 3.63 | 642,536 |
| 05 Oct 20 |
3.62000 +0.08 |
3.65 | 3.50 | 3.58 | 369,995 |
| 02 Oct 20 |
3.54000 -0.01 |
3.57 | 3.37 | 3.49 | 539,165 |
| 01 Oct 20 |
3.55000 -0.14 |
3.66 | 3.50 | 3.62 | 757,365 |
| 30 Sep 20 |
3.69000 +0.00 |
3.79 | 3.65 | 3.71 | 501,953 |
| 29 Sep 20 |
3.69000 -0.28 |
3.95 | 3.66 | 3.95 | 480,617 |
| 28 Sep 20 |
3.97000 +0.14 |
4.01 | 3.89 | 3.89 | 529,814 |
| 25 Sep 20 |
3.83000 +0.00 |
3.90 | 3.80 | 3.90 | 335,954 |
| 24 Sep 20 |
3.83000 +0.08 |
3.86 | 3.69 | 3.75 | 298,539 |
| 23 Sep 20 |
3.75000 -0.09 |
3.93 | 3.75 | 3.86 | 333,153 |
| 22 Sep 20 |
3.84000 -0.01 |
3.96 | 3.83 | 3.85 | 292,383 |
| 21 Sep 20 |
3.85000 -0.07 |
3.91 | 3.81 | 3.90 | 480,740 |
| 18 Sep 20 |
3.92000 +0.00 |
3.95 | 3.82 | 3.90 | 528,304 |
| 17 Sep 20 |
3.92000 -0.02 |
3.96 | 3.82 | 3.87 | 284,737 |
| 16 Sep 20 |
3.94000 +0.14 |
3.96 | 3.81 | 3.83 | 349,682 |
| 15 Sep 20 |
3.80000 +0.03 |
3.82 | 3.70 | 3.76 | 405,980 |
| 14 Sep 20 |
3.77000 -0.04 |
3.83 | 3.75 | 3.79 | 371,326 |
| 11 Sep 20 |
3.81000 -0.01 |
3.86 | 3.77 | 3.82 | 370,625 |
| 10 Sep 20 |
3.82000 -0.06 |
3.93 | 3.79 | 3.88 | 491,090 |
| 09 Sep 20 |
3.88000 +0.18 |
3.91 | 3.71 | 3.71 | 554,817 |
| 08 Sep 20 |
3.70000 -0.31 |
3.89 | 3.69 | 3.89 | 508,806 |
| 04 Sep 20 |
4.01000 +0.04 |
4.02 | 3.90 | 3.98 | 392,720 |
| 03 Sep 20 |
3.97000 -0.11 |
4.11 | 3.96 | 4.05 | 410,539 |
| 02 Sep 20 |
4.08000 -0.11 |
4.18 | 4.05 | 4.18 | 472,214 |
| 01 Sep 20 |
4.19000 +0.03 |
4.25 | 4.12 | 4.13 | 262,073 |
| 31 Aug 20 |
4.16000 -0.11 |
4.30 | 4.12 | 4.23 | 519,091 |
| 28 Aug 20 |
4.27000 -0.06 |
4.33 | 4.23 | 4.31 | 268,883 |
| 27 Aug 20 |
4.33000 +0.00 |
4.35 | 4.30 | 4.33 | 316,924 |
| 26 Aug 20 |
4.33000 -0.08 |
4.44 | 4.30 | 4.44 | 372,175 |
| 25 Aug 20 |
4.41000 +0.00 |
4.47 | 4.38 | 4.43 | 139,986 |
| 24 Aug 20 |
4.41000 +0.03 |
4.53 | 4.35 | 4.42 | 398,151 |
| 21 Aug 20 |
4.38000 -0.17 |
4.51 | 4.33 | 4.50 | 335,128 |
| 20 Aug 20 |
4.55000 -0.08 |
4.62 | 4.51 | 4.58 | 184,174 |
| 19 Aug 20 |
4.63000 +0.03 |
4.69 | 4.56 | 4.63 | 277,364 |
| 18 Aug 20 |
4.60000 -0.06 |
4.73 | 4.60 | 4.62 | 433,197 |
| 17 Aug 20 |
4.66000 +0.04 |
4.68 | 4.55 | 4.57 | 380,731 |
| 14 Aug 20 |
4.62000 +0.02 |
4.71 | 4.56 | 4.57 | 458,294 |
| 13 Aug 20 |
4.60000 +0.09 |
4.75 | 4.46 | 4.58 | 1,025,600 |
| 12 Aug 20 |
4.51000 +0.25 |
4.52 | 4.31 | 4.33 | 486,405 |
| 11 Aug 20 |
4.26000 -0.14 |
4.58 | 4.24 | 4.52 | 774,153 |
| 10 Aug 20 |
4.40000 +0.18 |
4.47 | 4.27 | 4.30 | 809,820 |
| 07 Aug 20 |
4.22000 +0.10 |
4.29 | 4.08 | 4.14 | 955,897 |
| 06 Aug 20 |
4.12000 +0.29 |
4.18 | 3.82 | 3.84 | 893,655 |
| 05 Aug 20 |
3.83000 +0.08 |
3.94 | 3.79 | 3.80 | 477,909 |
| 04 Aug 20 |
3.75000 +0.17 |
3.81 | 3.60 | 3.60 | 419,427 |
| 31 Jul 20 |
3.58000 +0.00 |
3.62 | 3.52 | 3.57 | 248,593 |
| 30 Jul 20 |
3.58000 -0.15 |
3.64 | 3.54 | 3.62 | 147,068 |
| 29 Jul 20 |
3.73000 +0.04 |
3.73 | 3.61 | 3.69 | 282,780 |
| 28 Jul 20 |
3.69000 -0.07 |
3.76 | 3.66 | 3.73 | 244,968 |
| 27 Jul 20 |
3.76000 -0.08 |
3.82 | 3.67 | 3.82 | 444,896 |
| 24 Jul 20 |
3.84000 +0.04 |
3.85 | 3.77 | 3.78 | 216,644 |
| 23 Jul 20 |
3.80000 -0.03 |
3.85 | 3.76 | 3.82 | 492,769 |
| 22 Jul 20 |
3.83000 -0.08 |
3.88 | 3.76 | 3.88 | 461,326 |
| 21 Jul 20 |
3.91000 +0.27 |
3.93 | 3.71 | 3.71 | 486,080 |
| 20 Jul 20 |
3.64000 -0.09 |
3.76 | 3.62 | 3.72 | 469,959 |
| 17 Jul 20 |
3.73000 +0.00 |
3.81 | 3.71 | 3.76 | 308,599 |
| 16 Jul 20 |
3.73000 -0.02 |
3.86 | 3.69 | 3.75 | 518,514 |
| 15 Jul 20 |
3.75000 +0.12 |
3.89 | 3.70 | 3.71 | 637,624 |
| 14 Jul 20 |
3.63000 +0.07 |
3.64 | 3.52 | 3.52 | 354,996 |
| 13 Jul 20 |
3.56000 -0.08 |
3.66 | 3.55 | 3.65 | 317,754 |
| 10 Jul 20 |
3.64000 +0.19 |
3.64 | 3.45 | 3.45 | 337,305 |
| 09 Jul 20 |
3.45000 +0.04 |
3.48 | 3.36 | 3.41 | 364,049 |
| 08 Jul 20 |
3.41000 -0.16 |
3.63 | 3.39 | 3.61 | 329,459 |
| 07 Jul 20 |
3.57000 -0.11 |
3.67 | 3.56 | 3.65 | 271,551 |
| 06 Jul 20 |
3.68000 +0.06 |
3.70 | 3.59 | 3.65 | 309,878 |
| 03 Jul 20 |
3.62000 -0.12 |
3.73 | 3.60 | 3.72 | 264,729 |
| 02 Jul 20 |
3.74000 +0.22 |
3.75 | 3.57 | 3.60 | 938,663 |
| 30 Jun 20 |
3.52000 +0.12 |
3.53 | 3.32 | 3.37 | 609,073 |
| 29 Jun 20 |
3.40000 +0.10 |
3.42 | 3.31 | 3.31 | 413,424 |
| 26 Jun 20 |
3.30000 -0.01 |
3.38 | 3.26 | 3.28 | 577,475 |
| 25 Jun 20 |
3.31000 +0.05 |
3.31 | 3.19 | 3.26 | 1,299,590 |
| 24 Jun 20 |
3.26000 -0.23 |
3.46 | 3.22 | 3.45 | 958,707 |
| 23 Jun 20 |
3.49000 -0.04 |
3.62 | 3.48 | 3.55 | 869,493 |
| 22 Jun 20 |
3.53000 -0.07 |
3.61 | 3.49 | 3.57 | 462,536 |
| 19 Jun 20 |
3.60000 +0.10 |
3.69 | 3.52 | 3.60 | 4,413,695 |
| 18 Jun 20 |
3.50000 -0.03 |
3.61 | 3.42 | 3.50 | 572,929 |
| 17 Jun 20 |
3.53000 -0.12 |
3.68 | 3.51 | 3.67 | 509,787 |
| 16 Jun 20 |
3.65000 +0.13 |
3.92 | 3.60 | 3.92 | 1,311,749 |
| 15 Jun 20 |
3.52000 +0.01 |
3.54 | 3.30 | 3.34 | 935,241 |
| 12 Jun 20 |
3.51000 +0.00 |
3.67 | 3.47 | 3.64 | 643,857 |
| 11 Jun 20 |
3.51000 -0.41 |
3.78 | 3.48 | 3.72 | 983,352 |
| 10 Jun 20 |
3.92000 -0.17 |
4.09 | 3.80 | 4.09 | 907,560 |
| 09 Jun 20 |
4.09000 -0.30 |
4.29 | 4.01 | 4.22 | 1,053,660 |
| 08 Jun 20 |
4.39000 +0.19 |
4.43 | 4.26 | 4.34 | 1,385,358 |
| 05 Jun 20 |
4.20000 +0.27 |
4.31 | 4.05 | 4.11 | 821,252 |
| 04 Jun 20 |
3.93000 +0.07 |
3.99 | 3.81 | 3.89 | 469,001 |
| 03 Jun 20 |
3.86000 +0.04 |
3.96 | 3.84 | 3.89 | 908,417 |
| 02 Jun 20 |
3.82000 +0.16 |
3.91 | 3.66 | 3.66 | 462,123 |
| 01 Jun 20 |
3.66000 +0.06 |
3.66 | 3.55 | 3.60 | 308,012 |
| 29 May 20 |
3.60000 -0.16 |
3.76 | 3.59 | 3.76 | 439,987 |
| 28 May 20 |
3.76000 +0.04 |
3.78 | 3.62 | 3.69 | 416,435 |
| 27 May 20 |
3.72000 +0.00 |
3.74 | 3.58 | 3.72 | 551,743 |
| 26 May 20 |
3.72000 +0.00 |
3.85 | 3.72 | 3.85 | 579,814 |
| 25 May 20 |
3.72000 -0.09 |
3.85 | 3.71 | 3.83 | 223,813 |
| 22 May 20 |
3.81000 -0.04 |
3.85 | 3.77 | 3.82 | 285,092 |
| 21 May 20 |
3.85000 -0.11 |
4.03 | 3.76 | 4.01 | 411,973 |
| 20 May 20 |
3.96000 +0.34 |
3.97 | 3.67 | 3.71 | 1,662,535 |
| 19 May 20 |
3.62000 +0.05 |
3.85 | 3.62 | 3.82 | 641,168 |
| 15 May 20 |
3.57000 +0.14 |
3.59 | 3.40 | 3.44 | 487,566 |
| 14 May 20 |
3.43000 -0.09 |
3.55 | 3.34 | 3.48 | 525,534 |
| 13 May 20 |
3.52000 -0.35 |
3.89 | 3.48 | 3.87 | 702,612 |
| 12 May 20 |
3.87000 +0.07 |
3.95 | 3.78 | 3.82 | 581,670 |
| 11 May 20 |
3.80000 +0.01 |
3.81 | 3.64 | 3.75 | 541,313 |
| 08 May 20 |
3.79000 -0.03 |
3.90 | 3.72 | 3.89 | 651,898 |
| 07 May 20 |
3.82000 +0.15 |
3.86 | 3.70 | 3.80 | 492,180 |
| 06 May 20 |
3.67000 -0.10 |
3.91 | 3.64 | 3.80 | 739,248 |
| 05 May 20 |
3.77000 +0.09 |
3.91 | 3.70 | 3.82 | 543,290 |
| 04 May 20 |
3.68000 +0.07 |
3.79 | 3.50 | 3.51 | 307,403 |
| 01 May 20 |
3.61000 -0.12 |
3.68 | 3.47 | 3.64 | 695,527 |
| 30 Apr 20 |
3.73000 -0.11 |
3.90 | 3.68 | 3.84 | 876,390 |
| 29 Apr 20 |
3.84000 +0.40 |
3.84 | 3.50 | 3.51 | 748,760 |
| 28 Apr 20 |
3.44000 +0.03 |
3.51 | 3.35 | 3.44 | 400,575 |
| 27 Apr 20 |
3.41000 +0.02 |
3.41 | 3.20 | 3.31 | 489,102 |
| 24 Apr 20 |
3.39000 -0.07 |
3.50 | 3.30 | 3.50 | 649,838 |
| 23 Apr 20 |
3.46000 +0.09 |
3.51 | 3.39 | 3.44 | 471,065 |
| 22 Apr 20 |
3.37000 +0.18 |
3.39 | 3.24 | 3.31 | 483,367 |
| 21 Apr 20 |
3.19000 +0.03 |
3.32 | 3.05 | 3.05 | 696,270 |
| 20 Apr 20 |
3.16000 -0.13 |
3.31 | 3.03 | 3.05 | 680,190 |
| 17 Apr 20 |
3.29000 +0.27 |
3.30 | 2.99 | 2.99 | 636,872 |
| 16 Apr 20 |
3.02000 -0.23 |
3.25 | 3.02 | 3.23 | 420,774 |
| 15 Apr 20 |
3.25000 +0.01 |
3.26 | 2.90 | 3.10 | 1,109,339 |
| 14 Apr 20 |
3.24000 -0.20 |
3.43 | 3.15 | 3.37 | 820,233 |
| 13 Apr 20 |
3.44000 -0.32 |
3.83 | 3.36 | 3.83 | 982,947 |
| 09 Apr 20 |
3.76000 -0.12 |
4.15 | 3.61 | 4.06 | 1,103,677 |
| 08 Apr 20 |
3.88000 +0.29 |
3.90 | 3.55 | 3.62 | 809,505 |
| 07 Apr 20 |
3.59000 +0.12 |
3.84 | 3.52 | 3.60 | 1,383,325 |
| 06 Apr 20 |
3.47000 +0.02 |
3.55 | 3.28 | 3.51 | 1,239,503 |
| 03 Apr 20 |
3.45000 +0.17 |
3.49 | 3.15 | 3.41 | 1,111,492 |
| 02 Apr 20 |
3.28000 +0.30 |
3.46 | 3.01 | 3.21 | 1,755,854 |
| 01 Apr 20 |
2.98000 +0.04 |
3.04 | 2.75 | 2.88 | 703,655 |
| 31 Mar 20 |
2.94000 +0.12 |
3.19 | 2.89 | 3.02 | 1,223,199 |
| 30 Mar 20 |
2.82000 +0.22 |
2.84 | 2.30 | 2.55 | 1,394,149 |
| 27 Mar 20 |
2.60000 -0.27 |
2.77 | 2.41 | 2.76 | 1,243,377 |
| 26 Mar 20 |
2.87000 -0.20 |
3.11 | 2.80 | 3.05 | 914,618 |
| 25 Mar 20 |
3.07000 +0.21 |
3.39 | 2.76 | 3.00 | 774,800 |
| 24 Mar 20 |
2.86000 +0.29 |
2.92 | 2.71 | 2.71 | 896,818 |
| 23 Mar 20 |
2.57000 -0.29 |
2.83 | 2.52 | 2.79 | 839,050 |
| 20 Mar 20 |
2.86000 -0.09 |
3.20 | 2.76 | 3.12 | 959,641 |
| 19 Mar 20 |
2.95000 +0.18 |
3.26 | 2.63 | 2.77 | 699,030 |
| 18 Mar 20 |
2.77000 -0.25 |
3.21 | 2.62 | 2.91 | 1,682,733 |
| 17 Mar 20 |
3.02000 -0.33 |
3.49 | 3.00 | 3.37 | 715,903 |
| 16 Mar 20 |
3.35000 -0.40 |
3.73 | 3.25 | 3.58 | 650,731 |
| 13 Mar 20 |
3.75000 +0.37 |
3.83 | 3.21 | 3.58 | 1,269,965 |
| 12 Mar 20 |
3.38000 -0.64 |
3.83 | 2.90 | 3.00 | 2,053,223 |
| 11 Mar 20 |
4.02000 -0.30 |
4.36 | 3.97 | 4.25 | 1,629,990 |
| 10 Mar 20 |
4.32000 -0.14 |
4.94 | 4.18 | 4.87 | 1,264,563 |
| 09 Mar 20 |
4.46000 -1.60 |
5.02 | 4.38 | 4.70 | 1,907,913 |
| 06 Mar 20 |
6.06000 -0.21 |
6.18 | 5.88 | 6.13 | 1,079,359 |
| 05 Mar 20 |
6.27000 -0.17 |
6.43 | 6.18 | 6.34 | 1,127,900 |
| 04 Mar 20 |
6.44000 +0.43 |
6.46 | 6.15 | 6.45 | 1,149,851 |
| 03 Mar 20 |
6.01000 -0.15 |
6.31 | 5.95 | 6.28 | 930,022 |
| 02 Mar 20 |
6.16000 +0.14 |
6.20 | 5.92 | 6.08 | 882,859 |
| 28 Feb 20 |
6.02000 -0.10 |
6.02 | 5.76 | 5.80 | 1,115,357 |
| 27 Feb 20 |
6.12000 -0.36 |
6.23 | 5.96 | 6.20 | 907,153 |
| 26 Feb 20 |
6.48000 -0.11 |
6.63 | 6.46 | 6.53 | 701,679 |
| 25 Feb 20 |
6.59000 -0.25 |
6.82 | 6.55 | 6.79 | 763,048 |
| 24 Feb 20 |
6.84000 -0.36 |
6.93 | 6.71 | 6.93 | 940,467 |
| 21 Feb 20 |
7.20000 -0.18 |
7.33 | 7.16 | 7.32 | 1,129,732 |
| 20 Feb 20 |
7.38000 +0.08 |
7.44 | 7.30 | 7.31 | 256,239 |
| 19 Feb 20 |
7.30000 +0.18 |
7.33 | 7.16 | 7.18 | 318,846 |
| 18 Feb 20 |
7.12000 -0.08 |
7.22 | 7.09 | 7.18 | 231,115 |
| 14 Feb 20 |
7.20000 -0.04 |
7.30 | 7.16 | 7.26 | 196,082 |
| 13 Feb 20 |
7.24000 -0.07 |
7.30 | 7.20 | 7.30 | 181,823 |
| 12 Feb 20 |
7.31000 +0.04 |
7.35 | 7.18 | 7.33 | 465,716 |
| 11 Feb 20 |
7.27000 +0.05 |
7.37 | 7.21 | 7.28 | 397,957 |
| 10 Feb 20 |
7.22000 +0.00 |
7.22 | 7.08 | 7.19 | 318,317 |
| 07 Feb 20 |
7.22000 -0.14 |
7.31 | 7.22 | 7.28 | 250,757 |
| 06 Feb 20 |
7.36000 -0.05 |
7.40 | 7.22 | 7.40 | 339,418 |
| 05 Feb 20 |
7.41000 +0.28 |
7.43 | 7.19 | 7.23 | 390,359 |
| 04 Feb 20 |
7.13000 +0.12 |
7.22 | 7.10 | 7.13 | 459,525 |
| 03 Feb 20 |
7.01000 -0.05 |
7.11 | 6.97 | 7.04 | 483,786 |
| 31 Jan 20 |
7.06000 -0.10 |
7.30 | 7.01 | 7.30 | 515,772 |
| 30 Jan 20 |
7.16000 -0.15 |
7.26 | 7.07 | 7.22 | 386,664 |
| 29 Jan 20 |
7.31000 -0.05 |
7.43 | 7.27 | 7.43 | 339,452 |
| 28 Jan 20 |
7.36000 +0.11 |
7.38 | 7.21 | 7.29 | 228,921 |
| 27 Jan 20 |
7.25000 -0.24 |
7.39 | 7.20 | 7.24 | 779,896 |
| 24 Jan 20 |
7.49000 -0.14 |
7.63 | 7.38 | 7.60 | 606,126 |
| 23 Jan 20 |
7.63000 -0.23 |
7.80 | 7.52 | 7.80 | 921,637 |
| 22 Jan 20 |
7.86000 -0.19 |
8.01 | 7.85 | 8.01 | 665,599 |
| 21 Jan 20 |
8.05000 -0.03 |
8.17 | 7.95 | 8.10 | 939,599 |
| 20 Jan 20 |
8.08000 +0.21 |
8.10 | 7.90 | 7.94 | 844,772 |
| 17 Jan 20 |
7.87000 -0.04 |
7.98 | 7.81 | 7.98 | 455,276 |
| 16 Jan 20 |
7.91000 +0.21 |
7.96 | 7.72 | 7.74 | 703,362 |
| 15 Jan 20 |
7.70000 -0.14 |
7.85 | 7.70 | 7.81 | 584,477 |
| 14 Jan 20 |
7.84000 -0.04 |
8.01 | 7.82 | 7.89 | 840,531 |
| 13 Jan 20 |
7.88000 -0.11 |
8.08 | 7.88 | 8.08 | 637,923 |
| 10 Jan 20 |
7.99000 -0.09 |
8.12 | 7.99 | 8.09 | 892,617 |
| 09 Jan 20 |
8.08000 +0.12 |
8.11 | 7.85 | 8.00 | 1,302,874 |
| 08 Jan 20 |
7.96000 +0.27 |
8.18 | 7.87 | 7.91 | 2,403,953 |
| 07 Jan 20 |
7.69000 +0.10 |
7.71 | 7.56 | 7.67 | 639,186 |
| 06 Jan 20 |
7.59000 +0.17 |
7.62 | 7.42 | 7.48 | 790,307 |
| 03 Jan 20 |
7.42000 +0.18 |
7.50 | 7.38 | 7.38 | 734,672 |
| 02 Jan 20 |
7.24000 -0.05 |
7.43 | 7.23 | 7.32 | 446,595 |
| 31 Dec 19 |
7.29000 -0.04 |
7.34 | 7.24 | 7.30 | 307,983 |
| 30 Dec 19 |
7.33000 -0.04 |
7.41 | 7.32 | 7.34 | 236,608 |
| 27 Dec 19 |
7.37000 -0.05 |
7.51 | 7.37 | 7.45 | 361,154 |
| 24 Dec 19 |
7.42000 +0.01 |
7.46 | 7.38 | 7.41 | 533,635 |
| 23 Dec 19 |
7.41000 +0.19 |
7.45 | 7.22 | 7.22 | 791,150 |
| 20 Dec 19 |
7.22000 -0.03 |
7.28 | 7.18 | 7.28 | 729,904 |
| 19 Dec 19 |
7.25000 +0.06 |
7.31 | 7.17 | 7.19 | 980,200 |
| 18 Dec 19 |
7.19000 -0.05 |
7.34 | 7.11 | 7.23 | 1,364,810 |
| 17 Dec 19 |
7.24000 +0.11 |
7.30 | 7.13 | 7.13 | 571,012 |
| 16 Dec 19 |
7.13000 +0.04 |
7.18 | 7.05 | 7.05 | 548,775 |
| 13 Dec 19 |
7.09000 +0.00 |
7.15 | 7.01 | 7.14 | 495,288 |
| 12 Dec 19 |
7.09000 +0.15 |
7.16 | 6.95 | 6.95 | 895,550 |
| 11 Dec 19 |
6.94000 -0.11 |
7.10 | 6.89 | 7.06 | 375,062 |
| 10 Dec 19 |
7.05000 +0.14 |
7.08 | 6.87 | 6.91 | 963,624 |
| 09 Dec 19 |
6.91000 +0.01 |
6.94 | 6.88 | 6.89 | 399,504 |
| 06 Dec 19 |
6.90000 +0.16 |
6.93 | 6.75 | 6.76 | 696,230 |
| 05 Dec 19 |
6.74000 +0.06 |
6.79 | 6.66 | 6.68 | 965,950 |
| 04 Dec 19 |
6.68000 +0.12 |
6.70 | 6.55 | 6.58 | 682,548 |
| 03 Dec 19 |
6.56000 -0.03 |
6.60 | 6.46 | 6.58 | 500,457 |
| 02 Dec 19 |
6.59000 -0.08 |
6.80 | 6.58 | 6.80 | 447,927 |
| 29 Nov 19 |
6.67000 -0.02 |
6.73 | 6.67 | 6.70 | 1,026,974 |
| 28 Nov 19 |
6.69000 -0.02 |
6.73 | 6.57 | 6.57 | 292,307 |
| 27 Nov 19 |
6.71000 +0.09 |
6.71 | 6.54 | 6.65 | 401,031 |
| 26 Nov 19 |
6.62000 -0.12 |
6.75 | 6.62 | 6.72 | 635,107 |
| 25 Nov 19 |
6.74000 -0.03 |
6.80 | 6.66 | 6.80 | 596,277 |
| 22 Nov 19 |
6.77000 +0.07 |
6.82 | 6.71 | 6.71 | 377,553 |
| 21 Nov 19 |
6.70000 +0.05 |
6.72 | 6.63 | 6.67 | 523,435 |
| 20 Nov 19 |
6.65000 -0.04 |
6.76 | 6.65 | 6.69 | 630,517 |
| 19 Nov 19 |
6.69000 -0.08 |
6.79 | 6.69 | 6.79 | 387,434 |
| 18 Nov 19 |
6.77000 -0.06 |
6.88 | 6.71 | 6.88 | 456,558 |
| 15 Nov 19 |
6.83000 -0.01 |
6.91 | 6.78 | 6.85 | 454,661 |
| 14 Nov 19 |
6.84000 +0.21 |
6.92 | 6.72 | 6.74 | 726,618 |
| 13 Nov 19 |
6.63000 -0.01 |
6.71 | 6.59 | 6.69 | 280,047 |
| 12 Nov 19 |
6.64000 -0.06 |
6.77 | 6.63 | 6.69 | 208,148 |
| 11 Nov 19 |
6.70000 -0.04 |
6.78 | 6.59 | 6.72 | 220,568 |
| 08 Nov 19 |
6.74000 -0.03 |
6.79 | 6.60 | 6.71 | 232,266 |
| 07 Nov 19 |
6.77000 +0.03 |
6.85 | 6.73 | 6.73 | 295,770 |
| 06 Nov 19 |
6.74000 -0.13 |
6.91 | 6.69 | 6.86 | 266,108 |
| 05 Nov 19 |
6.87000 +0.01 |
6.97 | 6.82 | 6.87 | 334,614 |
| 04 Nov 19 |
6.86000 +0.36 |
6.89 | 6.55 | 6.57 | 587,214 |
| 01 Nov 19 |
6.50000 +0.03 |
6.64 | 6.49 | 6.53 | 344,814 |
| 31 Oct 19 |
6.47000 -0.08 |
6.53 | 6.34 | 6.51 | 403,705 |
| 30 Oct 19 |
6.55000 -0.14 |
6.69 | 6.51 | 6.67 | 303,719 |
| 29 Oct 19 |
6.69000 -0.03 |
6.80 | 6.67 | 6.76 | 296,697 |
| 28 Oct 19 |
6.72000 -0.06 |
6.86 | 6.71 | 6.82 | 247,753 |
| 25 Oct 19 |
6.78000 +0.03 |
6.81 | 6.70 | 6.75 | 305,822 |
| 24 Oct 19 |
6.75000 +0.00 |
6.82 | 6.67 | 6.76 | 481,831 |
| 23 Oct 19 |
6.75000 +0.02 |
6.77 | 6.69 | 6.69 | 254,320 |
| 22 Oct 19 |
6.73000 +0.00 |
6.83 | 6.67 | 6.77 | 326,833 |
| 21 Oct 19 |
6.73000 +0.10 |
6.77 | 6.62 | 6.63 | 388,522 |
| 18 Oct 19 |
6.63000 -0.12 |
6.84 | 6.61 | 6.78 | 466,119 |
| 17 Oct 19 |
6.75000 -0.05 |
6.83 | 6.70 | 6.83 | 412,656 |
| 16 Oct 19 |
6.80000 -0.11 |
6.93 | 6.79 | 6.90 | 343,828 |
| 15 Oct 19 |
6.91000 -0.08 |
7.07 | 6.90 | 7.01 | 293,927 |
| 11 Oct 19 |
6.99000 +0.04 |
7.02 | 6.95 | 7.00 | 208,730 |
| 10 Oct 19 |
6.95000 +0.01 |
6.98 | 6.92 | 6.97 | 146,129 |
| 09 Oct 19 |
6.94000 +0.02 |
7.01 | 6.92 | 6.96 | 254,785 |
| 08 Oct 19 |
6.92000 -0.09 |
7.00 | 6.90 | 6.97 | 337,155 |
| 07 Oct 19 |
7.01000 -0.08 |
7.15 | 6.99 | 7.11 | 441,232 |
| 04 Oct 19 |
7.09000 +0.04 |
7.11 | 7.00 | 7.08 | 237,274 |
| 03 Oct 19 |
7.05000 +0.00 |
7.14 | 7.02 | 7.06 | 331,823 |
| 02 Oct 19 |
7.05000 -0.20 |
7.25 | 7.05 | 7.17 | 589,867 |
| 01 Oct 19 |
7.25000 -0.27 |
7.58 | 7.23 | 7.51 | 288,813 |
| 30 Sep 19 |
7.52000 -0.16 |
7.63 | 7.49 | 7.62 | 249,468 |
| 27 Sep 19 |
7.68000 -0.06 |
7.73 | 7.60 | 7.66 | 153,526 |
| 26 Sep 19 |
7.74000 -0.01 |
7.78 | 7.68 | 7.73 | 129,184 |
| 25 Sep 19 |
7.75000 -0.12 |
7.83 | 7.67 | 7.80 | 378,946 |
| 24 Sep 19 |
7.87000 -0.09 |
7.97 | 7.85 | 7.95 | 334,310 |
| 23 Sep 19 |
7.96000 +0.03 |
8.05 | 7.93 | 7.93 | 268,013 |
| 20 Sep 19 |
7.93000 -0.07 |
8.08 | 7.91 | 8.00 | 496,321 |
| 19 Sep 19 |
8.00000 -0.05 |
8.09 | 7.93 | 8.08 | 365,849 |
| 18 Sep 19 |
8.05000 -0.09 |
8.17 | 8.02 | 8.10 | 299,746 |
| 17 Sep 19 |
8.14000 -0.03 |
8.28 | 8.00 | 8.14 | 613,546 |
| 16 Sep 19 |
8.17000 +0.41 |
8.25 | 8.04 | 8.15 | 859,461 |
| 13 Sep 19 |
7.76000 +0.07 |
7.80 | 7.68 | 7.71 | 270,998 |
| 12 Sep 19 |
7.69000 +0.04 |
7.72 | 7.60 | 7.60 | 167,901 |
| 11 Sep 19 |
7.65000 -0.12 |
7.83 | 7.61 | 7.83 | 306,112 |
| 10 Sep 19 |
7.77000 +0.17 |
7.86 | 7.64 | 7.64 | 358,640 |
| 09 Sep 19 |
7.60000 +0.15 |
7.65 | 7.47 | 7.49 | 280,837 |
| 06 Sep 19 |
7.45000 +0.04 |
7.50 | 7.34 | 7.39 | 182,415 |
| 05 Sep 19 |
7.41000 +0.01 |
7.54 | 7.39 | 7.46 | 284,817 |
| 04 Sep 19 |
7.40000 +0.13 |
7.49 | 7.38 | 7.38 | 194,970 |
| 03 Sep 19 |
7.27000 +0.02 |
7.29 | 7.10 | 7.19 | 326,145 |
| 30 Aug 19 |
7.25000 -0.21 |
7.46 | 7.15 | 7.46 | 284,979 |
| 29 Aug 19 |
7.46000 +0.04 |
7.50 | 7.38 | 7.42 | 215,925 |
| 28 Aug 19 |
7.42000 +0.30 |
7.43 | 7.14 | 7.19 | 314,253 |
| 27 Aug 19 |
7.12000 +0.21 |
7.16 | 7.00 | 7.02 | 474,699 |
| 26 Aug 19 |
6.91000 -0.07 |
7.09 | 6.90 | 7.01 | 176,118 |
| 23 Aug 19 |
6.98000 -0.29 |
7.19 | 6.97 | 7.19 | 417,437 |
| 22 Aug 19 |
7.27000 -0.18 |
7.46 | 7.23 | 7.45 | 336,040 |
| 21 Aug 19 |
7.45000 +0.09 |
7.53 | 7.36 | 7.44 | 322,217 |
| 20 Aug 19 |
7.36000 -0.12 |
7.47 | 7.33 | 7.46 | 141,431 |
| 19 Aug 19 |
7.48000 +0.24 |
7.49 | 7.22 | 7.25 | 334,376 |
| 16 Aug 19 |
7.24000 -0.14 |
7.38 | 7.23 | 7.30 | 456,530 |
| 15 Aug 19 |
7.38000 -0.17 |
7.54 | 7.36 | 7.51 | 294,001 |
| 14 Aug 19 |
7.55000 -0.27 |
7.72 | 7.50 | 7.70 | 272,403 |
| 13 Aug 19 |
7.82000 -0.01 |
7.92 | 7.75 | 7.81 | 229,644 |
| 12 Aug 19 |
7.83000 -0.04 |
7.92 | 7.78 | 7.92 | 183,733 |
| 09 Aug 19 |
7.87000 +0.04 |
7.99 | 7.82 | 7.85 | 261,856 |
| 08 Aug 19 |
7.83000 +0.15 |
7.86 | 7.69 | 7.74 | 164,534 |
| 07 Aug 19 |
7.68000 -0.10 |
7.75 | 7.52 | 7.72 | 377,343 |
| 06 Aug 19 |
7.78000 -0.32 |
8.08 | 7.71 | 7.96 | 271,623 |
| 02 Aug 19 |
8.10000 +0.13 |
8.23 | 8.01 | 8.17 | 471,581 |
| 01 Aug 19 |
7.97000 -0.18 |
8.17 | 7.89 | 8.15 | 285,374 |
| 31 Jul 19 |
8.15000 +0.26 |
8.22 | 7.94 | 7.94 | 524,991 |
| 30 Jul 19 |
7.89000 +0.05 |
8.00 | 7.66 | 7.76 | 320,770 |
| 29 Jul 19 |
7.84000 -0.05 |
7.91 | 7.72 | 7.90 | 214,793 |
| 26 Jul 19 |
7.89000 -0.07 |
8.05 | 7.88 | 7.96 | 319,838 |
| 25 Jul 19 |
7.96000 -0.09 |
8.10 | 7.91 | 8.09 | 353,272 |
| 24 Jul 19 |
8.05000 -0.07 |
8.15 | 8.01 | 8.14 | 373,588 |
| 23 Jul 19 |
8.12000 -0.02 |
8.21 | 8.04 | 8.16 | 290,548 |
| 22 Jul 19 |
8.14000 +0.02 |
8.22 | 8.09 | 8.15 | 137,688 |
| 19 Jul 19 |
8.12000 +0.06 |
8.16 | 8.06 | 8.06 | 190,476 |
| 18 Jul 19 |
8.06000 -0.03 |
8.21 | 8.03 | 8.09 | 184,231 |
| 17 Jul 19 |
8.09000 -0.05 |
8.22 | 8.02 | 8.15 | 201,420 |
| 16 Jul 19 |
8.14000 -0.10 |
8.28 | 8.05 | 8.25 | 240,571 |
| 15 Jul 19 |
8.24000 -0.14 |
8.38 | 8.16 | 8.38 | 319,744 |
| 12 Jul 19 |
8.38000 -0.13 |
8.58 | 8.37 | 8.58 | 357,086 |
| 11 Jul 19 |
8.51000 +0.00 |
8.57 | 8.38 | 8.56 | 243,785 |
| 10 Jul 19 |
8.51000 +0.15 |
8.58 | 8.41 | 8.41 | 259,958 |
| 09 Jul 19 |
8.36000 -0.05 |
8.44 | 8.31 | 8.41 | 136,650 |
| 08 Jul 19 |
8.41000 +0.01 |
8.47 | 8.37 | 8.40 | 192,766 |
| 05 Jul 19 |
8.40000 +0.10 |
8.41 | 8.28 | 8.28 | 186,508 |
| 04 Jul 19 |
8.30000 +0.03 |
8.32 | 8.16 | 8.27 | 112,544 |
| 03 Jul 19 |
8.27000 +0.09 |
8.34 | 8.16 | 8.20 | 182,898 |
| 02 Jul 19 |
8.18000 -0.29 |
8.48 | 8.12 | 8.41 | 319,456 |
| 28 Jun 19 |
8.47000 +0.01 |
8.48 | 8.35 | 8.48 | 245,780 |
| 27 Jun 19 |
8.46000 -0.18 |
8.61 | 8.41 | 8.60 | 146,696 |
| 26 Jun 19 |
8.64000 +0.22 |
8.68 | 8.43 | 8.46 | 237,578 |
| 25 Jun 19 |
8.42000 -0.04 |
8.50 | 8.41 | 8.45 | 114,041 |
| 24 Jun 19 |
8.46000 -0.03 |
8.53 | 8.37 | 8.53 | 121,369 |
| 21 Jun 19 |
8.49000 -0.10 |
8.63 | 8.46 | 8.62 | 268,403 |
| 20 Jun 19 |
8.59000 +0.16 |
8.70 | 8.51 | 8.53 | 225,673 |
| 19 Jun 19 |
8.43000 -0.13 |
8.59 | 8.40 | 8.57 | 194,102 |
| 18 Jun 19 |
8.56000 +0.31 |
8.58 | 8.24 | 8.30 | 313,999 |
| 17 Jun 19 |
8.25000 +0.13 |
8.27 | 8.08 | 8.10 | 193,934 |
| 14 Jun 19 |
8.12000 -0.11 |
8.24 | 8.07 | 8.24 | 127,351 |
| 13 Jun 19 |
8.23000 -0.01 |
8.35 | 8.18 | 8.35 | 216,080 |
| 12 Jun 19 |
8.24000 -0.02 |
8.37 | 8.20 | 8.20 | 260,290 |
| 11 Jun 19 |
8.26000 +0.12 |
8.28 | 8.09 | 8.18 | 195,212 |
| 10 Jun 19 |
8.14000 -0.05 |
8.27 | 8.13 | 8.21 | 227,003 |
| 07 Jun 19 |
8.19000 +0.15 |
8.24 | 8.05 | 8.05 | 282,194 |
| 06 Jun 19 |
8.04000 -0.04 |
8.10 | 7.98 | 8.09 | 188,266 |
| 05 Jun 19 |
8.08000 -0.19 |
8.26 | 8.05 | 8.25 | 271,765 |
| 04 Jun 19 |
8.27000 +0.17 |
8.34 | 8.12 | 8.15 | 216,806 |
| 03 Jun 19 |
8.10000 +0.01 |
8.25 | 8.06 | 8.14 | 167,544 |
| 31 May 19 |
8.09000 -0.05 |
8.11 | 8.01 | 8.07 | 314,098 |
| 30 May 19 |
8.14000 -0.16 |
8.26 | 8.05 | 8.26 | 207,886 |
| 29 May 19 |
8.30000 -0.03 |
8.38 | 8.20 | 8.23 | 269,950 |
| 28 May 19 |
8.33000 -0.02 |
8.41 | 8.26 | 8.38 | 218,618 |
| 27 May 19 |
8.35000 +0.17 |
8.39 | 8.16 | 8.16 | 91,853 |
| 24 May 19 |
8.18000 -0.02 |
8.28 | 8.08 | 8.23 | 236,708 |
| 23 May 19 |
8.20000 -0.14 |
8.26 | 8.10 | 8.25 | 287,452 |
| 22 May 19 |
8.34000 -0.30 |
8.66 | 8.34 | 8.61 | 481,510 |
| 21 May 19 |
8.64000 -0.04 |
8.72 | 8.58 | 8.72 | 307,296 |
| 17 May 19 |
8.68000 -0.09 |
8.80 | 8.65 | 8.74 | 152,223 |
| 16 May 19 |
8.77000 +0.07 |
8.85 | 8.73 | 8.77 | 147,411 |
| 15 May 19 |
8.70000 -0.07 |
8.78 | 8.63 | 8.73 | 162,380 |
| 14 May 19 |
8.77000 +0.14 |
8.82 | 8.67 | 8.74 | 198,685 |
| 13 May 19 |
8.63000 -0.15 |
8.81 | 8.56 | 8.80 | 173,837 |
| 10 May 19 |
8.78000 -0.05 |
8.84 | 8.67 | 8.84 | 174,981 |
| 09 May 19 |
8.83000 +0.10 |
8.91 | 8.60 | 8.70 | 250,996 |
| 08 May 19 |
8.73000 +0.17 |
8.84 | 8.63 | 8.63 | 329,029 |
| 07 May 19 |
8.56000 -0.17 |
8.79 | 8.51 | 8.79 | 201,971 |
| 06 May 19 |
8.73000 -0.05 |
8.74 | 8.61 | 8.68 | 180,912 |
| 03 May 19 |
8.78000 +0.17 |
8.79 | 8.60 | 8.70 | 207,948 |
| 02 May 19 |
8.61000 -0.30 |
8.88 | 8.58 | 8.88 | 340,172 |
| 01 May 19 |
8.91000 -0.29 |
9.17 | 8.90 | 9.17 | 166,878 |
| 30 Apr 19 |
9.20000 +0.01 |
9.26 | 9.08 | 9.26 | 146,129 |
| 29 Apr 19 |
9.19000 -0.12 |
9.25 | 9.08 | 9.25 | 180,125 |
| 26 Apr 19 |
9.31000 -0.21 |
9.47 | 9.29 | 9.47 | 384,694 |
| 25 Apr 19 |
9.52000 -0.08 |
9.63 | 9.51 | 9.61 | 194,089 |
| 24 Apr 19 |
9.60000 -0.24 |
9.87 | 9.53 | 9.87 | 199,330 |
| 23 Apr 19 |
9.84000 +0.31 |
9.88 | 9.51 | 9.56 | 250,364 |
| 22 Apr 19 |
9.53000 +0.15 |
9.61 | 9.46 | 9.48 | 226,491 |
| 18 Apr 19 |
9.38000 -0.02 |
9.55 | 9.35 | 9.43 | 240,994 |
| 17 Apr 19 |
9.40000 +0.07 |
9.50 | 9.33 | 9.37 | 238,494 |
| 16 Apr 19 |
9.33000 -0.16 |
9.55 | 9.28 | 9.50 | 341,568 |
| 15 Apr 19 |
9.49000 -0.02 |
9.59 | 9.46 | 9.50 | 331,150 |
| 12 Apr 19 |
9.51000 -0.04 |
9.71 | 9.48 | 9.70 | 280,772 |
| 11 Apr 19 |
9.55000 +0.11 |
9.73 | 9.37 | 9.40 | 529,919 |
| 10 Apr 19 |
9.44000 +0.27 |
9.45 | 9.20 | 9.20 | 487,311 |
| 09 Apr 19 |
9.17000 +0.01 |
9.24 | 9.08 | 9.14 | 294,917 |
| 08 Apr 19 |
9.16000 +0.25 |
9.17 | 8.95 | 8.95 | 310,902 |
| 05 Apr 19 |
8.91000 +0.15 |
9.00 | 8.78 | 8.78 | 352,509 |
| 04 Apr 19 |
8.76000 +0.15 |
8.82 | 8.59 | 8.63 | 251,130 |
| 03 Apr 19 |
8.61000 -0.03 |
8.68 | 8.58 | 8.64 | 329,377 |
| 02 Apr 19 |
8.64000 -0.09 |
8.75 | 8.59 | 8.75 | 501,847 |
| 01 Apr 19 |
8.73000 +0.32 |
8.75 | 8.47 | 8.51 | 1,105,634 |
| 29 Mar 19 |
8.41000 -0.07 |
8.59 | 8.38 | 8.55 | 313,696 |
| 28 Mar 19 |
8.48000 -0.06 |
8.55 | 8.47 | 8.48 | 383,036 |
| 27 Mar 19 |
8.54000 -0.01 |
8.66 | 8.49 | 8.60 | 475,195 |
| 26 Mar 19 |
8.55000 +0.04 |
8.72 | 8.54 | 8.58 | 351,476 |
| 25 Mar 19 |
8.51000 -0.09 |
8.63 | 8.46 | 8.57 | 226,516 |
| 22 Mar 19 |
8.60000 -0.20 |
8.79 | 8.57 | 8.79 | 364,045 |
| 21 Mar 19 |
8.80000 +0.01 |
8.87 | 8.71 | 8.78 | 453,672 |
| 20 Mar 19 |
8.79000 +0.18 |
8.83 | 8.48 | 8.61 | 358,499 |
| 19 Mar 19 |
8.61000 -0.03 |
8.76 | 8.57 | 8.66 | 285,396 |
| 18 Mar 19 |
8.64000 +0.14 |
8.66 | 8.48 | 8.56 | 348,958 |
| 15 Mar 19 |
8.50000 -0.12 |
8.65 | 8.47 | 8.60 | 249,209 |
| 14 Mar 19 |
8.62000 -0.06 |
8.80 | 8.62 | 8.70 | 210,818 |
| 13 Mar 19 |
8.68000 +0.20 |
8.69 | 8.46 | 8.53 | 192,465 |
| 12 Mar 19 |
8.48000 -0.05 |
8.60 | 8.40 | 8.59 | 363,956 |
| 11 Mar 19 |
8.53000 +0.01 |
8.62 | 8.41 | 8.53 | 347,682 |
| 08 Mar 19 |
8.52000 -0.37 |
8.79 | 8.27 | 8.79 | 778,260 |
| 07 Mar 19 |
8.89000 -0.08 |
8.97 | 8.81 | 8.95 | 213,447 |
| 06 Mar 19 |
8.97000 -0.17 |
9.19 | 8.95 | 9.12 | 168,453 |
| 05 Mar 19 |
9.14000 -0.08 |
9.28 | 9.10 | 9.25 | 131,301 |
| 04 Mar 19 |
9.22000 +0.06 |
9.28 | 9.07 | 9.24 | 235,840 |
| 01 Mar 19 |
9.16000 +0.23 |
9.21 | 8.96 | 9.01 | 457,535 |
| 28 Feb 19 |
8.93000 -0.24 |
9.14 | 8.91 | 9.13 | 781,869 |
| 27 Feb 19 |
9.17000 -0.08 |
9.29 | 9.12 | 9.21 | 223,898 |
| 26 Feb 19 |
9.25000 +0.03 |
9.35 | 9.17 | 9.22 | 315,020 |
| 25 Feb 19 |
9.22000 +0.18 |
9.23 | 9.03 | 9.04 | 225,475 |
| 22 Feb 19 |
9.04000 -0.05 |
9.22 | 9.04 | 9.19 | 189,625 |
| 21 Feb 19 |
9.09000 -0.10 |
9.26 | 8.99 | 9.20 | 375,178 |
| 20 Feb 19 |
9.19000 +0.16 |
9.30 | 9.03 | 9.03 | 285,271 |
| 19 Feb 19 |
9.03000 +0.08 |
9.05 | 8.83 | 8.95 | 293,810 |
| 15 Feb 19 |
8.95000 +0.19 |
8.99 | 8.83 | 8.83 | 352,928 |
| 14 Feb 19 |
8.76000 +0.07 |
8.88 | 8.68 | 8.71 | 1,115,816 |
| 13 Feb 19 |
8.69000 -0.01 |
8.95 | 8.68 | 8.74 | 459,077 |
| 12 Feb 19 |
8.70000 +0.04 |
8.82 | 8.68 | 8.77 | 131,709 |
| 11 Feb 19 |
8.66000 +0.01 |
8.70 | 8.48 | 8.61 | 221,370 |
| 08 Feb 19 |
8.65000 +0.00 |
8.69 | 8.54 | 8.69 | 1,285,903 |
| 07 Feb 19 |
8.65000 -0.24 |
8.93 | 8.55 | 8.93 | 376,522 |
| 06 Feb 19 |
8.89000 -0.11 |
9.02 | 8.88 | 8.97 | 213,360 |
| 05 Feb 19 |
9.00000 +0.08 |
9.04 | 8.84 | 8.84 | 272,837 |
| 04 Feb 19 |
8.92000 +0.02 |
8.96 | 8.75 | 8.87 | 215,961 |
| 01 Feb 19 |
8.90000 -0.01 |
8.95 | 8.79 | 8.91 | 209,815 |
| 31 Jan 19 |
8.91000 -0.19 |
9.21 | 8.88 | 9.21 | 344,865 |
| 30 Jan 19 |
9.10000 +0.02 |
9.15 | 9.01 | 9.09 | 189,386 |
| 29 Jan 19 |
9.08000 +0.19 |
9.14 | 8.95 | 8.95 | 259,076 |
| 28 Jan 19 |
8.89000 -0.02 |
8.95 | 8.77 | 8.90 | 184,924 |
| 25 Jan 19 |
8.91000 +0.02 |
8.95 | 8.80 | 8.90 | 220,001 |
| 24 Jan 19 |
8.89000 +0.26 |
8.96 | 8.59 | 8.63 | 260,297 |
| 23 Jan 19 |
8.63000 -0.19 |
8.91 | 8.55 | 8.83 | 344,285 |
| 22 Jan 19 |
8.82000 -0.26 |
9.00 | 8.80 | 9.00 | 344,375 |
| 21 Jan 19 |
9.08000 +0.18 |
9.11 | 8.89 | 8.90 | 165,174 |
| 18 Jan 19 |
8.90000 -0.06 |
9.11 | 8.85 | 8.98 | 403,972 |
| 17 Jan 19 |
8.96000 +0.06 |
9.01 | 8.83 | 8.89 | 196,075 |
| 16 Jan 19 |
8.90000 +0.02 |
8.95 | 8.71 | 8.90 | 368,585 |
| 15 Jan 19 |
8.88000 +0.21 |
8.98 | 8.72 | 8.74 | 389,502 |
| 14 Jan 19 |
8.67000 +0.14 |
8.68 | 8.52 | 8.53 | 311,830 |
| 11 Jan 19 |
8.53000 -0.11 |
8.67 | 8.46 | 8.62 | 415,619 |
| 10 Jan 19 |
8.64000 +0.23 |
8.67 | 8.29 | 8.39 | 349,915 |
| 09 Jan 19 |
8.41000 -0.01 |
8.60 | 8.23 | 8.51 | 450,818 |
| 08 Jan 19 |
8.42000 -0.06 |
8.61 | 8.29 | 8.54 | 1,605,000 |
| 07 Jan 19 |
8.48000 -0.12 |
8.58 | 8.27 | 8.58 | 476,880 |
| 04 Jan 19 |
8.60000 +0.03 |
8.75 | 8.53 | 8.75 | 212,989 |
| 03 Jan 19 |
8.57000 +0.12 |
8.64 | 8.27 | 8.51 | 1,665,166 |
| 02 Jan 19 |
8.45000 +0.18 |
8.57 | 8.07 | 8.23 | 326,181 |
| 31 Dec 18 |
8.27000 +0.20 |
8.33 | 8.09 | 8.16 | 195,700 |
| 28 Dec 18 |
8.07000 +0.11 |
8.21 | 7.93 | 7.94 | 276,630 |
| 27 Dec 18 |
7.96000 +0.26 |
8.07 | 7.74 | 8.04 | 389,825 |
| 24 Dec 18 |
7.70000 -0.27 |
7.97 | 7.68 | 7.79 | 216,809 |
| 21 Dec 18 |
7.97000 +0.05 |
8.06 | 7.84 | 7.94 | 452,582 |
| 20 Dec 18 |
7.92000 -0.23 |
8.25 | 7.88 | 7.95 | 429,380 |
| 19 Dec 18 |
8.15000 +0.24 |
8.28 | 7.83 | 7.83 | 443,976 |
| 18 Dec 18 |
7.91000 -0.11 |
8.07 | 7.77 | 8.00 | 441,840 |
| 17 Dec 18 |
8.02000 -0.31 |
8.40 | 8.01 | 8.32 | 396,101 |
| 14 Dec 18 |
8.33000 -0.24 |
8.61 | 8.31 | 8.50 | 323,599 |
| 13 Dec 18 |
8.57000 +0.10 |
8.68 | 8.30 | 8.50 | 464,832 |
| 12 Dec 18 |
8.47000 -0.06 |
8.78 | 8.44 | 8.62 | 355,778 |
| 11 Dec 18 |
8.53000 -0.03 |
8.71 | 8.42 | 8.61 | 457,642 |
| 10 Dec 18 |
8.56000 -0.25 |
8.74 | 8.53 | 8.74 | 437,726 |
| 07 Dec 18 |
8.81000 +0.10 |
9.04 | 8.75 | 8.93 | 436,960 |
| 06 Dec 18 |
8.71000 -0.20 |
8.89 | 8.60 | 8.86 | 588,717 |
| 05 Dec 18 |
8.91000 +0.05 |
9.07 | 8.85 | 8.89 | 197,576 |
| 04 Dec 18 |
8.86000 -0.04 |
8.92 | 8.79 | 8.90 | 431,715 |
| 03 Dec 18 |
8.90000 +0.28 |
9.01 | 8.77 | 8.83 | 344,267 |
| 30 Nov 18 |
8.62000 -0.10 |
8.66 | 8.42 | 8.65 | 1,064,528 |
| 29 Nov 18 |
8.72000 +0.06 |
8.78 | 8.58 | 8.63 | 316,843 |
| 28 Nov 18 |
8.66000 +0.05 |
8.74 | 8.54 | 8.57 | 340,600 |
| 27 Nov 18 |
8.61000 -0.27 |
8.94 | 8.60 | 8.86 | 434,006 |
| 26 Nov 18 |
8.88000 -0.13 |
9.14 | 8.82 | 9.02 | 248,142 |
| 23 Nov 18 |
9.01000 -0.24 |
9.16 | 8.89 | 9.16 | 349,362 |
| 22 Nov 18 |
9.25000 +0.03 |
9.30 | 9.14 | 9.22 | 181,327 |
| 21 Nov 18 |
9.22000 +0.26 |
9.41 | 9.02 | 9.05 | 323,454 |
| 20 Nov 18 |
8.96000 -0.12 |
9.06 | 8.85 | 9.01 | 385,093 |
| 19 Nov 18 |
9.08000 +0.11 |
9.11 | 8.82 | 8.95 | 290,138 |
| 16 Nov 18 |
8.97000 -0.15 |
9.17 | 8.81 | 9.11 | 515,373 |
| 15 Nov 18 |
9.12000 -0.03 |
9.25 | 8.97 | 9.10 | 816,093 |
| 14 Nov 18 |
9.15000 -0.26 |
9.54 | 9.00 | 9.41 | 568,182 |
| 13 Nov 18 |
9.41000 -0.06 |
9.46 | 9.34 | 9.43 | 486,051 |
| 12 Nov 18 |
9.47000 -0.01 |
9.56 | 9.40 | 9.55 | 375,371 |
| 09 Nov 18 |
9.48000 -0.02 |
9.50 | 9.20 | 9.39 | 347,297 |
| 08 Nov 18 |
9.50000 -0.28 |
9.82 | 9.50 | 9.79 | 227,534 |
| 07 Nov 18 |
9.78000 +0.22 |
9.83 | 9.62 | 9.66 | 238,010 |
| 06 Nov 18 |
9.56000 +0.00 |
9.65 | 9.46 | 9.58 | 208,925 |
| 05 Nov 18 |
9.56000 +0.25 |
9.66 | 9.40 | 9.40 | 562,638 |
| 02 Nov 18 |
9.31000 -0.34 |
9.68 | 9.26 | 9.65 | 308,599 |
| 01 Nov 18 |
9.65000 -0.02 |
9.87 | 9.63 | 9.70 | 397,084 |
| 31 Oct 18 |
9.67000 +0.11 |
9.82 | 9.60 | 9.62 | 271,612 |
| 30 Oct 18 |
9.56000 -0.05 |
9.58 | 9.37 | 9.50 | 415,055 |
| 29 Oct 18 |
9.61000 -0.23 |
9.90 | 9.52 | 9.85 | 357,592 |
| 26 Oct 18 |
9.84000 -0.01 |
9.95 | 9.63 | 9.81 | 345,531 |
| 25 Oct 18 |
9.85000 -0.09 |
10.06 | 9.83 | 10.06 | 261,530 |
| 24 Oct 18 |
9.94000 -0.32 |
10.32 | 9.90 | 10.32 | 604,997 |
| 23 Oct 18 |
10.26000 -0.15 |
10.27 | 9.93 | 10.19 | 369,814 |
| 22 Oct 18 |
10.41000 -0.03 |
10.47 | 10.35 | 10.45 | 282,357 |
| 19 Oct 18 |
10.44000 +0.05 |
10.48 | 10.34 | 10.41 | 196,234 |
| 18 Oct 18 |
10.39000 -0.14 |
10.50 | 10.29 | 10.47 | 337,890 |
| 17 Oct 18 |
10.53000 -0.16 |
10.65 | 10.53 | 10.65 | 270,283 |
| 16 Oct 18 |
10.69000 +0.14 |
10.69 | 10.52 | 10.57 | 338,770 |
| 15 Oct 18 |
10.55000 -0.04 |
10.64 | 10.50 | 10.61 | 199,724 |
| 12 Oct 18 |
10.59000 -0.06 |
10.77 | 10.48 | 10.77 | 315,518 |
| 11 Oct 18 |
10.65000 -0.11 |
10.76 | 10.55 | 10.63 | 566,433 |
| 10 Oct 18 |
10.76000 -0.18 |
10.95 | 10.62 | 10.91 | 449,456 |
| 09 Oct 18 |
10.94000 -0.09 |
11.05 | 10.91 | 10.99 | 322,618 |
| 05 Oct 18 |
11.03000 -0.22 |
11.24 | 11.01 | 11.22 | 190,861 |
| 04 Oct 18 |
11.25000 -0.23 |
11.58 | 11.22 | 11.46 | 205,643 |
| 03 Oct 18 |
11.48000 +0.45 |
11.51 | 11.09 | 11.09 | 308,782 |
| 02 Oct 18 |
11.03000 -0.07 |
11.15 | 10.94 | 11.15 | 1,164,161 |
| 01 Oct 18 |
11.10000 -0.04 |
11.38 | 11.07 | 11.25 | 272,539 |
| 28 Sep 18 |
11.14000 -0.05 |
11.39 | 11.13 | 11.18 | 237,650 |
| 27 Sep 18 |
11.19000 +0.06 |
11.21 | 11.10 | 11.16 | 149,187 |
| 26 Sep 18 |
11.13000 -0.20 |
11.38 | 11.09 | 11.30 | 205,295 |
| 25 Sep 18 |
11.33000 -0.07 |
11.59 | 11.33 | 11.50 | 162,251 |
| 24 Sep 18 |
11.40000 +0.19 |
11.55 | 11.27 | 11.27 | 287,403 |
| 21 Sep 18 |
11.21000 +0.16 |
11.32 | 11.03 | 11.03 | 276,158 |
| 20 Sep 18 |
11.05000 -0.27 |
11.40 | 10.97 | 11.36 | 305,975 |
| 19 Sep 18 |
11.32000 +0.11 |
11.44 | 11.20 | 11.22 | 213,307 |
| 18 Sep 18 |
11.21000 -0.03 |
11.34 | 11.19 | 11.26 | 170,131 |
| 17 Sep 18 |
11.24000 -0.04 |
11.30 | 11.20 | 11.30 | 104,614 |
| 14 Sep 18 |
11.28000 -0.09 |
11.36 | 11.24 | 11.36 | 214,849 |
| 13 Sep 18 |
11.37000 -0.01 |
11.41 | 11.26 | 11.39 | 103,103 |
| 12 Sep 18 |
11.38000 +0.05 |
11.49 | 11.31 | 11.39 | 191,628 |
| 11 Sep 18 |
11.33000 -0.01 |
11.38 | 11.20 | 11.34 | 356,817 |
| 10 Sep 18 |
11.34000 -0.07 |
11.50 | 11.31 | 11.46 | 317,525 |
| 07 Sep 18 |
11.41000 +0.29 |
11.47 | 10.97 | 11.02 | 225,753 |
| 06 Sep 18 |
11.12000 -0.04 |
11.27 | 11.01 | 11.20 | 638,354 |
| 05 Sep 18 |
11.16000 -0.22 |
11.37 | 11.00 | 11.37 | 336,112 |
| 04 Sep 18 |
11.38000 -0.38 |
11.99 | 11.35 | 11.78 | 394,868 |
| 31 Aug 18 |
11.76000 -0.06 |
11.90 | 11.75 | 11.82 | 121,006 |
| 30 Aug 18 |
11.82000 -0.24 |
12.00 | 11.72 | 11.97 | 316,566 |
| 29 Aug 18 |
12.06000 -0.07 |
12.15 | 12.00 | 12.15 | 163,610 |
| 28 Aug 18 |
12.13000 -0.05 |
12.18 | 12.10 | 12.18 | 128,996 |
| 27 Aug 18 |
12.18000 -0.02 |
12.29 | 12.13 | 12.24 | 293,797 |
| 24 Aug 18 |
12.20000 +0.01 |
12.35 | 12.15 | 12.28 | 215,008 |
| 23 Aug 18 |
12.19000 -0.03 |
12.26 | 12.13 | 12.21 | 77,962 |
| 22 Aug 18 |
12.22000 +0.09 |
12.33 | 12.19 | 12.22 | 214,835 |
| 21 Aug 18 |
12.13000 +0.13 |
12.26 | 12.04 | 12.07 | 182,235 |
| 20 Aug 18 |
12.00000 +0.00 |
12.08 | 11.99 | 11.99 | 283,682 |
| 17 Aug 18 |
12.00000 +0.09 |
12.00 | 11.82 | 11.92 | 192,168 |
| 16 Aug 18 |
11.91000 +0.26 |
11.92 | 11.62 | 11.70 | 198,246 |
| 15 Aug 18 |
11.65000 -0.40 |
12.06 | 11.59 | 12.05 | 458,527 |
| 14 Aug 18 |
12.05000 +0.11 |
12.17 | 11.95 | 11.99 | 232,423 |
| 13 Aug 18 |
11.94000 +0.11 |
12.01 | 11.76 | 11.83 | 130,099 |
| 10 Aug 18 |
11.83000 +0.00 |
11.95 | 11.63 | 11.82 | 409,853 |
| 09 Aug 18 |
11.83000 +0.03 |
11.91 | 11.76 | 11.79 | 141,195 |
| 08 Aug 18 |
11.80000 -0.15 |
11.94 | 11.70 | 11.94 | 319,549 |
| 07 Aug 18 |
11.95000 -0.06 |
12.12 | 11.91 | 12.02 | 321,767 |
| 03 Aug 18 |
12.01000 -0.10 |
12.07 | 11.86 | 11.94 | 770,954 |
| 02 Aug 18 |
12.11000 -0.06 |
12.15 | 12.01 | 12.08 | 416,871 |
| 01 Aug 18 |
12.17000 -0.11 |
12.24 | 12.03 | 12.18 | 158,975 |
| 31 Jul 18 |
12.28000 +0.09 |
12.29 | 12.02 | 12.17 | 1,118,076 |
| 30 Jul 18 |
12.19000 +0.03 |
12.34 | 12.18 | 12.18 | 109,741 |
| 27 Jul 18 |
12.16000 -0.27 |
12.42 | 12.15 | 12.40 | 281,463 |
| 26 Jul 18 |
12.43000 +0.17 |
12.45 | 12.22 | 12.25 | 193,583 |
| 25 Jul 18 |
12.26000 +0.09 |
12.29 | 12.16 | 12.20 | 779,983 |
| 24 Jul 18 |
12.17000 +0.00 |
12.23 | 12.08 | 12.14 | 552,676 |
| 23 Jul 18 |
12.17000 -0.06 |
12.29 | 12.10 | 12.29 | 615,290 |
| 20 Jul 18 |
12.23000 -0.11 |
12.34 | 12.13 | 12.34 | 197,972 |
| 19 Jul 18 |
12.34000 +0.05 |
12.44 | 12.21 | 12.30 | 179,866 |
| 18 Jul 18 |
12.29000 +0.01 |
12.35 | 12.17 | 12.24 | 140,973 |
| 17 Jul 18 |
12.28000 +0.03 |
12.30 | 12.15 | 12.21 | 191,468 |
| 16 Jul 18 |
12.25000 -0.20 |
12.39 | 12.19 | 12.29 | 156,273 |
| 13 Jul 18 |
12.45000 +0.02 |
12.55 | 12.34 | 12.45 | 193,735 |
| 12 Jul 18 |
12.43000 +0.15 |
12.48 | 12.17 | 12.33 | 306,110 |
| 11 Jul 18 |
12.28000 -0.32 |
12.78 | 12.13 | 12.51 | 445,660 |
| 10 Jul 18 |
12.60000 +0.19 |
12.76 | 12.48 | 12.48 | 492,934 |
| 09 Jul 18 |
12.41000 +0.09 |
12.51 | 12.34 | 12.39 | 231,549 |
| 06 Jul 18 |
12.32000 -0.04 |
12.52 | 12.31 | 12.38 | 317,053 |
| 05 Jul 18 |
12.36000 -0.01 |
12.44 | 12.26 | 12.40 | 228,880 |
| 04 Jul 18 |
12.37000 +0.17 |
12.38 | 12.18 | 12.20 | 112,254 |
| 03 Jul 18 |
12.20000 -0.20 |
12.54 | 12.14 | 12.42 | 379,417 |
| 29 Jun 18 |
12.40000 +0.05 |
12.50 | 12.23 | 12.36 | 185,443 |
| 28 Jun 18 |
12.35000 -0.26 |
12.64 | 12.32 | 12.60 | 241,797 |
| 27 Jun 18 |
12.61000 +0.14 |
12.89 | 12.59 | 12.59 | 530,628 |
| 26 Jun 18 |
12.47000 +0.17 |
12.55 | 12.28 | 12.35 | 474,327 |
| 25 Jun 18 |
12.30000 -0.25 |
12.53 | 12.26 | 12.53 | 280,505 |
| 22 Jun 18 |
12.55000 +0.47 |
12.57 | 12.26 | 12.28 | 543,556 |
| 21 Jun 18 |
12.08000 -0.10 |
12.22 | 12.05 | 12.18 | 494,998 |
| 20 Jun 18 |
12.18000 -0.10 |
12.39 | 12.15 | 12.34 | 250,983 |
| 19 Jun 18 |
12.28000 -0.01 |
12.38 | 12.10 | 12.19 | 303,002 |
| 18 Jun 18 |
12.29000 +0.18 |
12.35 | 12.08 | 12.08 | 104,580 |
| 15 Jun 18 |
12.11000 -0.07 |
12.19 | 12.01 | 12.18 | 307,003 |
| 14 Jun 18 |
12.18000 -0.05 |
12.24 | 12.09 | 12.23 | 447,081 |
| 13 Jun 18 |
12.23000 -0.02 |
12.32 | 12.11 | 12.25 | 247,269 |
| 12 Jun 18 |
12.25000 +0.00 |
12.31 | 12.13 | 12.25 | 722,670 |
| 11 Jun 18 |
12.25000 +0.01 |
12.30 | 12.10 | 12.22 | 309,729 |
| 08 Jun 18 |
12.24000 -0.15 |
12.39 | 12.12 | 12.32 | 155,493 |
| 07 Jun 18 |
12.39000 +0.06 |
12.54 | 12.30 | 12.39 | 350,025 |
| 06 Jun 18 |
12.33000 +0.42 |
12.35 | 11.94 | 11.98 | 435,714 |
| 05 Jun 18 |
11.91000 -0.17 |
12.15 | 11.89 | 12.04 | 848,905 |
| 04 Jun 18 |
12.08000 +0.02 |
12.20 | 11.98 | 12.10 | 237,088 |
| 01 Jun 18 |
12.06000 -0.15 |
12.43 | 12.04 | 12.21 | 334,738 |
| 31 May 18 |
12.21000 -0.31 |
12.53 | 12.19 | 12.45 | 499,595 |
| 30 May 18 |
12.52000 +0.13 |
12.72 | 12.35 | 12.38 | 536,762 |
| 29 May 18 |
12.39000 +0.00 |
12.47 | 12.34 | 12.41 | 186,340 |
| 28 May 18 |
12.39000 -0.18 |
12.61 | 12.39 | 12.48 | 121,713 |
| 25 May 18 |
12.57000 -0.43 |
12.93 | 12.51 | 12.93 | 310,725 |
| 24 May 18 |
13.00000 -0.20 |
13.14 | 12.90 | 13.10 | 333,629 |
| 23 May 18 |
13.20000 -0.33 |
13.54 | 13.16 | 13.46 | 166,348 |
| 22 May 18 |
13.53000 -0.28 |
14.01 | 13.45 | 13.94 | 219,769 |
| 18 May 18 |
13.81000 -0.03 |
13.90 | 13.69 | 13.89 | 394,321 |
| 17 May 18 |
13.84000 +0.28 |
13.91 | 13.52 | 13.58 | 239,544 |
| 16 May 18 |
13.56000 +0.00 |
13.60 | 13.45 | 13.49 | 216,464 |
| 15 May 18 |
13.56000 +0.03 |
13.64 | 13.32 | 13.54 | 350,207 |
| 14 May 18 |
13.53000 +0.11 |
13.71 | 13.32 | 13.48 | 388,275 |
| 11 May 18 |
13.42000 +0.15 |
13.73 | 13.23 | 13.28 | 516,419 |
| 10 May 18 |
13.27000 +0.39 |
13.32 | 12.93 | 13.20 | 476,524 |
| 09 May 18 |
12.88000 +0.11 |
13.10 | 12.81 | 12.94 | 346,205 |
| 08 May 18 |
12.77000 -0.16 |
13.00 | 12.61 | 13.00 | 310,831 |
| 07 May 18 |
12.93000 +0.10 |
13.32 | 12.85 | 12.98 | 249,065 |
| 04 May 18 |
12.83000 +0.04 |
12.98 | 12.61 | 12.79 | 380,744 |
| 03 May 18 |
12.79000 -0.33 |
13.09 | 12.78 | 13.02 | 145,686 |
| 02 May 18 |
13.12000 +0.07 |
13.27 | 13.01 | 13.04 | 352,105 |
| 01 May 18 |
13.05000 +0.04 |
13.19 | 12.95 | 12.99 | 181,188 |
| 30 Apr 18 |
13.01000 -0.09 |
13.28 | 12.98 | 13.07 | 235,091 |
| 27 Apr 18 |
13.10000 -0.29 |
13.39 | 13.09 | 13.32 | 96,253 |
| 26 Apr 18 |
13.39000 -0.13 |
13.61 | 13.32 | 13.60 | 126,599 |
| 25 Apr 18 |
13.52000 +0.05 |
13.62 | 13.37 | 13.43 | 241,423 |
| 24 Apr 18 |
13.47000 -0.25 |
13.87 | 13.37 | 13.79 | 519,588 |
| 23 Apr 18 |
13.72000 +0.32 |
13.75 | 13.26 | 13.26 | 413,354 |
| 20 Apr 18 |
13.40000 +0.13 |
13.43 | 13.15 | 13.25 | 236,428 |
| 19 Apr 18 |
13.27000 +0.05 |
13.51 | 13.11 | 13.27 | 189,344 |
| 18 Apr 18 |
13.22000 +0.36 |
13.40 | 12.89 | 12.95 | 438,086 |
| 17 Apr 18 |
12.86000 -0.11 |
13.01 | 12.86 | 12.97 | 240,827 |
| 16 Apr 18 |
12.97000 -0.39 |
13.40 | 12.89 | 13.40 | 336,580 |
| 13 Apr 18 |
13.36000 +0.01 |
13.49 | 13.19 | 13.49 | 165,103 |
| 12 Apr 18 |
13.35000 +0.04 |
13.41 | 13.20 | 13.33 | 188,222 |
| 11 Apr 18 |
13.31000 -0.15 |
13.59 | 13.25 | 13.44 | 182,899 |
| 10 Apr 18 |
13.46000 +1.00 |
13.64 | 12.69 | 12.71 | 416,426 |
| 09 Apr 18 |
12.46000 -0.14 |
12.85 | 12.44 | 12.68 | 146,877 |
| 06 Apr 18 |
12.60000 -0.31 |
12.99 | 12.52 | 12.82 | 170,783 |
| 05 Apr 18 |
12.91000 +0.59 |
12.97 | 12.23 | 12.34 | 184,115 |
| 04 Apr 18 |
12.32000 +0.08 |
12.35 | 11.91 | 12.08 | 188,846 |
| 03 Apr 18 |
12.24000 +0.29 |
12.25 | 11.96 | 12.01 | 213,681 |
| 02 Apr 18 |
11.95000 -0.40 |
12.34 | 11.81 | 12.34 | 316,176 |
| 29 Mar 18 |
12.35000 +0.30 |
12.37 | 12.08 | 12.09 | 114,595 |
| 28 Mar 18 |
12.05000 -0.26 |
12.25 | 11.99 | 12.24 | 105,739 |
| 27 Mar 18 |
12.31000 -0.36 |
12.73 | 12.26 | 12.69 | 265,567 |
| 26 Mar 18 |
12.67000 +0.12 |
12.71 | 12.31 | 12.67 | 376,739 |
| 23 Mar 18 |
12.55000 -0.08 |
12.87 | 12.48 | 12.71 | 286,790 |
| 22 Mar 18 |
12.63000 -0.27 |
12.79 | 12.56 | 12.79 | 279,910 |
| 21 Mar 18 |
12.90000 +0.57 |
12.97 | 12.33 | 12.40 | 330,839 |
| 20 Mar 18 |
12.33000 +0.20 |
12.45 | 12.20 | 12.20 | 384,684 |
| 19 Mar 18 |
12.13000 -0.32 |
12.45 | 12.12 | 12.45 | 132,586 |
| 16 Mar 18 |
12.45000 +0.05 |
12.69 | 12.37 | 12.37 | 212,435 |
| 15 Mar 18 |
12.40000 -0.05 |
12.60 | 12.35 | 12.47 | 113,203 |
| 14 Mar 18 |
12.45000 +0.04 |
12.53 | 12.34 | 12.47 | 232,438 |
| 13 Mar 18 |
12.41000 -0.08 |
12.55 | 12.27 | 12.53 | 230,476 |
| 12 Mar 18 |
12.49000 +0.16 |
12.77 | 12.40 | 12.63 | 315,472 |
| 09 Mar 18 |
12.33000 +0.47 |
12.40 | 11.97 | 11.97 | 338,707 |
| 08 Mar 18 |
11.86000 +0.04 |
11.90 | 11.71 | 11.85 | 131,109 |
| 07 Mar 18 |
11.82000 -0.37 |
12.23 | 11.77 | 12.15 | 261,414 |
| 06 Mar 18 |
12.19000 -0.06 |
12.36 | 12.15 | 12.34 | 117,152 |
| 05 Mar 18 |
12.25000 +0.13 |
12.36 | 12.12 | 12.12 | 124,638 |
| 02 Mar 18 |
12.12000 -0.04 |
12.35 | 12.03 | 12.12 | 233,531 |
| 01 Mar 18 |
12.16000 -0.38 |
12.53 | 12.05 | 12.50 | 217,347 |
| 28 Feb 18 |
12.54000 -0.36 |
12.98 | 12.53 | 12.98 | 556,546 |
| 27 Feb 18 |
12.90000 -0.12 |
13.13 | 12.87 | 12.97 | 264,035 |
| 26 Feb 18 |
13.02000 +0.01 |
13.15 | 12.89 | 13.04 | 119,544 |
| 23 Feb 18 |
13.01000 +0.17 |
13.03 | 12.84 | 12.90 | 151,817 |
| 22 Feb 18 |
12.84000 +0.06 |
13.06 | 12.74 | 12.82 | 137,867 |
| 21 Feb 18 |
12.78000 +0.12 |
12.88 | 12.60 | 12.62 | 264,254 |
| 20 Feb 18 |
12.66000 +0.00 |
12.82 | 12.64 | 12.66 | 219,720 |
| 16 Feb 18 |
12.66000 -0.04 |
12.84 | 12.45 | 12.64 | 164,952 |
| 15 Feb 18 |
12.70000 +0.01 |
12.80 | 12.43 | 12.72 | 196,973 |
| 14 Feb 18 |
12.69000 +0.04 |
12.86 | 12.48 | 12.58 | 310,748 |
| 13 Feb 18 |
12.65000 -0.16 |
12.81 | 12.57 | 12.75 | 118,917 |
| 12 Feb 18 |
12.81000 +0.17 |
12.94 | 12.65 | 12.71 | 209,862 |
| 09 Feb 18 |
12.64000 -0.02 |
12.73 | 12.24 | 12.50 | 220,455 |
| 08 Feb 18 |
12.66000 -0.31 |
13.02 | 12.59 | 12.94 | 268,130 |
| 07 Feb 18 |
12.97000 -0.09 |
13.27 | 12.80 | 13.06 | 297,465 |
| 06 Feb 18 |
13.06000 +0.01 |
13.28 | 12.84 | 12.97 | 278,324 |
| 05 Feb 18 |
13.05000 -0.21 |
13.29 | 13.00 | 13.03 | 196,567 |
| 02 Feb 18 |
13.26000 -0.09 |
13.35 | 12.93 | 13.21 | 421,871 |
| 01 Feb 18 |
13.35000 -0.09 |
13.52 | 13.24 | 13.34 | 192,193 |
| 31 Jan 18 |
13.44000 -0.12 |
13.58 | 13.33 | 13.51 | 299,784 |
| 30 Jan 18 |
13.56000 -0.48 |
14.04 | 13.52 | 13.95 | 404,429 |
| 29 Jan 18 |
14.04000 -0.20 |
14.21 | 14.01 | 14.15 | 199,418 |
| 26 Jan 18 |
14.24000 -0.06 |
14.35 | 14.13 | 14.35 | 210,349 |
| 25 Jan 18 |
14.30000 -0.07 |
14.51 | 14.26 | 14.45 | 296,733 |
| 24 Jan 18 |
14.37000 -0.10 |
14.50 | 14.26 | 14.50 | 221,308 |
| 23 Jan 18 |
14.47000 -0.13 |
14.71 | 14.38 | 14.71 | 283,943 |
| 22 Jan 18 |
14.60000 +0.28 |
14.70 | 14.32 | 14.32 | 241,178 |
| 19 Jan 18 |
14.32000 -0.12 |
14.35 | 14.17 | 14.35 | 271,093 |
| 18 Jan 18 |
14.44000 -0.34 |
14.76 | 14.43 | 14.76 | 286,329 |
| 17 Jan 18 |
14.78000 +0.26 |
14.85 | 14.54 | 14.57 | 242,978 |
| 16 Jan 18 |
14.52000 -0.10 |
14.70 | 14.45 | 14.66 | 186,364 |
| 15 Jan 18 |
14.62000 +0.06 |
14.67 | 14.60 | 14.63 | 81,754 |
| 12 Jan 18 |
14.56000 +0.05 |
14.72 | 14.44 | 14.50 | 241,144 |
| 11 Jan 18 |
14.51000 +0.51 |
14.65 | 14.03 | 14.24 | 606,008 |
| 10 Jan 18 |
14.00000 -0.09 |
14.23 | 13.97 | 14.16 | 266,720 |
| 09 Jan 18 |
14.09000 -0.07 |
14.44 | 14.06 | 14.18 | 323,543 |
| 08 Jan 18 |
14.16000 +0.08 |
14.23 | 13.90 | 14.10 | 324,829 |
| 05 Jan 18 |
14.08000 -0.19 |
14.21 | 14.02 | 14.20 | 185,357 |
| 04 Jan 18 |
14.27000 -0.21 |
14.55 | 14.27 | 14.55 | 207,577 |
| 03 Jan 18 |
14.48000 +0.40 |
14.74 | 14.10 | 14.10 | 499,722 |
| 02 Jan 18 |
14.08000 +0.03 |
14.19 | 14.03 | 14.13 | 359,145 |
| 29 Dec 17 |
14.05000 +0.00 |
14.10 | 13.98 | 14.05 | 112,616 |
| 28 Dec 17 |
14.05000 +0.00 |
14.14 | 14.02 | 14.12 | 251,366 |
| 27 Dec 17 |
14.05000 +0.01 |
14.11 | 14.00 | 14.10 | 263,251 |
| 22 Dec 17 |
14.04000 -0.13 |
14.19 | 14.01 | 14.17 | 189,871 |
| 21 Dec 17 |
14.17000 -0.02 |
14.25 | 14.10 | 14.21 | 241,737 |
| 20 Dec 17 |
14.19000 +0.18 |
14.24 | 13.88 | 14.03 | 122,078 |
| 19 Dec 17 |
14.01000 +0.02 |
14.08 | 13.91 | 14.05 | 213,132 |
| 18 Dec 17 |
13.99000 +0.15 |
14.16 | 13.77 | 13.77 | 125,575 |
| 15 Dec 17 |
13.84000 -0.08 |
14.02 | 13.84 | 13.98 | 267,262 |
| 14 Dec 17 |
13.92000 -0.08 |
14.07 | 13.88 | 13.95 | 146,962 |
| 13 Dec 17 |
14.00000 -0.09 |
14.11 | 13.90 | 14.08 | 137,213 |
| 12 Dec 17 |
14.09000 -0.19 |
14.42 | 13.95 | 14.32 | 162,442 |
| 11 Dec 17 |
14.28000 +0.06 |
14.31 | 14.14 | 14.24 | 200,117 |
| 08 Dec 17 |
14.22000 -0.13 |
14.49 | 14.19 | 14.49 | 358,098 |
| 07 Dec 17 |
14.35000 +0.05 |
14.47 | 14.30 | 14.30 | 243,047 |
| 06 Dec 17 |
14.30000 -0.53 |
14.80 | 14.30 | 14.80 | 363,227 |
| 05 Dec 17 |
14.83000 -0.03 |
15.02 | 14.83 | 14.85 | 232,801 |
| 04 Dec 17 |
14.86000 -0.33 |
15.24 | 14.84 | 15.22 | 242,991 |
| 01 Dec 17 |
15.19000 -0.03 |
15.42 | 15.10 | 15.25 | 310,297 |
| 30 Nov 17 |
15.22000 +0.48 |
15.23 | 14.78 | 14.80 | 481,253 |
| 29 Nov 17 |
14.74000 +0.03 |
14.84 | 14.50 | 14.67 | 345,674 |
| 28 Nov 17 |
14.71000 -0.05 |
14.90 | 14.71 | 14.73 | 142,562 |
| 27 Nov 17 |
14.76000 -0.04 |
14.92 | 14.67 | 14.78 | 213,061 |
| 24 Nov 17 |
14.80000 -0.17 |
15.03 | 14.78 | 14.93 | 288,691 |
| 23 Nov 17 |
14.97000 +0.10 |
15.05 | 14.80 | 14.80 | 162,446 |
| 22 Nov 17 |
14.87000 -0.07 |
15.09 | 14.87 | 15.00 | 347,316 |
| 21 Nov 17 |
14.94000 -0.10 |
15.12 | 14.87 | 15.08 | 359,582 |
| 20 Nov 17 |
15.04000 -0.08 |
15.14 | 14.91 | 15.11 | 428,221 |
| 17 Nov 17 |
15.12000 +0.03 |
15.44 | 15.06 | 15.29 | 522,103 |
| 16 Nov 17 |
15.09000 -0.35 |
15.50 | 15.07 | 15.40 | 351,665 |
| 15 Nov 17 |
15.44000 +0.10 |
15.54 | 14.95 | 15.24 | 269,594 |
| 14 Nov 17 |
15.34000 -0.73 |
15.99 | 15.33 | 15.90 | 191,216 |
| 13 Nov 17 |
16.07000 +0.03 |
16.35 | 15.98 | 16.14 | 235,110 |
| 10 Nov 17 |
16.04000 +0.24 |
16.14 | 15.77 | 15.77 | 216,514 |
| 09 Nov 17 |
15.80000 -0.04 |
16.08 | 15.69 | 15.85 | 160,344 |
| 08 Nov 17 |
15.84000 -0.21 |
16.09 | 15.76 | 15.92 | 184,708 |
| 07 Nov 17 |
16.05000 -0.13 |
16.19 | 16.00 | 16.11 | 604,258 |
| 06 Nov 17 |
16.18000 +0.41 |
16.41 | 15.77 | 15.89 | 158,709 |
| 03 Nov 17 |
15.77000 +0.04 |
15.84 | 15.69 | 15.72 | 175,438 |
| 02 Nov 17 |
15.73000 -0.18 |
16.01 | 15.71 | 15.90 | 221,383 |
| 01 Nov 17 |
15.91000 +0.13 |
16.15 | 15.85 | 15.96 | 240,314 |
| 31 Oct 17 |
15.78000 +0.34 |
15.85 | 15.14 | 15.43 | 200,250 |
| 30 Oct 17 |
15.44000 +0.26 |
15.47 | 15.15 | 15.15 | 191,843 |
| 27 Oct 17 |
15.18000 +0.52 |
15.20 | 14.59 | 14.65 | 222,993 |
| 26 Oct 17 |
14.66000 +0.17 |
14.68 | 14.40 | 14.52 | 193,633 |
| 25 Oct 17 |
14.49000 -0.04 |
14.54 | 14.23 | 14.54 | 254,096 |
| 24 Oct 17 |
14.53000 -0.17 |
14.76 | 14.53 | 14.73 | 144,585 |
| 23 Oct 17 |
14.70000 -0.08 |
14.91 | 14.69 | 14.76 | 134,939 |
| 20 Oct 17 |
14.78000 +0.01 |
14.87 | 14.68 | 14.80 | 98,478 |
| 19 Oct 17 |
14.77000 -0.14 |
14.86 | 14.73 | 14.81 | 83,387 |
| 18 Oct 17 |
14.91000 +0.00 |
14.99 | 14.78 | 14.94 | 214,886 |
| 17 Oct 17 |
14.91000 -0.03 |
14.97 | 14.81 | 14.90 | 148,251 |
| 16 Oct 17 |
14.94000 +0.01 |
15.05 | 14.88 | 15.02 | 96,300 |
| 13 Oct 17 |
14.93000 +0.19 |
15.22 | 14.83 | 14.90 | 248,978 |
| 12 Oct 17 |
14.74000 -0.13 |
14.95 | 14.71 | 14.85 | 163,606 |
| 11 Oct 17 |
14.87000 +0.18 |
14.92 | 14.68 | 14.69 | 192,322 |
| 10 Oct 17 |
14.69000 -0.27 |
15.02 | 14.68 | 15.02 | 180,409 |
| 06 Oct 17 |
14.96000 -0.13 |
15.05 | 14.87 | 14.97 | 170,974 |
| 05 Oct 17 |
15.09000 +0.29 |
15.15 | 14.81 | 14.81 | 183,990 |
| 04 Oct 17 |
14.80000 +0.13 |
14.91 | 14.58 | 14.58 | 135,148 |
| 03 Oct 17 |
14.67000 -0.04 |
14.78 | 14.59 | 14.59 | 120,570 |
| 02 Oct 17 |
14.71000 -0.03 |
14.84 | 14.50 | 14.63 | 120,834 |
| 29 Sep 17 |
14.74000 -0.26 |
15.02 | 14.73 | 15.00 | 154,285 |
| 28 Sep 17 |
15.00000 -0.05 |
15.13 | 14.96 | 15.05 | 125,937 |
| 27 Sep 17 |
15.05000 +0.01 |
15.15 | 14.89 | 15.10 | 216,336 |
| 26 Sep 17 |
15.04000 -0.06 |
15.11 | 14.83 | 15.06 | 84,718 |
| 25 Sep 17 |
15.10000 +0.29 |
15.12 | 14.91 | 14.94 | 195,832 |
| 22 Sep 17 |
14.81000 -0.04 |
14.90 | 14.76 | 14.80 | 192,779 |
| 21 Sep 17 |
14.85000 +0.22 |
14.88 | 14.49 | 14.56 | 156,723 |
| 20 Sep 17 |
14.63000 +0.18 |
14.65 | 14.43 | 14.51 | 221,338 |
| 19 Sep 17 |
14.45000 -0.06 |
14.59 | 14.34 | 14.49 | 123,103 |
| 18 Sep 17 |
14.51000 +0.36 |
14.52 | 14.15 | 14.15 | 171,246 |
| 15 Sep 17 |
14.15000 -0.24 |
14.43 | 14.15 | 14.43 | 555,159 |
| 14 Sep 17 |
14.39000 +0.01 |
14.65 | 14.30 | 14.38 | 401,239 |
| 13 Sep 17 |
14.38000 +0.29 |
14.40 | 14.07 | 14.15 | 345,629 |
| 12 Sep 17 |
14.09000 +0.04 |
14.21 | 14.05 | 14.09 | 169,135 |
| 11 Sep 17 |
14.05000 +0.05 |
14.09 | 13.83 | 13.90 | 217,462 |
| 08 Sep 17 |
14.00000 -0.19 |
14.22 | 13.93 | 14.17 | 152,255 |
| 07 Sep 17 |
14.19000 -0.11 |
14.29 | 14.15 | 14.18 | 166,177 |
| 06 Sep 17 |
14.30000 +0.07 |
14.38 | 14.16 | 14.27 | 313,559 |
| 05 Sep 17 |
14.23000 +0.17 |
14.23 | 14.02 | 14.15 | 1,262,624 |
| 01 Sep 17 |
14.06000 +0.09 |
14.18 | 13.90 | 14.00 | 331,720 |
| 31 Aug 17 |
13.97000 +0.48 |
14.00 | 13.54 | 13.55 | 458,071 |
| 30 Aug 17 |
13.49000 -0.03 |
13.56 | 13.39 | 13.49 | 145,602 |
| 29 Aug 17 |
13.52000 -0.05 |
13.56 | 13.25 | 13.49 | 227,682 |
| 28 Aug 17 |
13.57000 -0.42 |
13.98 | 13.53 | 13.98 | 119,133 |
| 25 Aug 17 |
13.99000 +0.04 |
14.00 | 13.95 | 13.97 | 51,038 |
| 24 Aug 17 |
13.95000 -0.04 |
14.00 | 13.90 | 13.90 | 87,946 |
| 23 Aug 17 |
13.99000 +0.07 |
14.00 | 13.76 | 13.92 | 145,696 |
| 22 Aug 17 |
13.92000 +0.06 |
14.00 | 13.83 | 13.86 | 127,172 |
| 21 Aug 17 |
13.86000 +0.03 |
13.94 | 13.77 | 13.86 | 132,151 |
| 18 Aug 17 |
13.83000 -0.01 |
13.96 | 13.79 | 13.87 | 125,652 |
| 17 Aug 17 |
13.84000 +0.00 |
14.01 | 13.69 | 13.69 | 194,151 |
| 16 Aug 17 |
13.84000 +0.07 |
14.01 | 13.79 | 13.79 | 313,754 |
| 15 Aug 17 |
13.77000 -0.11 |
13.86 | 13.73 | 13.80 | 201,078 |
| 14 Aug 17 |
13.88000 -0.16 |
14.11 | 13.84 | 14.09 | 162,243 |
| 11 Aug 17 |
14.04000 -0.12 |
14.25 | 14.00 | 14.19 | 279,968 |
| 10 Aug 17 |
14.16000 +0.03 |
14.46 | 14.05 | 14.25 | 647,477 |
| 09 Aug 17 |
14.13000 +0.01 |
14.20 | 13.91 | 13.91 | 277,074 |
| 08 Aug 17 |
14.12000 +0.02 |
14.16 | 14.01 | 14.04 | 87,360 |
| 04 Aug 17 |
14.10000 +0.17 |
14.17 | 13.69 | 13.92 | 182,944 |
| 03 Aug 17 |
13.93000 -0.16 |
14.19 | 13.88 | 14.15 | 156,688 |
| 02 Aug 17 |
14.09000 +0.07 |
14.18 | 13.95 | 14.02 | 121,671 |
| 01 Aug 17 |
14.02000 -0.20 |
14.23 | 13.98 | 14.15 | 121,242 |
| 31 Jul 17 |
14.22000 -0.06 |
14.29 | 14.00 | 14.22 | 115,599 |
| 28 Jul 17 |
14.28000 +0.01 |
14.40 | 14.22 | 14.22 | 157,715 |
| 27 Jul 17 |
14.27000 +0.07 |
14.34 | 14.13 | 14.21 | 90,381 |
| 26 Jul 17 |
14.20000 +0.01 |
14.44 | 14.18 | 14.21 | 166,827 |
| 25 Jul 17 |
14.19000 +0.25 |
14.37 | 13.98 | 14.00 | 218,512 |
| 24 Jul 17 |
13.94000 +0.06 |
14.00 | 13.79 | 13.85 | 174,884 |
| 21 Jul 17 |
13.88000 +0.07 |
13.90 | 13.73 | 13.75 | 158,801 |
| 20 Jul 17 |
13.81000 -0.12 |
14.00 | 13.78 | 14.00 | 113,558 |
| 19 Jul 17 |
13.93000 +0.55 |
13.95 | 13.32 | 13.32 | 244,919 |
| 18 Jul 17 |
13.38000 +0.02 |
13.51 | 13.34 | 13.47 | 130,631 |
| 17 Jul 17 |
13.36000 +0.07 |
13.42 | 13.30 | 13.41 | 212,091 |
| 14 Jul 17 |
13.29000 +0.02 |
13.45 | 13.20 | 13.27 | 163,337 |
| 13 Jul 17 |
13.27000 -0.02 |
13.36 | 13.14 | 13.29 | 162,627 |
| 12 Jul 17 |
13.29000 +0.21 |
13.35 | 13.13 | 13.26 | 223,519 |
| 11 Jul 17 |
13.08000 +0.22 |
13.08 | 12.76 | 12.97 | 250,266 |
| 10 Jul 17 |
12.86000 +0.23 |
12.91 | 12.55 | 12.58 | 138,324 |
| 07 Jul 17 |
12.63000 -0.28 |
12.75 | 12.51 | 12.75 | 130,195 |
| 06 Jul 17 |
12.91000 -0.09 |
13.15 | 12.83 | 13.06 | 337,046 |
| 05 Jul 17 |
13.00000 -0.14 |
13.13 | 12.94 | 13.05 | 256,017 |
| 04 Jul 17 |
13.14000 +0.09 |
13.29 | 13.11 | 13.27 | 59,457 |
| 30 Jun 17 |
13.05000 +0.00 |
13.15 | 12.93 | 13.12 | 160,502 |
| 29 Jun 17 |
13.05000 -0.05 |
13.23 | 12.98 | 13.12 | 167,011 |
| 28 Jun 17 |
13.10000 +0.27 |
13.15 | 12.63 | 12.71 | 223,237 |
| 27 Jun 17 |
12.83000 +0.09 |
12.90 | 12.71 | 12.76 | 159,906 |
| 26 Jun 17 |
12.74000 -0.03 |
12.79 | 12.43 | 12.79 | 186,034 |
| 23 Jun 17 |
12.77000 +0.29 |
12.80 | 12.37 | 12.54 | 255,628 |
| 22 Jun 17 |
12.48000 +0.17 |
12.55 | 12.32 | 12.36 | 337,897 |
| 21 Jun 17 |
12.31000 +0.22 |
12.49 | 12.01 | 12.01 | 294,200 |
| 20 Jun 17 |
12.09000 -0.20 |
12.20 | 11.96 | 12.13 | 363,713 |
| 19 Jun 17 |
12.29000 -0.14 |
12.48 | 12.25 | 12.40 | 269,216 |
| 16 Jun 17 |
12.43000 +0.13 |
12.43 | 12.17 | 12.28 | 166,158 |
| 15 Jun 17 |
12.30000 -0.26 |
12.63 | 12.17 | 12.55 | 248,394 |
| 14 Jun 17 |
12.56000 -0.50 |
13.10 | 12.50 | 13.10 | 273,043 |
| 13 Jun 17 |
13.06000 +0.18 |
13.10 | 12.78 | 12.86 | 433,561 |
| 12 Jun 17 |
12.88000 -0.10 |
13.21 | 12.83 | 13.17 | 113,673 |
| 09 Jun 17 |
12.98000 +0.03 |
13.20 | 12.91 | 12.96 | 345,605 |
| 08 Jun 17 |
12.95000 -0.04 |
13.15 | 12.85 | 12.96 | 105,724 |
| 07 Jun 17 |
12.99000 -0.22 |
13.32 | 12.76 | 13.13 | 198,461 |
| 06 Jun 17 |
13.21000 +0.36 |
13.23 | 12.77 | 12.77 | 231,109 |
| 05 Jun 17 |
12.85000 -0.10 |
12.98 | 12.75 | 12.85 | 206,186 |
| 02 Jun 17 |
12.95000 -0.12 |
13.04 | 12.85 | 13.01 | 247,653 |
| 01 Jun 17 |
13.07000 +0.15 |
13.26 | 12.89 | 13.02 | 272,718 |
| 31 May 17 |
12.92000 -0.31 |
13.01 | 12.86 | 13.00 | 308,117 |
| 30 May 17 |
13.23000 -0.25 |
13.45 | 13.08 | 13.45 | 207,168 |
| 29 May 17 |
13.48000 -0.12 |
13.60 | 13.48 | 13.51 | 49,004 |
| 26 May 17 |
13.60000 -0.01 |
13.75 | 13.53 | 13.70 | 67,089 |
| 25 May 17 |
13.61000 -0.31 |
14.14 | 13.51 | 13.77 | 184,994 |
| 24 May 17 |
13.92000 -0.06 |
14.03 | 13.80 | 13.98 | 198,182 |
| 23 May 17 |
13.98000 -0.20 |
14.37 | 13.98 | 14.19 | 91,699 |
| 19 May 17 |
14.18000 +0.58 |
14.21 | 13.71 | 13.71 | 187,318 |
| 18 May 17 |
13.60000 -0.11 |
13.75 | 13.52 | 13.59 | 122,866 |
| 17 May 17 |
13.71000 -0.29 |
14.02 | 13.68 | 13.95 | 177,437 |
| 16 May 17 |
14.00000 -0.01 |
14.09 | 13.91 | 14.09 | 156,868 |
| 15 May 17 |
14.01000 +0.03 |
14.14 | 13.90 | 14.11 | 121,549 |
| 12 May 17 |
13.98000 +0.03 |
14.09 | 13.96 | 14.06 | 200,597 |
| 11 May 17 |
13.95000 +0.51 |
14.13 | 13.68 | 13.70 | 548,628 |
| 10 May 17 |
13.44000 +0.43 |
13.48 | 12.93 | 13.14 | 266,595 |
| 09 May 17 |
13.01000 -0.30 |
13.24 | 12.98 | 13.21 | 154,150 |
| 08 May 17 |
13.31000 +0.11 |
13.32 | 13.17 | 13.17 | 104,537 |
| 05 May 17 |
13.20000 +0.32 |
13.20 | 12.81 | 12.87 | 185,994 |
| 04 May 17 |
12.88000 -0.42 |
13.20 | 12.68 | 13.20 | 321,759 |
| 03 May 17 |
13.30000 -0.06 |
13.46 | 13.27 | 13.36 | 114,104 |
| 02 May 17 |
13.36000 -0.11 |
13.61 | 13.36 | 13.49 | 156,541 |
| 01 May 17 |
13.47000 -0.09 |
13.57 | 13.39 | 13.56 | 83,817 |
| 28 Apr 17 |
13.56000 +0.00 |
13.76 | 13.52 | 13.66 | 483,615 |
| 27 Apr 17 |
13.56000 -0.33 |
13.81 | 13.39 | 13.81 | 328,515 |
| 26 Apr 17 |
13.89000 -0.11 |
14.14 | 13.84 | 13.86 | 210,691 |
| 25 Apr 17 |
14.00000 +0.21 |
14.06 | 13.79 | 13.79 | 162,383 |
| 24 Apr 17 |
13.79000 +0.05 |
14.07 | 13.73 | 13.84 | 288,232 |
| 21 Apr 17 |
13.74000 -0.14 |
13.97 | 13.70 | 13.86 | 243,277 |
| 20 Apr 17 |
13.88000 +0.03 |
14.03 | 13.80 | 13.86 | 234,448 |
| 19 Apr 17 |
13.85000 -0.13 |
14.12 | 13.77 | 14.09 | 273,917 |
| 18 Apr 17 |
13.98000 -0.03 |
14.30 | 13.85 | 13.92 | 553,873 |
| 17 Apr 17 |
14.01000 +0.20 |
14.07 | 13.75 | 13.85 | 162,580 |
| 13 Apr 17 |
13.81000 -0.16 |
14.18 | 13.79 | 13.96 | 208,843 |
| 12 Apr 17 |
13.97000 -0.06 |
14.19 | 13.95 | 14.04 | 188,489 |
| 11 Apr 17 |
14.03000 -0.02 |
14.10 | 13.89 | 14.03 | 220,809 |
| 10 Apr 17 |
14.05000 +0.48 |
14.22 | 13.58 | 13.62 | 343,038 |
| 07 Apr 17 |
13.57000 +0.00 |
13.65 | 13.49 | 13.61 | 104,770 |
| 06 Apr 17 |
13.57000 +0.01 |
13.74 | 13.53 | 13.67 | 82,892 |
| 05 Apr 17 |
13.56000 +0.00 |
13.70 | 13.32 | 13.65 | 279,919 |
| 04 Apr 17 |
13.56000 +0.24 |
13.62 | 13.30 | 13.37 | 138,168 |
| 03 Apr 17 |
13.32000 -0.16 |
13.58 | 13.27 | 13.41 | 112,493 |
| 31 Mar 17 |
13.48000 -0.02 |
13.55 | 13.35 | 13.49 | 102,180 |
| 30 Mar 17 |
13.50000 -0.25 |
13.82 | 13.46 | 13.75 | 171,806 |
| 29 Mar 17 |
13.75000 +0.40 |
13.81 | 13.31 | 13.50 | 253,741 |
| 28 Mar 17 |
13.35000 +0.26 |
13.43 | 13.12 | 13.12 | 357,561 |
| 27 Mar 17 |
13.09000 -0.15 |
13.22 | 12.93 | 13.02 | 258,667 |
| 24 Mar 17 |
13.24000 -0.04 |
13.35 | 13.13 | 13.35 | 131,843 |
| 23 Mar 17 |
13.28000 +0.11 |
13.37 | 13.09 | 13.16 | 179,218 |
| 22 Mar 17 |
13.17000 -0.18 |
13.28 | 12.95 | 13.19 | 237,738 |
| 21 Mar 17 |
13.35000 -0.22 |
13.73 | 13.28 | 13.59 | 95,687 |
| 20 Mar 17 |
13.57000 -0.22 |
13.77 | 13.43 | 13.77 | 127,990 |
| 17 Mar 17 |
13.79000 +0.01 |
13.93 | 13.70 | 13.81 | 215,504 |
| 16 Mar 17 |
13.78000 -0.03 |
13.92 | 13.72 | 13.81 | 130,665 |
| 15 Mar 17 |
13.81000 +0.44 |
13.88 | 13.40 | 13.52 | 257,874 |
| 14 Mar 17 |
13.37000 -0.53 |
13.74 | 13.22 | 13.74 | 422,194 |
| 13 Mar 17 |
13.90000 +0.03 |
13.99 | 13.73 | 13.87 | 146,732 |
| 10 Mar 17 |
13.87000 +0.09 |
14.01 | 13.75 | 13.85 | 513,751 |
| 09 Mar 17 |
13.78000 -0.23 |
14.12 | 13.57 | 13.87 | 534,553 |
| 08 Mar 17 |
14.01000 -0.62 |
14.59 | 13.84 | 14.59 | 519,855 |
| 07 Mar 17 |
14.63000 -0.01 |
14.75 | 14.51 | 14.65 | 301,701 |
| 06 Mar 17 |
14.64000 +0.45 |
14.69 | 13.97 | 14.19 | 320,463 |
| 03 Mar 17 |
14.19000 +0.74 |
14.23 | 13.76 | 13.76 | 712,345 |
| 02 Mar 17 |
13.45000 -0.29 |
13.65 | 13.38 | 13.65 | 247,192 |
| 01 Mar 17 |
13.74000 +0.13 |
13.94 | 13.49 | 13.66 | 633,768 |
| 28 Feb 17 |
13.61000 +0.08 |
13.65 | 13.29 | 13.48 | 339,017 |
| 27 Feb 17 |
13.53000 +0.24 |
13.53 | 13.18 | 13.30 | 266,600 |
| 24 Feb 17 |
13.29000 -0.34 |
13.62 | 13.18 | 13.62 | 199,885 |
| 23 Feb 17 |
13.63000 +0.08 |
13.78 | 13.55 | 13.62 | 238,770 |
| 22 Feb 17 |
13.55000 -0.20 |
13.68 | 13.37 | 13.68 | 155,984 |
| 21 Feb 17 |
13.75000 +0.27 |
13.80 | 13.49 | 13.56 | 243,518 |
| 17 Feb 17 |
13.48000 +0.11 |
13.51 | 13.27 | 13.35 | 166,246 |
| 16 Feb 17 |
13.37000 +0.20 |
13.43 | 13.17 | 13.27 | 173,527 |
| 15 Feb 17 |
13.17000 -0.03 |
13.29 | 13.05 | 13.24 | 287,598 |
| 14 Feb 17 |
13.20000 +0.04 |
13.39 | 13.00 | 13.39 | 175,429 |
| 13 Feb 17 |
13.16000 +0.05 |
13.20 | 12.92 | 13.04 | 171,039 |
| 10 Feb 17 |
13.11000 +0.01 |
13.30 | 13.01 | 13.24 | 389,537 |
| 09 Feb 17 |
13.10000 +0.54 |
13.14 | 12.69 | 12.69 | 477,654 |
| 08 Feb 17 |
12.56000 -0.01 |
12.59 | 12.22 | 12.48 | 339,280 |
| 07 Feb 17 |
12.57000 -0.03 |
12.64 | 12.40 | 12.55 | 201,161 |
| 06 Feb 17 |
12.60000 -0.33 |
12.93 | 12.55 | 12.90 | 154,432 |
| 03 Feb 17 |
12.93000 -0.09 |
13.14 | 12.88 | 13.05 | 255,998 |
| 02 Feb 17 |
13.02000 +0.09 |
13.05 | 12.86 | 12.93 | 116,763 |
| 01 Feb 17 |
12.93000 +0.01 |
13.05 | 12.77 | 12.92 | 255,137 |
| 31 Jan 17 |
12.92000 +0.01 |
12.97 | 12.74 | 12.90 | 96,803 |
| 30 Jan 17 |
12.91000 -0.45 |
13.39 | 12.84 | 13.28 | 246,378 |
| 27 Jan 17 |
13.36000 -0.21 |
13.54 | 13.18 | 13.54 | 550,682 |
| 26 Jan 17 |
13.57000 -0.11 |
13.74 | 13.47 | 13.71 | 247,984 |
| 25 Jan 17 |
13.68000 +0.21 |
13.70 | 13.40 | 13.52 | 244,359 |
| 24 Jan 17 |
13.47000 +0.29 |
13.56 | 13.20 | 13.26 | 1,176,975 |
| 23 Jan 17 |
13.18000 -0.53 |
13.65 | 13.14 | 13.64 | 202,718 |
| 20 Jan 17 |
13.71000 +0.08 |
13.77 | 13.62 | 13.75 | 207,228 |
| 19 Jan 17 |
13.63000 +0.06 |
13.70 | 13.53 | 13.60 | 142,025 |
| 18 Jan 17 |
13.57000 -0.14 |
13.70 | 13.51 | 13.70 | 442,901 |
| 17 Jan 17 |
13.71000 +0.24 |
13.79 | 13.52 | 13.59 | 200,335 |
| 16 Jan 17 |
13.47000 -0.34 |
13.90 | 13.39 | 13.90 | 146,213 |
| 13 Jan 17 |
13.81000 +0.31 |
13.85 | 13.40 | 13.50 | 271,411 |
| 12 Jan 17 |
13.50000 +0.22 |
13.52 | 13.27 | 13.37 | 280,211 |
| 11 Jan 17 |
13.28000 -0.01 |
13.39 | 13.20 | 13.39 | 232,903 |
| 10 Jan 17 |
13.29000 -0.08 |
13.44 | 13.26 | 13.42 | 161,696 |
| 09 Jan 17 |
13.37000 -0.41 |
13.71 | 13.33 | 13.71 | 177,320 |
| 06 Jan 17 |
13.78000 +0.00 |
13.90 | 13.57 | 13.85 | 129,976 |
| 05 Jan 17 |
13.78000 -0.13 |
14.06 | 13.70 | 14.02 | 113,933 |
| 04 Jan 17 |
13.91000 -0.21 |
14.11 | 13.88 | 14.09 | 139,745 |
| 03 Jan 17 |
14.12000 -0.05 |
14.38 | 13.98 | 14.33 | 166,786 |
| 30 Dec 16 |
14.17000 +0.23 |
14.38 | 13.88 | 13.88 | 161,400 |
| 29 Dec 16 |
13.94000 +0.06 |
13.99 | 13.83 | 13.83 | 102,297 |
| 28 Dec 16 |
13.88000 +0.11 |
14.01 | 13.79 | 13.84 | 79,137 |
| 23 Dec 16 |
13.77000 -0.10 |
13.91 | 13.62 | 13.85 | 79,164 |
| 22 Dec 16 |
13.87000 -0.08 |
14.11 | 13.80 | 13.99 | 270,277 |
| 21 Dec 16 |
13.95000 +0.05 |
14.18 | 13.90 | 14.04 | 181,201 |
| 20 Dec 16 |
13.90000 -0.22 |
14.22 | 13.90 | 14.22 | 173,355 |
| 19 Dec 16 |
14.12000 -0.02 |
14.29 | 14.01 | 14.10 | 167,485 |
| 16 Dec 16 |
14.14000 -0.13 |
14.30 | 13.98 | 14.24 | 292,923 |
| 15 Dec 16 |
14.27000 +0.17 |
14.31 | 13.95 | 14.00 | 531,975 |
| 14 Dec 16 |
14.10000 -0.51 |
14.56 | 14.08 | 14.48 | 399,386 |
| 13 Dec 16 |
14.61000 +0.17 |
14.78 | 14.38 | 14.51 | 352,844 |
| 12 Dec 16 |
14.44000 -0.05 |
15.16 | 14.40 | 14.80 | 746,332 |
| 09 Dec 16 |
14.49000 +0.16 |
14.56 | 14.27 | 14.35 | 280,759 |
| 08 Dec 16 |
14.33000 +0.27 |
14.37 | 14.04 | 14.09 | 267,117 |
| 07 Dec 16 |
14.06000 +0.07 |
14.10 | 13.94 | 13.99 | 272,046 |
| 06 Dec 16 |
13.99000 +0.00 |
14.00 | 13.77 | 13.82 | 268,848 |
| 05 Dec 16 |
13.99000 +0.19 |
14.01 | 13.87 | 13.96 | 294,575 |
| 02 Dec 16 |
13.80000 +0.14 |
13.82 | 13.57 | 13.65 | 339,194 |
| 01 Dec 16 |
13.66000 +0.32 |
14.03 | 13.47 | 13.50 | 407,190 |
| 30 Nov 16 |
13.34000 +1.56 |
13.47 | 12.48 | 12.48 | 845,531 |
| 29 Nov 16 |
11.78000 -0.37 |
11.99 | 11.68 | 11.98 | 157,297 |
| 28 Nov 16 |
12.15000 -0.17 |
12.37 | 12.11 | 12.37 | 156,246 |
| 25 Nov 16 |
12.32000 -0.25 |
12.55 | 12.32 | 12.55 | 303,345 |
| 24 Nov 16 |
12.57000 -0.03 |
12.63 | 12.50 | 12.56 | 125,641 |
| 23 Nov 16 |
12.60000 +0.08 |
12.64 | 12.40 | 12.40 | 107,779 |
| 22 Nov 16 |
12.52000 -0.01 |
12.74 | 12.30 | 12.48 | 145,256 |
| 21 Nov 16 |
12.53000 +0.34 |
12.71 | 12.31 | 12.42 | 203,253 |
| 18 Nov 16 |
12.19000 +0.03 |
12.34 | 12.12 | 12.19 | 95,428 |
| 17 Nov 16 |
12.16000 -0.14 |
12.47 | 12.15 | 12.37 | 194,134 |
| 16 Nov 16 |
12.30000 -0.12 |
12.48 | 12.21 | 12.33 | 186,726 |
| 15 Nov 16 |
12.42000 +0.41 |
12.44 | 11.80 | 11.80 | 164,756 |
| 14 Nov 16 |
12.01000 -0.08 |
12.07 | 11.80 | 12.00 | 194,619 |
| 11 Nov 16 |
12.09000 -0.16 |
12.18 | 11.95 | 12.17 | 368,669 |
| 10 Nov 16 |
12.25000 +0.03 |
12.48 | 12.18 | 12.18 | 194,612 |
| 09 Nov 16 |
12.22000 -0.07 |
12.40 | 12.16 | 12.26 | 536,614 |
| 08 Nov 16 |
12.29000 -0.06 |
12.39 | 12.15 | 12.30 | 203,426 |
| 07 Nov 16 |
12.35000 +0.26 |
12.39 | 12.13 | 12.31 | 191,944 |
| 04 Nov 16 |
12.09000 -0.43 |
12.45 | 12.01 | 12.45 | 311,071 |
| 03 Nov 16 |
12.52000 -0.27 |
12.82 | 12.42 | 12.81 | 151,076 |
| 02 Nov 16 |
12.79000 -0.21 |
12.87 | 12.23 | 12.85 | 443,718 |
| 01 Nov 16 |
13.00000 +0.40 |
13.01 | 12.68 | 12.73 | 144,170 |
| 31 Oct 16 |
12.60000 -0.28 |
12.86 | 12.56 | 12.83 | 208,395 |
| 28 Oct 16 |
12.88000 -0.24 |
13.19 | 12.83 | 13.10 | 156,663 |
| 27 Oct 16 |
13.12000 +0.05 |
13.31 | 13.09 | 13.11 | 118,614 |
| 26 Oct 16 |
13.07000 -0.09 |
13.33 | 13.01 | 13.06 | 197,725 |
| 25 Oct 16 |
13.16000 +0.06 |
13.30 | 13.00 | 13.00 | 210,794 |
| 24 Oct 16 |
13.10000 -0.13 |
13.46 | 13.07 | 13.26 | 258,010 |
| 21 Oct 16 |
13.23000 -0.06 |
13.28 | 13.13 | 13.23 | 117,524 |
| 20 Oct 16 |
13.29000 +0.15 |
13.33 | 12.99 | 12.99 | 159,780 |
| 19 Oct 16 |
13.14000 +0.28 |
13.21 | 12.93 | 12.93 | 384,525 |
| 18 Oct 16 |
12.86000 -0.09 |
13.13 | 12.84 | 13.05 | 126,297 |
| 17 Oct 16 |
12.95000 -0.17 |
13.09 | 12.77 | 13.09 | 150,719 |
| 14 Oct 16 |
13.12000 -0.03 |
13.21 | 13.03 | 13.21 | 103,414 |
| 13 Oct 16 |
13.15000 +0.10 |
13.18 | 12.80 | 12.99 | 195,597 |
| 12 Oct 16 |
13.05000 -0.22 |
13.28 | 13.03 | 13.25 | 196,204 |
| 11 Oct 16 |
13.27000 +0.19 |
13.30 | 13.09 | 13.27 | 301,753 |
| 07 Oct 16 |
13.08000 -0.19 |
13.36 | 13.05 | 13.36 | 157,609 |
| 06 Oct 16 |
13.27000 +0.13 |
13.37 | 13.08 | 13.21 | 289,530 |
| 05 Oct 16 |
13.14000 +0.36 |
13.19 | 12.90 | 12.99 | 410,597 |
| 04 Oct 16 |
12.78000 -0.18 |
13.05 | 12.73 | 13.00 | 289,550 |
| 03 Oct 16 |
12.96000 +0.31 |
13.08 | 12.55 | 12.71 | 313,528 |
| 30 Sep 16 |
12.65000 -0.20 |
12.89 | 12.62 | 12.82 | 483,381 |
| 29 Sep 16 |
12.85000 +0.04 |
13.09 | 12.71 | 12.83 | 409,544 |
| 28 Sep 16 |
12.81000 +1.00 |
12.83 | 11.85 | 11.85 | 1,435,734 |
| 27 Sep 16 |
11.81000 +0.00 |
11.82 | 11.68 | 11.70 | 1,114,831 |
| 26 Sep 16 |
11.81000 +0.05 |
11.99 | 11.70 | 11.80 | 416,552 |
| 23 Sep 16 |
11.76000 +0.05 |
11.78 | 11.67 | 11.68 | 294,020 |
| 22 Sep 16 |
11.71000 +0.31 |
11.74 | 11.53 | 11.53 | 701,731 |
| 21 Sep 16 |
11.40000 +0.20 |
11.46 | 11.20 | 11.27 | 232,314 |
| 20 Sep 16 |
11.20000 +0.10 |
11.37 | 11.07 | 11.08 | 431,192 |
| 19 Sep 16 |
11.10000 +0.13 |
11.20 | 11.02 | 11.14 | 269,689 |
| 16 Sep 16 |
10.97000 -0.07 |
11.17 | 10.95 | 10.99 | 358,884 |
| 15 Sep 16 |
11.04000 +0.04 |
11.11 | 10.99 | 11.05 | 346,152 |
| 14 Sep 16 |
11.00000 -0.22 |
11.20 | 10.96 | 11.17 | 426,744 |
| 13 Sep 16 |
11.22000 -0.18 |
11.31 | 11.10 | 11.29 | 231,082 |
| 12 Sep 16 |
11.40000 -0.11 |
11.45 | 11.25 | 11.29 | 269,269 |
| 09 Sep 16 |
11.51000 -0.33 |
11.91 | 11.50 | 11.75 | 344,701 |
| 08 Sep 16 |
11.84000 +0.43 |
11.95 | 11.42 | 11.50 | 472,974 |
| 07 Sep 16 |
11.41000 -0.07 |
11.58 | 11.33 | 11.51 | 138,962 |
| 06 Sep 16 |
11.48000 -0.03 |
11.59 | 11.42 | 11.52 | 142,608 |
| 02 Sep 16 |
11.51000 +0.17 |
11.65 | 11.37 | 11.37 | 185,980 |
| 01 Sep 16 |
11.34000 +0.05 |
11.45 | 11.14 | 11.20 | 190,538 |
| 31 Aug 16 |
11.29000 -0.13 |
11.42 | 11.18 | 11.33 | 185,776 |
| 30 Aug 16 |
11.42000 -0.07 |
11.70 | 11.39 | 11.52 | 112,279 |
| 29 Aug 16 |
11.49000 -0.17 |
11.65 | 11.42 | 11.62 | 260,191 |
| 26 Aug 16 |
11.66000 +0.10 |
11.79 | 11.57 | 11.57 | 325,006 |
| 25 Aug 16 |
11.56000 -0.20 |
11.74 | 11.45 | 11.70 | 187,779 |
| 24 Aug 16 |
11.76000 -0.19 |
12.02 | 11.74 | 11.80 | 305,686 |
| 23 Aug 16 |
11.95000 +0.34 |
11.95 | 11.58 | 11.58 | 295,197 |
| 22 Aug 16 |
11.61000 -0.14 |
11.75 | 11.49 | 11.70 | 150,326 |
| 19 Aug 16 |
11.75000 -0.05 |
11.87 | 11.74 | 11.80 | 180,989 |
| 18 Aug 16 |
11.80000 +0.14 |
11.93 | 11.70 | 11.74 | 236,947 |
| 17 Aug 16 |
11.66000 -0.17 |
11.86 | 11.56 | 11.85 | 409,711 |
| 16 Aug 16 |
11.83000 -0.02 |
11.96 | 11.76 | 11.81 | 204,312 |
| 15 Aug 16 |
11.85000 +0.08 |
11.96 | 11.75 | 11.85 | 203,402 |
| 12 Aug 16 |
11.77000 -0.08 |
11.94 | 11.74 | 11.82 | 177,455 |
| 11 Aug 16 |
11.85000 +0.43 |
11.95 | 11.44 | 11.51 | 311,921 |
| 10 Aug 16 |
11.42000 -0.05 |
11.66 | 11.27 | 11.55 | 232,559 |
| 09 Aug 16 |
11.47000 -0.28 |
11.87 | 11.43 | 11.75 | 338,157 |
| 08 Aug 16 |
11.75000 +0.45 |
11.98 | 11.34 | 11.34 | 601,899 |
| 05 Aug 16 |
11.30000 +0.22 |
11.37 | 11.07 | 11.13 | 1,725,757 |
| 04 Aug 16 |
11.08000 +0.16 |
11.15 | 10.82 | 10.88 | 1,045,297 |
| 03 Aug 16 |
10.92000 +0.19 |
10.98 | 10.61 | 10.72 | 486,413 |
| 02 Aug 16 |
10.73000 -0.41 |
11.03 | 10.68 | 11.01 | 486,489 |
| 29 Jul 16 |
11.14000 +0.01 |
11.22 | 11.05 | 11.05 | 189,834 |
| 28 Jul 16 |
11.13000 -0.02 |
11.20 | 11.08 | 11.15 | 142,714 |
| 27 Jul 16 |
11.15000 -0.24 |
11.46 | 11.12 | 11.38 | 409,931 |
| 26 Jul 16 |
11.39000 -0.04 |
11.45 | 11.28 | 11.35 | 196,176 |
| 25 Jul 16 |
11.43000 -0.28 |
11.61 | 11.25 | 11.61 | 169,241 |
| 22 Jul 16 |
11.71000 -0.01 |
11.84 | 11.56 | 11.83 | 164,323 |
| 21 Jul 16 |
11.72000 -0.13 |
12.03 | 11.66 | 11.71 | 169,728 |
| 20 Jul 16 |
11.85000 +0.16 |
11.90 | 11.47 | 11.58 | 113,885 |
| 19 Jul 16 |
11.69000 -0.15 |
11.82 | 11.64 | 11.78 | 60,459 |
| 18 Jul 16 |
11.84000 +0.00 |
11.91 | 11.66 | 11.75 | 146,018 |
| 15 Jul 16 |
11.84000 -0.02 |
11.99 | 11.77 | 11.90 | 133,368 |
| 14 Jul 16 |
11.86000 +0.09 |
11.92 | 11.77 | 11.90 | 107,690 |
| 13 Jul 16 |
11.77000 -0.11 |
11.90 | 11.47 | 11.84 | 120,715 |
| 12 Jul 16 |
11.88000 +0.41 |
12.02 | 11.64 | 11.70 | 162,648 |
| 11 Jul 16 |
11.47000 -0.08 |
11.75 | 11.43 | 11.62 | 136,777 |
| 08 Jul 16 |
11.55000 +0.07 |
11.80 | 11.47 | 11.63 | 159,645 |
| 07 Jul 16 |
11.48000 -0.15 |
11.90 | 11.35 | 11.81 | 147,444 |
| 06 Jul 16 |
11.63000 -0.06 |
11.68 | 11.39 | 11.61 | 219,442 |
| 05 Jul 16 |
11.69000 -0.49 |
11.99 | 11.63 | 11.99 | 374,180 |
| 04 Jul 16 |
12.18000 +0.27 |
12.20 | 11.81 | 11.81 | 188,850 |
| 30 Jun 16 |
11.91000 -0.09 |
12.07 | 11.74 | 11.99 | 146,776 |
| 29 Jun 16 |
12.00000 +0.49 |
12.06 | 11.63 | 11.63 | 185,864 |
| 28 Jun 16 |
11.51000 +0.22 |
11.70 | 11.39 | 11.39 | 162,269 |
| 27 Jun 16 |
11.29000 -0.26 |
11.55 | 11.25 | 11.37 | 234,476 |
| 24 Jun 16 |
11.55000 -0.44 |
11.75 | 11.21 | 11.28 | 169,392 |
| 23 Jun 16 |
11.99000 +0.33 |
12.05 | 11.71 | 11.81 | 333,868 |
| 22 Jun 16 |
11.66000 -0.10 |
11.88 | 11.60 | 11.88 | 215,457 |
| 21 Jun 16 |
11.76000 +0.26 |
11.78 | 11.30 | 11.45 | 227,488 |
| 20 Jun 16 |
11.50000 +0.15 |
11.62 | 11.42 | 11.55 | 149,954 |
| 17 Jun 16 |
11.35000 +0.16 |
11.52 | 11.25 | 11.27 | 993,216 |
| 16 Jun 16 |
11.19000 -0.16 |
11.31 | 11.01 | 11.28 | 177,843 |
| 15 Jun 16 |
11.35000 -0.06 |
11.58 | 11.30 | 11.45 | 209,072 |
| 14 Jun 16 |
11.41000 +0.19 |
11.45 | 11.20 | 11.22 | 199,945 |
| 13 Jun 16 |
11.22000 -0.11 |
11.60 | 11.12 | 11.29 | 749,162 |
| 10 Jun 16 |
11.33000 -0.51 |
11.68 | 11.27 | 11.65 | 256,415 |
| 09 Jun 16 |
11.84000 -0.21 |
11.99 | 11.74 | 11.89 | 168,486 |
| 08 Jun 16 |
12.05000 -0.34 |
12.55 | 12.02 | 12.49 | 248,522 |
| 07 Jun 16 |
12.39000 +0.47 |
12.47 | 11.95 | 11.96 | 547,724 |
| 06 Jun 16 |
11.92000 +0.34 |
12.07 | 11.68 | 11.70 | 439,247 |
| 03 Jun 16 |
11.58000 -0.04 |
11.75 | 11.49 | 11.65 | 175,941 |
| 02 Jun 16 |
11.62000 +0.20 |
11.62 | 11.14 | 11.27 | 286,041 |
| 01 Jun 16 |
11.42000 -0.17 |
11.56 | 11.22 | 11.47 | 348,705 |
| 31 May 16 |
11.59000 -0.05 |
11.93 | 11.47 | 11.71 | 333,771 |
| 30 May 16 |
11.64000 +0.00 |
11.73 | 11.52 | 11.62 | 171,802 |
| 27 May 16 |
11.64000 -0.03 |
11.71 | 11.51 | 11.61 | 305,791 |
| 26 May 16 |
11.67000 +0.19 |
11.82 | 11.50 | 11.55 | 871,485 |
| 25 May 16 |
11.48000 +0.31 |
11.52 | 11.26 | 11.31 | 717,538 |
| 24 May 16 |
11.17000 +0.01 |
11.27 | 11.01 | 11.17 | 343,239 |
| 20 May 16 |
11.16000 -0.12 |
11.35 | 11.10 | 11.26 | 286,243 |
| 19 May 16 |
11.28000 +0.05 |
11.43 | 11.09 | 11.16 | 173,439 |
| 18 May 16 |
11.23000 -0.26 |
11.50 | 11.21 | 11.38 | 233,001 |
| 17 May 16 |
11.49000 -0.05 |
11.58 | 11.44 | 11.56 | 557,642 |
| 16 May 16 |
11.54000 +0.30 |
11.61 | 11.37 | 11.37 | 397,867 |
| 13 May 16 |
11.24000 -0.21 |
11.44 | 11.23 | 11.40 | 264,604 |
| 12 May 16 |
11.45000 +0.04 |
11.76 | 11.18 | 11.54 | 665,362 |
| 11 May 16 |
11.41000 +0.19 |
11.54 | 11.12 | 11.17 | 230,046 |
| 10 May 16 |
11.22000 +0.16 |
11.26 | 11.09 | 11.09 | 260,758 |
| 09 May 16 |
11.06000 -0.39 |
11.35 | 11.01 | 11.34 | 183,989 |
| 06 May 16 |
11.45000 +0.18 |
11.54 | 11.17 | 11.19 | 439,577 |
| 05 May 16 |
11.27000 -0.05 |
11.56 | 11.20 | 11.49 | 561,126 |
| 04 May 16 |
11.32000 +0.03 |
11.48 | 11.09 | 11.39 | 367,078 |
| 03 May 16 |
11.29000 -0.62 |
11.42 | 11.10 | 11.40 | 1,017,801 |
| 02 May 16 |
11.91000 -0.61 |
12.50 | 11.87 | 12.50 | 302,335 |
| 29 Apr 16 |
12.52000 -0.05 |
12.88 | 12.47 | 12.63 | 139,256 |
| 28 Apr 16 |
12.57000 -0.18 |
13.00 | 12.56 | 12.75 | 415,389 |
| 27 Apr 16 |
12.75000 +0.28 |
12.93 | 12.61 | 12.61 | 370,693 |
| 26 Apr 16 |
12.47000 +0.03 |
12.67 | 12.45 | 12.57 | 186,366 |
| 25 Apr 16 |
12.44000 -0.13 |
12.56 | 12.27 | 12.55 | 241,747 |
| 22 Apr 16 |
12.57000 +0.92 |
12.64 | 11.67 | 11.72 | 690,532 |
| 21 Apr 16 |
11.65000 -0.15 |
11.89 | 11.58 | 11.81 | 1,088,815 |
| 20 Apr 16 |
11.80000 -0.08 |
12.10 | 11.60 | 11.73 | 526,130 |
| 19 Apr 16 |
11.88000 +0.61 |
11.92 | 11.27 | 11.35 | 419,869 |
| 18 Apr 16 |
11.27000 +0.47 |
11.33 | 10.39 | 10.39 | 378,446 |
| 15 Apr 16 |
10.80000 -0.09 |
10.90 | 10.53 | 10.71 | 266,108 |
| 14 Apr 16 |
10.89000 -0.24 |
11.20 | 10.88 | 11.10 | 462,324 |
| 13 Apr 16 |
11.13000 -0.08 |
11.35 | 11.06 | 11.23 | 342,564 |
| 12 Apr 16 |
11.21000 +0.71 |
11.29 | 10.47 | 10.58 | 348,754 |
| 11 Apr 16 |
10.50000 +0.20 |
10.63 | 10.40 | 10.40 | 417,148 |
| 08 Apr 16 |
10.30000 +0.43 |
10.38 | 10.03 | 10.07 | 406,691 |
| 07 Apr 16 |
9.87000 -0.10 |
10.01 | 9.75 | 9.91 | 248,595 |
| 06 Apr 16 |
9.97000 +0.15 |
10.09 | 9.85 | 9.90 | 277,039 |
| 05 Apr 16 |
9.82000 +0.01 |
9.92 | 9.67 | 9.75 | 364,873 |
| 04 Apr 16 |
9.81000 -0.49 |
10.29 | 9.66 | 10.20 | 374,366 |
| 01 Apr 16 |
10.30000 -0.24 |
10.42 | 10.23 | 10.32 | 282,983 |
| 31 Mar 16 |
10.54000 +0.16 |
10.56 | 10.28 | 10.37 | 169,879 |
| 30 Mar 16 |
10.38000 +0.00 |
10.67 | 10.33 | 10.51 | 176,460 |
| 29 Mar 16 |
10.38000 -0.32 |
10.52 | 10.23 | 10.51 | 243,479 |
| 28 Mar 16 |
10.70000 -0.29 |
11.15 | 10.42 | 11.00 | 225,544 |
| 24 Mar 16 |
10.99000 +0.35 |
11.02 | 10.45 | 10.47 | 136,695 |
| 23 Mar 16 |
10.64000 -0.02 |
10.70 | 10.47 | 10.58 | 276,856 |
| 22 Mar 16 |
10.66000 +0.03 |
10.77 | 10.46 | 10.46 | 111,888 |
| 21 Mar 16 |
10.63000 +0.05 |
10.68 | 10.32 | 10.55 | 197,617 |
| 18 Mar 16 |
10.58000 -0.24 |
11.01 | 10.28 | 10.85 | 339,734 |
| 17 Mar 16 |
10.82000 +0.33 |
10.85 | 10.56 | 10.64 | 155,815 |
| 16 Mar 16 |
10.49000 +0.21 |
10.61 | 10.28 | 10.33 | 287,832 |
| 15 Mar 16 |
10.28000 -0.38 |
10.60 | 10.12 | 10.60 | 226,714 |
| 14 Mar 16 |
10.66000 -0.46 |
10.98 | 10.58 | 10.98 | 137,298 |
| 11 Mar 16 |
11.12000 +0.07 |
11.30 | 11.09 | 11.09 | 113,362 |
| 10 Mar 16 |
11.05000 +0.09 |
11.12 | 10.81 | 10.95 | 203,639 |
| 09 Mar 16 |
10.96000 +0.21 |
11.10 | 10.70 | 11.00 | 274,668 |
| 08 Mar 16 |
10.75000 -0.74 |
11.44 | 10.73 | 11.44 | 340,643 |
| 07 Mar 16 |
11.49000 +0.40 |
11.65 | 11.23 | 11.25 | 522,190 |
| 04 Mar 16 |
11.09000 -0.74 |
12.05 | 10.80 | 11.86 | 792,378 |
| 03 Mar 16 |
11.83000 +0.44 |
11.88 | 11.43 | 11.50 | 251,107 |
| 02 Mar 16 |
11.39000 +0.39 |
11.45 | 10.80 | 11.00 | 284,063 |
| 01 Mar 16 |
11.00000 +0.31 |
11.07 | 10.24 | 10.80 | 214,225 |
| 29 Feb 16 |
10.69000 +0.19 |
10.79 | 10.46 | 10.55 | 180,460 |
| 26 Feb 16 |
10.50000 +0.37 |
10.65 | 10.23 | 10.23 | 231,921 |
| 25 Feb 16 |
10.13000 -0.18 |
10.27 | 9.97 | 10.20 | 212,516 |
| 24 Feb 16 |
10.31000 +0.16 |
10.35 | 9.93 | 10.00 | 136,434 |
| 23 Feb 16 |
10.15000 -0.22 |
10.39 | 10.00 | 10.27 | 224,869 |
| 22 Feb 16 |
10.37000 +0.35 |
10.48 | 10.19 | 10.20 | 259,733 |
| 19 Feb 16 |
10.02000 -0.26 |
10.29 | 9.95 | 10.15 | 145,016 |
| 18 Feb 16 |
10.28000 -0.30 |
10.80 | 10.23 | 10.67 | 280,090 |
| 17 Feb 16 |
10.58000 +0.52 |
10.78 | 10.16 | 10.16 | 196,211 |
| 16 Feb 16 |
10.06000 -0.01 |
10.20 | 9.80 | 10.20 | 154,183 |
| 12 Feb 16 |
10.07000 +0.40 |
10.27 | 9.85 | 10.00 | 137,454 |
| 11 Feb 16 |
9.67000 +0.11 |
9.79 | 9.25 | 9.39 | 244,131 |
| 10 Feb 16 |
9.56000 -0.07 |
9.84 | 9.40 | 9.71 | 289,052 |
| 09 Feb 16 |
9.63000 -0.67 |
10.27 | 9.60 | 10.20 | 289,014 |
| 08 Feb 16 |
10.30000 -0.18 |
10.68 | 10.17 | 10.17 | 108,947 |
| 05 Feb 16 |
10.48000 -0.02 |
10.66 | 10.12 | 10.36 | 161,085 |
| 04 Feb 16 |
10.50000 +0.11 |
10.78 | 10.27 | 10.47 | 236,898 |
| 03 Feb 16 |
10.39000 +0.35 |
10.48 | 9.47 | 10.14 | 358,772 |
| 02 Feb 16 |
10.04000 -0.31 |
10.23 | 9.89 | 10.01 | 437,622 |
| 01 Feb 16 |
10.35000 -0.36 |
10.46 | 10.18 | 10.28 | 418,947 |
| 29 Jan 16 |
10.71000 +0.36 |
10.71 | 10.37 | 10.50 | 934,831 |
| 28 Jan 16 |
10.35000 +0.10 |
10.62 | 9.98 | 10.47 | 819,360 |
| 27 Jan 16 |
10.25000 +0.11 |
10.43 | 9.92 | 10.05 | 432,967 |
| 26 Jan 16 |
10.14000 +0.14 |
10.40 | 9.91 | 10.14 | 398,885 |
| 25 Jan 16 |
10.00000 -0.45 |
10.58 | 9.91 | 9.92 | 576,274 |
| 22 Jan 16 |
10.45000 +0.85 |
10.47 | 9.89 | 9.98 | 369,272 |
| 21 Jan 16 |
9.60000 +0.51 |
9.74 | 8.87 | 8.95 | 473,975 |
| 20 Jan 16 |
9.09000 +0.24 |
9.23 | 8.29 | 8.41 | 609,256 |
| 19 Jan 16 |
8.85000 +0.31 |
9.05 | 8.49 | 8.58 | 507,046 |
| 18 Jan 16 |
8.54000 -0.29 |
8.70 | 8.36 | 8.63 | 182,801 |
| 15 Jan 16 |
8.83000 -0.26 |
9.05 | 8.55 | 8.75 | 667,004 |
| 14 Jan 16 |
9.09000 +0.24 |
9.13 | 8.57 | 8.86 | 411,209 |
| 13 Jan 16 |
8.85000 +0.10 |
9.13 | 8.69 | 8.97 | 476,084 |
| 12 Jan 16 |
8.75000 -0.52 |
9.42 | 8.50 | 9.38 | 705,668 |
| 11 Jan 16 |
9.27000 -0.35 |
9.50 | 9.16 | 9.50 | 268,380 |
| 08 Jan 16 |
9.62000 -0.12 |
9.92 | 9.34 | 9.92 | 390,584 |
| 07 Jan 16 |
9.74000 -0.54 |
10.23 | 9.66 | 10.10 | 297,493 |
| 06 Jan 16 |
10.28000 -0.51 |
10.58 | 10.15 | 10.56 | 228,342 |
| 05 Jan 16 |
10.79000 -0.38 |
11.13 | 10.73 | 11.12 | 247,079 |
| 04 Jan 16 |
11.17000 +0.31 |
11.25 | 10.53 | 10.90 | 307,700 |
| 31 Dec 15 |
10.86000 +0.10 |
10.90 | 10.34 | 10.76 | 321,143 |
| 30 Dec 15 |
10.76000 -0.41 |
11.23 | 10.70 | 11.03 | 204,619 |
| 29 Dec 15 |
11.17000 -0.19 |
11.49 | 11.06 | 11.48 | 247,555 |
| 24 Dec 15 |
11.36000 +0.34 |
11.55 | 11.09 | 11.43 | 287,603 |
| 23 Dec 15 |
11.02000 +1.04 |
11.04 | 10.05 | 10.05 | 358,533 |
| 22 Dec 15 |
9.98000 +0.03 |
10.18 | 9.85 | 9.87 | 245,906 |
| 21 Dec 15 |
9.95000 -0.08 |
10.42 | 9.86 | 9.88 | 340,394 |
| 18 Dec 15 |
10.03000 +0.26 |
10.05 | 9.55 | 9.55 | 312,717 |
| 17 Dec 15 |
9.77000 -0.05 |
9.86 | 9.37 | 9.70 | 498,299 |
| 16 Dec 15 |
9.82000 +0.02 |
9.99 | 9.70 | 9.74 | 354,635 |
| 15 Dec 15 |
9.80000 +0.49 |
9.92 | 9.40 | 9.40 | 406,489 |
| 14 Dec 15 |
9.31000 -0.39 |
9.60 | 9.11 | 9.56 | 373,521 |
| 11 Dec 15 |
9.70000 -0.39 |
9.96 | 9.60 | 9.96 | 349,828 |
| 10 Dec 15 |
10.09000 +0.25 |
10.16 | 9.76 | 9.90 | 403,577 |
| 09 Dec 15 |
9.84000 +0.00 |
10.30 | 9.74 | 9.99 | 695,243 |
| 08 Dec 15 |
9.84000 +0.60 |
10.03 | 9.00 | 9.02 | 618,971 |
| 07 Dec 15 |
9.24000 -1.08 |
10.13 | 9.10 | 10.11 | 782,556 |
| 04 Dec 15 |
10.32000 -0.56 |
10.70 | 10.24 | 10.53 | 223,408 |
| 03 Dec 15 |
10.88000 -0.10 |
11.35 | 10.80 | 11.01 | 187,994 |
| 02 Dec 15 |
10.98000 -0.62 |
11.47 | 10.91 | 11.47 | 224,686 |
| 01 Dec 15 |
11.60000 -0.05 |
11.75 | 11.50 | 11.58 | 203,834 |
| 30 Nov 15 |
11.65000 +0.08 |
11.79 | 11.52 | 11.52 | 416,136 |
| 27 Nov 15 |
11.57000 -0.07 |
11.60 | 11.32 | 11.55 | 142,477 |
| 26 Nov 15 |
11.64000 -0.14 |
11.84 | 11.52 | 11.80 | 55,303 |
| 25 Nov 15 |
11.78000 -0.14 |
12.04 | 11.66 | 11.79 | 652,525 |
| 24 Nov 15 |
11.92000 +0.50 |
11.93 | 11.52 | 11.56 | 226,229 |
| 23 Nov 15 |
11.42000 +0.01 |
11.75 | 11.29 | 11.35 | 281,960 |
| 20 Nov 15 |
11.41000 -0.22 |
11.66 | 11.30 | 11.39 | 244,819 |
| 19 Nov 15 |
11.63000 +0.11 |
11.73 | 11.30 | 11.31 | 286,628 |
| 18 Nov 15 |
11.52000 +0.04 |
11.81 | 10.96 | 11.65 | 366,576 |
| 17 Nov 15 |
11.48000 -0.36 |
11.89 | 11.33 | 11.80 | 282,820 |
| 16 Nov 15 |
11.84000 +0.61 |
11.90 | 11.18 | 11.19 | 340,420 |
| 13 Nov 15 |
11.23000 +0.85 |
11.39 | 10.54 | 10.55 | 519,502 |
| 12 Nov 15 |
10.38000 -0.20 |
10.70 | 10.33 | 10.41 | 341,566 |
| 11 Nov 15 |
10.58000 -0.19 |
10.81 | 10.50 | 10.71 | 443,836 |
| 10 Nov 15 |
10.77000 -0.04 |
10.95 | 10.50 | 10.81 | 282,451 |
| 09 Nov 15 |
10.81000 +0.21 |
10.95 | 10.60 | 10.60 | 164,339 |
| 06 Nov 15 |
10.60000 -0.28 |
10.80 | 10.50 | 10.74 | 240,969 |
| 05 Nov 15 |
10.88000 +0.01 |
11.06 | 10.75 | 10.75 | 189,712 |
| 04 Nov 15 |
10.87000 -0.11 |
11.19 | 10.68 | 11.02 | 342,010 |
| 03 Nov 15 |
10.98000 +0.67 |
11.14 | 10.34 | 10.34 | 316,375 |
| 02 Nov 15 |
10.31000 +0.16 |
10.38 | 10.00 | 10.06 | 226,405 |
| 30 Oct 15 |
10.15000 -0.06 |
10.41 | 9.97 | 10.21 | 357,171 |
| 29 Oct 15 |
10.21000 -0.15 |
10.59 | 10.14 | 10.32 | 280,391 |
| 28 Oct 15 |
10.36000 +0.04 |
10.72 | 10.25 | 10.37 | 333,749 |
| 27 Oct 15 |
10.32000 -0.58 |
10.80 | 10.29 | 10.77 | 243,187 |
| 26 Oct 15 |
10.90000 -0.41 |
11.37 | 10.89 | 11.37 | 218,875 |
| 23 Oct 15 |
11.31000 +0.15 |
11.45 | 11.00 | 11.01 | 235,013 |
| 22 Oct 15 |
11.16000 +0.27 |
11.25 | 10.89 | 10.89 | 242,620 |
| 21 Oct 15 |
10.89000 -0.52 |
11.30 | 10.83 | 11.30 | 166,658 |
| 20 Oct 15 |
11.41000 -0.11 |
11.89 | 11.36 | 11.45 | 163,601 |
| 19 Oct 15 |
11.52000 -0.63 |
12.09 | 11.46 | 12.02 | 205,500 |
| 16 Oct 15 |
12.15000 -0.38 |
12.76 | 12.01 | 12.70 | 193,601 |
| 15 Oct 15 |
12.53000 +0.09 |
12.69 | 12.05 | 12.35 | 127,445 |
| 14 Oct 15 |
12.44000 +0.24 |
12.57 | 12.03 | 12.06 | 168,068 |
| 13 Oct 15 |
12.20000 -0.33 |
12.66 | 12.00 | 12.21 | 180,200 |
| 09 Oct 15 |
12.53000 -0.37 |
13.24 | 12.53 | 13.03 | 302,129 |
| 08 Oct 15 |
12.90000 +0.06 |
13.04 | 12.58 | 12.81 | 337,684 |
| 07 Oct 15 |
12.84000 +0.46 |
13.52 | 12.55 | 12.60 | 363,961 |
| 06 Oct 15 |
12.38000 +0.56 |
12.53 | 11.86 | 11.88 | 323,366 |
| 05 Oct 15 |
11.82000 +0.75 |
11.91 | 11.19 | 11.19 | 300,174 |
| 02 Oct 15 |
11.07000 +0.48 |
11.10 | 10.41 | 10.54 | 203,193 |
| 01 Oct 15 |
10.59000 -0.23 |
11.25 | 10.38 | 10.93 | 360,439 |
| 30 Sep 15 |
10.82000 +0.19 |
10.93 | 10.53 | 10.62 | 248,524 |
| 29 Sep 15 |
10.63000 -0.05 |
10.78 | 10.43 | 10.70 | 299,305 |
| 28 Sep 15 |
10.68000 -0.65 |
11.14 | 10.62 | 11.14 | 271,553 |
| 25 Sep 15 |
11.33000 +0.14 |
11.40 | 11.12 | 11.29 | 233,295 |
| 24 Sep 15 |
11.19000 -0.13 |
11.37 | 11.01 | 11.28 | 252,794 |
| 23 Sep 15 |
11.32000 -0.39 |
11.73 | 11.28 | 11.71 | 363,157 |
| 22 Sep 15 |
11.71000 -0.05 |
11.77 | 11.41 | 11.59 | 400,250 |
| 21 Sep 15 |
11.76000 +0.45 |
11.80 | 11.31 | 11.39 | 489,516 |
| 18 Sep 15 |
11.31000 -0.21 |
11.42 | 11.05 | 11.36 | 404,040 |
| 17 Sep 15 |
11.52000 -0.09 |
11.82 | 11.34 | 11.58 | 370,357 |
| 16 Sep 15 |
11.61000 +1.11 |
11.98 | 10.27 | 10.27 | 647,010 |
| 15 Sep 15 |
10.50000 +0.34 |
10.65 | 10.15 | 10.16 | 302,070 |
| 14 Sep 15 |
10.16000 +0.19 |
10.29 | 9.85 | 9.97 | 259,198 |
| 11 Sep 15 |
9.97000 -0.24 |
10.33 | 9.89 | 10.25 | 428,334 |
| 10 Sep 15 |
10.21000 +0.03 |
10.30 | 10.03 | 10.12 | 309,985 |
| 09 Sep 15 |
10.18000 -0.20 |
10.64 | 10.07 | 10.36 | 234,438 |
| 08 Sep 15 |
10.38000 +0.07 |
10.51 | 10.11 | 10.50 | 239,875 |
| 04 Sep 15 |
10.31000 +0.05 |
10.49 | 10.08 | 10.19 | 174,349 |
| 03 Sep 15 |
10.26000 +0.22 |
10.34 | 10.00 | 10.05 | 372,210 |
| 02 Sep 15 |
10.04000 -0.29 |
10.75 | 9.65 | 10.25 | 304,497 |
| 01 Sep 15 |
10.33000 -0.59 |
10.62 | 10.22 | 10.54 | 384,233 |
| 31 Aug 15 |
10.92000 +0.32 |
10.97 | 10.21 | 10.48 | 970,609 |
| 28 Aug 15 |
10.60000 +0.53 |
10.97 | 10.00 | 10.00 | 690,555 |
| 27 Aug 15 |
10.07000 +0.81 |
10.29 | 9.44 | 9.49 | 847,910 |
| 26 Aug 15 |
9.26000 +0.23 |
9.29 | 8.83 | 9.20 | 598,850 |
| 25 Aug 15 |
9.03000 +0.27 |
9.44 | 8.97 | 9.10 | 325,511 |
| 24 Aug 15 |
8.76000 -0.47 |
9.10 | 8.73 | 9.00 | 527,090 |
| 21 Aug 15 |
9.23000 -0.18 |
9.53 | 9.10 | 9.17 | 391,815 |
| 20 Aug 15 |
9.41000 -0.39 |
9.89 | 9.36 | 9.71 | 348,156 |
| 19 Aug 15 |
9.80000 -0.90 |
10.59 | 9.70 | 10.56 | 475,432 |
| 18 Aug 15 |
10.70000 -0.06 |
10.96 | 10.63 | 10.82 | 213,009 |
| 17 Aug 15 |
10.76000 -0.18 |
10.99 | 10.63 | 10.90 | 228,717 |
| 14 Aug 15 |
10.94000 -0.03 |
11.29 | 10.92 | 11.01 | 178,063 |
| 13 Aug 15 |
10.97000 -0.57 |
11.47 | 10.87 | 11.43 | 415,436 |
| 12 Aug 15 |
11.54000 -0.02 |
11.92 | 11.36 | 11.50 | 340,266 |
| 11 Aug 15 |
11.56000 +0.08 |
11.57 | 11.08 | 11.19 | 440,260 |
| 10 Aug 15 |
11.48000 +0.06 |
11.56 | 11.11 | 11.45 | 718,634 |
| 07 Aug 15 |
11.42000 -0.58 |
12.34 | 11.28 | 11.53 | 420,361 |
| 06 Aug 15 |
12.00000 +0.22 |
12.11 | 11.30 | 11.61 | 674,406 |
| 05 Aug 15 |
11.78000 -0.82 |
12.81 | 11.75 | 12.60 | 520,121 |
| 04 Aug 15 |
12.60000 -0.36 |
13.10 | 12.55 | 12.91 | 260,924 |
| 31 Jul 15 |
12.96000 -0.32 |
13.33 | 12.91 | 13.33 | 249,519 |
| 30 Jul 15 |
13.28000 +0.33 |
13.47 | 12.99 | 13.18 | 497,678 |
| 29 Jul 15 |
12.95000 +0.17 |
13.10 | 12.55 | 12.67 | 445,425 |
| 28 Jul 15 |
12.78000 +0.04 |
12.97 | 12.58 | 12.71 | 377,419 |
| 27 Jul 15 |
12.74000 -0.54 |
13.24 | 12.73 | 13.05 | 275,275 |
| 24 Jul 15 |
13.28000 -0.22 |
13.50 | 13.14 | 13.41 | 234,817 |
| 23 Jul 15 |
13.50000 -0.21 |
13.99 | 13.36 | 13.72 | 275,482 |
| 22 Jul 15 |
13.71000 -0.08 |
13.79 | 13.47 | 13.66 | 365,281 |
| 21 Jul 15 |
13.79000 +0.08 |
13.97 | 13.61 | 13.61 | 249,207 |
| 20 Jul 15 |
13.71000 -0.50 |
14.21 | 13.61 | 14.20 | 327,670 |
| 17 Jul 15 |
14.21000 -0.09 |
14.36 | 13.99 | 14.35 | 292,119 |
| 16 Jul 15 |
14.30000 +0.17 |
14.34 | 14.02 | 14.08 | 240,147 |
| 15 Jul 15 |
14.13000 -0.48 |
14.70 | 14.00 | 14.60 | 262,161 |
| 14 Jul 15 |
14.61000 +0.26 |
14.64 | 14.17 | 14.28 | 202,342 |
| 13 Jul 15 |
14.35000 -0.45 |
14.76 | 14.26 | 14.75 | 226,827 |
| 10 Jul 15 |
14.80000 +0.19 |
14.85 | 14.40 | 14.64 | 316,804 |
| 09 Jul 15 |
14.61000 -0.17 |
15.11 | 14.60 | 15.08 | 144,209 |
| 08 Jul 15 |
14.78000 -0.28 |
15.09 | 14.61 | 14.93 | 220,788 |
| 07 Jul 15 |
15.06000 -0.17 |
15.26 | 14.75 | 15.25 | 416,507 |
| 06 Jul 15 |
15.23000 -0.59 |
15.55 | 15.14 | 15.55 | 218,692 |
| 03 Jul 15 |
15.82000 -0.19 |
16.00 | 15.72 | 16.00 | 101,850 |
| 02 Jul 15 |
16.01000 -0.13 |
16.07 | 15.82 | 15.96 | 236,705 |
| 30 Jun 15 |
16.14000 +0.07 |
16.18 | 15.86 | 16.06 | 171,761 |
| 29 Jun 15 |
16.07000 -0.32 |
16.31 | 15.92 | 16.25 | 179,626 |
| 26 Jun 15 |
16.39000 -0.13 |
16.47 | 16.20 | 16.45 | 193,666 |
| 25 Jun 15 |
16.52000 -0.37 |
16.80 | 16.49 | 16.76 | 202,207 |
| 24 Jun 15 |
16.89000 +0.02 |
16.95 | 16.70 | 16.80 | 133,182 |
| 23 Jun 15 |
16.87000 +0.07 |
16.96 | 16.65 | 16.71 | 120,312 |
| 22 Jun 15 |
16.80000 +0.20 |
16.86 | 16.58 | 16.65 | 198,998 |
| 19 Jun 15 |
16.60000 -0.47 |
17.18 | 16.37 | 17.05 | 1,335,485 |
| 18 Jun 15 |
17.07000 -0.21 |
17.39 | 17.06 | 17.25 | 162,770 |
| 17 Jun 15 |
17.28000 +0.07 |
17.59 | 17.22 | 17.26 | 332,479 |
| 16 Jun 15 |
17.21000 -0.17 |
17.50 | 17.21 | 17.31 | 206,610 |
| 15 Jun 15 |
17.38000 +0.07 |
17.38 | 17.24 | 17.25 | 219,959 |
| 12 Jun 15 |
17.31000 -0.10 |
17.41 | 17.26 | 17.32 | 198,721 |
| 11 Jun 15 |
17.41000 -0.23 |
17.70 | 17.36 | 17.69 | 115,630 |
| 10 Jun 15 |
17.64000 +0.07 |
17.91 | 17.62 | 17.71 | 357,202 |
| 09 Jun 15 |
17.57000 +0.15 |
17.67 | 17.38 | 17.51 | 181,800 |
| 08 Jun 15 |
17.42000 -0.07 |
17.65 | 17.31 | 17.49 | 268,844 |
| 05 Jun 15 |
17.49000 -0.07 |
17.89 | 17.42 | 17.46 | 113,897 |
| 04 Jun 15 |
17.56000 +0.00 |
17.69 | 17.39 | 17.55 | 261,692 |
| 03 Jun 15 |
17.56000 -0.10 |
17.71 | 17.50 | 17.61 | 189,288 |
| 02 Jun 15 |
17.66000 +0.22 |
17.79 | 17.49 | 17.49 | 409,521 |
| 01 Jun 15 |
17.44000 -0.18 |
17.75 | 17.32 | 17.72 | 169,670 |
| 29 May 15 |
17.62000 +0.28 |
17.66 | 17.36 | 17.40 | 220,830 |
| 28 May 15 |
17.34000 -0.08 |
17.41 | 17.13 | 17.35 | 226,081 |
| 27 May 15 |
17.42000 -0.24 |
17.60 | 17.23 | 17.59 | 285,235 |
| 26 May 15 |
17.66000 -0.28 |
17.94 | 17.54 | 17.90 | 299,174 |
| 25 May 15 |
17.94000 -0.02 |
18.08 | 17.90 | 17.90 | 84,530 |
| 22 May 15 |
17.96000 -0.04 |
18.02 | 17.89 | 17.98 | 164,396 |
| 21 May 15 |
18.00000 +0.29 |
18.05 | 17.72 | 17.74 | 243,687 |
| 20 May 15 |
17.71000 -0.05 |
17.85 | 17.57 | 17.77 | 230,998 |
| 19 May 15 |
17.76000 -0.13 |
17.99 | 17.64 | 17.88 | 242,591 |
| 15 May 15 |
17.89000 +0.14 |
18.11 | 17.72 | 17.75 | 382,247 |
| 14 May 15 |
17.75000 -0.23 |
18.05 | 17.71 | 17.82 | 230,591 |
| 13 May 15 |
17.98000 -0.07 |
18.10 | 17.86 | 18.02 | 444,992 |
| 12 May 15 |
18.05000 +0.27 |
18.09 | 17.81 | 17.82 | 436,590 |
| 11 May 15 |
17.78000 -0.15 |
18.03 | 17.72 | 17.93 | 265,063 |
| 08 May 15 |
17.93000 +0.25 |
17.99 | 17.61 | 17.76 | 533,047 |
| 07 May 15 |
17.68000 +0.04 |
17.97 | 17.44 | 17.67 | 559,291 |
| 06 May 15 |
17.64000 -0.36 |
17.89 | 17.59 | 17.79 | 502,740 |
| 05 May 15 |
18.00000 +0.05 |
18.06 | 17.70 | 18.00 | 617,543 |
| 04 May 15 |
17.95000 +0.02 |
18.13 | 17.91 | 18.08 | 273,156 |
| 01 May 15 |
17.93000 +0.11 |
18.08 | 17.64 | 17.73 | 379,014 |
| 30 Apr 15 |
17.82000 -0.01 |
17.88 | 17.56 | 17.88 | 237,024 |
| 29 Apr 15 |
17.83000 +0.63 |
17.96 | 17.13 | 17.16 | 424,118 |
| 28 Apr 15 |
17.20000 -0.46 |
17.67 | 17.13 | 17.59 | 316,226 |
| 27 Apr 15 |
17.66000 -0.16 |
17.88 | 17.52 | 17.81 | 273,065 |
| 24 Apr 15 |
17.82000 -0.10 |
18.00 | 17.79 | 17.85 | 168,482 |
| 23 Apr 15 |
17.92000 +0.30 |
17.98 | 17.65 | 17.65 | 313,788 |
| 22 Apr 15 |
17.62000 -0.25 |
18.02 | 17.56 | 17.86 | 334,079 |
| 21 Apr 15 |
17.87000 -0.25 |
18.21 | 17.60 | 18.14 | 357,508 |
| 20 Apr 15 |
18.12000 +0.00 |
18.20 | 18.05 | 18.10 | 235,644 |
| 17 Apr 15 |
18.12000 +0.04 |
18.22 | 17.87 | 18.02 | 495,475 |
| 16 Apr 15 |
18.08000 -0.14 |
18.24 | 18.03 | 18.20 | 440,230 |
| 15 Apr 15 |
18.22000 -0.76 |
18.58 | 18.08 | 18.15 | 2,064,857 |
| 14 Apr 15 |
18.98000 +0.56 |
19.04 | 18.50 | 18.50 | 100,941 |
| 13 Apr 15 |
18.42000 +0.07 |
18.53 | 18.28 | 18.40 | 102,408 |
| 10 Apr 15 |
18.35000 +0.02 |
18.50 | 18.16 | 18.34 | 96,994 |
| 09 Apr 15 |
18.33000 +0.25 |
18.45 | 18.08 | 18.15 | 87,427 |
| 08 Apr 15 |
18.08000 -0.49 |
18.54 | 17.93 | 18.41 | 170,875 |
| 07 Apr 15 |
18.57000 +0.00 |
18.74 | 18.37 | 18.45 | 83,466 |
| 06 Apr 15 |
18.57000 +0.42 |
18.77 | 18.16 | 18.16 | 86,432 |
| 02 Apr 15 |
18.15000 +0.12 |
18.25 | 17.88 | 17.96 | 55,878 |
| 01 Apr 15 |
18.03000 +0.09 |
18.14 | 17.70 | 17.94 | 118,241 |
| 31 Mar 15 |
17.94000 -0.10 |
18.12 | 17.49 | 17.89 | 116,349 |
| 30 Mar 15 |
18.04000 -0.01 |
18.26 | 17.79 | 18.00 | 134,810 |
| 27 Mar 15 |
18.05000 -0.22 |
18.44 | 17.99 | 18.12 | 203,160 |
| 26 Mar 15 |
18.27000 +0.20 |
18.36 | 18.00 | 18.33 | 192,163 |
| 25 Mar 15 |
18.07000 +0.11 |
18.39 | 17.93 | 17.96 | 286,241 |
| 24 Mar 15 |
17.96000 +0.48 |
17.98 | 17.51 | 17.51 | 234,858 |
| 23 Mar 15 |
17.48000 +0.05 |
17.85 | 17.36 | 17.36 | 292,263 |
| 20 Mar 15 |
17.43000 +0.05 |
17.72 | 17.26 | 17.65 | 227,151 |
| 19 Mar 15 |
17.38000 -0.16 |
17.47 | 17.13 | 17.31 | 431,157 |
| 18 Mar 15 |
17.54000 +0.59 |
17.58 | 16.74 | 16.74 | 295,893 |
| 17 Mar 15 |
16.95000 +0.45 |
17.04 | 16.57 | 16.60 | 162,494 |
| 16 Mar 15 |
16.50000 +0.03 |
16.57 | 16.21 | 16.45 | 275,017 |
| 13 Mar 15 |
16.47000 -0.24 |
16.57 | 16.14 | 16.54 | 157,278 |
| 12 Mar 15 |
16.71000 -0.63 |
17.34 | 16.67 | 17.34 | 137,208 |
| 11 Mar 15 |
17.34000 +0.39 |
17.47 | 17.02 | 17.02 | 153,570 |
| 10 Mar 15 |
16.95000 -0.41 |
17.27 | 16.90 | 17.27 | 204,541 |
| 09 Mar 15 |
17.36000 -0.44 |
17.98 | 17.27 | 17.85 | 186,742 |
| 06 Mar 15 |
17.80000 -0.24 |
18.45 | 17.75 | 18.18 | 284,024 |
| 05 Mar 15 |
18.04000 +0.06 |
18.28 | 17.70 | 18.03 | 317,481 |
| 04 Mar 15 |
17.98000 -0.20 |
18.38 | 17.92 | 18.15 | 215,742 |
| 03 Mar 15 |
18.18000 -0.39 |
18.54 | 17.91 | 18.42 | 238,292 |
| 02 Mar 15 |
18.57000 -0.38 |
19.07 | 18.42 | 18.86 | 133,970 |
| 27 Feb 15 |
18.95000 +0.19 |
19.00 | 18.69 | 18.88 | 301,602 |
| 26 Feb 15 |
18.76000 -0.44 |
19.19 | 18.70 | 19.04 | 97,369 |
| 25 Feb 15 |
19.20000 +0.06 |
19.31 | 18.90 | 19.23 | 180,998 |
| 24 Feb 15 |
19.14000 +0.22 |
19.35 | 18.92 | 19.02 | 179,294 |
| 23 Feb 15 |
18.92000 -0.31 |
19.14 | 18.75 | 19.00 | 107,037 |
| 20 Feb 15 |
19.23000 -0.33 |
19.65 | 19.20 | 19.38 | 99,033 |
| 19 Feb 15 |
19.56000 +0.00 |
19.65 | 18.71 | 19.14 | 134,414 |
| 18 Feb 15 |
19.56000 -0.69 |
20.07 | 19.51 | 20.04 | 191,549 |
| 17 Feb 15 |
20.25000 -0.22 |
20.40 | 19.87 | 20.40 | 183,909 |
| 13 Feb 15 |
20.47000 +0.27 |
20.62 | 20.20 | 20.50 | 103,948 |
| 12 Feb 15 |
20.20000 +0.37 |
20.45 | 19.76 | 20.13 | 188,187 |
| 11 Feb 15 |
19.83000 +0.17 |
19.92 | 19.08 | 19.34 | 110,466 |
| 10 Feb 15 |
19.66000 -0.84 |
20.45 | 19.44 | 20.45 | 170,129 |
| 09 Feb 15 |
20.50000 +0.46 |
20.55 | 20.06 | 20.06 | 217,568 |
| 06 Feb 15 |
20.04000 +0.26 |
20.20 | 19.82 | 19.84 | 160,908 |
| 05 Feb 15 |
19.78000 +0.20 |
20.10 | 19.56 | 19.58 | 292,468 |
| 04 Feb 15 |
19.58000 -0.55 |
19.97 | 19.15 | 19.73 | 199,034 |
| 03 Feb 15 |
20.13000 +1.58 |
20.54 | 18.71 | 18.78 | 686,969 |
| 02 Feb 15 |
18.55000 +0.73 |
18.72 | 18.11 | 18.11 | 221,808 |
| 30 Jan 15 |
17.82000 +0.13 |
18.50 | 17.46 | 17.46 | 462,262 |
| 29 Jan 15 |
17.69000 +0.57 |
18.00 | 16.85 | 17.06 | 676,317 |
| 28 Jan 15 |
17.12000 -0.74 |
17.80 | 17.03 | 17.77 | 195,747 |
| 27 Jan 15 |
17.86000 -0.14 |
18.26 | 17.69 | 17.93 | 160,838 |
| 26 Jan 15 |
18.00000 +0.50 |
18.17 | 17.55 | 17.68 | 251,234 |
| 23 Jan 15 |
17.50000 +0.57 |
17.63 | 16.88 | 16.90 | 201,072 |
| 22 Jan 15 |
16.93000 +0.04 |
17.17 | 16.49 | 17.17 | 146,411 |
| 21 Jan 15 |
16.89000 +0.44 |
17.10 | 16.40 | 16.48 | 102,648 |
| 20 Jan 15 |
16.45000 -0.56 |
17.13 | 16.45 | 17.13 | 184,859 |
| 19 Jan 15 |
17.01000 -0.16 |
17.36 | 16.88 | 16.90 | 96,347 |
| 16 Jan 15 |
17.17000 +0.86 |
17.26 | 16.31 | 16.35 | 212,473 |
| 15 Jan 15 |
16.31000 -0.74 |
16.91 | 16.27 | 16.91 | 419,618 |
| 14 Jan 15 |
17.05000 +0.55 |
17.18 | 16.25 | 16.37 | 296,045 |
| 13 Jan 15 |
16.50000 +0.04 |
16.56 | 16.14 | 16.46 | 296,618 |
| 12 Jan 15 |
16.46000 -1.36 |
17.76 | 16.15 | 17.75 | 352,120 |
| 09 Jan 15 |
17.82000 -0.04 |
18.03 | 17.60 | 17.86 | 161,287 |
| 08 Jan 15 |
17.86000 +0.13 |
18.31 | 17.84 | 18.04 | 142,355 |
| 07 Jan 15 |
17.73000 +0.05 |
18.17 | 17.73 | 17.91 | 180,129 |
| 06 Jan 15 |
17.68000 -0.86 |
18.44 | 17.51 | 18.36 | 466,695 |
| 05 Jan 15 |
18.54000 -0.94 |
19.36 | 18.46 | 19.36 | 366,875 |
| 02 Jan 15 |
19.48000 +0.36 |
19.50 | 18.95 | 19.11 | 217,984 |
| 31 Dec 14 |
19.12000 +0.09 |
19.23 | 18.84 | 18.88 | 192,596 |
| 30 Dec 14 |
19.03000 -0.02 |
19.21 | 18.84 | 18.96 | 121,890 |
| 29 Dec 14 |
19.05000 -0.21 |
19.38 | 18.93 | 19.08 | 175,643 |
| 24 Dec 14 |
19.26000 -0.10 |
19.33 | 19.04 | 19.30 | 158,167 |
| 23 Dec 14 |
19.36000 +0.35 |
19.38 | 18.97 | 19.21 | 222,662 |
| 22 Dec 14 |
19.01000 -0.45 |
19.64 | 18.93 | 19.56 | 366,914 |
| 19 Dec 14 |
19.46000 +0.43 |
19.76 | 18.86 | 19.10 | 398,698 |
| 18 Dec 14 |
19.03000 +0.10 |
19.84 | 18.72 | 19.84 | 509,865 |
| 17 Dec 14 |
18.93000 +0.96 |
19.52 | 17.56 | 17.56 | 531,598 |
| 16 Dec 14 |
17.97000 +0.70 |
18.57 | 17.10 | 17.20 | 672,315 |
| 15 Dec 14 |
17.27000 +0.03 |
17.69 | 17.18 | 17.21 | 456,633 |
| 12 Dec 14 |
17.24000 +0.00 |
17.55 | 17.02 | 17.05 | 439,053 |
| 11 Dec 14 |
17.24000 -0.13 |
17.96 | 17.20 | 17.35 | 283,227 |
| 10 Dec 14 |
17.37000 -0.90 |
18.30 | 17.15 | 18.00 | 365,694 |
| 09 Dec 14 |
18.27000 +0.24 |
18.61 | 17.80 | 17.92 | 308,839 |
| 08 Dec 14 |
18.03000 -0.85 |
18.80 | 17.75 | 18.78 | 381,525 |
| 05 Dec 14 |
18.88000 +0.91 |
18.98 | 18.13 | 18.28 | 534,343 |
| 04 Dec 14 |
17.97000 -1.02 |
18.89 | 17.75 | 18.89 | 388,785 |
| 03 Dec 14 |
18.99000 -0.27 |
19.79 | 18.92 | 19.23 | 427,410 |
| 02 Dec 14 |
19.26000 +0.06 |
19.73 | 18.65 | 18.79 | 397,432 |
| 01 Dec 14 |
19.20000 -0.27 |
19.24 | 18.23 | 19.10 | 425,076 |
| 28 Nov 14 |
19.47000 -0.33 |
19.91 | 18.80 | 19.81 | 318,792 |
| 27 Nov 14 |
19.80000 -1.05 |
20.68 | 19.50 | 20.51 | 262,696 |
| 26 Nov 14 |
20.85000 -0.60 |
21.28 | 20.75 | 21.28 | 171,459 |
| 25 Nov 14 |
21.45000 -0.27 |
21.99 | 21.23 | 21.99 | 236,057 |
| 24 Nov 14 |
21.72000 -0.90 |
22.58 | 21.57 | 22.58 | 210,232 |
| 21 Nov 14 |
22.62000 +0.22 |
22.99 | 22.42 | 22.51 | 122,702 |
| 20 Nov 14 |
22.40000 +0.79 |
22.40 | 21.58 | 21.68 | 172,516 |
| 19 Nov 14 |
21.61000 -0.22 |
22.05 | 21.53 | 21.88 | 164,211 |
| 18 Nov 14 |
21.83000 +0.20 |
21.87 | 21.50 | 21.84 | 176,867 |
| 17 Nov 14 |
21.63000 +0.33 |
21.88 | 21.07 | 21.49 | 271,166 |
| 14 Nov 14 |
21.30000 -0.38 |
21.91 | 20.93 | 21.52 | 348,217 |
| 13 Nov 14 |
21.68000 -0.45 |
22.10 | 21.49 | 22.10 | 209,136 |
| 12 Nov 14 |
22.13000 +0.11 |
22.44 | 21.81 | 22.00 | 267,824 |
| 11 Nov 14 |
22.02000 +0.25 |
22.20 | 21.68 | 21.85 | 138,653 |
| 10 Nov 14 |
21.77000 -0.44 |
22.74 | 21.69 | 22.29 | 130,108 |
| 07 Nov 14 |
22.21000 +0.68 |
22.25 | 21.60 | 21.61 | 151,259 |
| 06 Nov 14 |
21.53000 +0.36 |
21.57 | 20.86 | 21.25 | 182,607 |
| 05 Nov 14 |
21.17000 +1.12 |
21.29 | 20.19 | 20.37 | 269,758 |
| 04 Nov 14 |
20.05000 -0.64 |
20.43 | 19.97 | 20.41 | 287,097 |
| 03 Nov 14 |
20.69000 -0.31 |
21.38 | 20.62 | 21.37 | 170,682 |
| 31 Oct 14 |
21.00000 -0.03 |
21.10 | 20.61 | 21.05 | 398,785 |
| 30 Oct 14 |
21.03000 -0.61 |
21.59 | 20.95 | 21.59 | 166,870 |
| 29 Oct 14 |
21.64000 -0.15 |
22.16 | 21.47 | 21.96 | 109,474 |
| 28 Oct 14 |
21.79000 +0.31 |
21.84 | 21.36 | 21.62 | 160,444 |
| 27 Oct 14 |
21.48000 -0.30 |
21.78 | 21.28 | 21.60 | 208,126 |
| 24 Oct 14 |
21.78000 -0.16 |
22.00 | 21.63 | 21.91 | 93,508 |
| 23 Oct 14 |
21.94000 +0.35 |
22.20 | 21.77 | 21.88 | 151,294 |
| 22 Oct 14 |
21.59000 -0.75 |
22.40 | 21.47 | 22.37 | 413,476 |
| 21 Oct 14 |
22.34000 +0.76 |
22.35 | 21.74 | 21.88 | 248,238 |
| 20 Oct 14 |
21.58000 +0.10 |
21.96 | 21.20 | 21.96 | 231,578 |
| 17 Oct 14 |
21.48000 +0.38 |
22.07 | 21.20 | 21.72 | 403,842 |
| 16 Oct 14 |
21.10000 +0.30 |
21.22 | 20.15 | 20.41 | 323,558 |
| 15 Oct 14 |
20.80000 -0.13 |
20.85 | 20.10 | 20.55 | 464,855 |
| 14 Oct 14 |
20.93000 -0.73 |
21.80 | 20.86 | 21.45 | 335,631 |
| 10 Oct 14 |
21.66000 -0.04 |
21.96 | 21.04 | 21.51 | 444,189 |
| 09 Oct 14 |
21.70000 -0.37 |
22.00 | 21.56 | 21.97 | 442,536 |
| 08 Oct 14 |
22.07000 -0.16 |
22.34 | 21.61 | 22.10 | 436,052 |
| 07 Oct 14 |
22.23000 -0.33 |
22.68 | 22.16 | 22.48 | 120,691 |
| 06 Oct 14 |
22.56000 -0.20 |
23.10 | 22.51 | 22.92 | 243,035 |
| 03 Oct 14 |
22.76000 +0.23 |
22.94 | 22.53 | 22.75 | 398,149 |
| 02 Oct 14 |
22.53000 -0.21 |
22.67 | 22.06 | 22.66 | 424,958 |
| 01 Oct 14 |
22.74000 -0.42 |
23.27 | 22.52 | 23.27 | 366,859 |
| 30 Sep 14 |
23.16000 -0.23 |
23.45 | 22.84 | 23.45 | 278,755 |
| 29 Sep 14 |
23.39000 +0.17 |
23.44 | 23.03 | 23.20 | 188,052 |
| 26 Sep 14 |
23.22000 +0.20 |
23.30 | 22.79 | 22.98 | 167,384 |
| 25 Sep 14 |
23.02000 -0.36 |
23.45 | 22.80 | 23.45 | 158,641 |
| 24 Sep 14 |
23.38000 +0.43 |
23.49 | 22.64 | 22.88 | 265,093 |
| 23 Sep 14 |
22.95000 -0.11 |
23.15 | 22.85 | 22.95 | 155,670 |
| 22 Sep 14 |
23.06000 -0.55 |
23.59 | 22.90 | 23.59 | 284,475 |
| 19 Sep 14 |
23.61000 -0.47 |
24.20 | 23.54 | 24.19 | 541,647 |
| 18 Sep 14 |
24.08000 -0.03 |
24.20 | 24.02 | 24.12 | 209,043 |
| 17 Sep 14 |
24.11000 -0.35 |
24.59 | 24.08 | 24.51 | 151,413 |
| 16 Sep 14 |
24.46000 -0.02 |
24.75 | 24.42 | 24.55 | 162,483 |
| 15 Sep 14 |
24.48000 +0.16 |
24.59 | 24.12 | 24.20 | 142,318 |
| 12 Sep 14 |
24.32000 -0.01 |
24.49 | 24.17 | 24.49 | 162,198 |
| 11 Sep 14 |
24.33000 -0.09 |
24.42 | 24.12 | 24.26 | 152,971 |
| 10 Sep 14 |
24.42000 -0.14 |
24.70 | 24.26 | 24.62 | 117,562 |
| 09 Sep 14 |
24.56000 +0.08 |
24.60 | 24.35 | 24.56 | 234,064 |
| 08 Sep 14 |
24.48000 -0.21 |
24.72 | 24.19 | 24.69 | 200,057 |
| 05 Sep 14 |
24.69000 -0.20 |
24.93 | 24.57 | 24.92 | 157,359 |
| 04 Sep 14 |
24.89000 -0.26 |
25.24 | 24.79 | 25.13 | 260,474 |
| 03 Sep 14 |
25.15000 -0.53 |
25.87 | 25.00 | 25.82 | 198,014 |
| 02 Sep 14 |
25.68000 -0.32 |
26.03 | 25.49 | 26.03 | 104,748 |
| 29 Aug 14 |
26.00000 +0.36 |
26.00 | 25.55 | 25.72 | 109,780 |
| 28 Aug 14 |
25.64000 -0.01 |
25.76 | 25.42 | 25.64 | 93,097 |
| 27 Aug 14 |
25.65000 -0.29 |
25.92 | 25.61 | 25.92 | 107,852 |
| 26 Aug 14 |
25.94000 +0.14 |
25.97 | 25.80 | 25.93 | 98,867 |
| 25 Aug 14 |
25.80000 +0.07 |
25.88 | 25.65 | 25.88 | 113,130 |
| 22 Aug 14 |
25.73000 -0.09 |
25.88 | 25.63 | 25.77 | 89,817 |
| 21 Aug 14 |
25.82000 +0.21 |
25.85 | 25.56 | 25.59 | 84,949 |
| 20 Aug 14 |
25.61000 +0.12 |
25.71 | 25.42 | 25.65 | 114,418 |
| 19 Aug 14 |
25.49000 +0.20 |
25.64 | 25.22 | 25.23 | 138,351 |
| 18 Aug 14 |
25.29000 -0.03 |
25.65 | 25.11 | 25.62 | 119,373 |
| 15 Aug 14 |
25.32000 +0.16 |
25.33 | 24.90 | 25.23 | 150,124 |
| 14 Aug 14 |
25.16000 -0.55 |
25.72 | 24.97 | 25.72 | 216,579 |
| 13 Aug 14 |
25.71000 +0.07 |
25.78 | 25.56 | 25.73 | 136,258 |
| 12 Aug 14 |
25.64000 +0.06 |
25.71 | 25.58 | 25.59 | 115,134 |
| 11 Aug 14 |
25.58000 -0.28 |
25.80 | 25.36 | 25.64 | 139,194 |
| 08 Aug 14 |
25.86000 +0.59 |
26.03 | 25.25 | 25.41 | 175,570 |
| 07 Aug 14 |
25.27000 +0.04 |
25.44 | 25.10 | 25.26 | 127,016 |
| 06 Aug 14 |
25.23000 +0.00 |
25.28 | 24.98 | 25.23 | 179,197 |
| 05 Aug 14 |
25.23000 -0.14 |
25.60 | 25.07 | 25.27 | 121,390 |
| 01 Aug 14 |
25.37000 -0.30 |
25.75 | 25.16 | 25.55 | 122,260 |
| 31 Jul 14 |
25.67000 -0.33 |
25.91 | 25.35 | 25.90 | 156,697 |
| 30 Jul 14 |
26.00000 -0.18 |
26.28 | 25.92 | 26.20 | 78,956 |
| 29 Jul 14 |
26.18000 -0.18 |
26.39 | 26.17 | 26.28 | 85,892 |
| 28 Jul 14 |
26.36000 -0.17 |
26.53 | 26.30 | 26.52 | 74,057 |
| 25 Jul 14 |
26.53000 -0.17 |
26.71 | 26.49 | 26.63 | 69,866 |
| 24 Jul 14 |
26.70000 +0.05 |
26.84 | 26.62 | 26.65 | 139,097 |
| 23 Jul 14 |
26.65000 +0.28 |
26.68 | 26.46 | 26.47 | 192,427 |
| 22 Jul 14 |
26.37000 +0.15 |
26.60 | 26.18 | 26.18 | 281,464 |
| 21 Jul 14 |
26.22000 -0.17 |
26.54 | 26.10 | 26.39 | 149,203 |
| 18 Jul 14 |
26.39000 +0.23 |
26.70 | 26.25 | 26.25 | 174,018 |
| 17 Jul 14 |
26.16000 +0.07 |
26.65 | 26.05 | 26.11 | 257,473 |
| 16 Jul 14 |
26.09000 +0.06 |
26.31 | 25.95 | 26.00 | 278,076 |
| 15 Jul 14 |
26.03000 -0.43 |
26.41 | 25.56 | 26.40 | 299,736 |
| 14 Jul 14 |
26.46000 +0.06 |
26.56 | 26.40 | 26.40 | 179,391 |
| 11 Jul 14 |
26.40000 -0.07 |
26.55 | 26.35 | 26.42 | 179,948 |
| 10 Jul 14 |
26.47000 -0.29 |
26.69 | 26.32 | 26.59 | 111,117 |
| 09 Jul 14 |
26.76000 +0.10 |
26.78 | 26.60 | 26.64 | 120,384 |
| 08 Jul 14 |
26.66000 +0.14 |
26.67 | 26.45 | 26.54 | 178,996 |
| 07 Jul 14 |
26.52000 -0.33 |
26.92 | 26.39 | 26.91 | 186,415 |
| 04 Jul 14 |
26.85000 +0.10 |
26.90 | 26.67 | 26.83 | 104,006 |
| 03 Jul 14 |
26.75000 +0.08 |
26.78 | 26.67 | 26.77 | 60,466 |
| 02 Jul 14 |
26.67000 -0.11 |
26.88 | 26.55 | 26.79 | 209,803 |
| 30 Jun 14 |
26.78000 +0.07 |
26.89 | 26.70 | 26.79 | 243,575 |
| 27 Jun 14 |
26.71000 -0.13 |
26.82 | 26.54 | 26.80 | 189,284 |
| 26 Jun 14 |
26.84000 -0.64 |
26.86 | 26.65 | 26.80 | 659,657 |
| 25 Jun 14 |
27.48000 -0.12 |
27.81 | 27.34 | 27.57 | 99,153 |
| 24 Jun 14 |
27.60000 -0.34 |
28.04 | 27.51 | 27.87 | 134,446 |
| 23 Jun 14 |
27.94000 +0.14 |
28.11 | 27.75 | 27.87 | 66,074 |
| 20 Jun 14 |
27.80000 -0.25 |
28.03 | 27.79 | 27.95 | 146,030 |
| 19 Jun 14 |
28.05000 +0.10 |
28.07 | 27.77 | 27.77 | 99,870 |
| 18 Jun 14 |
27.95000 -0.03 |
28.06 | 27.86 | 27.94 | 166,168 |
| 17 Jun 14 |
27.98000 +0.12 |
28.02 | 27.77 | 27.80 | 112,176 |
| 16 Jun 14 |
27.86000 +0.06 |
28.15 | 27.69 | 27.83 | 92,947 |
| 13 Jun 14 |
27.80000 +0.20 |
27.94 | 27.40 | 27.50 | 74,814 |
| 12 Jun 14 |
27.60000 +0.46 |
27.70 | 27.06 | 27.11 | 82,683 |
| 11 Jun 14 |
27.14000 +0.15 |
27.16 | 26.79 | 27.00 | 53,486 |
| 10 Jun 14 |
26.99000 +0.04 |
27.13 | 26.75 | 26.85 | 76,804 |
| 09 Jun 14 |
26.95000 +0.15 |
27.14 | 26.70 | 26.72 | 65,004 |
| 06 Jun 14 |
26.80000 -0.02 |
27.00 | 26.64 | 26.75 | 79,018 |
| 05 Jun 14 |
26.82000 -0.16 |
27.05 | 26.72 | 27.05 | 71,778 |
| 04 Jun 14 |
26.98000 +0.39 |
27.08 | 26.40 | 26.54 | 126,574 |
| 03 Jun 14 |
26.59000 +0.01 |
26.99 | 26.52 | 26.60 | 82,066 |
| 02 Jun 14 |
26.58000 +0.44 |
26.82 | 26.20 | 26.20 | 144,249 |
| 30 May 14 |
26.14000 +0.19 |
26.25 | 25.85 | 25.85 | 200,512 |
| 29 May 14 |
25.95000 +1.11 |
26.34 | 25.00 | 25.07 | 390,658 |
| 28 May 14 |
24.84000 -0.29 |
25.06 | 24.70 | 25.04 | 71,442 |
| 27 May 14 |
25.13000 +0.07 |
25.22 | 24.86 | 25.15 | 99,034 |
| 26 May 14 |
25.06000 +0.18 |
25.20 | 24.84 | 24.84 | 30,887 |
| 23 May 14 |
24.88000 -0.02 |
25.07 | 24.76 | 25.07 | 64,884 |
| 22 May 14 |
24.90000 +0.21 |
25.21 | 24.77 | 24.80 | 110,109 |
| 21 May 14 |
24.69000 +0.41 |
24.80 | 24.24 | 24.24 | 79,805 |
| 20 May 14 |
24.28000 -0.02 |
24.44 | 24.23 | 24.40 | 58,013 |
| 16 May 14 |
24.30000 -0.10 |
24.45 | 24.16 | 24.44 | 76,243 |
| 15 May 14 |
24.40000 -0.40 |
24.84 | 24.06 | 24.71 | 181,069 |
| 14 May 14 |
24.80000 -0.05 |
24.93 | 24.67 | 24.89 | 45,789 |
| 13 May 14 |
24.85000 +0.25 |
24.91 | 24.42 | 24.57 | 57,226 |
| 12 May 14 |
24.60000 +0.07 |
24.76 | 24.43 | 24.49 | 67,727 |
| 09 May 14 |
24.53000 -0.07 |
24.60 | 24.24 | 24.51 | 81,363 |
| 08 May 14 |
24.60000 -0.72 |
25.28 | 24.55 | 25.24 | 145,546 |
| 07 May 14 |
25.32000 -0.02 |
25.51 | 25.04 | 25.34 | 95,057 |
| 06 May 14 |
25.34000 +0.37 |
25.49 | 24.90 | 24.90 | 111,781 |
| 05 May 14 |
24.97000 +0.05 |
25.12 | 24.85 | 24.94 | 70,313 |
| 02 May 14 |
24.92000 +0.18 |
24.93 | 24.64 | 24.64 | 51,356 |
| 01 May 14 |
24.74000 -0.12 |
24.79 | 24.60 | 24.75 | 93,210 |
| 30 Apr 14 |
24.86000 -0.03 |
25.00 | 24.67 | 24.67 | 75,876 |
| 29 Apr 14 |
24.89000 +0.41 |
25.05 | 24.47 | 24.47 | 85,830 |
| 28 Apr 14 |
24.48000 -0.13 |
24.68 | 24.40 | 24.54 | 56,645 |
| 25 Apr 14 |
24.61000 -0.24 |
24.91 | 24.43 | 24.91 | 120,515 |
| 24 Apr 14 |
24.85000 -0.03 |
25.05 | 24.71 | 24.85 | 82,872 |
| 23 Apr 14 |
24.88000 +0.17 |
25.07 | 24.61 | 24.63 | 100,301 |
| 22 Apr 14 |
24.71000 -0.06 |
24.96 | 24.58 | 24.77 | 69,401 |
| 21 Apr 14 |
24.77000 -0.17 |
25.11 | 24.77 | 24.90 | 104,159 |
| 17 Apr 14 |
24.94000 +0.14 |
25.05 | 24.62 | 24.80 | 111,971 |
| 16 Apr 14 |
24.80000 +0.36 |
24.88 | 24.41 | 24.41 | 180,305 |
| 15 Apr 14 |
24.44000 +0.92 |
24.54 | 23.56 | 23.56 | 346,490 |
| 14 Apr 14 |
23.52000 -0.10 |
23.87 | 23.49 | 23.55 | 107,088 |
| 11 Apr 14 |
23.62000 +0.32 |
23.63 | 23.15 | 23.30 | 152,079 |
| 10 Apr 14 |
23.30000 -0.03 |
23.55 | 23.22 | 23.28 | 87,296 |
| 09 Apr 14 |
23.33000 -0.08 |
23.62 | 23.27 | 23.51 | 148,532 |
| 08 Apr 14 |
23.41000 +0.12 |
23.46 | 23.11 | 23.23 | 52,035 |
| 07 Apr 14 |
23.29000 -0.11 |
23.58 | 23.24 | 23.40 | 70,513 |
| 04 Apr 14 |
23.40000 +0.17 |
23.45 | 23.24 | 23.24 | 71,310 |
| 03 Apr 14 |
23.23000 -0.05 |
23.33 | 23.15 | 23.19 | 43,388 |
| 02 Apr 14 |
23.28000 +0.23 |
23.30 | 23.03 | 23.12 | 54,829 |
| 01 Apr 14 |
23.05000 -0.23 |
23.35 | 23.01 | 23.28 | 58,588 |
| 31 Mar 14 |
23.28000 +0.03 |
23.44 | 23.05 | 23.28 | 80,508 |
| 28 Mar 14 |
23.25000 -0.11 |
23.38 | 23.11 | 23.35 | 65,059 |
| 27 Mar 14 |
23.36000 -0.02 |
23.44 | 22.96 | 23.31 | 158,475 |
| 26 Mar 14 |
23.38000 +0.06 |
23.47 | 23.26 | 23.26 | 95,838 |
| 25 Mar 14 |
23.32000 +0.36 |
23.35 | 22.95 | 22.96 | 94,043 |
| 24 Mar 14 |
22.96000 -0.18 |
23.22 | 22.96 | 23.14 | 58,182 |
| 21 Mar 14 |
23.14000 +0.15 |
23.15 | 22.91 | 22.95 | 114,527 |
| 20 Mar 14 |
22.99000 +0.13 |
23.00 | 22.81 | 22.81 | 59,986 |
| 19 Mar 14 |
22.86000 -0.02 |
22.97 | 22.80 | 22.80 | 59,898 |
| 18 Mar 14 |
22.88000 +0.25 |
22.93 | 22.58 | 22.59 | 86,951 |
| 17 Mar 14 |
22.63000 +0.08 |
22.79 | 22.53 | 22.67 | 64,186 |
| 14 Mar 14 |
22.55000 +0.08 |
22.67 | 22.47 | 22.50 | 35,951 |
| 13 Mar 14 |
22.47000 +0.32 |
22.57 | 22.16 | 22.16 | 80,571 |
| 12 Mar 14 |
22.15000 -0.44 |
22.56 | 22.12 | 22.55 | 183,538 |
| 11 Mar 14 |
22.59000 -0.10 |
22.75 | 22.54 | 22.62 | 77,721 |
| 10 Mar 14 |
22.69000 -0.15 |
23.04 | 22.62 | 22.92 | 95,768 |
| 07 Mar 14 |
22.84000 +0.18 |
22.87 | 22.60 | 22.82 | 103,216 |
| 06 Mar 14 |
22.66000 -0.08 |
22.86 | 22.47 | 22.83 | 99,174 |
| 05 Mar 14 |
22.74000 -0.03 |
22.82 | 22.73 | 22.75 | 81,355 |
| 04 Mar 14 |
22.77000 +0.18 |
22.78 | 22.46 | 22.55 | 141,451 |
| 03 Mar 14 |
22.59000 -0.08 |
22.68 | 22.51 | 22.64 | 94,621 |
| 28 Feb 14 |
22.67000 +0.15 |
22.84 | 22.48 | 22.48 | 218,453 |
| 27 Feb 14 |
22.52000 -0.11 |
22.65 | 22.27 | 22.57 | 107,944 |
| 26 Feb 14 |
22.63000 -0.14 |
22.82 | 22.54 | 22.78 | 78,926 |
| 25 Feb 14 |
22.77000 -0.04 |
22.90 | 22.62 | 22.80 | 119,498 |
| 24 Feb 14 |
22.81000 +0.29 |
22.90 | 22.48 | 22.49 | 94,743 |
| 21 Feb 14 |
22.52000 +0.03 |
22.66 | 22.40 | 22.46 | 46,286 |
| 20 Feb 14 |
22.49000 +0.13 |
22.55 | 22.35 | 22.43 | 66,528 |
| 19 Feb 14 |
22.36000 -0.35 |
22.71 | 22.32 | 22.71 | 139,268 |
| 18 Feb 14 |
22.71000 +0.00 |
22.81 | 22.47 | 22.74 | 72,233 |
| 14 Feb 14 |
22.71000 +0.09 |
22.78 | 22.61 | 22.74 | 67,765 |
| 13 Feb 14 |
22.62000 +0.22 |
22.67 | 22.20 | 22.44 | 118,571 |
| 12 Feb 14 |
22.40000 +0.24 |
22.54 | 22.21 | 22.24 | 101,527 |
| 11 Feb 14 |
22.16000 +0.16 |
22.27 | 22.00 | 22.00 | 89,779 |
| 10 Feb 14 |
22.00000 -0.34 |
22.32 | 21.97 | 22.31 | 135,872 |
| 07 Feb 14 |
22.34000 +0.26 |
22.40 | 22.03 | 22.10 | 126,387 |
| 06 Feb 14 |
22.08000 +0.48 |
22.20 | 21.68 | 21.74 | 128,536 |
| 05 Feb 14 |
21.60000 -0.18 |
21.76 | 21.44 | 21.73 | 207,915 |
| 04 Feb 14 |
21.78000 +0.26 |
21.93 | 21.41 | 21.68 | 185,376 |
| 03 Feb 14 |
21.52000 -0.82 |
22.39 | 21.51 | 22.24 | 218,822 |
| 31 Jan 14 |
22.34000 +0.62 |
22.53 | 21.60 | 21.66 | 236,071 |
| 30 Jan 14 |
21.72000 -0.28 |
21.97 | 21.67 | 21.95 | 170,569 |
| 29 Jan 14 |
22.00000 -0.19 |
22.10 | 21.86 | 22.09 | 69,077 |
| 28 Jan 14 |
22.19000 -0.03 |
22.64 | 22.16 | 22.19 | 99,237 |
| 27 Jan 14 |
22.22000 +0.08 |
22.43 | 22.02 | 22.02 | 92,715 |
| 24 Jan 14 |
22.14000 -0.12 |
22.48 | 22.11 | 22.11 | 103,606 |
| 23 Jan 14 |
22.26000 -0.24 |
22.51 | 22.08 | 22.43 | 155,166 |
| 22 Jan 14 |
22.50000 -0.07 |
22.66 | 22.42 | 22.66 | 127,719 |
| 21 Jan 14 |
22.57000 -0.12 |
22.78 | 22.55 | 22.71 | 147,158 |
| 20 Jan 14 |
22.69000 +0.05 |
22.80 | 22.52 | 22.67 | 59,453 |
| 17 Jan 14 |
22.64000 -0.30 |
23.02 | 22.47 | 23.02 | 134,743 |
| 16 Jan 14 |
22.94000 +0.48 |
22.98 | 22.37 | 22.41 | 162,021 |
| 15 Jan 14 |
22.46000 +0.14 |
22.56 | 22.27 | 22.38 | 107,073 |
| 14 Jan 14 |
22.32000 +0.45 |
22.40 | 21.84 | 21.84 | 212,053 |
| 13 Jan 14 |
21.87000 -0.16 |
22.15 | 21.82 | 22.12 | 190,710 |
| 10 Jan 14 |
22.03000 +0.16 |
22.10 | 21.75 | 21.92 | 267,394 |
| 09 Jan 14 |
21.87000 +0.22 |
21.93 | 21.65 | 21.76 | 149,089 |
| 08 Jan 14 |
21.65000 -0.05 |
21.75 | 21.55 | 21.70 | 238,311 |
| 07 Jan 14 |
21.70000 -0.21 |
22.06 | 21.67 | 21.87 | 97,314 |
| 06 Jan 14 |
21.91000 +0.00 |
21.96 | 21.73 | 21.91 | 66,070 |
| 03 Jan 14 |
21.91000 -0.05 |
22.02 | 21.77 | 22.00 | 96,881 |
| 02 Jan 14 |
21.96000 -0.15 |
22.13 | 21.87 | 22.08 | 83,693 |
| 31 Dec 13 |
22.11000 -0.10 |
22.16 | 22.00 | 22.08 | 50,335 |
| 30 Dec 13 |
22.21000 +0.05 |
22.25 | 22.01 | 22.01 | 58,063 |
| 27 Dec 13 |
22.16000 -0.19 |
22.30 | 21.96 | 22.30 | 57,382 |
| 24 Dec 13 |
22.35000 +0.12 |
22.44 | 22.16 | 22.44 | 48,262 |
| 23 Dec 13 |
22.23000 +0.05 |
22.30 | 22.00 | 22.15 | 81,081 |
| 20 Dec 13 |
22.18000 +0.01 |
22.39 | 22.14 | 22.14 | 73,307 |
| 19 Dec 13 |
22.17000 +0.17 |
22.30 | 22.03 | 22.04 | 64,884 |
| 18 Dec 13 |
22.00000 -0.10 |
22.18 | 21.97 | 22.05 | 130,486 |
| 17 Dec 13 |
22.10000 -0.05 |
22.47 | 22.06 | 22.17 | 130,550 |
| 16 Dec 13 |
22.15000 +0.07 |
22.45 | 22.02 | 22.09 | 93,406 |
| 13 Dec 13 |
22.08000 +0.16 |
22.28 | 21.76 | 21.85 | 159,661 |
| 12 Dec 13 |
21.92000 +0.27 |
22.29 | 21.64 | 21.72 | 154,690 |
| 11 Dec 13 |
21.65000 -0.77 |
22.40 | 21.54 | 22.40 | 232,821 |
| 10 Dec 13 |
22.42000 +0.03 |
22.59 | 22.30 | 22.34 | 98,117 |
| 09 Dec 13 |
22.39000 -0.05 |
22.71 | 22.22 | 22.52 | 93,724 |
| 06 Dec 13 |
22.44000 +0.05 |
22.60 | 22.38 | 22.42 | 79,075 |
| 05 Dec 13 |
22.39000 +0.29 |
22.62 | 22.01 | 22.03 | 122,923 |
| 04 Dec 13 |
22.10000 -0.22 |
22.26 | 22.01 | 22.24 | 110,540 |
| 03 Dec 13 |
22.32000 -0.02 |
22.50 | 22.15 | 22.29 | 101,073 |
| 02 Dec 13 |
22.34000 -0.23 |
22.50 | 21.86 | 22.44 | 147,725 |
| 29 Nov 13 |
22.57000 +0.09 |
22.57 | 22.12 | 22.31 | 92,737 |
| 28 Nov 13 |
22.48000 -0.17 |
22.73 | 22.30 | 22.70 | 109,801 |
| 27 Nov 13 |
22.65000 -0.42 |
22.95 | 22.63 | 22.91 | 101,302 |
| 26 Nov 13 |
23.07000 +0.00 |
23.19 | 22.87 | 23.04 | 90,990 |
| 25 Nov 13 |
23.07000 -0.09 |
23.25 | 23.01 | 23.20 | 68,302 |
| 22 Nov 13 |
23.16000 +0.07 |
23.26 | 23.10 | 23.14 | 63,069 |
| 21 Nov 13 |
23.09000 +0.12 |
23.20 | 22.96 | 23.00 | 59,509 |
| 20 Nov 13 |
22.97000 +0.04 |
23.18 | 22.87 | 22.93 | 85,616 |
| 19 Nov 13 |
22.93000 +0.00 |
23.00 | 22.76 | 22.93 | 133,872 |
| 18 Nov 13 |
22.93000 -0.41 |
23.43 | 22.86 | 23.32 | 139,542 |
| 15 Nov 13 |
23.34000 +0.44 |
23.53 | 22.93 | 23.00 | 206,853 |
| 14 Nov 13 |
22.90000 +0.14 |
23.00 | 22.82 | 22.85 | 105,338 |
| 13 Nov 13 |
22.76000 -0.26 |
23.02 | 22.69 | 23.02 | 158,328 |
| 12 Nov 13 |
23.02000 -0.06 |
23.11 | 22.95 | 23.10 | 74,155 |
| 11 Nov 13 |
23.08000 -0.17 |
23.34 | 22.89 | 23.10 | 106,233 |
| 08 Nov 13 |
23.25000 +0.11 |
23.45 | 23.05 | 23.06 | 50,620 |
| 07 Nov 13 |
23.14000 -0.26 |
23.45 | 23.04 | 23.40 | 132,780 |
| 06 Nov 13 |
23.40000 +0.02 |
23.50 | 23.34 | 23.41 | 58,342 |
| 05 Nov 13 |
23.38000 +0.00 |
23.53 | 23.30 | 23.30 | 70,854 |
| 04 Nov 13 |
23.38000 -0.17 |
23.58 | 23.29 | 23.58 | 114,163 |
| 01 Nov 13 |
23.55000 -0.18 |
23.70 | 23.50 | 23.60 | 57,243 |
| 31 Oct 13 |
23.73000 -0.06 |
23.83 | 23.61 | 23.70 | 435,381 |
| 30 Oct 13 |
23.79000 -0.11 |
23.99 | 23.72 | 23.87 | 65,670 |
| 29 Oct 13 |
23.90000 -0.03 |
23.92 | 23.75 | 23.77 | 84,403 |
| 28 Oct 13 |
23.93000 -0.33 |
24.36 | 23.84 | 24.36 | 145,812 |
| 25 Oct 13 |
24.26000 -0.17 |
24.50 | 24.22 | 24.41 | 90,213 |
| 24 Oct 13 |
24.43000 +0.13 |
24.63 | 24.10 | 24.30 | 55,319 |
| 23 Oct 13 |
24.30000 -0.10 |
24.42 | 24.01 | 24.35 | 35,225 |
| 22 Oct 13 |
24.40000 -0.05 |
24.62 | 24.31 | 24.59 | 53,299 |
| 21 Oct 13 |
24.45000 -0.03 |
24.54 | 24.27 | 24.45 | 96,761 |
| 18 Oct 13 |
24.48000 +0.04 |
24.54 | 24.40 | 24.42 | 68,753 |
| 17 Oct 13 |
24.44000 +0.32 |
24.44 | 24.05 | 24.15 | 56,939 |
| 16 Oct 13 |
24.12000 +0.02 |
24.22 | 24.00 | 24.19 | 78,062 |
| 15 Oct 13 |
24.10000 +0.33 |
24.17 | 23.73 | 23.73 | 65,910 |
| 11 Oct 13 |
23.77000 +0.14 |
23.84 | 23.35 | 23.52 | 38,099 |
| 10 Oct 13 |
23.63000 +0.16 |
23.63 | 23.48 | 23.52 | 45,946 |
| 09 Oct 13 |
23.47000 -0.10 |
23.62 | 23.31 | 23.59 | 73,825 |
| 08 Oct 13 |
23.57000 -0.12 |
23.83 | 23.51 | 23.71 | 53,508 |
| 07 Oct 13 |
23.69000 -0.04 |
23.78 | 23.53 | 23.54 | 29,558 |
| 04 Oct 13 |
23.73000 +0.14 |
23.83 | 23.53 | 23.55 | 47,609 |
| 03 Oct 13 |
23.59000 -0.41 |
23.93 | 23.51 | 23.92 | 54,051 |
| 02 Oct 13 |
24.00000 +0.34 |
24.04 | 23.64 | 23.66 | 160,431 |
| 01 Oct 13 |
23.66000 -0.12 |
23.78 | 23.58 | 23.66 | 74,697 |
| 30 Sep 13 |
23.78000 -0.12 |
23.89 | 23.63 | 23.73 | 67,483 |
| 27 Sep 13 |
23.90000 +0.08 |
23.98 | 23.72 | 23.72 | 43,912 |
| 26 Sep 13 |
23.82000 -0.13 |
23.89 | 23.71 | 23.82 | 99,982 |
| 25 Sep 13 |
23.95000 -0.05 |
24.19 | 23.85 | 24.00 | 107,137 |
| 24 Sep 13 |
24.00000 +0.38 |
24.07 | 23.52 | 23.61 | 113,847 |
| 23 Sep 13 |
23.62000 +0.16 |
23.72 | 23.40 | 23.53 | 104,656 |
| 20 Sep 13 |
23.46000 +0.02 |
23.64 | 23.37 | 23.44 | 264,292 |
| 19 Sep 13 |
23.44000 +0.11 |
23.55 | 23.32 | 23.32 | 42,578 |
| 18 Sep 13 |
23.33000 +0.08 |
23.43 | 23.11 | 23.32 | 77,956 |
| 17 Sep 13 |
23.25000 -0.05 |
23.37 | 23.15 | 23.31 | 62,240 |
| 16 Sep 13 |
23.30000 +0.01 |
23.40 | 23.01 | 23.40 | 53,085 |
| 13 Sep 13 |
23.29000 +0.03 |
23.29 | 22.91 | 23.10 | 65,371 |
| 12 Sep 13 |
23.26000 -0.23 |
23.53 | 23.02 | 23.44 | 88,989 |
| 11 Sep 13 |
23.49000 -0.24 |
23.68 | 23.40 | 23.61 | 49,955 |
| 10 Sep 13 |
23.73000 -0.04 |
23.88 | 23.66 | 23.77 | 21,723 |
| 09 Sep 13 |
23.77000 +0.01 |
23.99 | 23.57 | 23.63 | 37,251 |
| 06 Sep 13 |
23.76000 +0.37 |
23.87 | 23.25 | 23.39 | 68,082 |
| 05 Sep 13 |
23.39000 -0.18 |
23.66 | 23.38 | 23.57 | 87,399 |
| 04 Sep 13 |
23.57000 -0.16 |
23.79 | 23.46 | 23.61 | 93,300 |
| 03 Sep 13 |
23.73000 +0.08 |
23.79 | 23.57 | 23.60 | 79,385 |
| 30 Aug 13 |
23.65000 -0.03 |
23.74 | 23.50 | 23.65 | 33,530 |
| 29 Aug 13 |
23.68000 -0.02 |
23.72 | 23.28 | 23.50 | 34,235 |
| 28 Aug 13 |
23.70000 +0.05 |
23.72 | 23.41 | 23.57 | 61,652 |
| 27 Aug 13 |
23.65000 -0.35 |
24.03 | 23.60 | 23.95 | 55,385 |
| 26 Aug 13 |
24.00000 +0.11 |
24.06 | 23.83 | 23.84 | 64,141 |
| 23 Aug 13 |
23.89000 +0.19 |
23.94 | 23.75 | 23.75 | 64,615 |
| 22 Aug 13 |
23.70000 -0.02 |
23.88 | 23.59 | 23.75 | 69,831 |
| 21 Aug 13 |
23.72000 +0.18 |
23.73 | 23.40 | 23.46 | 110,962 |
| 20 Aug 13 |
23.54000 +0.04 |
23.66 | 23.41 | 23.41 | 108,135 |
| 19 Aug 13 |
23.50000 -0.12 |
23.68 | 23.37 | 23.55 | 84,624 |
| 16 Aug 13 |
23.62000 +0.57 |
23.62 | 23.00 | 23.00 | 50,766 |
| 15 Aug 13 |
23.05000 +0.14 |
23.13 | 22.75 | 22.79 | 55,472 |
| 14 Aug 13 |
22.91000 -0.02 |
22.93 | 22.70 | 22.93 | 58,802 |
| 13 Aug 13 |
22.93000 +0.07 |
22.94 | 22.65 | 22.82 | 71,587 |
| 12 Aug 13 |
22.86000 -0.29 |
23.20 | 22.50 | 23.14 | 101,299 |
| 09 Aug 13 |
23.15000 -0.45 |
23.60 | 23.05 | 23.60 | 77,908 |
| 08 Aug 13 |
23.60000 +0.35 |
23.61 | 23.26 | 23.34 | 66,146 |
| 07 Aug 13 |
23.25000 +0.09 |
23.33 | 23.01 | 23.09 | 57,385 |
| 06 Aug 13 |
23.16000 -0.60 |
23.76 | 23.02 | 23.76 | 79,790 |
| 02 Aug 13 |
23.76000 +0.02 |
23.78 | 23.55 | 23.70 | 37,105 |
| 01 Aug 13 |
23.74000 +0.13 |
23.92 | 23.67 | 23.67 | 40,599 |
| 31 Jul 13 |
23.61000 -0.26 |
23.97 | 23.51 | 23.97 | 46,486 |
| 30 Jul 13 |
23.87000 +0.42 |
23.87 | 23.41 | 23.41 | 61,514 |
| 29 Jul 13 |
23.45000 -0.31 |
23.79 | 23.36 | 23.79 | 69,104 |
| 26 Jul 13 |
23.76000 +0.01 |
23.76 | 23.50 | 23.68 | 51,334 |
| 25 Jul 13 |
23.75000 -0.16 |
23.99 | 23.66 | 23.99 | 51,125 |
| 24 Jul 13 |
23.91000 -0.21 |
24.30 | 23.83 | 24.29 | 76,007 |
| 23 Jul 13 |
24.12000 -0.35 |
24.47 | 24.06 | 24.40 | 75,884 |
| 22 Jul 13 |
24.47000 -0.25 |
24.72 | 24.29 | 24.65 | 86,982 |
| 19 Jul 13 |
24.72000 +0.11 |
24.88 | 24.62 | 24.65 | 40,008 |
| 18 Jul 13 |
24.61000 +0.18 |
24.77 | 24.43 | 24.54 | 77,687 |
| 17 Jul 13 |
24.43000 +0.08 |
24.49 | 24.26 | 24.45 | 63,965 |
| 16 Jul 13 |
24.35000 -0.06 |
24.50 | 24.25 | 24.39 | 61,526 |
| 15 Jul 13 |
24.41000 -0.07 |
24.55 | 24.38 | 24.50 | 46,365 |
| 12 Jul 13 |
24.48000 -0.06 |
24.52 | 24.38 | 24.47 | 46,583 |
| 11 Jul 13 |
24.54000 +0.27 |
24.57 | 24.18 | 24.25 | 71,275 |
| 10 Jul 13 |
24.27000 -0.13 |
24.49 | 24.13 | 24.49 | 56,032 |
| 09 Jul 13 |
24.40000 +0.18 |
24.52 | 24.27 | 24.35 | 109,709 |
| 08 Jul 13 |
24.22000 +0.33 |
24.32 | 23.73 | 23.90 | 109,634 |
| 05 Jul 13 |
23.89000 -0.16 |
24.14 | 23.76 | 24.14 | 44,723 |
| 04 Jul 13 |
24.05000 +0.03 |
24.10 | 23.91 | 24.00 | 23,193 |
| 03 Jul 13 |
24.02000 +0.09 |
24.02 | 23.80 | 23.89 | 37,559 |
| 02 Jul 13 |
23.93000 +0.36 |
23.97 | 23.52 | 23.57 | 54,549 |
| 28 Jun 13 |
23.57000 -0.15 |
23.86 | 23.54 | 23.81 | 58,989 |
| 27 Jun 13 |
23.72000 -0.17 |
24.00 | 23.64 | 24.00 | 67,718 |
| 26 Jun 13 |
23.89000 +0.49 |
23.95 | 23.40 | 23.47 | 99,583 |
| 25 Jun 13 |
23.40000 +0.29 |
23.46 | 22.89 | 23.17 | 106,313 |
| 24 Jun 13 |
23.11000 -0.61 |
23.40 | 22.76 | 23.12 | 70,415 |
| 21 Jun 13 |
23.72000 +0.44 |
23.96 | 23.67 | 23.96 | 77,141 |
| 20 Jun 13 |
23.28000 -0.71 |
24.02 | 23.12 | 23.87 | 87,963 |
| 19 Jun 13 |
23.99000 -0.11 |
24.25 | 23.88 | 24.14 | 168,842 |
| 18 Jun 13 |
24.10000 -0.13 |
24.36 | 24.03 | 24.29 | 146,159 |
| 17 Jun 13 |
24.23000 +0.20 |
24.30 | 24.19 | 24.23 | 61,863 |
| 14 Jun 13 |
24.03000 -0.07 |
24.19 | 23.85 | 24.01 | 53,520 |
| 13 Jun 13 |
24.10000 +0.01 |
24.15 | 23.78 | 24.15 | 72,881 |
| 12 Jun 13 |
24.09000 +0.04 |
24.21 | 23.80 | 24.16 | 533,705 |
| 11 Jun 13 |
24.05000 -0.20 |
24.25 | 23.96 | 24.25 | 79,657 |
| 10 Jun 13 |
24.25000 +0.10 |
24.35 | 24.16 | 24.23 | 104,217 |
| 07 Jun 13 |
24.15000 +0.20 |
24.20 | 23.97 | 23.97 | 85,896 |
| 06 Jun 13 |
23.95000 +0.17 |
24.07 | 23.79 | 23.84 | 119,611 |
| 05 Jun 13 |
23.78000 -0.05 |
23.97 | 23.75 | 23.83 | 163,699 |
| 04 Jun 13 |
23.83000 -0.06 |
24.10 | 23.71 | 24.00 | 93,178 |
| 03 Jun 13 |
23.89000 +0.06 |
23.99 | 23.61 | 23.99 | 105,212 |
| 31 May 13 |
23.83000 +0.07 |
23.92 | 23.76 | 23.90 | 76,977 |
| 30 May 13 |
23.76000 +0.25 |
23.96 | 23.45 | 23.50 | 353,414 |
| 29 May 13 |
23.51000 +0.27 |
23.67 | 23.09 | 23.20 | 149,067 |
| 28 May 13 |
23.24000 -0.51 |
23.80 | 23.21 | 23.80 | 143,784 |
| 27 May 13 |
23.75000 -0.05 |
23.80 | 23.64 | 23.80 | 45,209 |
| 24 May 13 |
23.80000 -0.20 |
24.00 | 23.74 | 23.90 | 100,865 |
| 23 May 13 |
24.00000 -0.09 |
24.12 | 23.91 | 24.04 | 110,535 |
| 22 May 13 |
24.09000 -0.07 |
24.47 | 24.08 | 24.28 | 145,085 |
| 21 May 13 |
24.16000 +0.19 |
24.35 | 24.06 | 24.12 | 99,113 |
| 17 May 13 |
23.97000 +0.34 |
24.29 | 23.69 | 23.69 | 110,549 |
| 16 May 13 |
23.63000 -0.52 |
24.25 | 23.50 | 23.96 | 110,929 |
| 15 May 13 |
24.15000 -0.02 |
24.36 | 24.01 | 24.15 | 99,128 |
| 14 May 13 |
24.17000 +0.17 |
24.19 | 23.95 | 23.96 | 66,580 |
| 13 May 13 |
24.00000 -0.07 |
24.18 | 23.96 | 24.13 | 56,041 |
| 10 May 13 |
24.07000 +0.07 |
24.16 | 23.91 | 23.98 | 81,365 |
| 09 May 13 |
24.00000 +0.16 |
24.09 | 23.83 | 23.85 | 132,559 |
| 08 May 13 |
23.84000 -0.21 |
24.17 | 23.80 | 23.98 | 86,901 |
| 07 May 13 |
24.05000 +0.23 |
24.22 | 23.83 | 23.88 | 223,130 |
| 06 May 13 |
23.82000 -0.29 |
24.25 | 23.82 | 24.07 | 147,807 |
| 03 May 13 |
24.11000 +0.07 |
24.30 | 24.08 | 24.08 | 146,436 |
| 02 May 13 |
24.04000 -0.07 |
24.26 | 24.01 | 24.09 | 273,762 |
| 01 May 13 |
24.11000 -0.41 |
24.38 | 24.03 | 24.31 | 211,128 |
| 30 Apr 13 |
24.52000 +0.38 |
24.57 | 24.09 | 24.24 | 393,972 |
| 29 Apr 13 |
24.14000 +0.29 |
24.31 | 23.76 | 23.96 | 75,946 |
| 26 Apr 13 |
23.85000 -0.22 |
24.15 | 23.60 | 24.07 | 175,603 |
| 25 Apr 13 |
24.07000 +0.16 |
24.15 | 23.77 | 23.77 | 142,006 |
| 24 Apr 13 |
23.91000 -0.18 |
24.08 | 23.52 | 24.08 | 146,402 |
| 23 Apr 13 |
24.09000 -0.03 |
24.58 | 24.00 | 24.05 | 272,067 |
| 22 Apr 13 |
24.12000 +0.58 |
24.18 | 23.52 | 23.66 | 253,071 |
| 19 Apr 13 |
23.54000 +0.26 |
23.54 | 23.15 | 23.26 | 56,718 |
| 18 Apr 13 |
23.28000 +0.16 |
23.30 | 22.85 | 23.17 | 126,057 |
| 17 Apr 13 |
23.12000 -0.37 |
23.45 | 23.00 | 23.36 | 162,984 |
| 16 Apr 13 |
23.49000 +0.03 |
23.69 | 23.08 | 23.35 | 100,228 |
| 15 Apr 13 |
23.46000 -0.21 |
23.49 | 23.14 | 23.29 | 88,426 |
| 12 Apr 13 |
23.67000 -0.21 |
23.81 | 23.52 | 23.68 | 48,785 |
| 11 Apr 13 |
23.88000 +0.28 |
23.90 | 23.49 | 23.64 | 77,507 |
| 10 Apr 13 |
23.60000 +0.16 |
23.67 | 23.33 | 23.33 | 80,653 |
| 09 Apr 13 |
23.44000 +0.13 |
23.56 | 23.18 | 23.18 | 65,465 |
| 08 Apr 13 |
23.31000 +0.26 |
23.35 | 22.94 | 22.94 | 50,738 |
| 05 Apr 13 |
23.05000 +0.30 |
23.22 | 22.46 | 22.63 | 74,321 |
| 04 Apr 13 |
22.75000 -0.32 |
23.10 | 22.64 | 23.01 | 81,356 |
| 03 Apr 13 |
23.07000 -0.35 |
23.47 | 23.01 | 23.32 | 168,089 |
| 02 Apr 13 |
23.42000 +0.22 |
23.50 | 23.20 | 23.20 | 86,439 |
| 01 Apr 13 |
23.20000 -0.18 |
23.48 | 23.14 | 23.42 | 54,169 |
| 28 Mar 13 |
23.38000 -0.10 |
23.50 | 23.04 | 23.28 | 161,261 |
| 27 Mar 13 |
23.48000 +0.06 |
23.51 | 23.10 | 23.30 | 97,536 |
| 26 Mar 13 |
23.42000 -0.08 |
23.63 | 23.38 | 23.50 | 107,381 |
| 25 Mar 13 |
23.50000 +0.06 |
23.57 | 23.25 | 23.46 | 108,583 |
| 22 Mar 13 |
23.44000 +0.19 |
23.45 | 23.27 | 23.30 | 59,712 |
| 21 Mar 13 |
23.25000 +0.07 |
23.35 | 23.10 | 23.20 | 150,717 |
| 20 Mar 13 |
23.18000 +0.04 |
23.28 | 23.09 | 23.16 | 41,846 |
| 19 Mar 13 |
23.14000 +0.09 |
23.25 | 22.95 | 23.25 | 63,360 |
| 18 Mar 13 |
23.05000 -0.16 |
23.19 | 22.94 | 23.05 | 45,793 |
| 15 Mar 13 |
23.21000 +0.11 |
23.27 | 23.01 | 23.24 | 70,966 |
| 14 Mar 13 |
23.10000 +0.29 |
23.16 | 22.64 | 22.81 | 74,413 |
| 13 Mar 13 |
22.81000 -0.39 |
23.23 | 22.77 | 23.11 | 78,891 |
| 12 Mar 13 |
23.20000 +0.16 |
23.50 | 22.95 | 22.95 | 147,511 |
| 11 Mar 13 |
23.04000 +0.77 |
23.14 | 22.05 | 22.25 | 165,812 |
| 08 Mar 13 |
22.27000 -0.24 |
22.56 | 22.18 | 22.39 | 80,357 |
| 07 Mar 13 |
22.51000 +0.33 |
22.56 | 21.80 | 22.27 | 188,091 |
| 06 Mar 13 |
22.18000 -0.19 |
22.42 | 22.11 | 22.41 | 122,368 |
| 05 Mar 13 |
22.37000 +0.53 |
22.37 | 21.91 | 21.91 | 153,052 |
| 04 Mar 13 |
21.84000 +0.35 |
21.93 | 21.21 | 21.26 | 185,667 |
| 01 Mar 13 |
21.49000 -0.02 |
21.75 | 21.43 | 21.50 | 260,818 |
| 28 Feb 13 |
21.51000 -0.12 |
21.64 | 21.00 | 21.50 | 286,038 |
| 27 Feb 13 |
21.63000 -0.37 |
22.23 | 21.36 | 21.98 | 335,064 |
| 26 Feb 13 |
22.00000 -1.40 |
23.18 | 21.96 | 23.17 | 299,256 |
| 25 Feb 13 |
23.40000 -0.08 |
23.63 | 23.40 | 23.58 | 107,804 |
| 22 Feb 13 |
23.48000 +0.26 |
23.58 | 23.17 | 23.19 | 142,781 |
| 21 Feb 13 |
23.22000 -0.24 |
23.39 | 23.08 | 23.21 | 86,228 |
| 20 Feb 13 |
23.46000 +0.07 |
23.59 | 23.20 | 23.42 | 154,604 |
| 19 Feb 13 |
23.39000 +0.35 |
23.42 | 23.05 | 23.05 | 91,943 |
| 15 Feb 13 |
23.04000 -0.05 |
23.10 | 22.76 | 23.05 | 101,550 |
| 14 Feb 13 |
23.09000 -0.01 |
23.15 | 22.94 | 23.15 | 72,938 |
| 13 Feb 13 |
23.10000 +0.16 |
23.18 | 22.94 | 23.08 | 43,360 |
| 12 Feb 13 |
22.94000 +0.10 |
23.12 | 22.76 | 22.76 | 64,743 |
| 11 Feb 13 |
22.84000 +0.07 |
23.03 | 22.65 | 22.87 | 69,952 |
| 08 Feb 13 |
22.77000 -0.11 |
22.97 | 22.66 | 22.97 | 78,450 |
| 07 Feb 13 |
22.88000 -0.08 |
22.97 | 22.74 | 22.85 | 90,733 |
| 06 Feb 13 |
22.96000 -0.04 |
23.15 | 22.80 | 23.00 | 108,472 |
| 05 Feb 13 |
23.00000 -0.12 |
23.46 | 22.94 | 23.15 | 97,669 |
| 04 Feb 13 |
23.12000 -0.33 |
23.60 | 23.12 | 23.40 | 109,576 |
| 01 Feb 13 |
23.45000 +0.35 |
23.68 | 23.20 | 23.25 | 99,078 |
| 31 Jan 13 |
23.10000 +0.21 |
23.29 | 22.70 | 22.70 | 75,369 |
| 30 Jan 13 |
22.89000 -0.42 |
23.37 | 22.61 | 23.29 | 114,471 |
| 29 Jan 13 |
23.31000 +0.15 |
23.32 | 23.01 | 23.01 | 67,756 |
| 28 Jan 13 |
23.16000 -0.41 |
23.56 | 23.03 | 23.51 | 139,740 |
| 25 Jan 13 |
23.57000 -0.17 |
23.90 | 23.39 | 23.85 | 243,803 |
| 24 Jan 13 |
23.74000 +0.01 |
23.94 | 23.54 | 23.62 | 110,047 |
| 23 Jan 13 |
23.73000 +0.12 |
23.96 | 23.51 | 23.51 | 72,542 |
| 22 Jan 13 |
23.61000 +0.06 |
24.48 | 23.41 | 23.41 | 153,931 |
| 21 Jan 13 |
23.55000 +0.27 |
23.75 | 23.18 | 23.18 | 75,246 |
| 18 Jan 13 |
23.28000 +0.38 |
23.47 | 22.79 | 22.85 | 170,477 |
| 17 Jan 13 |
22.90000 +0.12 |
22.91 | 22.66 | 22.66 | 97,255 |
| 16 Jan 13 |
22.78000 +0.34 |
22.88 | 22.43 | 22.43 | 97,947 |
| 15 Jan 13 |
22.44000 -0.26 |
22.70 | 22.43 | 22.67 | 100,104 |
| 14 Jan 13 |
22.70000 +0.20 |
22.79 | 22.43 | 22.50 | 49,918 |
| 11 Jan 13 |
22.50000 -0.18 |
22.74 | 22.45 | 22.74 | 32,844 |
| 10 Jan 13 |
22.68000 +0.09 |
22.74 | 22.42 | 22.56 | 70,096 |
| 09 Jan 13 |
22.59000 -0.17 |
22.93 | 22.49 | 22.70 | 161,052 |
| 08 Jan 13 |
22.76000 +0.29 |
22.92 | 22.39 | 22.39 | 155,024 |
| 07 Jan 13 |
22.47000 +0.09 |
22.47 | 22.20 | 22.36 | 94,732 |
| 04 Jan 13 |
22.38000 +0.23 |
22.40 | 22.05 | 22.15 | 70,110 |
| 03 Jan 13 |
22.15000 -0.22 |
22.35 | 21.97 | 22.35 | 141,876 |
| 02 Jan 13 |
22.37000 -0.03 |
22.43 | 22.13 | 22.43 | 103,801 |
| 31 Dec 12 |
22.40000 +0.48 |
22.40 | 21.77 | 21.77 | 176,127 |
| 28 Dec 12 |
21.92000 -0.16 |
22.08 | 21.76 | 22.08 | 43,014 |
| 27 Dec 12 |
22.08000 -0.28 |
22.27 | 21.89 | 22.26 | 80,075 |
| 24 Dec 12 |
22.36000 +0.16 |
22.36 | 22.12 | 22.29 | 28,721 |
| 21 Dec 12 |
22.20000 +0.01 |
22.27 | 21.95 | 22.18 | 192,948 |
| 20 Dec 12 |
22.19000 +0.11 |
22.43 | 21.96 | 22.10 | 204,250 |
| 19 Dec 12 |
22.08000 -0.28 |
22.36 | 22.08 | 22.33 | 93,031 |
| 18 Dec 12 |
22.36000 +0.47 |
22.36 | 21.93 | 21.94 | 141,719 |
| 17 Dec 12 |
21.89000 +0.07 |
21.99 | 21.71 | 21.73 | 111,828 |
| 14 Dec 12 |
21.82000 -0.55 |
22.26 | 21.64 | 22.21 | 160,301 |
| 13 Dec 12 |
22.37000 +0.63 |
22.45 | 21.52 | 21.76 | 168,939 |
| 12 Dec 12 |
21.74000 +0.29 |
21.86 | 21.47 | 21.55 | 122,117 |
| 11 Dec 12 |
21.45000 -0.27 |
21.69 | 21.33 | 21.64 | 159,843 |
| 10 Dec 12 |
21.72000 +0.48 |
21.75 | 21.30 | 21.40 | 192,184 |
| 07 Dec 12 |
21.24000 -0.57 |
21.81 | 21.24 | 21.81 | 122,907 |
| 06 Dec 12 |
21.81000 +0.65 |
21.95 | 21.19 | 21.28 | 252,243 |
| 05 Dec 12 |
21.16000 +0.22 |
21.27 | 20.91 | 21.00 | 109,487 |
| 04 Dec 12 |
20.94000 -0.22 |
21.16 | 20.91 | 21.15 | 86,466 |
| 03 Dec 12 |
21.16000 +0.07 |
21.24 | 21.05 | 21.11 | 113,095 |
| 30 Nov 12 |
21.09000 +0.07 |
21.14 | 21.01 | 21.05 | 147,178 |
| 29 Nov 12 |
21.02000 -0.06 |
21.20 | 20.97 | 21.12 | 105,159 |
| 28 Nov 12 |
21.08000 -0.17 |
21.14 | 21.00 | 21.05 | 57,064 |
| 27 Nov 12 |
21.25000 -0.07 |
21.33 | 21.18 | 21.31 | 88,506 |
| 26 Nov 12 |
21.32000 -0.03 |
21.35 | 21.26 | 21.35 | 52,803 |
| 23 Nov 12 |
21.35000 +0.08 |
21.35 | 21.23 | 21.23 | 39,328 |
| 22 Nov 12 |
21.27000 -0.02 |
21.39 | 21.20 | 21.39 | 23,748 |
| 21 Nov 12 |
21.29000 -0.09 |
21.48 | 21.26 | 21.38 | 66,069 |
| 20 Nov 12 |
21.38000 -0.03 |
21.45 | 21.11 | 21.38 | 161,436 |
| 19 Nov 12 |
21.41000 +0.33 |
21.47 | 20.97 | 20.97 | 203,959 |
| 16 Nov 12 |
21.08000 +0.04 |
21.11 | 20.81 | 20.92 | 96,992 |
| 15 Nov 12 |
21.04000 +0.02 |
21.14 | 20.75 | 20.92 | 118,781 |
| 14 Nov 12 |
21.02000 -0.12 |
21.16 | 20.88 | 21.10 | 167,529 |
| 13 Nov 12 |
21.14000 +0.31 |
21.21 | 20.50 | 20.74 | 172,120 |
| 12 Nov 12 |
20.83000 +0.45 |
20.88 | 20.39 | 20.44 | 178,801 |
| 09 Nov 12 |
20.38000 +0.19 |
20.49 | 20.19 | 20.19 | 135,019 |
| 08 Nov 12 |
20.19000 -0.09 |
20.37 | 20.15 | 20.33 | 86,101 |
| 07 Nov 12 |
20.28000 +0.00 |
20.36 | 20.03 | 20.24 | 138,731 |
| 06 Nov 12 |
20.28000 -0.14 |
20.47 | 20.18 | 20.47 | 67,267 |
| 05 Nov 12 |
20.42000 +0.04 |
20.49 | 20.29 | 20.38 | 58,308 |
| 02 Nov 12 |
20.38000 -0.21 |
20.58 | 20.30 | 20.58 | 79,001 |
| 01 Nov 12 |
20.59000 +0.31 |
20.59 | 20.23 | 20.35 | 112,393 |
| 31 Oct 12 |
20.28000 +0.10 |
20.37 | 20.21 | 20.33 | 76,207 |
| 30 Oct 12 |
20.18000 -0.02 |
20.32 | 20.18 | 20.26 | 32,406 |
| 29 Oct 12 |
20.20000 -0.18 |
20.30 | 20.15 | 20.23 | 80,863 |
| 26 Oct 12 |
20.38000 +0.12 |
20.42 | 20.23 | 20.26 | 163,709 |
| 25 Oct 12 |
20.26000 +0.07 |
20.35 | 20.09 | 20.33 | 70,089 |
| 24 Oct 12 |
20.19000 -0.16 |
20.39 | 20.11 | 20.37 | 163,713 |
| 23 Oct 12 |
20.35000 -0.12 |
20.49 | 20.18 | 20.20 | 158,531 |
| 22 Oct 12 |
20.47000 +0.09 |
20.49 | 20.30 | 20.38 | 94,552 |
| 19 Oct 12 |
20.38000 -0.12 |
20.47 | 20.28 | 20.44 | 345,840 |
| 18 Oct 12 |
20.50000 +0.20 |
20.59 | 20.23 | 20.26 | 211,808 |
| 17 Oct 12 |
20.30000 +0.32 |
20.30 | 20.05 | 20.07 | 113,818 |
| 16 Oct 12 |
19.98000 +0.04 |
20.04 | 19.89 | 19.99 | 62,849 |
| 15 Oct 12 |
19.94000 -0.06 |
20.00 | 19.82 | 19.93 | 50,029 |
| 12 Oct 12 |
20.00000 +0.20 |
20.00 | 19.76 | 19.88 | 174,772 |
| 11 Oct 12 |
19.80000 +0.14 |
19.90 | 19.65 | 19.83 | 70,346 |
| 10 Oct 12 |
19.66000 -0.35 |
20.09 | 19.62 | 20.09 | 81,667 |
| 09 Oct 12 |
20.01000 +0.00 |
20.22 | 20.00 | 20.04 | 80,275 |
| 05 Oct 12 |
20.01000 -0.08 |
20.14 | 19.97 | 20.14 | 53,646 |
| 04 Oct 12 |
20.09000 +0.14 |
20.25 | 19.95 | 19.95 | 80,186 |
| 03 Oct 12 |
19.95000 +0.09 |
20.25 | 19.73 | 19.91 | 170,472 |
| 02 Oct 12 |
19.86000 -0.15 |
20.09 | 19.83 | 20.09 | 60,151 |
| 01 Oct 12 |
20.01000 +0.25 |
20.06 | 19.71 | 19.79 | 123,170 |
| 28 Sep 12 |
19.76000 -0.05 |
19.85 | 19.50 | 19.81 | 108,603 |
| 27 Sep 12 |
19.81000 +0.20 |
19.87 | 19.69 | 19.76 | 225,033 |
| 26 Sep 12 |
19.61000 -0.58 |
20.00 | 19.47 | 20.00 | 100,989 |
| 25 Sep 12 |
20.19000 -0.06 |
20.34 | 19.95 | 20.31 | 148,075 |
| 24 Sep 12 |
20.25000 +0.05 |
20.26 | 19.85 | 19.85 | 119,745 |
| 21 Sep 12 |
20.20000 +0.01 |
20.30 | 19.97 | 20.22 | 163,161 |
| 20 Sep 12 |
20.19000 +0.29 |
20.19 | 19.85 | 19.88 | 111,746 |
| 19 Sep 12 |
19.90000 +0.00 |
20.00 | 19.70 | 19.90 | 394,310 |
| 18 Sep 12 |
19.90000 +0.08 |
19.96 | 19.70 | 19.86 | 106,120 |
| 17 Sep 12 |
19.82000 -0.13 |
19.92 | 19.70 | 19.88 | 82,674 |
| 14 Sep 12 |
19.95000 +0.13 |
20.15 | 19.85 | 19.88 | 79,803 |
| 13 Sep 12 |
19.82000 +0.26 |
19.85 | 19.53 | 19.54 | 76,974 |
| 12 Sep 12 |
19.56000 -0.08 |
19.66 | 19.48 | 19.63 | 48,183 |
| 11 Sep 12 |
19.64000 -0.10 |
19.80 | 19.48 | 19.75 | 98,520 |
| 10 Sep 12 |
19.74000 +0.20 |
19.77 | 19.49 | 19.54 | 88,677 |
| 07 Sep 12 |
19.54000 +0.26 |
19.57 | 19.26 | 19.41 | 54,579 |
| 06 Sep 12 |
19.28000 -0.22 |
19.64 | 19.25 | 19.49 | 97,769 |
| 05 Sep 12 |
19.50000 +0.15 |
19.54 | 19.31 | 19.40 | 59,849 |
| 04 Sep 12 |
19.35000 -0.26 |
19.64 | 19.23 | 19.62 | 82,407 |
| 31 Aug 12 |
19.61000 +0.29 |
19.65 | 19.30 | 19.41 | 177,333 |
| 30 Aug 12 |
19.32000 -0.19 |
19.51 | 19.19 | 19.51 | 113,128 |
| 29 Aug 12 |
19.51000 +0.10 |
19.53 | 19.30 | 19.40 | 201,839 |
| 28 Aug 12 |
19.41000 +0.12 |
19.45 | 19.25 | 19.35 | 61,660 |
| 27 Aug 12 |
19.29000 -0.16 |
19.50 | 19.24 | 19.50 | 50,416 |
| 24 Aug 12 |
19.45000 +0.17 |
19.55 | 19.20 | 19.35 | 50,808 |
| 23 Aug 12 |
19.28000 -0.01 |
19.40 | 19.20 | 19.38 | 69,454 |
| 22 Aug 12 |
19.29000 -0.10 |
19.48 | 19.25 | 19.40 | 77,580 |
| 21 Aug 12 |
19.39000 +0.18 |
19.61 | 19.29 | 19.29 | 79,774 |
| 20 Aug 12 |
19.21000 +0.06 |
19.27 | 19.10 | 19.23 | 114,083 |
| 17 Aug 12 |
19.15000 +0.00 |
19.20 | 19.00 | 19.15 | 100,826 |
| 16 Aug 12 |
19.15000 -0.06 |
19.20 | 19.04 | 19.12 | 89,118 |
| 15 Aug 12 |
19.21000 -0.21 |
19.43 | 19.14 | 19.43 | 107,483 |
| 14 Aug 12 |
19.42000 +0.12 |
19.56 | 19.27 | 19.35 | 108,469 |
| 13 Aug 12 |
19.30000 -0.19 |
19.38 | 19.20 | 19.36 | 99,430 |
| 10 Aug 12 |
19.49000 +0.01 |
19.52 | 19.30 | 19.40 | 55,269 |
| 09 Aug 12 |
19.48000 -0.04 |
19.60 | 19.36 | 19.56 | 51,419 |
| 08 Aug 12 |
19.52000 +0.16 |
19.70 | 19.36 | 19.39 | 89,117 |
| 07 Aug 12 |
19.36000 +0.12 |
19.48 | 19.29 | 19.40 | 54,450 |
| 03 Aug 12 |
19.24000 +0.24 |
19.45 | 19.14 | 19.45 | 43,830 |
| 02 Aug 12 |
19.00000 -0.34 |
19.33 | 19.00 | 19.25 | 36,490 |
| 01 Aug 12 |
19.34000 -0.08 |
19.63 | 19.18 | 19.63 | 38,978 |
| 31 Jul 12 |
19.42000 -0.32 |
19.84 | 19.31 | 19.84 | 108,151 |
| 30 Jul 12 |
19.74000 +0.14 |
19.97 | 19.53 | 19.65 | 65,449 |
| 27 Jul 12 |
19.60000 +0.11 |
19.65 | 19.25 | 19.49 | 95,279 |
| 26 Jul 12 |
19.49000 +0.26 |
19.63 | 19.20 | 19.25 | 102,582 |
| 25 Jul 12 |
19.23000 +0.11 |
19.25 | 19.10 | 19.16 | 96,899 |
| 24 Jul 12 |
19.12000 -0.04 |
19.19 | 19.00 | 19.16 | 54,955 |
| 23 Jul 12 |
19.16000 -0.01 |
19.19 | 18.74 | 19.09 | 81,944 |
| 20 Jul 12 |
19.17000 +0.05 |
19.22 | 18.85 | 18.92 | 45,705 |
| 19 Jul 12 |
19.12000 +0.35 |
19.15 | 18.85 | 18.85 | 64,901 |
| 18 Jul 12 |
18.77000 -0.03 |
19.00 | 18.70 | 18.80 | 44,241 |
| 17 Jul 12 |
18.80000 +0.44 |
18.83 | 18.43 | 18.50 | 100,598 |
| 16 Jul 12 |
18.36000 +0.05 |
18.59 | 18.23 | 18.41 | 47,380 |
| 13 Jul 12 |
18.31000 +0.41 |
18.40 | 18.02 | 18.03 | 40,950 |
| 12 Jul 12 |
17.90000 -0.19 |
18.08 | 17.83 | 18.08 | 39,185 |
| 11 Jul 12 |
18.09000 +0.01 |
18.11 | 18.01 | 18.03 | 98,856 |
| 10 Jul 12 |
18.08000 -0.21 |
18.35 | 17.98 | 18.35 | 88,297 |
| 09 Jul 12 |
18.29000 -0.05 |
18.41 | 18.20 | 18.34 | 58,718 |
| 06 Jul 12 |
18.34000 -0.16 |
18.46 | 18.21 | 18.33 | 57,546 |
| 05 Jul 12 |
18.50000 -0.17 |
18.68 | 18.33 | 18.52 | 90,590 |
| 04 Jul 12 |
18.67000 +0.04 |
18.70 | 18.43 | 18.51 | 52,158 |
| 03 Jul 12 |
18.63000 +0.19 |
18.63 | 18.36 | 18.50 | 102,393 |
| 29 Jun 12 |
18.44000 +0.24 |
18.54 | 18.16 | 18.50 | 431,071 |
| 28 Jun 12 |
18.20000 +0.88 |
18.27 | 17.28 | 17.30 | 186,859 |
| 27 Jun 12 |
17.32000 -0.02 |
17.44 | 17.25 | 17.35 | 69,270 |
| 26 Jun 12 |
17.34000 -0.02 |
17.43 | 17.29 | 17.41 | 70,904 |
| 25 Jun 12 |
17.36000 -0.27 |
17.68 | 17.25 | 17.68 | 76,785 |
| 22 Jun 12 |
17.63000 +0.29 |
17.74 | 17.45 | 17.51 | 71,800 |
| 21 Jun 12 |
17.34000 -0.28 |
17.64 | 17.26 | 17.64 | 109,267 |
| 20 Jun 12 |
17.62000 -0.15 |
17.84 | 17.61 | 17.77 | 87,863 |
| 19 Jun 12 |
17.77000 +0.21 |
17.78 | 17.56 | 17.57 | 41,056 |
| 18 Jun 12 |
17.56000 -0.06 |
17.72 | 17.43 | 17.62 | 42,952 |
| 15 Jun 12 |
17.62000 +0.17 |
17.74 | 17.41 | 17.50 | 82,478 |
| 14 Jun 12 |
17.45000 +0.05 |
17.66 | 17.32 | 17.66 | 59,948 |
| 13 Jun 12 |
17.40000 -0.15 |
17.71 | 17.36 | 17.57 | 84,460 |
| 12 Jun 12 |
17.55000 -0.11 |
17.80 | 17.47 | 17.76 | 60,558 |
| 11 Jun 12 |
17.66000 -0.23 |
18.17 | 17.57 | 18.17 | 78,549 |
| 08 Jun 12 |
17.89000 -0.31 |
18.18 | 17.89 | 18.18 | 48,954 |
| 07 Jun 12 |
18.20000 -0.20 |
18.91 | 18.17 | 18.73 | 121,547 |
| 06 Jun 12 |
18.40000 +0.45 |
18.41 | 18.26 | 18.28 | 70,511 |
| 05 Jun 12 |
17.95000 +0.32 |
17.95 | 17.68 | 17.69 | 78,852 |
| 04 Jun 12 |
17.63000 +0.15 |
17.68 | 17.31 | 17.41 | 75,844 |
| 01 Jun 12 |
17.48000 -0.31 |
17.74 | 17.32 | 17.74 | 105,850 |
| 31 May 12 |
17.79000 -0.24 |
18.16 | 17.79 | 18.15 | 158,514 |
| 30 May 12 |
18.03000 -0.63 |
18.35 | 17.96 | 18.10 | 145,912 |
| 29 May 12 |
18.66000 +0.10 |
18.72 | 18.35 | 18.72 | 74,322 |
| 28 May 12 |
18.56000 +0.24 |
18.68 | 18.34 | 18.39 | 32,503 |
| 25 May 12 |
18.32000 +0.02 |
18.41 | 18.15 | 18.30 | 44,218 |
| 24 May 12 |
18.30000 +0.23 |
18.33 | 18.01 | 18.15 | 57,989 |
| 23 May 12 |
18.07000 +0.03 |
18.08 | 17.71 | 18.08 | 89,088 |
| 22 May 12 |
18.04000 +0.21 |
18.38 | 17.90 | 18.38 | 97,944 |
| 18 May 12 |
17.83000 +0.12 |
17.89 | 17.70 | 17.89 | 101,353 |
| 17 May 12 |
17.71000 +0.01 |
18.04 | 17.64 | 18.04 | 169,914 |
| 16 May 12 |
17.70000 -0.46 |
18.44 | 17.69 | 18.11 | 114,374 |
| 15 May 12 |
18.16000 +0.06 |
18.41 | 18.03 | 18.21 | 139,842 |
| 14 May 12 |
18.10000 -0.37 |
18.45 | 18.09 | 18.45 | 67,890 |
| 11 May 12 |
18.47000 -0.14 |
18.81 | 18.46 | 18.55 | 43,452 |
| 10 May 12 |
18.61000 +0.31 |
18.90 | 18.47 | 18.74 | 86,594 |
| 09 May 12 |
18.30000 +0.00 |
18.54 | 18.06 | 18.20 | 65,527 |
| 08 May 12 |
18.30000 -0.35 |
18.54 | 18.03 | 18.54 | 93,481 |
| 07 May 12 |
18.65000 +0.03 |
18.65 | 18.37 | 18.65 | 65,991 |
| 04 May 12 |
18.62000 -0.25 |
18.81 | 18.55 | 18.80 | 97,963 |
| 03 May 12 |
18.87000 -0.23 |
19.07 | 18.80 | 19.00 | 106,027 |
| 02 May 12 |
19.10000 -0.07 |
19.19 | 18.96 | 19.11 | 85,587 |
| 01 May 12 |
19.17000 +0.27 |
19.33 | 18.90 | 18.90 | 106,481 |
| 30 Apr 12 |
18.90000 +0.07 |
18.95 | 18.53 | 18.95 | 112,126 |
| 27 Apr 12 |
18.83000 -0.18 |
19.10 | 18.72 | 19.00 | 83,835 |
| 26 Apr 12 |
19.01000 +0.42 |
19.03 | 18.51 | 18.59 | 153,747 |
| 25 Apr 12 |
18.59000 +0.39 |
18.68 | 18.11 | 18.44 | 202,629 |
| 24 Apr 12 |
18.20000 -0.10 |
18.54 | 18.17 | 18.40 | 82,488 |
| 23 Apr 12 |
18.30000 +0.10 |
18.32 | 17.93 | 18.10 | 109,032 |
| 20 Apr 12 |
18.20000 +0.07 |
18.38 | 17.91 | 18.24 | 214,318 |
| 19 Apr 12 |
18.13000 -0.23 |
18.53 | 18.12 | 18.45 | 189,137 |
| 18 Apr 12 |
18.36000 +0.10 |
18.49 | 18.18 | 18.26 | 190,702 |
| 17 Apr 12 |
18.26000 +0.01 |
18.50 | 18.15 | 18.36 | 123,007 |
| 16 Apr 12 |
18.25000 -0.10 |
18.49 | 18.20 | 18.49 | 101,933 |
| 13 Apr 12 |
18.35000 -0.47 |
18.73 | 18.24 | 18.73 | 156,791 |
| 12 Apr 12 |
18.82000 +0.45 |
19.01 | 18.41 | 18.42 | 222,456 |
| 11 Apr 12 |
18.37000 +0.32 |
18.40 | 18.15 | 18.24 | 189,014 |
| 10 Apr 12 |
18.05000 -0.21 |
18.27 | 18.05 | 18.25 | 196,479 |
| 09 Apr 12 |
18.26000 -0.30 |
18.51 | 18.12 | 18.37 | 237,015 |
| 05 Apr 12 |
18.56000 -0.44 |
19.00 | 18.54 | 19.00 | 178,915 |
| 04 Apr 12 |
19.00000 -0.03 |
19.03 | 18.75 | 19.03 | 92,865 |
| 03 Apr 12 |
19.03000 -0.06 |
19.20 | 18.64 | 19.05 | 265,363 |
| 02 Apr 12 |
19.09000 -0.50 |
19.67 | 19.06 | 19.67 | 280,711 |
| 30 Mar 12 |
19.59000 -0.16 |
19.89 | 19.48 | 19.89 | 169,328 |
| 29 Mar 12 |
19.75000 -0.31 |
19.97 | 19.46 | 19.92 | 158,112 |
| 28 Mar 12 |
20.06000 -0.21 |
20.22 | 19.95 | 20.22 | 90,154 |
| 27 Mar 12 |
20.27000 +0.19 |
20.28 | 20.08 | 20.14 | 162,064 |
| 26 Mar 12 |
20.08000 +0.08 |
20.10 | 19.97 | 20.02 | 155,888 |
| 23 Mar 12 |
20.00000 -0.09 |
20.17 | 19.98 | 20.15 | 113,518 |
| 22 Mar 12 |
20.09000 +0.00 |
20.15 | 19.96 | 20.11 | 152,565 |
| 21 Mar 12 |
20.09000 +0.05 |
20.28 | 20.05 | 20.21 | 79,759 |
| 20 Mar 12 |
20.04000 -0.32 |
20.36 | 20.01 | 20.36 | 127,042 |
| 19 Mar 12 |
20.36000 +0.12 |
20.51 | 20.30 | 20.30 | 75,497 |
| 16 Mar 12 |
20.24000 -0.30 |
20.57 | 20.24 | 20.55 | 306,055 |
| 15 Mar 12 |
20.54000 +0.43 |
20.55 | 20.00 | 20.28 | 196,471 |
| 14 Mar 12 |
20.11000 -0.27 |
20.43 | 20.05 | 20.43 | 80,844 |
| 13 Mar 12 |
20.38000 +0.13 |
20.39 | 20.10 | 20.19 | 67,877 |
| 12 Mar 12 |
20.25000 +0.19 |
20.27 | 19.92 | 20.07 | 98,520 |
| 09 Mar 12 |
20.06000 +0.01 |
20.16 | 19.99 | 20.15 | 72,873 |
| 08 Mar 12 |
20.05000 -0.07 |
20.28 | 19.95 | 20.03 | 79,938 |
| 07 Mar 12 |
20.12000 +0.32 |
20.16 | 19.72 | 19.73 | 96,608 |
| 06 Mar 12 |
19.80000 -0.36 |
20.15 | 19.62 | 20.15 | 150,206 |
| 05 Mar 12 |
20.16000 -0.11 |
20.40 | 20.11 | 20.27 | 51,150 |
| 02 Mar 12 |
20.27000 -0.20 |
20.49 | 20.21 | 20.49 | 122,020 |
| 01 Mar 12 |
20.47000 -0.06 |
20.52 | 20.40 | 20.52 | 115,632 |
| 29 Feb 12 |
20.53000 +0.12 |
20.53 | 20.31 | 20.42 | 152,839 |
| 28 Feb 12 |
20.41000 -0.13 |
20.58 | 20.41 | 20.58 | 74,804 |
| 27 Feb 12 |
20.54000 -0.12 |
20.62 | 20.47 | 20.62 | 135,295 |
| 24 Feb 12 |
20.66000 +0.05 |
20.67 | 20.55 | 20.60 | 104,247 |
| 23 Feb 12 |
20.61000 +0.10 |
20.64 | 20.45 | 20.50 | 203,916 |
| 22 Feb 12 |
20.51000 +0.01 |
20.54 | 20.46 | 20.51 | 195,405 |
| 21 Feb 12 |
20.50000 +0.13 |
20.50 | 20.38 | 20.43 | 194,642 |
| 17 Feb 12 |
20.37000 -0.08 |
20.45 | 20.33 | 20.45 | 102,545 |
| 16 Feb 12 |
20.45000 +0.03 |
20.47 | 20.37 | 20.42 | 117,374 |
| 15 Feb 12 |
20.42000 +0.13 |
20.50 | 20.25 | 20.35 | 295,562 |
| 14 Feb 12 |
20.29000 -0.05 |
20.39 | 20.25 | 20.27 | 115,052 |
| 13 Feb 12 |
20.34000 -0.05 |
20.40 | 20.25 | 20.40 | 222,220 |
| 10 Feb 12 |
20.39000 -0.51 |
20.51 | 20.25 | 20.51 | 531,231 |
| 09 Feb 12 |
20.90000 +0.00 |
21.08 | 20.61 | 21.08 | 105,150 |
| 08 Feb 12 |
20.90000 +0.16 |
21.05 | 20.72 | 20.80 | 44,700 |
| 07 Feb 12 |
20.74000 -0.04 |
20.81 | 20.53 | 20.81 | 140,085 |
| 06 Feb 12 |
20.78000 -0.03 |
20.97 | 20.62 | 20.89 | 148,017 |
| 03 Feb 12 |
20.81000 -0.18 |
21.18 | 20.81 | 21.12 | 110,464 |
| 02 Feb 12 |
20.99000 -0.56 |
21.55 | 20.83 | 21.21 | 193,572 |
| 01 Feb 12 |
21.55000 +0.74 |
21.59 | 20.80 | 20.89 | 243,553 |
| 31 Jan 12 |
20.81000 +0.04 |
20.92 | 20.73 | 20.90 | 77,534 |
| 30 Jan 12 |
20.77000 +0.07 |
20.84 | 20.57 | 20.70 | 56,463 |
| 27 Jan 12 |
20.70000 +0.14 |
20.80 | 20.42 | 20.71 | 71,175 |
| 26 Jan 12 |
20.56000 -0.08 |
20.78 | 20.43 | 20.78 | 114,195 |
| 25 Jan 12 |
20.64000 +0.12 |
20.72 | 20.45 | 20.59 | 85,292 |
| 24 Jan 12 |
20.52000 -0.17 |
20.80 | 20.47 | 20.71 | 117,264 |
| 23 Jan 12 |
20.69000 +0.09 |
20.96 | 20.56 | 20.74 | 101,896 |
| 20 Jan 12 |
20.60000 +0.08 |
20.62 | 20.42 | 20.42 | 92,187 |
| 19 Jan 12 |
20.52000 +0.30 |
20.64 | 20.25 | 20.48 | 90,149 |
| 18 Jan 12 |
20.22000 +0.00 |
20.48 | 20.17 | 20.31 | 102,212 |
| 17 Jan 12 |
20.22000 +0.23 |
20.46 | 20.13 | 20.13 | 135,770 |
| 16 Jan 12 |
19.99000 +0.57 |
20.10 | 19.42 | 19.42 | 67,534 |
| 13 Jan 12 |
19.42000 -0.11 |
19.45 | 19.16 | 19.45 | 95,977 |
| 12 Jan 12 |
19.53000 -0.49 |
20.12 | 19.50 | 20.03 | 103,061 |
| 11 Jan 12 |
20.02000 -0.06 |
20.29 | 20.02 | 20.29 | 68,898 |
| 10 Jan 12 |
20.08000 -0.08 |
20.41 | 19.94 | 20.11 | 150,715 |
| 09 Jan 12 |
20.16000 +0.14 |
20.50 | 20.06 | 20.09 | 70,630 |
| 06 Jan 12 |
20.02000 +0.02 |
20.14 | 19.81 | 20.05 | 69,340 |
| 05 Jan 12 |
20.00000 +0.05 |
20.00 | 19.75 | 19.95 | 60,791 |
| 04 Jan 12 |
19.95000 +0.02 |
19.95 | 19.62 | 19.64 | 110,849 |
| 03 Jan 12 |
19.93000 +0.52 |
19.93 | 19.58 | 19.72 | 80,921 |
| 30 Dec 11 |
19.41000 -0.18 |
19.68 | 19.41 | 19.68 | 52,168 |
| 29 Dec 11 |
19.59000 +0.10 |
19.59 | 19.27 | 19.51 | 37,221 |
| 28 Dec 11 |
19.49000 -0.16 |
19.75 | 19.45 | 19.75 | 51,074 |
| 23 Dec 11 |
19.65000 +0.02 |
19.72 | 19.56 | 19.72 | 61,085 |
| 22 Dec 11 |
19.63000 +0.28 |
19.63 | 19.37 | 19.39 | 94,356 |
| 21 Dec 11 |
19.35000 +0.18 |
19.39 | 19.01 | 19.15 | 77,849 |
| 20 Dec 11 |
19.17000 +0.07 |
19.25 | 18.94 | 19.15 | 150,949 |
| 19 Dec 11 |
19.10000 -0.04 |
19.38 | 19.04 | 19.38 | 104,969 |
| 16 Dec 11 |
19.14000 +0.14 |
19.37 | 18.94 | 19.05 | 130,372 |
| 15 Dec 11 |
19.00000 +0.29 |
19.09 | 18.79 | 18.90 | 183,886 |
| 14 Dec 11 |
18.71000 -0.42 |
19.09 | 18.57 | 19.09 | 116,342 |
| 13 Dec 11 |
19.13000 -0.29 |
19.50 | 19.10 | 19.45 | 69,128 |
| 12 Dec 11 |
19.42000 +0.11 |
19.43 | 19.10 | 19.30 | 92,146 |
| 09 Dec 11 |
19.31000 -0.05 |
19.61 | 19.26 | 19.44 | 57,857 |
| 08 Dec 11 |
19.36000 -0.05 |
19.65 | 19.31 | 19.39 | 118,329 |
| 07 Dec 11 |
19.41000 -0.03 |
19.44 | 19.18 | 19.38 | 107,765 |
| 06 Dec 11 |
19.44000 -0.03 |
19.49 | 19.27 | 19.38 | 74,496 |
| 05 Dec 11 |
19.47000 +0.30 |
19.54 | 19.21 | 19.21 | 76,587 |
| 02 Dec 11 |
19.17000 +0.03 |
19.46 | 19.15 | 19.30 | 68,166 |
| 01 Dec 11 |
19.14000 +0.26 |
19.25 | 18.87 | 18.95 | 78,964 |
| 30 Nov 11 |
18.88000 +0.34 |
19.00 | 18.60 | 18.76 | 133,362 |
| 29 Nov 11 |
18.54000 +0.31 |
18.54 | 18.15 | 18.15 | 61,531 |
| 28 Nov 11 |
18.23000 +0.13 |
18.49 | 18.09 | 18.32 | 79,815 |
| 25 Nov 11 |
18.10000 +0.00 |
18.25 | 18.03 | 18.10 | 54,032 |
| 24 Nov 11 |
18.10000 +0.00 |
18.20 | 18.01 | 18.12 | 28,378 |
| 23 Nov 11 |
18.10000 -0.25 |
18.38 | 18.07 | 18.35 | 94,255 |
| 22 Nov 11 |
18.35000 -0.13 |
18.62 | 18.25 | 18.61 | 67,817 |
| 21 Nov 11 |
18.48000 +0.12 |
18.49 | 17.91 | 18.06 | 121,857 |
| 18 Nov 11 |
18.36000 +0.05 |
18.62 | 18.15 | 18.40 | 121,917 |
| 17 Nov 11 |
18.31000 -0.23 |
18.87 | 18.31 | 18.87 | 125,114 |
| 16 Nov 11 |
18.54000 +0.15 |
18.72 | 18.30 | 18.30 | 118,246 |
| 15 Nov 11 |
18.39000 +0.17 |
18.59 | 18.17 | 18.17 | 114,207 |
| 14 Nov 11 |
18.22000 +0.01 |
18.35 | 18.15 | 18.21 | 90,552 |
| 11 Nov 11 |
18.21000 +0.09 |
18.21 | 18.09 | 18.09 | 106,063 |
| 10 Nov 11 |
18.12000 +0.21 |
18.12 | 17.82 | 17.85 | 112,176 |
| 09 Nov 11 |
17.91000 -0.27 |
18.21 | 17.91 | 18.17 | 203,242 |
| 08 Nov 11 |
18.18000 +0.05 |
18.26 | 18.08 | 18.13 | 111,158 |
| 07 Nov 11 |
18.13000 +0.06 |
18.21 | 17.95 | 17.97 | 201,911 |
| 04 Nov 11 |
18.07000 +0.02 |
18.14 | 17.90 | 18.07 | 140,900 |
| 03 Nov 11 |
18.05000 -0.02 |
18.24 | 17.95 | 18.13 | 170,682 |
| 02 Nov 11 |
18.07000 +0.02 |
18.15 | 17.95 | 18.15 | 125,709 |
| 01 Nov 11 |
18.05000 -0.62 |
18.26 | 17.86 | 18.01 | 141,935 |
| 31 Oct 11 |
18.67000 -0.10 |
18.75 | 18.08 | 18.59 | 123,824 |
| 28 Oct 11 |
18.77000 +0.16 |
18.92 | 18.60 | 18.64 | 116,582 |
| 27 Oct 11 |
18.61000 -0.18 |
19.29 | 18.59 | 19.05 | 233,877 |
| 26 Oct 11 |
18.79000 +0.24 |
18.90 | 18.45 | 18.65 | 143,158 |
| 25 Oct 11 |
18.55000 -0.11 |
18.94 | 18.48 | 18.79 | 146,488 |
| 24 Oct 11 |
18.66000 +0.46 |
18.71 | 18.30 | 18.38 | 167,755 |
| 21 Oct 11 |
18.20000 +0.29 |
18.24 | 17.98 | 18.02 | 123,703 |
| 20 Oct 11 |
17.91000 +0.06 |
18.00 | 17.63 | 17.75 | 110,375 |
| 19 Oct 11 |
17.85000 +0.21 |
17.89 | 17.56 | 17.70 | 209,511 |
| 18 Oct 11 |
17.64000 +0.61 |
17.79 | 16.80 | 17.00 | 214,341 |
| 17 Oct 11 |
17.03000 -0.09 |
17.16 | 16.90 | 17.16 | 89,913 |
| 14 Oct 11 |
17.12000 +0.24 |
17.33 | 17.00 | 17.10 | 123,219 |
| 13 Oct 11 |
16.88000 -0.12 |
17.03 | 16.78 | 17.03 | 119,884 |
| 12 Oct 11 |
17.00000 +0.15 |
17.36 | 16.88 | 16.88 | 132,562 |
| 11 Oct 11 |
16.85000 +0.66 |
16.97 | 16.60 | 16.70 | 61,122 |
| 07 Oct 11 |
16.19000 -0.27 |
16.65 | 16.15 | 16.54 | 69,700 |
| 06 Oct 11 |
16.46000 +0.73 |
16.78 | 15.62 | 15.62 | 84,620 |
| 05 Oct 11 |
15.73000 +0.23 |
15.95 | 15.51 | 15.51 | 90,511 |
| 04 Oct 11 |
15.50000 -0.10 |
15.50 | 14.51 | 15.18 | 178,383 |
| 03 Oct 11 |
15.60000 -0.76 |
16.37 | 15.39 | 16.10 | 218,498 |
| 30 Sep 11 |
16.36000 +0.10 |
16.42 | 16.05 | 16.15 | 151,049 |
| 29 Sep 11 |
16.26000 -0.07 |
16.59 | 16.04 | 16.59 | 160,597 |
| 28 Sep 11 |
16.33000 -0.62 |
17.09 | 16.33 | 17.09 | 92,829 |
| 27 Sep 11 |
16.95000 +0.33 |
17.30 | 16.88 | 17.25 | 173,074 |
| 26 Sep 11 |
16.62000 +0.33 |
16.66 | 16.09 | 16.30 | 129,371 |
| 23 Sep 11 |
16.29000 -0.16 |
16.37 | 16.08 | 16.13 | 172,119 |
| 22 Sep 11 |
16.45000 -0.67 |
16.99 | 16.30 | 16.99 | 253,880 |
| 21 Sep 11 |
17.12000 -0.11 |
17.36 | 17.07 | 17.19 | 92,049 |
| 20 Sep 11 |
17.23000 -0.14 |
17.36 | 17.14 | 17.35 | 138,865 |
| 19 Sep 11 |
17.37000 +0.05 |
17.50 | 17.12 | 17.30 | 110,681 |
| 16 Sep 11 |
17.32000 -0.04 |
17.50 | 17.28 | 17.50 | 192,919 |
| 15 Sep 11 |
17.36000 -0.02 |
17.57 | 17.24 | 17.55 | 142,301 |
| 14 Sep 11 |
17.38000 -0.01 |
17.52 | 17.20 | 17.50 | 156,183 |
| 13 Sep 11 |
17.39000 +0.02 |
17.70 | 17.37 | 17.53 | 140,508 |
| 12 Sep 11 |
17.37000 -0.20 |
17.55 | 17.20 | 17.55 | 141,876 |
| 09 Sep 11 |
17.57000 -0.05 |
17.68 | 17.35 | 17.63 | 176,351 |
| 08 Sep 11 |
17.62000 -0.21 |
17.98 | 17.60 | 17.83 | 113,265 |
| 07 Sep 11 |
17.83000 +0.18 |
17.97 | 17.71 | 17.91 | 145,132 |
| 06 Sep 11 |
17.65000 -0.41 |
17.77 | 17.52 | 17.77 | 193,947 |
| 02 Sep 11 |
18.06000 -0.29 |
18.30 | 17.82 | 18.30 | 91,565 |
| 01 Sep 11 |
18.35000 -0.03 |
18.46 | 18.31 | 18.35 | 146,650 |
| 31 Aug 11 |
18.38000 +0.22 |
18.45 | 18.15 | 18.25 | 167,596 |
| 30 Aug 11 |
18.16000 -0.17 |
18.35 | 18.10 | 18.28 | 213,929 |
| 29 Aug 11 |
18.33000 +0.30 |
18.40 | 18.04 | 18.19 | 117,197 |
| 26 Aug 11 |
18.03000 -0.07 |
18.15 | 17.87 | 18.09 | 142,381 |
| 25 Aug 11 |
18.10000 +0.08 |
18.21 | 17.98 | 18.21 | 108,324 |
| 24 Aug 11 |
18.02000 +0.02 |
18.28 | 17.94 | 18.07 | 163,305 |
| 23 Aug 11 |
18.00000 +0.15 |
18.18 | 17.82 | 17.82 | 141,049 |
| 22 Aug 11 |
17.85000 -0.11 |
18.50 | 17.58 | 18.50 | 91,597 |
| 19 Aug 11 |
17.96000 -0.07 |
18.20 | 17.84 | 17.98 | 136,218 |
| 18 Aug 11 |
18.03000 -0.09 |
18.28 | 17.70 | 17.99 | 143,673 |
| 17 Aug 11 |
18.12000 +0.15 |
18.51 | 18.05 | 18.05 | 167,377 |
| 16 Aug 11 |
17.97000 -0.66 |
18.68 | 17.97 | 18.65 | 218,501 |
| 15 Aug 11 |
18.63000 -0.12 |
19.24 | 18.55 | 19.04 | 99,881 |
| 12 Aug 11 |
18.75000 -0.19 |
19.38 | 18.60 | 19.38 | 128,169 |
| 11 Aug 11 |
18.94000 +0.10 |
19.00 | 18.50 | 18.70 | 145,957 |
| 10 Aug 11 |
18.84000 -0.07 |
19.00 | 18.58 | 19.00 | 108,635 |
| 09 Aug 11 |
18.91000 +0.79 |
19.36 | 17.88 | 18.06 | 181,713 |
| 08 Aug 11 |
18.12000 -0.79 |
18.29 | 16.88 | 17.02 | 257,949 |
| 05 Aug 11 |
18.91000 -0.01 |
19.17 | 18.01 | 18.62 | 155,050 |
| 04 Aug 11 |
18.92000 -0.81 |
19.90 | 18.85 | 19.90 | 101,781 |
| 03 Aug 11 |
19.73000 -0.36 |
20.08 | 19.35 | 19.85 | 82,772 |
| 02 Aug 11 |
20.09000 -0.03 |
20.46 | 19.95 | 20.29 | 63,168 |
| 29 Jul 11 |
20.12000 -0.09 |
20.35 | 19.69 | 20.15 | 44,237 |
| 28 Jul 11 |
20.21000 -0.17 |
20.50 | 20.03 | 20.33 | 37,739 |
| 27 Jul 11 |
20.38000 -0.71 |
20.91 | 20.38 | 20.86 | 56,853 |
| 26 Jul 11 |
21.09000 -0.02 |
21.17 | 20.93 | 21.01 | 40,318 |
| 25 Jul 11 |
21.11000 -0.13 |
21.39 | 20.86 | 21.24 | 43,797 |
| 22 Jul 11 |
21.24000 -0.23 |
21.47 | 21.22 | 21.29 | 65,790 |
| 21 Jul 11 |
21.47000 +0.52 |
21.58 | 21.03 | 21.11 | 114,949 |
| 20 Jul 11 |
20.95000 +0.27 |
21.00 | 20.68 | 20.83 | 66,950 |
| 19 Jul 11 |
20.68000 +0.38 |
20.92 | 20.34 | 20.34 | 64,893 |
| 18 Jul 11 |
20.30000 +0.17 |
20.34 | 20.01 | 20.15 | 202,785 |
| 15 Jul 11 |
20.13000 +0.16 |
20.32 | 19.99 | 19.99 | 41,199 |
| 14 Jul 11 |
19.97000 +0.08 |
19.97 | 19.75 | 19.89 | 66,990 |
| 13 Jul 11 |
19.89000 +0.40 |
19.96 | 19.41 | 19.50 | 97,952 |
| 12 Jul 11 |
19.49000 -0.16 |
19.64 | 19.41 | 19.46 | 89,061 |
| 11 Jul 11 |
19.65000 -0.05 |
19.70 | 19.30 | 19.65 | 115,570 |
| 08 Jul 11 |
19.70000 -0.23 |
19.91 | 19.70 | 19.91 | 59,001 |
| 07 Jul 11 |
19.93000 +0.39 |
19.95 | 19.67 | 19.70 | 164,785 |
| 06 Jul 11 |
19.54000 -0.10 |
19.65 | 19.37 | 19.62 | 70,568 |
| 05 Jul 11 |
19.64000 +0.03 |
19.69 | 19.57 | 19.61 | 53,774 |
| 04 Jul 11 |
19.61000 -0.03 |
19.69 | 19.60 | 19.69 | 30,937 |
| 30 Jun 11 |
19.64000 +0.03 |
19.70 | 19.57 | 19.70 | 72,152 |
| 29 Jun 11 |
19.61000 +0.02 |
19.70 | 19.37 | 19.66 | 88,676 |
| 28 Jun 11 |
19.59000 -0.11 |
19.70 | 19.55 | 19.60 | 88,416 |
| 27 Jun 11 |
19.70000 -0.36 |
20.01 | 19.64 | 20.01 | 106,020 |
| 24 Jun 11 |
20.06000 -0.06 |
20.09 | 19.90 | 20.01 | 49,642 |
| 23 Jun 11 |
20.12000 -0.27 |
20.20 | 19.90 | 19.93 | 80,978 |
| 22 Jun 11 |
20.39000 +0.56 |
20.75 | 19.84 | 19.85 | 85,516 |
| 21 Jun 11 |
19.83000 +0.38 |
19.98 | 19.57 | 19.57 | 82,648 |
| 20 Jun 11 |
19.45000 -0.25 |
19.92 | 19.42 | 19.75 | 88,945 |
| 17 Jun 11 |
19.70000 -0.08 |
19.91 | 19.52 | 19.81 | 135,720 |
| 16 Jun 11 |
19.78000 -0.27 |
20.14 | 19.76 | 20.00 | 181,622 |
| 15 Jun 11 |
20.05000 -0.17 |
20.18 | 20.00 | 20.03 | 358,841 |
| 14 Jun 11 |
20.22000 +0.51 |
20.29 | 19.71 | 19.71 | 114,905 |
| 13 Jun 11 |
19.71000 -0.69 |
20.37 | 19.37 | 20.37 | 189,108 |
| 10 Jun 11 |
20.40000 -0.46 |
20.83 | 20.40 | 20.80 | 63,765 |
| 09 Jun 11 |
20.86000 +0.26 |
20.92 | 20.58 | 20.58 | 54,160 |
| 08 Jun 11 |
20.60000 -0.20 |
20.90 | 20.51 | 20.65 | 50,816 |
| 07 Jun 11 |
20.80000 -0.15 |
21.29 | 20.63 | 20.99 | 88,701 |
| 06 Jun 11 |
20.95000 -0.20 |
21.12 | 20.88 | 21.10 | 116,146 |
| 03 Jun 11 |
21.15000 -0.08 |
21.37 | 21.07 | 21.23 | 68,258 |
| 02 Jun 11 |
21.23000 -0.28 |
21.60 | 21.23 | 21.51 | 60,862 |
| 01 Jun 11 |
21.51000 +0.13 |
21.56 | 21.12 | 21.12 | 74,563 |
| 31 May 11 |
21.38000 -0.07 |
21.91 | 21.34 | 21.47 | 119,803 |
| 30 May 11 |
21.45000 -0.05 |
21.68 | 21.45 | 21.50 | 50,992 |
| 27 May 11 |
21.50000 -0.19 |
21.74 | 21.36 | 21.47 | 62,910 |
| 26 May 11 |
21.69000 -0.09 |
21.70 | 21.50 | 21.69 | 50,692 |
| 25 May 11 |
21.78000 +0.40 |
21.88 | 21.34 | 21.34 | 52,254 |
| 24 May 11 |
21.38000 -0.02 |
21.59 | 21.33 | 21.45 | 56,915 |
| 20 May 11 |
21.40000 +0.06 |
21.50 | 21.15 | 21.34 | 81,083 |
| 19 May 11 |
21.34000 +0.03 |
21.44 | 21.26 | 21.40 | 74,329 |
| 18 May 11 |
21.31000 +0.16 |
21.51 | 21.17 | 21.17 | 78,229 |
| 17 May 11 |
21.15000 -0.24 |
21.46 | 21.10 | 21.30 | 89,235 |
| 16 May 11 |
21.39000 -0.13 |
21.70 | 21.35 | 21.60 | 51,158 |
| 13 May 11 |
21.52000 -0.01 |
21.70 | 21.31 | 21.65 | 37,177 |
| 12 May 11 |
21.53000 -0.27 |
21.76 | 21.22 | 21.75 | 217,650 |
| 11 May 11 |
21.80000 -0.53 |
22.35 | 21.75 | 22.30 | 84,641 |
| 10 May 11 |
22.33000 +0.33 |
22.50 | 21.77 | 21.92 | 90,965 |
| 09 May 11 |
22.00000 +0.44 |
22.22 | 21.48 | 21.68 | 64,460 |
| 06 May 11 |
21.56000 +0.43 |
21.70 | 21.19 | 21.28 | 71,611 |
| 05 May 11 |
21.13000 -0.57 |
21.60 | 20.94 | 21.60 | 98,664 |
| 04 May 11 |
21.70000 -0.60 |
22.21 | 21.60 | 22.21 | 92,621 |
| 03 May 11 |
22.30000 +0.09 |
22.47 | 22.00 | 22.24 | 53,639 |
| 02 May 11 |
22.21000 -0.19 |
22.50 | 22.17 | 22.28 | 63,102 |
| 29 Apr 11 |
22.40000 -0.04 |
22.54 | 22.24 | 22.54 | 47,994 |
| 28 Apr 11 |
22.44000 +0.15 |
22.50 | 22.12 | 22.28 | 52,172 |
| 27 Apr 11 |
22.29000 -0.29 |
22.57 | 22.27 | 22.34 | 95,495 |
| 26 Apr 11 |
22.58000 +0.08 |
22.79 | 22.51 | 22.60 | 63,754 |
| 25 Apr 11 |
22.50000 -0.20 |
22.80 | 22.31 | 22.80 | 107,954 |
| 21 Apr 11 |
22.70000 -0.13 |
22.84 | 22.55 | 22.80 | 35,626 |
| 20 Apr 11 |
22.83000 +0.23 |
22.93 | 22.68 | 22.80 | 97,990 |
| 19 Apr 11 |
22.60000 +0.46 |
22.78 | 21.92 | 21.92 | 76,422 |
| 18 Apr 11 |
22.14000 -0.19 |
22.52 | 21.83 | 22.33 | 70,083 |
| 15 Apr 11 |
22.33000 +0.04 |
23.00 | 22.33 | 22.36 | 78,757 |
| 14 Apr 11 |
22.29000 -0.11 |
22.57 | 22.20 | 22.39 | 67,569 |
| 13 Apr 11 |
22.40000 +0.15 |
22.52 | 22.26 | 22.32 | 95,683 |
| 12 Apr 11 |
22.25000 -0.70 |
22.90 | 22.21 | 22.90 | 81,886 |
| 11 Apr 11 |
22.95000 -0.30 |
23.25 | 22.86 | 23.25 | 53,043 |
| 08 Apr 11 |
23.25000 +0.38 |
23.28 | 22.99 | 22.99 | 70,187 |
| 07 Apr 11 |
22.87000 +0.31 |
22.94 | 22.55 | 22.55 | 34,836 |
| 06 Apr 11 |
22.56000 -0.13 |
22.88 | 22.50 | 22.68 | 39,239 |
| 05 Apr 11 |
22.69000 -0.11 |
22.93 | 22.62 | 22.75 | 119,733 |
| 04 Apr 11 |
22.80000 +0.05 |
22.99 | 22.69 | 22.84 | 54,533 |
| 01 Apr 11 |
22.75000 +0.00 |
22.82 | 22.57 | 22.82 | 35,116 |
| 31 Mar 11 |
22.75000 +0.33 |
22.83 | 22.51 | 22.51 | 70,305 |
| 30 Mar 11 |
22.42000 +0.13 |
22.50 | 22.19 | 22.19 | 28,629 |
| 29 Mar 11 |
22.29000 -0.03 |
22.40 | 22.12 | 22.30 | 75,498 |
| 28 Mar 11 |
22.32000 -0.14 |
22.51 | 22.29 | 22.34 | 53,407 |
| 25 Mar 11 |
22.46000 +0.13 |
22.74 | 22.27 | 22.27 | 51,491 |
| 24 Mar 11 |
22.33000 -0.20 |
22.85 | 22.33 | 22.63 | 71,507 |
| 23 Mar 11 |
22.53000 -0.02 |
22.63 | 22.46 | 22.63 | 29,876 |
| 22 Mar 11 |
22.55000 +0.09 |
22.55 | 22.20 | 22.45 | 59,809 |
| 21 Mar 11 |
22.46000 +0.66 |
22.72 | 21.80 | 21.80 | 208,279 |
| 18 Mar 11 |
21.80000 -0.15 |
21.95 | 21.79 | 21.95 | 83,599 |
| 17 Mar 11 |
21.95000 -0.08 |
22.35 | 21.90 | 22.20 | 108,350 |
| 16 Mar 11 |
22.03000 +0.03 |
22.28 | 21.71 | 22.05 | 76,425 |
| 15 Mar 11 |
22.00000 +0.07 |
22.00 | 21.30 | 21.80 | 87,509 |
| 14 Mar 11 |
21.93000 -0.27 |
22.11 | 21.73 | 22.11 | 44,704 |
| 11 Mar 11 |
22.20000 -0.10 |
22.49 | 21.99 | 21.99 | 40,825 |
| 10 Mar 11 |
22.30000 +0.01 |
22.64 | 21.99 | 22.29 | 133,928 |
| 09 Mar 11 |
22.29000 -0.10 |
22.39 | 22.15 | 22.15 | 90,861 |
| 08 Mar 11 |
22.39000 -0.25 |
22.64 | 22.22 | 22.57 | 64,835 |
| 07 Mar 11 |
22.64000 -0.13 |
22.89 | 22.35 | 22.84 | 39,264 |
| 04 Mar 11 |
22.77000 +0.27 |
22.93 | 22.35 | 22.35 | 148,485 |
| 03 Mar 11 |
22.50000 +0.31 |
22.60 | 22.01 | 22.02 | 205,158 |
| 02 Mar 11 |
22.19000 +0.45 |
22.20 | 21.70 | 21.75 | 125,145 |
| 01 Mar 11 |
21.74000 -0.07 |
21.86 | 21.65 | 21.81 | 129,443 |
| 28 Feb 11 |
21.81000 +0.06 |
22.10 | 21.64 | 22.10 | 281,864 |
| 25 Feb 11 |
21.75000 +0.11 |
22.00 | 21.30 | 21.69 | 85,790 |
| 24 Feb 11 |
21.64000 -0.26 |
22.30 | 21.61 | 21.93 | 134,744 |
| 23 Feb 11 |
21.90000 -0.24 |
22.54 | 21.90 | 22.43 | 129,098 |
| 22 Feb 11 |
22.14000 +0.45 |
22.40 | 21.71 | 21.94 | 137,861 |
| 18 Feb 11 |
21.69000 +0.16 |
21.70 | 21.45 | 21.70 | 118,750 |
| 17 Feb 11 |
21.53000 -0.10 |
21.75 | 21.40 | 21.73 | 106,893 |
| 16 Feb 11 |
21.63000 -0.07 |
21.79 | 21.51 | 21.51 | 57,590 |
| 15 Feb 11 |
21.70000 -0.02 |
21.78 | 21.43 | 21.65 | 60,322 |
| 14 Feb 11 |
21.72000 +0.27 |
21.77 | 21.32 | 21.32 | 88,537 |
| 11 Feb 11 |
21.45000 +0.22 |
21.57 | 21.12 | 21.19 | 89,594 |
| 10 Feb 11 |
21.23000 +0.34 |
21.37 | 20.80 | 20.93 | 131,301 |
| 09 Feb 11 |
20.89000 +0.09 |
21.13 | 20.60 | 21.12 | 90,514 |
| 08 Feb 11 |
20.80000 -0.16 |
21.26 | 20.67 | 21.26 | 141,306 |
| 07 Feb 11 |
20.96000 -0.16 |
21.19 | 20.96 | 21.19 | 76,160 |
| 04 Feb 11 |
21.12000 +0.11 |
21.23 | 21.00 | 21.14 | 76,370 |
| 03 Feb 11 |
21.01000 -0.14 |
21.25 | 20.95 | 21.16 | 91,384 |
| 02 Feb 11 |
21.15000 -0.06 |
21.35 | 21.01 | 21.11 | 137,380 |
| 01 Feb 11 |
21.21000 +0.09 |
21.32 | 21.10 | 21.14 | 91,550 |
| 31 Jan 11 |
21.12000 +0.24 |
21.35 | 20.85 | 20.85 | 110,191 |
| 28 Jan 11 |
20.88000 +0.01 |
21.09 | 20.84 | 20.94 | 91,583 |
| 27 Jan 11 |
20.87000 -0.17 |
20.99 | 20.77 | 20.92 | 102,958 |
| 26 Jan 11 |
21.04000 +0.24 |
21.19 | 20.81 | 21.14 | 84,172 |
| 25 Jan 11 |
20.80000 -0.13 |
20.99 | 20.57 | 20.99 | 127,633 |
| 24 Jan 11 |
20.93000 -0.07 |
21.19 | 20.91 | 21.19 | 102,513 |
| 21 Jan 11 |
21.00000 -0.10 |
21.35 | 20.46 | 21.35 | 1,554,720 |
| 20 Jan 11 |
21.10000 -0.30 |
21.40 | 21.08 | 21.40 | 135,590 |
| 19 Jan 11 |
21.40000 -0.31 |
21.70 | 21.11 | 21.70 | 168,446 |
| 18 Jan 11 |
21.71000 -0.37 |
22.35 | 21.70 | 22.35 | 93,451 |
| 17 Jan 11 |
22.08000 -0.15 |
22.45 | 21.80 | 22.45 | 138,804 |
| 14 Jan 11 |
22.23000 +0.29 |
22.48 | 21.72 | 21.88 | 112,255 |
| 13 Jan 11 |
21.94000 +0.56 |
21.98 | 21.35 | 21.38 | 141,533 |
| 12 Jan 11 |
21.38000 -0.04 |
21.56 | 21.16 | 21.50 | 116,915 |
| 11 Jan 11 |
21.42000 +0.48 |
21.78 | 20.80 | 20.96 | 205,462 |
| 10 Jan 11 |
20.94000 +0.34 |
21.01 | 20.56 | 20.60 | 93,905 |
| 07 Jan 11 |
20.60000 +0.09 |
20.97 | 19.86 | 20.95 | 64,150 |
| 06 Jan 11 |
20.51000 +0.06 |
20.57 | 20.36 | 20.44 | 77,893 |
| 05 Jan 11 |
20.45000 +0.08 |
20.50 | 20.08 | 20.40 | 87,446 |
| 04 Jan 11 |
20.37000 -0.12 |
20.70 | 20.22 | 20.45 | 156,763 |
| 31 Dec 10 |
20.49000 -0.38 |
21.04 | 20.49 | 20.77 | 85,276 |
| 30 Dec 10 |
20.87000 -0.05 |
21.01 | 20.85 | 21.01 | 27,820 |
| 29 Dec 10 |
20.92000 +0.17 |
20.99 | 20.76 | 20.99 | 45,402 |
| 24 Dec 10 |
20.75000 +0.01 |
21.00 | 20.75 | 21.00 | 13,378 |
| 23 Dec 10 |
20.74000 +0.24 |
21.14 | 20.42 | 20.50 | 106,630 |
| 22 Dec 10 |
20.50000 +0.20 |
20.50 | 20.20 | 20.30 | 38,165 |
| 21 Dec 10 |
20.30000 +0.40 |
20.30 | 20.01 | 20.05 | 96,548 |
| 20 Dec 10 |
19.90000 +0.08 |
20.09 | 19.77 | 19.82 | 137,168 |
| 17 Dec 10 |
19.82000 +0.07 |
19.90 | 19.68 | 19.71 | 168,165 |
| 16 Dec 10 |
19.75000 -0.15 |
19.95 | 19.67 | 19.90 | 105,533 |
| 15 Dec 10 |
19.90000 +0.11 |
19.90 | 19.72 | 19.79 | 82,299 |
| 14 Dec 10 |
19.79000 +0.19 |
19.85 | 19.60 | 19.70 | 90,706 |
| 13 Dec 10 |
19.60000 +0.17 |
19.79 | 19.54 | 19.59 | 55,395 |
| 10 Dec 10 |
19.43000 +0.14 |
19.52 | 19.25 | 19.26 | 117,798 |
| 09 Dec 10 |
19.29000 -0.21 |
19.46 | 19.12 | 19.44 | 146,282 |
| 08 Dec 10 |
19.50000 -0.09 |
19.52 | 19.32 | 19.50 | 103,820 |
| 07 Dec 10 |
19.59000 -0.15 |
19.77 | 19.32 | 19.51 | 150,829 |
| 06 Dec 10 |
19.74000 -0.16 |
19.90 | 19.54 | 19.90 | 186,207 |
| 03 Dec 10 |
19.90000 +0.00 |
19.95 | 19.70 | 19.95 | 72,560 |
| 02 Dec 10 |
19.90000 -0.19 |
20.20 | 19.85 | 20.09 | 195,494 |
| 01 Dec 10 |
20.09000 +0.09 |
20.22 | 19.80 | 20.00 | 191,210 |
| 30 Nov 10 |
20.00000 +0.54 |
20.00 | 19.31 | 19.38 | 425,567 |
| 29 Nov 10 |
19.46000 -0.19 |
19.75 | 19.40 | 19.65 | 117,263 |
| 26 Nov 10 |
19.65000 -0.17 |
19.86 | 19.65 | 19.86 | 38,733 |
| 25 Nov 10 |
19.82000 +0.05 |
19.89 | 19.76 | 19.83 | 38,795 |
| 24 Nov 10 |
19.77000 +0.20 |
19.90 | 19.53 | 19.75 | 72,782 |
| 23 Nov 10 |
19.57000 +0.12 |
19.76 | 19.40 | 19.45 | 133,134 |
| 22 Nov 10 |
19.45000 +0.16 |
19.63 | 19.29 | 19.29 | 99,696 |
| 19 Nov 10 |
19.29000 +0.14 |
19.36 | 19.11 | 19.23 | 134,057 |
| 18 Nov 10 |
19.15000 +0.32 |
19.45 | 18.88 | 19.45 | 82,101 |
| 17 Nov 10 |
18.83000 -0.01 |
19.13 | 18.75 | 18.75 | 69,746 |
| 16 Nov 10 |
18.84000 -0.61 |
19.25 | 18.75 | 19.25 | 137,247 |
| 15 Nov 10 |
19.45000 +0.20 |
19.51 | 18.81 | 19.13 | 150,934 |
| 12 Nov 10 |
19.25000 -0.39 |
19.60 | 19.20 | 19.49 | 84,876 |
| 11 Nov 10 |
19.64000 -0.11 |
19.82 | 19.50 | 19.60 | 152,012 |
| 10 Nov 10 |
19.75000 +0.27 |
19.75 | 19.27 | 19.35 | 113,399 |
| 09 Nov 10 |
19.48000 -0.03 |
19.75 | 19.40 | 19.68 | 78,971 |
| 08 Nov 10 |
19.51000 +0.06 |
19.60 | 19.34 | 19.40 | 112,629 |
| 05 Nov 10 |
19.45000 +0.19 |
19.45 | 19.26 | 19.30 | 124,433 |
| 04 Nov 10 |
19.26000 -0.09 |
19.64 | 19.26 | 19.57 | 112,887 |
| 03 Nov 10 |
19.35000 +0.08 |
19.41 | 18.94 | 19.28 | 131,714 |
| 02 Nov 10 |
19.27000 +0.10 |
19.53 | 19.09 | 19.20 | 90,566 |
| 01 Nov 10 |
19.17000 +0.17 |
19.26 | 19.00 | 19.26 | 95,590 |
| 29 Oct 10 |
19.00000 +0.14 |
19.07 | 18.75 | 18.86 | 78,656 |
| 28 Oct 10 |
18.86000 -0.02 |
19.00 | 18.85 | 18.91 | 49,860 |
| 27 Oct 10 |
18.88000 -0.12 |
18.95 | 18.67 | 18.90 | 101,570 |
| 26 Oct 10 |
19.00000 +0.01 |
19.07 | 18.93 | 19.00 | 101,891 |
| 25 Oct 10 |
18.99000 +0.21 |
19.10 | 18.72 | 18.93 | 129,697 |
| 22 Oct 10 |
18.78000 +0.03 |
18.97 | 18.56 | 18.72 | 105,711 |
| 21 Oct 10 |
18.75000 -0.15 |
19.00 | 18.70 | 18.88 | 107,206 |
| 20 Oct 10 |
18.90000 +0.14 |
19.01 | 18.84 | 18.90 | 107,007 |
| 19 Oct 10 |
18.76000 -0.27 |
19.00 | 18.76 | 19.00 | 124,321 |
| 18 Oct 10 |
19.03000 +0.20 |
19.10 | 18.86 | 19.10 | 78,522 |
| 15 Oct 10 |
18.83000 +0.10 |
19.14 | 18.75 | 18.93 | 110,884 |
| 14 Oct 10 |
18.73000 -0.57 |
19.40 | 18.66 | 19.40 | 161,539 |
| 13 Oct 10 |
19.30000 +1.05 |
19.86 | 18.40 | 18.40 | 353,800 |
| 12 Oct 10 |
18.25000 -0.05 |
18.31 | 18.21 | 18.30 | 48,235 |
| 08 Oct 10 |
18.30000 +0.05 |
18.34 | 18.25 | 18.30 | 71,570 |
| 07 Oct 10 |
18.25000 -0.14 |
18.40 | 18.10 | 18.40 | 101,308 |
| 06 Oct 10 |
18.39000 +0.01 |
18.43 | 18.35 | 18.40 | 180,249 |
| 05 Oct 10 |
18.38000 +0.00 |
18.40 | 18.09 | 18.36 | 97,483 |
| 04 Oct 10 |
18.38000 +0.20 |
18.67 | 17.94 | 18.00 | 237,685 |
| 01 Oct 10 |
18.18000 +0.29 |
18.45 | 17.75 | 17.85 | 120,514 |
| 30 Sep 10 |
17.89000 +0.59 |
17.90 | 17.25 | 17.30 | 138,998 |
| 29 Sep 10 |
17.30000 +0.45 |
17.32 | 16.90 | 17.10 | 44,104 |
| 28 Sep 10 |
16.85000 -0.35 |
17.20 | 16.85 | 17.20 | 60,866 |
| 27 Sep 10 |
17.20000 +0.15 |
17.38 | 17.10 | 17.14 | 70,104 |
| 24 Sep 10 |
17.05000 +0.22 |
17.14 | 16.85 | 16.85 | 101,092 |
| 23 Sep 10 |
16.83000 -0.13 |
17.03 | 16.82 | 17.03 | 44,648 |
| 22 Sep 10 |
16.96000 +0.06 |
17.00 | 16.75 | 16.75 | 90,278 |
| 21 Sep 10 |
16.90000 +0.10 |
17.03 | 16.71 | 16.83 | 92,329 |
| 20 Sep 10 |
16.80000 +0.29 |
16.83 | 16.67 | 16.67 | 49,250 |
| 17 Sep 10 |
16.51000 +0.17 |
16.63 | 16.30 | 16.30 | 165,448 |
| 16 Sep 10 |
16.34000 +0.09 |
16.70 | 16.23 | 16.48 | 67,033 |
| 15 Sep 10 |
16.25000 +0.02 |
16.36 | 16.20 | 16.36 | 115,389 |
| 14 Sep 10 |
16.23000 -0.18 |
16.45 | 16.22 | 16.45 | 78,501 |
| 13 Sep 10 |
16.41000 -0.14 |
16.58 | 16.35 | 16.55 | 57,989 |
| 10 Sep 10 |
16.55000 -0.05 |
16.62 | 16.43 | 16.62 | 49,814 |
| 09 Sep 10 |
16.60000 -0.02 |
16.68 | 16.35 | 16.62 | 56,733 |
| 08 Sep 10 |
16.62000 +0.04 |
16.69 | 16.43 | 16.48 | 50,900 |
| 07 Sep 10 |
16.58000 +0.03 |
16.65 | 16.33 | 16.54 | 146,309 |
| 03 Sep 10 |
16.55000 -0.13 |
16.71 | 16.53 | 16.62 | 50,566 |
| 02 Sep 10 |
16.68000 +0.10 |
16.78 | 16.47 | 16.61 | 49,291 |
| 01 Sep 10 |
16.58000 -0.07 |
16.74 | 16.47 | 16.67 | 136,844 |
| 31 Aug 10 |
16.65000 -0.12 |
16.85 | 16.51 | 16.70 | 115,951 |
| 30 Aug 10 |
16.77000 -0.04 |
16.95 | 16.58 | 16.82 | 95,448 |
| 27 Aug 10 |
16.81000 +0.55 |
16.85 | 16.14 | 16.24 | 88,325 |
| 26 Aug 10 |
16.26000 +0.21 |
16.26 | 16.06 | 16.24 | 38,088 |
| 25 Aug 10 |
16.05000 -0.05 |
16.15 | 15.95 | 16.02 | 91,494 |
| 24 Aug 10 |
16.10000 -0.05 |
16.20 | 16.07 | 16.15 | 82,228 |
| 23 Aug 10 |
16.15000 -0.05 |
16.49 | 16.10 | 16.49 | 108,088 |
| 20 Aug 10 |
16.20000 +0.00 |
16.37 | 16.20 | 16.32 | 29,888 |
| 19 Aug 10 |
16.20000 -0.23 |
16.44 | 16.20 | 16.30 | 57,295 |
| 18 Aug 10 |
16.43000 -0.15 |
16.65 | 16.34 | 16.65 | 336,317 |
| 17 Aug 10 |
16.58000 +0.39 |
16.60 | 16.23 | 16.23 | 40,011 |
| 16 Aug 10 |
16.19000 +0.12 |
16.34 | 16.11 | 16.15 | 24,671 |
| 13 Aug 10 |
16.07000 -0.13 |
16.31 | 16.03 | 16.11 | 74,349 |
| 12 Aug 10 |
16.20000 -0.01 |
16.40 | 16.10 | 16.38 | 115,854 |
| 11 Aug 10 |
16.21000 -0.26 |
16.59 | 16.19 | 16.47 | 51,809 |
| 10 Aug 10 |
16.47000 +0.02 |
16.65 | 16.30 | 16.45 | 61,230 |
| 09 Aug 10 |
16.45000 +0.13 |
16.60 | 16.41 | 16.41 | 49,921 |
| 06 Aug 10 |
16.32000 -0.13 |
16.55 | 16.32 | 16.55 | 24,043 |
| 05 Aug 10 |
16.45000 -0.22 |
16.75 | 16.43 | 16.66 | 86,506 |
| 04 Aug 10 |
16.67000 -0.06 |
16.85 | 16.65 | 16.85 | 25,639 |
| 03 Aug 10 |
16.73000 +0.01 |
16.85 | 16.45 | 16.85 | 67,068 |
| 30 Jul 10 |
16.72000 +0.03 |
16.75 | 16.55 | 16.55 | 28,199 |
| 29 Jul 10 |
16.69000 -0.02 |
16.90 | 16.55 | 16.68 | 39,682 |
| 28 Jul 10 |
16.71000 -0.22 |
16.96 | 16.67 | 16.96 | 92,647 |
| 27 Jul 10 |
16.93000 -0.15 |
17.10 | 16.91 | 17.08 | 38,432 |
| 26 Jul 10 |
17.08000 +0.05 |
17.14 | 16.90 | 17.08 | 67,064 |
| 23 Jul 10 |
17.03000 +0.24 |
17.11 | 16.78 | 16.78 | 105,466 |
| 22 Jul 10 |
16.79000 +0.19 |
16.79 | 16.51 | 16.51 | 34,758 |
| 21 Jul 10 |
16.60000 +0.02 |
16.73 | 16.54 | 16.58 | 115,686 |
| 20 Jul 10 |
16.58000 -0.07 |
16.67 | 16.35 | 16.60 | 74,904 |
| 19 Jul 10 |
16.65000 +0.01 |
16.75 | 16.57 | 16.60 | 59,386 |
| 16 Jul 10 |
16.64000 -0.05 |
16.74 | 16.52 | 16.70 | 48,010 |
| 15 Jul 10 |
16.69000 -0.05 |
16.81 | 16.61 | 16.75 | 41,183 |
| 14 Jul 10 |
16.74000 -0.11 |
16.90 | 16.55 | 16.56 | 46,042 |
| 13 Jul 10 |
16.85000 +0.23 |
16.93 | 16.55 | 16.55 | 41,625 |
| 12 Jul 10 |
16.62000 -0.19 |
16.80 | 16.45 | 16.80 | 43,858 |
| 09 Jul 10 |
16.81000 +0.10 |
16.88 | 16.63 | 16.88 | 23,349 |
| 08 Jul 10 |
16.71000 -0.12 |
16.89 | 16.58 | 16.89 | 38,758 |
| 07 Jul 10 |
16.83000 +0.68 |
16.90 | 16.00 | 16.14 | 72,571 |
| 06 Jul 10 |
16.15000 +0.17 |
16.37 | 15.98 | 15.98 | 48,624 |
| 05 Jul 10 |
15.98000 +0.24 |
16.06 | 15.76 | 15.95 | 34,625 |
| 02 Jul 10 |
15.74000 -0.10 |
15.98 | 15.73 | 15.98 | 39,151 |
| 30 Jun 10 |
15.84000 -0.16 |
16.19 | 15.80 | 15.98 | 80,093 |
| 29 Jun 10 |
16.00000 -0.46 |
16.40 | 15.90 | 16.40 | 57,907 |
| 28 Jun 10 |
16.46000 -0.57 |
17.10 | 16.32 | 17.10 | 124,475 |
| 25 Jun 10 |
17.03000 +0.13 |
17.14 | 16.86 | 16.86 | 94,323 |
| 24 Jun 10 |
16.90000 +0.00 |
17.00 | 16.72 | 17.00 | 36,922 |
| 23 Jun 10 |
16.90000 +0.31 |
16.97 | 16.62 | 16.89 | 44,057 |
| 22 Jun 10 |
16.59000 -0.41 |
17.12 | 16.59 | 17.12 | 70,508 |
| 21 Jun 10 |
17.00000 +0.06 |
17.22 | 16.91 | 16.91 | 90,882 |
| 18 Jun 10 |
16.94000 +0.01 |
17.00 | 16.84 | 16.87 | 37,393 |
| 17 Jun 10 |
16.93000 +0.07 |
16.98 | 16.81 | 16.91 | 44,574 |
| 16 Jun 10 |
16.86000 -0.12 |
17.00 | 16.83 | 16.98 | 50,098 |
| 15 Jun 10 |
16.98000 -0.01 |
17.04 | 16.62 | 16.62 | 100,123 |
| 14 Jun 10 |
16.99000 +0.09 |
17.00 | 16.87 | 16.92 | 55,906 |
| 11 Jun 10 |
16.90000 +0.07 |
16.94 | 16.65 | 16.94 | 201,468 |
| 10 Jun 10 |
16.83000 +0.37 |
16.83 | 16.38 | 16.48 | 72,688 |
| 09 Jun 10 |
16.46000 +0.14 |
16.77 | 16.11 | 16.40 | 64,737 |
| 08 Jun 10 |
16.32000 -0.19 |
16.67 | 16.08 | 16.50 | 73,211 |
| 07 Jun 10 |
16.51000 -0.09 |
16.90 | 16.51 | 16.85 | 65,768 |
| 04 Jun 10 |
16.60000 -0.31 |
16.89 | 16.50 | 16.89 | 57,620 |
| 03 Jun 10 |
16.91000 +0.38 |
16.94 | 16.48 | 16.55 | 102,333 |
| 02 Jun 10 |
16.53000 +0.63 |
16.53 | 15.88 | 15.91 | 45,333 |
| 01 Jun 10 |
15.90000 -0.33 |
16.26 | 15.90 | 16.10 | 56,166 |
| 31 May 10 |
16.23000 +0.01 |
16.29 | 16.11 | 16.22 | 19,599 |
| 28 May 10 |
16.22000 -0.13 |
16.35 | 16.01 | 16.33 | 93,366 |
| 27 May 10 |
16.35000 +0.35 |
16.42 | 15.95 | 16.01 | 238,382 |
| 26 May 10 |
16.00000 +0.06 |
16.42 | 15.95 | 16.42 | 145,105 |
| 25 May 10 |
15.94000 -0.24 |
16.18 | 15.76 | 16.17 | 63,814 |
| 21 May 10 |
16.18000 +0.33 |
16.28 | 15.31 | 15.60 | 119,216 |
| 20 May 10 |
15.85000 -0.69 |
16.28 | 15.75 | 16.11 | 130,177 |
| 19 May 10 |
16.54000 +0.11 |
16.57 | 16.11 | 16.20 | 151,619 |
| 18 May 10 |
16.43000 -0.15 |
16.99 | 16.41 | 16.70 | 82,077 |
| 17 May 10 |
16.58000 -0.07 |
16.66 | 16.06 | 16.45 | 119,599 |
| 14 May 10 |
16.65000 -0.39 |
17.00 | 16.63 | 17.00 | 78,080 |
| 13 May 10 |
17.04000 +0.01 |
17.37 | 16.95 | 17.37 | 64,309 |
| 12 May 10 |
17.03000 +0.53 |
17.18 | 16.46 | 16.46 | 93,687 |
| 11 May 10 |
16.50000 -0.41 |
16.99 | 16.35 | 16.58 | 327,032 |
| 10 May 10 |
16.91000 -0.01 |
17.39 | 16.59 | 17.30 | 175,215 |
| 07 May 10 |
16.92000 +0.02 |
17.11 | 15.99 | 16.75 | 157,941 |
| 06 May 10 |
16.90000 -0.10 |
17.10 | 16.25 | 16.99 | 153,107 |
| 05 May 10 |
17.00000 -0.06 |
17.03 | 15.55 | 17.03 | 221,706 |
| 04 May 10 |
17.06000 -0.78 |
17.84 | 17.03 | 17.84 | 143,179 |
| 03 May 10 |
17.84000 -0.06 |
17.90 | 17.55 | 17.76 | 58,146 |
| 30 Apr 10 |
17.90000 +0.07 |
17.98 | 17.66 | 17.91 | 77,391 |
| 29 Apr 10 |
17.83000 +0.14 |
17.85 | 17.66 | 17.66 | 44,983 |
| 28 Apr 10 |
17.69000 -0.05 |
17.76 | 17.28 | 17.70 | 104,435 |
| 27 Apr 10 |
17.74000 -0.26 |
18.00 | 17.58 | 18.00 | 134,287 |
| 26 Apr 10 |
18.00000 +0.01 |
18.05 | 17.91 | 17.99 | 66,148 |
| 23 Apr 10 |
17.99000 +0.26 |
17.99 | 17.68 | 17.84 | 58,986 |
| 22 Apr 10 |
17.73000 -0.17 |
17.90 | 17.56 | 17.90 | 65,386 |
| 21 Apr 10 |
17.90000 +0.08 |
17.93 | 17.74 | 17.76 | 77,016 |
| 20 Apr 10 |
17.82000 +0.26 |
17.82 | 17.62 | 17.62 | 76,599 |
| 19 Apr 10 |
17.56000 +0.11 |
17.59 | 17.27 | 17.31 | 49,477 |
| 16 Apr 10 |
17.45000 -0.04 |
17.51 | 17.28 | 17.51 | 67,159 |
| 15 Apr 10 |
17.49000 -0.05 |
17.65 | 17.41 | 17.65 | 43,040 |
| 14 Apr 10 |
17.54000 +0.17 |
17.57 | 17.40 | 17.45 | 166,855 |
| 13 Apr 10 |
17.37000 -0.02 |
17.45 | 17.26 | 17.45 | 45,388 |
| 12 Apr 10 |
17.39000 +0.14 |
17.49 | 17.25 | 17.27 | 86,525 |
| 09 Apr 10 |
17.25000 +0.13 |
17.37 | 17.17 | 17.27 | 68,472 |
| 08 Apr 10 |
17.12000 -0.08 |
17.26 | 17.05 | 17.13 | 72,782 |
| 07 Apr 10 |
17.20000 -0.10 |
17.45 | 17.11 | 17.45 | 47,267 |
| 06 Apr 10 |
17.30000 +0.21 |
17.42 | 16.97 | 17.06 | 122,631 |
| 05 Apr 10 |
17.09000 +0.08 |
17.20 | 17.00 | 17.20 | 120,109 |
| 01 Apr 10 |
17.01000 +0.07 |
17.03 | 16.69 | 16.98 | 171,951 |
| 31 Mar 10 |
16.94000 -0.05 |
17.01 | 16.86 | 16.86 | 79,477 |
| 30 Mar 10 |
16.99000 -0.03 |
17.07 | 16.94 | 17.05 | 77,440 |
| 29 Mar 10 |
17.02000 +0.07 |
17.06 | 16.83 | 16.92 | 62,130 |
| 26 Mar 10 |
16.95000 -0.05 |
17.08 | 16.90 | 17.00 | 106,069 |
| 25 Mar 10 |
17.00000 -0.17 |
17.41 | 16.95 | 17.17 | 172,414 |
| 24 Mar 10 |
17.17000 -0.15 |
17.23 | 17.04 | 17.19 | 71,936 |
| 23 Mar 10 |
17.32000 +0.23 |
17.32 | 17.01 | 17.01 | 67,562 |
| 22 Mar 10 |
17.09000 -0.05 |
17.13 | 17.00 | 17.08 | 252,246 |
| 19 Mar 10 |
17.14000 -0.01 |
17.27 | 17.00 | 17.10 | 96,220 |
| 18 Mar 10 |
17.15000 -0.31 |
17.50 | 17.02 | 17.22 | 108,583 |
| 17 Mar 10 |
17.46000 +0.45 |
17.59 | 17.17 | 17.17 | 112,136 |
| 16 Mar 10 |
17.01000 +0.38 |
17.11 | 16.55 | 16.55 | 158,569 |
| 15 Mar 10 |
16.63000 +0.09 |
16.69 | 16.52 | 16.60 | 102,545 |
| 12 Mar 10 |
16.54000 -0.15 |
16.69 | 16.50 | 16.69 | 49,820 |
| 11 Mar 10 |
16.69000 +0.11 |
16.69 | 16.52 | 16.65 | 94,158 |
| 10 Mar 10 |
16.58000 +0.20 |
16.60 | 16.38 | 16.38 | 52,125 |
| 09 Mar 10 |
16.38000 -0.08 |
16.47 | 16.35 | 16.45 | 126,297 |
| 08 Mar 10 |
16.46000 +0.02 |
16.58 | 16.42 | 16.45 | 109,169 |
| 05 Mar 10 |
16.44000 +0.10 |
16.45 | 16.35 | 16.39 | 201,844 |
| 04 Mar 10 |
16.34000 -0.12 |
16.50 | 16.31 | 16.37 | 71,229 |
| 03 Mar 10 |
16.46000 +0.10 |
16.55 | 16.25 | 16.25 | 75,924 |
| 02 Mar 10 |
16.36000 -0.18 |
16.56 | 16.29 | 16.40 | 78,726 |
| 01 Mar 10 |
16.54000 +0.19 |
16.59 | 16.41 | 16.41 | 78,002 |
| 26 Feb 10 |
16.35000 +0.14 |
16.41 | 16.18 | 16.25 | 63,626 |
| 25 Feb 10 |
16.21000 +0.08 |
16.24 | 16.01 | 16.10 | 51,056 |
| 24 Feb 10 |
16.13000 +0.04 |
16.18 | 15.95 | 16.17 | 61,343 |
| 23 Feb 10 |
16.09000 -0.17 |
16.32 | 16.05 | 16.20 | 93,913 |
| 22 Feb 10 |
16.26000 +0.14 |
16.36 | 16.11 | 16.11 | 113,063 |
| 19 Feb 10 |
16.12000 +0.10 |
16.19 | 16.02 | 16.10 | 102,229 |
| 18 Feb 10 |
16.02000 +0.14 |
16.02 | 15.85 | 15.85 | 65,987 |
| 17 Feb 10 |
15.88000 -0.02 |
15.99 | 15.86 | 15.99 | 73,285 |
| 16 Feb 10 |
15.90000 +0.20 |
15.93 | 15.78 | 15.86 | 92,565 |
| 12 Feb 10 |
15.70000 +0.00 |
15.75 | 15.45 | 15.55 | 71,674 |
| 11 Feb 10 |
15.70000 +0.29 |
15.75 | 15.41 | 15.41 | 118,913 |
| 10 Feb 10 |
15.41000 +0.01 |
15.50 | 15.30 | 15.44 | 80,671 |
| 09 Feb 10 |
15.40000 +0.24 |
15.50 | 15.19 | 15.19 | 140,574 |
| 08 Feb 10 |
15.16000 -0.02 |
15.24 | 15.11 | 15.18 | 67,130 |
| 05 Feb 10 |
15.18000 +0.01 |
15.28 | 15.13 | 15.20 | 138,434 |
| 04 Feb 10 |
15.17000 -0.33 |
15.47 | 15.15 | 15.47 | 216,085 |
| 03 Feb 10 |
15.50000 -0.04 |
15.60 | 15.46 | 15.59 | 40,845 |
| 02 Feb 10 |
15.54000 +0.08 |
15.63 | 15.36 | 15.44 | 86,199 |
| 01 Feb 10 |
15.46000 +0.19 |
15.50 | 15.11 | 15.11 | 82,477 |
| 29 Jan 10 |
15.27000 -0.15 |
15.53 | 15.15 | 15.42 | 109,382 |
| 28 Jan 10 |
15.42000 -0.07 |
15.68 | 15.30 | 15.68 | 135,592 |
| 27 Jan 10 |
15.49000 -0.25 |
15.67 | 15.49 | 15.64 | 165,174 |
| 26 Jan 10 |
15.74000 +0.01 |
15.75 | 15.57 | 15.75 | 217,112 |
| 25 Jan 10 |
15.73000 +0.01 |
15.90 | 15.70 | 15.80 | 152,180 |
| 22 Jan 10 |
15.72000 -0.08 |
16.03 | 15.70 | 15.82 | 159,058 |
| 21 Jan 10 |
15.80000 -0.30 |
16.09 | 15.78 | 15.99 | 141,727 |
| 20 Jan 10 |
16.10000 +0.02 |
16.14 | 15.87 | 16.12 | 248,243 |
| 19 Jan 10 |
16.08000 +0.03 |
16.14 | 15.86 | 16.05 | 238,316 |
| 18 Jan 10 |
16.05000 +0.16 |
16.10 | 15.80 | 15.89 | 154,859 |
| 15 Jan 10 |
15.89000 +0.03 |
15.99 | 15.65 | 15.97 | 157,477 |
| 14 Jan 10 |
15.86000 -0.04 |
16.09 | 15.86 | 15.93 | 214,891 |
| 13 Jan 10 |
15.90000 +0.04 |
15.98 | 15.75 | 15.89 | 183,934 |
| 12 Jan 10 |
15.86000 -0.05 |
15.91 | 15.71 | 15.86 | 287,325 |
| 11 Jan 10 |
15.91000 +0.39 |
15.99 | 15.60 | 15.60 | 356,087 |
| 08 Jan 10 |
15.52000 +0.18 |
15.52 | 15.30 | 15.33 | 121,529 |
| 07 Jan 10 |
15.34000 -0.20 |
15.60 | 15.33 | 15.48 | 252,495 |
| 06 Jan 10 |
15.54000 +0.29 |
15.57 | 15.20 | 15.29 | 219,122 |
| 05 Jan 10 |
15.25000 +0.06 |
15.25 | 15.11 | 15.19 | 109,293 |
| 04 Jan 10 |
15.19000 +0.10 |
15.22 | 15.08 | 15.12 | 154,599 |
| 31 Dec 09 |
15.09000 +0.00 |
15.10 | 14.99 | 15.00 | 53,028 |
| 30 Dec 09 |
15.09000 +0.04 |
15.10 | 14.94 | 15.02 | 103,992 |
| 29 Dec 09 |
15.05000 +0.00 |
15.07 | 14.99 | 15.07 | 74,303 |