FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Ensign Energy Services
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
4.22000 +0.26 |
4.29 | 3.97 | 4.00 | 941,894 |
| 19 Oct 26 |
3.96000 +0.09 |
3.99 | 3.84 | 3.85 | 288,731 |
| 16 Oct 26 |
3.87000 +0.15 |
3.87 | 3.65 | 3.72 | 217,966 |
| 15 Oct 26 |
3.72000 +0.00 |
3.78 | 3.59 | 3.71 | 173,799 |
| 14 Oct 26 |
3.72000 -0.13 |
3.89 | 3.70 | 3.89 | 214,915 |
| 13 Oct 26 |
3.85000 +0.18 |
3.85 | 3.65 | 3.69 | 494,994 |
| 09 Oct 26 |
3.67000 +0.04 |
3.72 | 3.59 | 3.59 | 256,466 |
| 08 Oct 26 |
3.63000 +0.02 |
3.67 | 3.61 | 3.65 | 95,133 |
| 07 Oct 26 |
3.61000 -0.01 |
3.67 | 3.53 | 3.61 | 111,884 |
| 06 Oct 26 |
3.62000 +0.04 |
3.73 | 3.46 | 3.58 | 213,663 |
| 05 Oct 26 |
3.58000 +0.06 |
3.69 | 3.44 | 3.48 | 498,595 |
| 02 Oct 26 |
3.52000 -0.04 |
3.54 | 3.42 | 3.49 | 226,970 |
| 01 Oct 26 |
3.56000 +0.16 |
3.59 | 3.40 | 3.41 | 323,986 |
| 30 Sep 26 |
3.40000 -0.07 |
3.50 | 3.38 | 3.45 | 263,700 |
| 29 Sep 26 |
3.47000 -0.03 |
3.50 | 3.39 | 3.48 | 277,002 |
| 28 Sep 26 |
3.50000 -0.05 |
3.63 | 3.49 | 3.60 | 408,397 |
| 25 Sep 26 |
3.55000 -0.09 |
3.60 | 3.50 | 3.57 | 253,772 |
| 24 Sep 26 |
3.64000 +0.09 |
3.69 | 3.50 | 3.60 | 163,700 |
| 23 Sep 26 |
3.55000 -0.13 |
3.73 | 3.55 | 3.73 | 364,700 |
| 22 Sep 26 |
3.68000 -0.05 |
3.77 | 3.62 | 3.69 | 361,900 |
| 21 Sep 26 |
3.73000 -0.05 |
3.88 | 3.65 | 3.75 | 333,814 |
| 18 Sep 26 |
3.78000 -0.03 |
3.82 | 3.75 | 3.81 | 305,714 |
| 17 Sep 26 |
3.81000 -0.11 |
3.99 | 3.79 | 3.88 | 228,641 |
| 16 Sep 26 |
3.92000 +0.00 |
3.97 | 3.87 | 3.92 | 294,700 |
| 15 Sep 26 |
3.92000 +0.03 |
3.95 | 3.88 | 3.88 | 139,661 |
| 14 Sep 26 |
3.89000 +0.02 |
3.94 | 3.79 | 3.93 | 270,800 |
| 11 Sep 26 |
3.87000 +0.09 |
3.88 | 3.75 | 3.78 | 231,240 |
| 10 Sep 26 |
3.78000 -0.01 |
3.90 | 3.71 | 3.84 | 248,565 |
| 09 Sep 26 |
3.79000 -0.01 |
3.94 | 3.75 | 3.81 | 334,947 |
| 08 Sep 26 |
3.80000 +0.06 |
3.91 | 3.75 | 3.79 | 367,912 |
| 04 Sep 26 |
3.74000 -0.06 |
3.86 | 3.64 | 3.73 | 212,300 |
| 03 Sep 26 |
3.80000 -0.05 |
3.90 | 3.73 | 3.85 | 211,900 |
| 02 Sep 26 |
3.85000 +0.05 |
3.90 | 3.71 | 3.85 | 220,500 |
| 01 Sep 26 |
3.80000 +0.10 |
3.82 | 3.67 | 3.74 | 333,800 |
| 31 Aug 26 |
3.70000 +0.11 |
3.75 | 3.57 | 3.57 | 252,200 |
| 28 Aug 26 |
3.59000 +0.00 |
3.65 | 3.54 | 3.58 | 330,700 |
| 27 Aug 26 |
3.59000 +0.15 |
3.60 | 3.40 | 3.43 | 290,000 |
| 26 Aug 26 |
3.44000 +0.03 |
3.49 | 3.39 | 3.41 | 147,802 |
| 25 Aug 26 |
3.41000 -0.15 |
3.54 | 3.41 | 3.51 | 146,632 |
| 24 Aug 26 |
3.56000 -0.15 |
3.74 | 3.53 | 3.70 | 295,872 |
| 21 Aug 26 |
3.71000 +0.09 |
3.78 | 3.59 | 3.60 | 249,587 |
| 20 Aug 26 |
3.62000 +0.02 |
3.70 | 3.51 | 3.63 | 254,884 |
| 19 Aug 26 |
3.60000 +0.01 |
3.69 | 3.58 | 3.58 | 167,046 |
| 18 Aug 26 |
3.59000 -0.08 |
3.70 | 3.58 | 3.67 | 119,244 |
| 17 Aug 26 |
3.67000 +0.04 |
3.73 | 3.50 | 3.64 | 268,927 |
| 14 Aug 26 |
3.63000 +0.09 |
3.66 | 3.46 | 3.53 | 195,190 |
| 13 Aug 26 |
3.54000 -0.07 |
3.69 | 3.54 | 3.57 | 239,334 |
| 12 Aug 26 |
3.61000 +0.07 |
3.65 | 3.56 | 3.58 | 153,868 |
| 11 Aug 26 |
3.54000 +0.13 |
3.58 | 3.39 | 3.39 | 441,959 |
| 10 Aug 26 |
3.41000 +0.20 |
3.43 | 3.14 | 3.25 | 557,523 |
| 07 Aug 26 |
3.21000 -0.29 |
3.50 | 3.18 | 3.40 | 613,727 |
| 06 Aug 26 |
3.50000 +0.08 |
3.54 | 3.42 | 3.42 | 169,937 |
| 05 Aug 26 |
3.42000 -0.05 |
3.50 | 3.40 | 3.48 | 119,545 |
| 04 Aug 26 |
3.47000 -0.02 |
3.54 | 3.32 | 3.54 | 172,653 |
| 31 Jul 26 |
3.49000 +0.00 |
3.56 | 3.42 | 3.50 | 180,168 |
| 30 Jul 26 |
3.49000 +0.04 |
3.49 | 3.41 | 3.44 | 71,705 |
| 29 Jul 26 |
3.45000 -0.03 |
3.59 | 3.34 | 3.55 | 467,147 |
| 28 Jul 26 |
3.48000 -0.12 |
3.59 | 3.43 | 3.59 | 255,946 |
| 27 Jul 26 |
3.60000 -0.35 |
3.87 | 3.55 | 3.85 | 242,481 |
| 24 Jul 26 |
3.95000 +0.05 |
4.10 | 3.91 | 3.91 | 342,250 |
| 23 Jul 26 |
3.90000 +0.19 |
3.98 | 3.74 | 3.74 | 443,404 |
| 22 Jul 26 |
3.71000 +0.03 |
3.84 | 3.69 | 3.75 | 263,634 |
| 21 Jul 26 |
3.68000 +0.16 |
3.69 | 3.55 | 3.59 | 194,250 |
| 20 Jul 26 |
3.52000 +0.11 |
3.58 | 3.40 | 3.49 | 234,121 |
| 17 Jul 26 |
3.41000 -0.01 |
3.46 | 3.33 | 3.39 | 143,479 |
| 16 Jul 26 |
3.42000 +0.07 |
3.44 | 3.32 | 3.38 | 156,484 |
| 15 Jul 26 |
3.35000 -0.06 |
3.42 | 3.25 | 3.39 | 174,427 |
| 14 Jul 26 |
3.41000 -0.04 |
3.54 | 3.37 | 3.50 | 215,342 |
| 13 Jul 26 |
3.45000 +0.07 |
3.49 | 3.40 | 3.44 | 205,691 |
| 10 Jul 26 |
3.38000 -0.01 |
3.48 | 3.35 | 3.41 | 164,703 |
| 09 Jul 26 |
3.39000 -0.04 |
3.45 | 3.32 | 3.42 | 109,354 |
| 08 Jul 26 |
3.43000 +0.19 |
3.43 | 3.26 | 3.26 | 221,007 |
| 07 Jul 26 |
3.24000 +0.09 |
3.29 | 3.14 | 3.29 | 244,475 |
| 06 Jul 26 |
3.15000 -0.13 |
3.30 | 3.14 | 3.24 | 224,324 |
| 03 Jul 26 |
3.28000 +0.02 |
3.31 | 3.24 | 3.24 | 53,177 |
| 02 Jul 26 |
3.26000 -0.06 |
3.33 | 3.20 | 3.32 | 156,800 |
| 30 Jun 26 |
3.32000 +0.11 |
3.36 | 3.21 | 3.26 | 165,060 |
| 29 Jun 26 |
3.21000 -0.03 |
3.30 | 3.17 | 3.28 | 165,958 |
| 26 Jun 26 |
3.24000 -0.08 |
3.32 | 3.20 | 3.31 | 181,617 |
| 25 Jun 26 |
3.32000 +0.01 |
3.37 | 3.28 | 3.30 | 97,919 |
| 24 Jun 26 |
3.31000 -0.17 |
3.50 | 3.28 | 3.48 | 326,516 |
| 23 Jun 26 |
3.48000 -0.09 |
3.56 | 3.47 | 3.55 | 220,316 |
| 22 Jun 26 |
3.57000 -0.03 |
3.60 | 3.48 | 3.53 | 196,010 |
| 19 Jun 26 |
3.60000 +0.13 |
3.62 | 3.48 | 3.48 | 188,870 |
| 18 Jun 26 |
3.47000 -0.09 |
3.59 | 3.37 | 3.59 | 291,034 |
| 17 Jun 26 |
3.56000 -0.07 |
3.70 | 3.55 | 3.64 | 183,973 |
| 16 Jun 26 |
3.63000 -0.20 |
3.79 | 3.56 | 3.77 | 448,545 |
| 15 Jun 26 |
3.83000 -0.08 |
3.89 | 3.71 | 3.79 | 306,200 |
| 12 Jun 26 |
3.91000 -0.08 |
4.24 | 3.90 | 3.94 | 123,586 |
| 11 Jun 26 |
3.99000 -0.04 |
4.11 | 3.92 | 4.09 | 116,429 |
| 10 Jun 26 |
4.03000 -0.05 |
4.15 | 4.01 | 4.01 | 145,814 |
| 09 Jun 26 |
4.08000 -0.07 |
4.16 | 3.97 | 4.15 | 242,211 |
| 08 Jun 26 |
4.15000 +0.17 |
4.21 | 4.03 | 4.03 | 212,300 |
| 05 Jun 26 |
3.98000 -0.29 |
4.21 | 3.96 | 4.21 | 335,777 |
| 04 Jun 26 |
4.27000 +0.05 |
4.33 | 4.12 | 4.20 | 260,371 |
| 03 Jun 26 |
4.22000 +0.02 |
4.38 | 4.18 | 4.24 | 260,904 |
| 02 Jun 26 |
4.20000 -0.03 |
4.30 | 4.16 | 4.26 | 254,573 |
| 01 Jun 26 |
4.23000 +0.04 |
4.40 | 4.19 | 4.22 | 453,143 |
| 29 May 26 |
4.19000 -0.01 |
4.22 | 4.09 | 4.18 | 223,864 |
| 28 May 26 |
4.20000 +0.11 |
4.32 | 4.12 | 4.12 | 268,983 |
| 27 May 26 |
4.09000 -0.20 |
4.31 | 4.04 | 4.26 | 441,957 |
| 26 May 26 |
4.29000 +0.11 |
4.32 | 4.20 | 4.20 | 220,249 |
| 25 May 26 |
4.18000 -0.33 |
4.45 | 4.18 | 4.41 | 354,729 |
| 22 May 26 |
4.51000 +0.00 |
4.53 | 4.41 | 4.45 | 287,613 |
| 21 May 26 |
4.51000 -0.06 |
4.68 | 4.47 | 4.61 | 249,775 |
| 20 May 26 |
4.57000 -0.17 |
4.81 | 4.54 | 4.70 | 353,800 |
| 19 May 26 |
4.74000 +0.29 |
4.97 | 4.66 | 4.66 | 814,199 |
| 15 May 26 |
4.45000 +0.16 |
4.46 | 4.28 | 4.32 | 564,546 |
| 14 May 26 |
4.29000 +0.09 |
4.32 | 4.20 | 4.25 | 322,732 |
| 13 May 26 |
4.20000 -0.16 |
4.35 | 4.20 | 4.34 | 308,577 |
| 12 May 26 |
4.36000 +0.25 |
4.40 | 4.12 | 4.12 | 1,124,065 |
| 11 May 26 |
4.11000 +0.27 |
4.17 | 3.91 | 3.91 | 922,123 |
| 08 May 26 |
3.84000 +0.13 |
3.94 | 3.74 | 3.74 | 260,767 |
| 07 May 26 |
3.71000 -0.18 |
3.78 | 3.34 | 3.60 | 1,492,388 |
| 06 May 26 |
3.89000 -0.16 |
3.99 | 3.87 | 3.95 | 506,520 |
| 05 May 26 |
4.05000 +0.09 |
4.09 | 3.89 | 3.97 | 331,294 |
| 04 May 26 |
3.96000 +0.01 |
4.01 | 3.84 | 3.93 | 277,698 |
| 01 May 26 |
3.95000 +0.12 |
4.00 | 3.76 | 3.80 | 663,496 |
| 30 Apr 26 |
3.83000 -0.08 |
3.91 | 3.75 | 3.90 | 268,520 |
| 29 Apr 26 |
3.91000 +0.07 |
3.92 | 3.78 | 3.86 | 417,629 |
| 28 Apr 26 |
3.84000 -0.01 |
3.89 | 3.77 | 3.86 | 233,148 |
| 27 Apr 26 |
3.85000 +0.02 |
3.90 | 3.77 | 3.80 | 402,330 |
| 24 Apr 26 |
3.83000 +0.15 |
3.83 | 3.60 | 3.60 | 625,902 |
| 23 Apr 26 |
3.68000 +0.13 |
3.68 | 3.53 | 3.53 | 137,646 |
| 22 Apr 26 |
3.55000 +0.20 |
3.55 | 3.39 | 3.39 | 254,702 |
| 21 Apr 26 |
3.35000 +0.07 |
3.39 | 3.30 | 3.30 | 255,413 |
| 20 Apr 26 |
3.28000 +0.03 |
3.32 | 3.26 | 3.29 | 160,881 |
| 17 Apr 26 |
3.25000 -0.14 |
3.32 | 3.16 | 3.32 | 583,702 |
| 16 Apr 26 |
3.39000 +0.03 |
3.47 | 3.34 | 3.40 | 254,500 |
| 15 Apr 26 |
3.36000 -0.04 |
3.42 | 3.29 | 3.39 | 237,043 |
| 14 Apr 26 |
3.40000 -0.07 |
3.46 | 3.36 | 3.46 | 227,586 |
| 13 Apr 26 |
3.47000 +0.01 |
3.60 | 3.42 | 3.51 | 208,482 |
| 10 Apr 26 |
3.46000 -0.07 |
3.55 | 3.43 | 3.55 | 198,049 |
| 09 Apr 26 |
3.53000 -0.07 |
3.65 | 3.44 | 3.64 | 214,278 |
| 08 Apr 26 |
3.60000 -0.04 |
3.61 | 3.37 | 3.39 | 424,538 |
| 07 Apr 26 |
3.64000 +0.07 |
3.72 | 3.56 | 3.56 | 425,939 |
| 06 Apr 26 |
3.57000 +0.05 |
3.65 | 3.46 | 3.54 | 540,325 |
| 02 Apr 26 |
3.52000 +0.16 |
3.61 | 3.41 | 3.41 | 421,068 |
| 01 Apr 26 |
3.36000 -0.27 |
3.69 | 3.36 | 3.58 | 468,467 |
| 31 Mar 26 |
3.63000 -0.01 |
3.76 | 3.50 | 3.67 | 434,122 |
| 30 Mar 26 |
3.64000 -0.09 |
3.80 | 3.59 | 3.76 | 444,494 |
| 27 Mar 26 |
3.73000 -0.01 |
3.80 | 3.70 | 3.72 | 259,926 |
| 26 Mar 26 |
3.74000 +0.08 |
3.79 | 3.60 | 3.64 | 250,528 |
| 25 Mar 26 |
3.66000 -0.12 |
3.78 | 3.66 | 3.78 | 268,634 |
| 24 Mar 26 |
3.78000 +0.06 |
3.85 | 3.72 | 3.75 | 425,372 |
| 23 Mar 26 |
3.72000 +0.08 |
3.74 | 3.54 | 3.58 | 219,855 |
| 20 Mar 26 |
3.64000 -0.11 |
3.83 | 3.57 | 3.71 | 240,904 |
| 19 Mar 26 |
3.75000 +0.02 |
3.85 | 3.61 | 3.69 | 292,634 |
| 18 Mar 26 |
3.73000 +0.13 |
3.80 | 3.59 | 3.60 | 405,463 |
| 17 Mar 26 |
3.60000 +0.03 |
3.71 | 3.56 | 3.56 | 356,149 |
| 16 Mar 26 |
3.57000 +0.07 |
3.74 | 3.55 | 3.58 | 363,096 |
| 13 Mar 26 |
3.50000 -0.03 |
3.57 | 3.47 | 3.55 | 214,118 |
| 12 Mar 26 |
3.53000 +0.06 |
3.63 | 3.50 | 3.54 | 288,659 |
| 11 Mar 26 |
3.47000 +0.04 |
3.53 | 3.41 | 3.41 | 129,944 |
| 10 Mar 26 |
3.43000 -0.03 |
3.51 | 3.36 | 3.42 | 113,240 |
| 09 Mar 26 |
3.46000 +0.02 |
3.60 | 3.36 | 3.44 | 334,712 |
| 06 Mar 26 |
3.44000 -0.23 |
3.70 | 3.40 | 3.70 | 497,900 |
| 05 Mar 26 |
3.67000 +0.07 |
3.69 | 3.55 | 3.57 | 329,600 |
| 04 Mar 26 |
3.60000 +0.00 |
3.69 | 3.55 | 3.59 | 175,200 |
| 03 Mar 26 |
3.60000 -0.24 |
3.84 | 3.57 | 3.84 | 345,400 |
| 02 Mar 26 |
3.84000 +0.22 |
3.90 | 3.70 | 3.78 | 825,400 |
| 27 Feb 26 |
3.62000 +0.02 |
3.62 | 3.51 | 3.52 | 164,600 |
| 26 Feb 26 |
3.60000 +0.08 |
3.63 | 3.46 | 3.46 | 147,000 |
| 25 Feb 26 |
3.52000 -0.02 |
3.60 | 3.49 | 3.59 | 223,700 |
| 24 Feb 26 |
3.54000 +0.17 |
3.54 | 3.35 | 3.37 | 236,900 |
| 23 Feb 26 |
3.37000 -0.11 |
3.69 | 3.35 | 3.50 | 235,000 |
| 20 Feb 26 |
3.48000 -0.21 |
3.69 | 3.47 | 3.69 | 197,200 |
| 19 Feb 26 |
3.69000 -0.03 |
3.75 | 3.63 | 3.70 | 291,900 |
| 18 Feb 26 |
3.72000 +0.07 |
3.75 | 3.68 | 3.71 | 152,600 |
| 17 Feb 26 |
3.65000 -0.08 |
3.81 | 3.59 | 3.73 | 427,300 |
| 13 Feb 26 |
3.73000 +0.41 |
3.79 | 3.36 | 3.42 | 626,700 |
| 12 Feb 26 |
3.32000 -0.13 |
3.45 | 3.25 | 3.45 | 193,900 |
| 11 Feb 26 |
3.45000 +0.08 |
3.48 | 3.33 | 3.37 | 168,700 |
| 10 Feb 26 |
3.37000 -0.07 |
3.48 | 3.34 | 3.45 | 126,600 |
| 09 Feb 26 |
3.44000 +0.14 |
3.52 | 3.32 | 3.35 | 587,400 |
| 06 Feb 26 |
3.30000 +0.18 |
3.30 | 3.05 | 3.05 | 191,700 |
| 05 Feb 26 |
3.12000 -0.13 |
3.25 | 3.06 | 3.14 | 128,200 |
| 04 Feb 26 |
3.25000 +0.01 |
3.29 | 3.15 | 3.25 | 160,400 |
| 03 Feb 26 |
3.24000 +0.09 |
3.28 | 3.17 | 3.19 | 265,600 |
| 02 Feb 26 |
3.15000 +0.00 |
3.18 | 3.05 | 3.05 | 232,600 |
| 30 Jan 26 |
3.15000 -0.05 |
3.23 | 3.09 | 3.18 | 115,800 |
| 29 Jan 26 |
3.20000 -0.01 |
3.29 | 3.16 | 3.24 | 118,900 |
| 28 Jan 26 |
3.21000 -0.03 |
3.31 | 3.19 | 3.26 | 310,500 |
| 27 Jan 26 |
3.24000 -0.08 |
3.34 | 3.23 | 3.32 | 219,500 |
| 26 Jan 26 |
3.32000 +0.15 |
3.35 | 3.18 | 3.18 | 320,500 |
| 23 Jan 26 |
3.17000 +0.00 |
3.25 | 3.14 | 3.17 | 101,600 |
| 22 Jan 26 |
3.17000 +0.03 |
3.19 | 3.11 | 3.18 | 124,500 |
| 21 Jan 26 |
3.14000 +0.22 |
3.17 | 2.92 | 2.94 | 446,900 |
| 20 Jan 26 |
2.92000 +0.00 |
3.00 | 2.92 | 2.99 | 94,000 |
| 19 Jan 26 |
2.92000 -0.11 |
3.05 | 2.90 | 3.05 | 122,800 |
| 16 Jan 26 |
3.03000 +0.19 |
3.05 | 2.87 | 2.88 | 441,800 |
| 15 Jan 26 |
2.84000 +0.03 |
2.88 | 2.71 | 2.79 | 264,700 |
| 14 Jan 26 |
2.81000 +0.03 |
2.86 | 2.80 | 2.81 | 180,300 |
| 13 Jan 26 |
2.78000 +0.06 |
2.88 | 2.74 | 2.75 | 148,900 |
| 12 Jan 26 |
2.72000 +0.04 |
2.72 | 2.67 | 2.67 | 171,600 |
| 09 Jan 26 |
2.68000 +0.07 |
2.70 | 2.63 | 2.70 | 70,300 |
| 08 Jan 26 |
2.61000 +0.06 |
2.68 | 2.51 | 2.52 | 105,700 |
| 07 Jan 26 |
2.55000 -0.03 |
2.59 | 2.48 | 2.58 | 198,900 |
| 06 Jan 26 |
2.58000 -0.24 |
2.80 | 2.58 | 2.80 | 121,300 |
| 05 Jan 26 |
2.82000 +0.14 |
2.90 | 2.72 | 2.72 | 826,500 |
| 02 Jan 26 |
2.68000 +0.14 |
2.69 | 2.54 | 2.54 | 155,653 |
| 31 Dec 25 |
2.54000 +0.00 |
2.56 | 2.50 | 2.54 | 33,641 |
| 30 Dec 25 |
2.54000 +0.07 |
2.56 | 2.50 | 2.50 | 100,935 |
| 29 Dec 25 |
2.47000 +0.02 |
2.49 | 2.41 | 2.41 | 79,252 |
| 24 Dec 25 |
2.45000 -0.04 |
2.55 | 2.42 | 2.55 | 45,903 |
| 23 Dec 25 |
2.49000 +0.10 |
2.52 | 2.38 | 2.38 | 123,918 |
| 22 Dec 25 |
2.39000 +0.02 |
2.47 | 2.38 | 2.38 | 93,878 |
| 19 Dec 25 |
2.37000 -0.01 |
2.42 | 2.37 | 2.37 | 103,697 |
| 18 Dec 25 |
2.38000 -0.01 |
2.41 | 2.35 | 2.36 | 122,178 |
| 17 Dec 25 |
2.39000 +0.05 |
2.40 | 2.30 | 2.30 | 97,509 |
| 16 Dec 25 |
2.34000 -0.13 |
2.47 | 2.31 | 2.47 | 275,255 |
| 15 Dec 25 |
2.47000 -0.18 |
2.65 | 2.46 | 2.60 | 330,488 |
| 12 Dec 25 |
2.65000 -0.06 |
2.68 | 2.60 | 2.66 | 144,815 |
| 11 Dec 25 |
2.71000 -0.06 |
2.73 | 2.68 | 2.73 | 64,385 |
| 10 Dec 25 |
2.77000 +0.02 |
2.78 | 2.65 | 2.75 | 101,970 |
| 09 Dec 25 |
2.75000 -0.05 |
2.82 | 2.74 | 2.76 | 41,340 |
| 08 Dec 25 |
2.80000 -0.04 |
2.84 | 2.78 | 2.82 | 63,729 |
| 05 Dec 25 |
2.84000 +0.02 |
2.88 | 2.82 | 2.85 | 116,294 |
| 04 Dec 25 |
2.82000 +0.04 |
2.86 | 2.80 | 2.82 | 193,267 |
| 03 Dec 25 |
2.78000 +0.05 |
2.82 | 2.69 | 2.69 | 265,111 |
| 02 Dec 25 |
2.73000 +0.02 |
2.77 | 2.64 | 2.64 | 161,285 |
| 01 Dec 25 |
2.71000 +0.05 |
2.71 | 2.59 | 2.63 | 230,101 |
| 28 Nov 25 |
2.66000 +0.10 |
2.69 | 2.58 | 2.58 | 206,025 |
| 27 Nov 25 |
2.56000 +0.03 |
2.57 | 2.48 | 2.48 | 35,745 |
| 26 Nov 25 |
2.53000 +0.04 |
2.57 | 2.48 | 2.49 | 119,927 |
| 25 Nov 25 |
2.49000 +0.06 |
2.49 | 2.39 | 2.42 | 60,827 |
| 24 Nov 25 |
2.43000 -0.03 |
2.47 | 2.41 | 2.47 | 81,450 |
| 21 Nov 25 |
2.46000 +0.01 |
2.47 | 2.40 | 2.45 | 74,390 |
| 20 Nov 25 |
2.45000 -0.04 |
2.57 | 2.44 | 2.49 | 91,565 |
| 19 Nov 25 |
2.49000 -0.04 |
2.50 | 2.45 | 2.50 | 28,177 |
| 18 Nov 25 |
2.53000 +0.03 |
2.55 | 2.43 | 2.46 | 170,834 |
| 17 Nov 25 |
2.50000 -0.04 |
2.55 | 2.48 | 2.51 | 87,663 |
| 14 Nov 25 |
2.54000 +0.10 |
2.55 | 2.40 | 2.40 | 98,249 |
| 13 Nov 25 |
2.44000 -0.09 |
2.53 | 2.38 | 2.51 | 207,837 |
| 12 Nov 25 |
2.53000 -0.02 |
2.59 | 2.50 | 2.59 | 104,202 |
| 11 Nov 25 |
2.55000 +0.08 |
2.58 | 2.47 | 2.49 | 375,186 |
| 10 Nov 25 |
2.47000 +0.05 |
2.52 | 2.43 | 2.45 | 195,044 |
| 07 Nov 25 |
2.42000 +0.01 |
2.45 | 2.35 | 2.45 | 124,418 |
| 06 Nov 25 |
2.41000 -0.05 |
2.49 | 2.41 | 2.49 | 110,739 |
| 05 Nov 25 |
2.46000 -0.01 |
2.53 | 2.45 | 2.48 | 41,658 |
| 04 Nov 25 |
2.47000 -0.11 |
2.58 | 2.46 | 2.58 | 94,612 |
| 03 Nov 25 |
2.58000 +0.01 |
2.60 | 2.53 | 2.54 | 88,574 |
| 31 Oct 25 |
2.57000 +0.02 |
2.63 | 2.54 | 2.58 | 67,683 |
| 30 Oct 25 |
2.55000 -0.02 |
2.63 | 2.54 | 2.55 | 60,431 |
| 29 Oct 25 |
2.57000 -0.09 |
2.65 | 2.56 | 2.61 | 29,519 |
| 28 Oct 25 |
2.66000 +0.04 |
2.68 | 2.53 | 2.54 | 328,298 |
| 27 Oct 25 |
2.62000 +0.00 |
2.66 | 2.47 | 2.63 | 142,224 |
| 24 Oct 25 |
2.62000 -0.03 |
2.70 | 2.60 | 2.70 | 81,557 |
| 23 Oct 25 |
2.65000 +0.11 |
2.67 | 2.57 | 2.57 | 206,424 |
| 22 Oct 25 |
2.54000 +0.09 |
2.55 | 2.44 | 2.48 | 108,174 |
| 21 Oct 25 |
2.45000 +0.02 |
2.46 | 2.39 | 2.40 | 33,325 |
| 20 Oct 25 |
2.43000 +0.08 |
2.48 | 2.34 | 2.34 | 70,042 |
| 17 Oct 25 |
2.35000 -0.06 |
2.42 | 2.30 | 2.38 | 94,435 |
| 16 Oct 25 |
2.41000 -0.09 |
2.51 | 2.39 | 2.48 | 131,158 |
| 15 Oct 25 |
2.50000 +0.04 |
2.52 | 2.42 | 2.50 | 88,559 |
| 14 Oct 25 |
2.46000 +0.06 |
2.51 | 2.42 | 2.44 | 171,251 |
| 10 Oct 25 |
2.40000 -0.15 |
2.54 | 2.38 | 2.54 | 201,916 |
| 09 Oct 25 |
2.55000 -0.05 |
2.62 | 2.53 | 2.53 | 121,605 |
| 08 Oct 25 |
2.60000 -0.02 |
2.65 | 2.58 | 2.59 | 73,093 |
| 07 Oct 25 |
2.62000 +0.05 |
2.62 | 2.57 | 2.60 | 208,701 |
| 06 Oct 25 |
2.57000 -0.11 |
2.70 | 2.55 | 2.68 | 218,455 |
| 03 Oct 25 |
2.68000 +0.04 |
2.74 | 2.63 | 2.64 | 203,339 |
| 02 Oct 25 |
2.64000 +0.07 |
2.68 | 2.60 | 2.60 | 120,270 |
| 01 Oct 25 |
2.57000 +0.11 |
2.60 | 2.46 | 2.47 | 146,775 |
| 30 Sep 25 |
2.46000 -0.03 |
2.48 | 2.43 | 2.47 | 88,755 |
| 29 Sep 25 |
2.49000 +0.04 |
2.53 | 2.42 | 2.46 | 335,619 |
| 26 Sep 25 |
2.45000 +0.03 |
2.46 | 2.42 | 2.44 | 278,683 |
| 25 Sep 25 |
2.42000 -0.06 |
2.49 | 2.41 | 2.49 | 55,473 |
| 24 Sep 25 |
2.48000 +0.02 |
2.57 | 2.44 | 2.50 | 155,130 |
| 23 Sep 25 |
2.46000 +0.10 |
2.53 | 2.34 | 2.38 | 272,616 |
| 22 Sep 25 |
2.36000 +0.02 |
2.38 | 2.30 | 2.34 | 123,294 |
| 19 Sep 25 |
2.34000 +0.02 |
2.36 | 2.28 | 2.34 | 212,199 |
| 18 Sep 25 |
2.32000 -0.01 |
2.36 | 2.29 | 2.36 | 73,039 |
| 17 Sep 25 |
2.33000 +0.02 |
2.35 | 2.29 | 2.29 | 144,098 |
| 16 Sep 25 |
2.31000 -0.06 |
2.38 | 2.29 | 2.37 | 157,615 |
| 15 Sep 25 |
2.37000 +0.14 |
2.38 | 2.23 | 2.23 | 333,202 |
| 12 Sep 25 |
2.23000 +0.05 |
2.25 | 2.16 | 2.18 | 228,897 |
| 11 Sep 25 |
2.18000 -0.02 |
2.21 | 2.16 | 2.20 | 142,768 |
| 10 Sep 25 |
2.20000 +0.04 |
2.23 | 2.17 | 2.17 | 164,265 |
| 09 Sep 25 |
2.16000 +0.00 |
2.22 | 2.15 | 2.18 | 155,120 |
| 08 Sep 25 |
2.16000 -0.01 |
2.17 | 2.10 | 2.16 | 139,581 |
| 05 Sep 25 |
2.17000 +0.00 |
2.21 | 2.12 | 2.20 | 107,491 |
| 04 Sep 25 |
2.17000 -0.03 |
2.21 | 2.16 | 2.19 | 37,187 |
| 03 Sep 25 |
2.20000 -0.08 |
2.28 | 2.17 | 2.25 | 83,445 |
| 02 Sep 25 |
2.28000 +0.06 |
2.29 | 2.19 | 2.23 | 87,341 |
| 29 Aug 25 |
2.22000 +0.00 |
2.25 | 2.20 | 2.21 | 48,099 |
| 28 Aug 25 |
2.22000 +0.02 |
2.24 | 2.18 | 2.24 | 39,433 |
| 27 Aug 25 |
2.20000 +0.03 |
2.23 | 2.15 | 2.18 | 62,771 |
| 26 Aug 25 |
2.17000 -0.05 |
2.20 | 2.14 | 2.18 | 72,446 |
| 25 Aug 25 |
2.22000 +0.04 |
2.22 | 2.17 | 2.20 | 45,400 |
| 22 Aug 25 |
2.18000 +0.07 |
2.20 | 2.09 | 2.09 | 161,115 |
| 21 Aug 25 |
2.11000 +0.03 |
2.13 | 2.06 | 2.06 | 80,322 |
| 20 Aug 25 |
2.08000 +0.03 |
2.08 | 2.05 | 2.06 | 68,281 |
| 19 Aug 25 |
2.05000 -0.06 |
2.12 | 2.05 | 2.07 | 76,921 |
| 18 Aug 25 |
2.11000 +0.05 |
2.12 | 2.02 | 2.08 | 63,340 |
| 15 Aug 25 |
2.06000 +0.01 |
2.07 | 2.04 | 2.07 | 85,603 |
| 14 Aug 25 |
2.05000 -0.04 |
2.11 | 2.05 | 2.11 | 130,889 |
| 13 Aug 25 |
2.09000 +0.02 |
2.12 | 2.06 | 2.06 | 63,035 |
| 12 Aug 25 |
2.07000 -0.06 |
2.18 | 2.07 | 2.12 | 267,022 |
| 11 Aug 25 |
2.13000 +0.08 |
2.15 | 2.05 | 2.05 | 244,263 |
| 08 Aug 25 |
2.05000 -0.15 |
2.15 | 2.00 | 2.15 | 459,512 |
| 07 Aug 25 |
2.20000 +0.04 |
2.21 | 2.17 | 2.21 | 72,390 |
| 06 Aug 25 |
2.16000 -0.05 |
2.26 | 2.15 | 2.26 | 88,639 |
| 05 Aug 25 |
2.21000 +0.02 |
2.24 | 2.12 | 2.12 | 72,695 |
| 01 Aug 25 |
2.19000 -0.07 |
2.25 | 2.13 | 2.25 | 171,429 |
| 31 Jul 25 |
2.26000 -0.01 |
2.31 | 2.22 | 2.25 | 108,302 |
| 30 Jul 25 |
2.27000 -0.03 |
2.34 | 2.25 | 2.31 | 52,772 |
| 29 Jul 25 |
2.30000 -0.05 |
2.36 | 2.29 | 2.33 | 61,899 |
| 28 Jul 25 |
2.35000 +0.10 |
2.35 | 2.24 | 2.24 | 130,253 |
| 25 Jul 25 |
2.25000 -0.03 |
2.28 | 2.24 | 2.25 | 71,003 |
| 24 Jul 25 |
2.28000 +0.02 |
2.31 | 2.24 | 2.26 | 95,047 |
| 23 Jul 25 |
2.26000 +0.01 |
2.30 | 2.23 | 2.27 | 93,042 |
| 22 Jul 25 |
2.25000 +0.00 |
2.27 | 2.22 | 2.25 | 70,929 |
| 21 Jul 25 |
2.25000 -0.04 |
2.29 | 2.21 | 2.29 | 122,439 |
| 18 Jul 25 |
2.29000 +0.03 |
2.30 | 2.24 | 2.26 | 60,453 |
| 17 Jul 25 |
2.26000 +0.00 |
2.31 | 2.21 | 2.27 | 98,599 |
| 16 Jul 25 |
2.26000 +0.00 |
2.30 | 2.22 | 2.27 | 66,771 |
| 15 Jul 25 |
2.26000 -0.05 |
2.31 | 2.26 | 2.29 | 42,718 |
| 14 Jul 25 |
2.31000 +0.01 |
2.31 | 2.26 | 2.29 | 75,830 |
| 11 Jul 25 |
2.30000 -0.01 |
2.33 | 2.28 | 2.33 | 30,450 |
| 10 Jul 25 |
2.31000 +0.01 |
2.33 | 2.23 | 2.29 | 75,503 |
| 09 Jul 25 |
2.30000 +0.01 |
2.33 | 2.24 | 2.30 | 86,884 |
| 08 Jul 25 |
2.29000 +0.08 |
2.33 | 2.21 | 2.21 | 54,744 |
| 07 Jul 25 |
2.21000 -0.06 |
2.29 | 2.20 | 2.29 | 40,672 |
| 04 Jul 25 |
2.27000 -0.01 |
2.30 | 2.27 | 2.30 | 17,790 |
| 03 Jul 25 |
2.28000 -0.03 |
2.32 | 2.27 | 2.29 | 30,816 |
| 02 Jul 25 |
2.31000 +0.06 |
2.32 | 2.24 | 2.27 | 74,144 |
| 30 Jun 25 |
2.25000 +0.03 |
2.26 | 2.21 | 2.26 | 97,805 |
| 27 Jun 25 |
2.22000 -0.02 |
2.25 | 2.20 | 2.23 | 84,103 |
| 26 Jun 25 |
2.24000 +0.01 |
2.27 | 2.21 | 2.23 | 41,184 |
| 25 Jun 25 |
2.23000 -0.07 |
2.29 | 2.21 | 2.29 | 118,769 |
| 24 Jun 25 |
2.30000 -0.02 |
2.34 | 2.20 | 2.27 | 204,039 |
| 23 Jun 25 |
2.32000 -0.06 |
2.43 | 2.30 | 2.42 | 363,995 |
| 20 Jun 25 |
2.38000 -0.10 |
2.45 | 2.38 | 2.41 | 98,173 |
| 19 Jun 25 |
2.48000 +0.03 |
2.50 | 2.45 | 2.48 | 72,542 |
| 18 Jun 25 |
2.45000 -0.04 |
2.53 | 2.43 | 2.48 | 92,390 |
| 17 Jun 25 |
2.49000 +0.13 |
2.52 | 2.37 | 2.39 | 200,649 |
| 16 Jun 25 |
2.36000 -0.07 |
2.43 | 2.35 | 2.43 | 141,169 |
| 13 Jun 25 |
2.43000 +0.01 |
2.47 | 2.40 | 2.47 | 89,643 |
| 12 Jun 25 |
2.42000 +0.00 |
2.44 | 2.38 | 2.38 | 94,076 |
| 11 Jun 25 |
2.42000 +0.05 |
2.43 | 2.35 | 2.40 | 117,097 |
| 10 Jun 25 |
2.37000 +0.01 |
2.42 | 2.37 | 2.37 | 193,484 |
| 09 Jun 25 |
2.36000 +0.09 |
2.43 | 2.26 | 2.26 | 294,595 |
| 06 Jun 25 |
2.27000 +0.11 |
2.28 | 2.15 | 2.15 | 284,509 |
| 05 Jun 25 |
2.16000 +0.01 |
2.19 | 2.14 | 2.15 | 93,181 |
| 04 Jun 25 |
2.15000 +0.02 |
2.20 | 2.11 | 2.16 | 277,586 |
| 03 Jun 25 |
2.13000 +0.11 |
2.15 | 2.02 | 2.02 | 162,680 |
| 02 Jun 25 |
2.02000 +0.03 |
2.06 | 1.98 | 2.02 | 100,536 |
| 30 May 25 |
1.99000 -0.01 |
2.01 | 1.98 | 2.00 | 55,162 |
| 29 May 25 |
2.00000 +0.04 |
2.01 | 1.95 | 1.95 | 106,879 |
| 28 May 25 |
1.96000 +0.00 |
1.98 | 1.94 | 1.97 | 104,603 |
| 27 May 25 |
1.96000 +0.00 |
1.97 | 1.91 | 1.93 | 137,825 |
| 26 May 25 |
1.96000 +0.00 |
1.98 | 1.94 | 1.95 | 78,722 |
| 23 May 25 |
1.96000 +0.08 |
1.96 | 1.86 | 1.86 | 182,312 |
| 22 May 25 |
1.88000 -0.02 |
1.91 | 1.85 | 1.91 | 113,403 |
| 21 May 25 |
1.90000 -0.06 |
1.99 | 1.90 | 1.94 | 147,628 |
| 20 May 25 |
1.96000 -0.05 |
2.01 | 1.94 | 2.01 | 113,401 |
| 16 May 25 |
2.01000 +0.02 |
2.03 | 1.98 | 2.01 | 44,303 |
| 15 May 25 |
1.99000 -0.07 |
2.05 | 1.98 | 2.05 | 125,876 |
| 14 May 25 |
2.06000 -0.11 |
2.16 | 2.05 | 2.13 | 131,261 |
| 13 May 25 |
2.17000 +0.06 |
2.24 | 2.07 | 2.24 | 283,307 |
| 12 May 25 |
2.11000 +0.21 |
2.17 | 1.98 | 2.06 | 332,491 |
| 09 May 25 |
1.90000 +0.03 |
1.92 | 1.85 | 1.85 | 181,863 |
| 08 May 25 |
1.87000 +0.05 |
1.88 | 1.84 | 1.84 | 151,805 |
| 07 May 25 |
1.82000 -0.01 |
1.84 | 1.78 | 1.84 | 155,320 |
| 06 May 25 |
1.83000 -0.02 |
1.86 | 1.81 | 1.85 | 47,640 |
| 05 May 25 |
1.85000 -0.02 |
1.89 | 1.81 | 1.89 | 86,682 |
| 02 May 25 |
1.87000 +0.02 |
1.93 | 1.82 | 1.90 | 98,694 |
| 01 May 25 |
1.85000 +0.05 |
1.86 | 1.79 | 1.79 | 69,815 |
| 30 Apr 25 |
1.80000 -0.06 |
1.87 | 1.76 | 1.86 | 113,037 |
| 29 Apr 25 |
1.86000 -0.06 |
1.89 | 1.85 | 1.88 | 104,265 |
| 28 Apr 25 |
1.92000 -0.06 |
1.99 | 1.89 | 1.95 | 78,199 |
| 25 Apr 25 |
1.98000 +0.03 |
2.00 | 1.95 | 1.95 | 126,756 |
| 24 Apr 25 |
1.95000 +0.06 |
1.96 | 1.91 | 1.91 | 65,645 |
| 23 Apr 25 |
1.89000 -0.01 |
1.98 | 1.89 | 1.93 | 193,228 |
| 22 Apr 25 |
1.90000 +0.03 |
1.92 | 1.87 | 1.87 | 47,211 |
| 21 Apr 25 |
1.87000 -0.05 |
1.93 | 1.82 | 1.93 | 111,105 |
| 17 Apr 25 |
1.92000 +0.01 |
1.96 | 1.89 | 1.89 | 198,732 |
| 16 Apr 25 |
1.91000 +0.01 |
1.95 | 1.86 | 1.86 | 176,512 |
| 15 Apr 25 |
1.90000 -0.04 |
1.96 | 1.89 | 1.91 | 189,633 |
| 14 Apr 25 |
1.94000 +0.06 |
2.03 | 1.88 | 1.97 | 337,979 |
| 11 Apr 25 |
1.88000 +0.00 |
1.92 | 1.80 | 1.92 | 242,803 |
| 10 Apr 25 |
1.88000 -0.18 |
2.09 | 1.87 | 2.09 | 224,850 |
| 09 Apr 25 |
2.06000 +0.27 |
2.09 | 1.73 | 1.86 | 255,396 |
| 08 Apr 25 |
1.79000 -0.15 |
2.03 | 1.76 | 2.03 | 433,599 |
| 07 Apr 25 |
1.94000 -0.03 |
1.99 | 1.80 | 1.89 | 382,346 |
| 04 Apr 25 |
1.97000 -0.17 |
2.09 | 1.86 | 2.07 | 835,127 |
| 03 Apr 25 |
2.14000 -0.22 |
2.25 | 2.11 | 2.19 | 307,141 |
| 02 Apr 25 |
2.36000 +0.02 |
2.37 | 2.29 | 2.32 | 88,368 |
| 01 Apr 25 |
2.34000 +0.01 |
2.36 | 2.28 | 2.32 | 77,257 |
| 31 Mar 25 |
2.33000 +0.04 |
2.37 | 2.20 | 2.30 | 193,849 |
| 28 Mar 25 |
2.29000 -0.09 |
2.38 | 2.29 | 2.36 | 122,985 |
| 27 Mar 25 |
2.38000 +0.00 |
2.39 | 2.32 | 2.36 | 94,319 |
| 26 Mar 25 |
2.38000 -0.03 |
2.43 | 2.37 | 2.40 | 64,779 |
| 25 Mar 25 |
2.41000 +0.05 |
2.42 | 2.36 | 2.40 | 78,604 |
| 24 Mar 25 |
2.36000 +0.04 |
2.40 | 2.33 | 2.33 | 121,015 |
| 21 Mar 25 |
2.32000 -0.04 |
2.37 | 2.28 | 2.37 | 345,656 |
| 20 Mar 25 |
2.36000 +0.00 |
2.39 | 2.32 | 2.35 | 120,041 |
| 19 Mar 25 |
2.36000 +0.06 |
2.38 | 2.31 | 2.31 | 112,882 |
| 18 Mar 25 |
2.30000 -0.02 |
2.36 | 2.27 | 2.33 | 140,176 |
| 17 Mar 25 |
2.32000 +0.03 |
2.35 | 2.28 | 2.30 | 221,496 |
| 14 Mar 25 |
2.29000 +0.04 |
2.33 | 2.24 | 2.25 | 199,787 |
| 13 Mar 25 |
2.25000 -0.04 |
2.34 | 2.22 | 2.29 | 141,913 |
| 12 Mar 25 |
2.29000 +0.07 |
2.31 | 2.23 | 2.25 | 212,427 |
| 11 Mar 25 |
2.22000 +0.12 |
2.23 | 2.10 | 2.10 | 300,979 |
| 10 Mar 25 |
2.10000 -0.15 |
2.25 | 2.06 | 2.25 | 1,125,142 |
| 07 Mar 25 |
2.25000 -0.20 |
2.48 | 2.21 | 2.42 | 693,234 |
| 06 Mar 25 |
2.45000 +0.00 |
2.49 | 2.40 | 2.41 | 255,337 |
| 05 Mar 25 |
2.45000 -0.01 |
2.46 | 2.40 | 2.42 | 248,360 |
| 04 Mar 25 |
2.46000 -0.10 |
2.56 | 2.41 | 2.56 | 307,260 |
| 03 Mar 25 |
2.56000 -0.20 |
2.80 | 2.52 | 2.77 | 389,534 |
| 28 Feb 25 |
2.76000 +0.00 |
2.76 | 2.66 | 2.70 | 169,027 |
| 27 Feb 25 |
2.76000 +0.00 |
2.80 | 2.74 | 2.77 | 151,251 |
| 26 Feb 25 |
2.76000 -0.09 |
2.88 | 2.74 | 2.83 | 314,129 |
| 25 Feb 25 |
2.85000 -0.12 |
2.99 | 2.82 | 2.99 | 234,060 |
| 24 Feb 25 |
2.97000 -0.06 |
3.07 | 2.96 | 3.02 | 154,616 |
| 21 Feb 25 |
3.03000 -0.11 |
3.16 | 3.00 | 3.16 | 144,256 |
| 20 Feb 25 |
3.14000 -0.03 |
3.20 | 3.06 | 3.17 | 88,013 |
| 19 Feb 25 |
3.17000 +0.01 |
3.22 | 3.11 | 3.20 | 151,520 |
| 18 Feb 25 |
3.16000 +0.22 |
3.16 | 2.93 | 2.98 | 284,214 |
| 14 Feb 25 |
2.94000 -0.12 |
3.09 | 2.92 | 3.08 | 200,096 |
| 13 Feb 25 |
3.06000 +0.02 |
3.10 | 3.02 | 3.04 | 149,797 |
| 12 Feb 25 |
3.04000 -0.01 |
3.05 | 2.98 | 3.04 | 235,577 |
| 11 Feb 25 |
3.05000 -0.01 |
3.12 | 3.03 | 3.09 | 156,563 |
| 10 Feb 25 |
3.06000 +0.13 |
3.07 | 2.92 | 2.96 | 310,343 |
| 07 Feb 25 |
2.93000 +0.03 |
2.94 | 2.85 | 2.85 | 279,226 |
| 06 Feb 25 |
2.90000 -0.07 |
2.98 | 2.86 | 2.97 | 235,405 |
| 05 Feb 25 |
2.97000 -0.01 |
3.06 | 2.93 | 2.95 | 140,675 |
| 04 Feb 25 |
2.98000 +0.07 |
3.01 | 2.83 | 2.92 | 279,454 |
| 03 Feb 25 |
2.91000 -0.25 |
3.02 | 2.43 | 2.43 | 558,192 |
| 31 Jan 25 |
3.16000 -0.08 |
3.21 | 3.14 | 3.17 | 220,998 |
| 30 Jan 25 |
3.24000 +0.01 |
3.28 | 3.17 | 3.25 | 217,447 |
| 29 Jan 25 |
3.23000 +0.07 |
3.25 | 3.09 | 3.12 | 582,333 |
| 28 Jan 25 |
3.16000 +0.06 |
3.17 | 3.05 | 3.10 | 364,993 |
| 27 Jan 25 |
3.10000 -0.26 |
3.36 | 3.10 | 3.25 | 478,991 |
| 24 Jan 25 |
3.36000 -0.02 |
3.36 | 3.27 | 3.27 | 383,152 |
| 23 Jan 25 |
3.38000 +0.09 |
3.40 | 3.22 | 3.26 | 362,098 |
| 22 Jan 25 |
3.29000 +0.03 |
3.29 | 3.23 | 3.23 | 167,973 |
| 21 Jan 25 |
3.26000 -0.06 |
3.35 | 3.16 | 3.35 | 200,183 |
| 20 Jan 25 |
3.32000 +0.01 |
3.40 | 3.26 | 3.26 | 165,240 |
| 17 Jan 25 |
3.31000 -0.03 |
3.38 | 3.29 | 3.35 | 165,244 |
| 16 Jan 25 |
3.34000 -0.03 |
3.37 | 3.29 | 3.35 | 198,625 |
| 15 Jan 25 |
3.37000 +0.03 |
3.39 | 3.28 | 3.30 | 143,895 |
| 14 Jan 25 |
3.34000 +0.04 |
3.41 | 3.24 | 3.26 | 236,299 |
| 13 Jan 25 |
3.30000 -0.13 |
3.52 | 3.26 | 3.45 | 507,069 |
| 10 Jan 25 |
3.43000 +0.05 |
3.45 | 3.39 | 3.39 | 370,810 |
| 09 Jan 25 |
3.38000 +0.05 |
3.42 | 3.32 | 3.38 | 224,978 |
| 08 Jan 25 |
3.33000 +0.01 |
3.35 | 3.20 | 3.33 | 219,835 |
| 07 Jan 25 |
3.32000 -0.04 |
3.43 | 3.29 | 3.39 | 428,122 |
| 06 Jan 25 |
3.36000 +0.17 |
3.39 | 3.20 | 3.20 | 559,353 |
| 03 Jan 25 |
3.19000 +0.04 |
3.22 | 3.14 | 3.15 | 228,615 |
| 02 Jan 25 |
3.15000 +0.17 |
3.17 | 2.98 | 2.98 | 291,366 |
| 31 Dec 24 |
2.98000 +0.14 |
2.98 | 2.85 | 2.85 | 210,657 |
| 30 Dec 24 |
2.84000 -0.01 |
2.88 | 2.79 | 2.80 | 106,176 |
| 27 Dec 24 |
2.85000 +0.00 |
2.89 | 2.82 | 2.85 | 116,202 |
| 24 Dec 24 |
2.85000 +0.02 |
2.87 | 2.79 | 2.85 | 68,593 |
| 23 Dec 24 |
2.83000 +0.12 |
2.83 | 2.71 | 2.75 | 149,428 |
| 20 Dec 24 |
2.71000 +0.00 |
2.79 | 2.70 | 2.78 | 478,186 |
| 19 Dec 24 |
2.71000 -0.05 |
2.80 | 2.69 | 2.78 | 305,530 |
| 18 Dec 24 |
2.76000 -0.18 |
2.94 | 2.76 | 2.93 | 238,480 |
| 17 Dec 24 |
2.94000 +0.02 |
2.94 | 2.87 | 2.89 | 130,002 |
| 16 Dec 24 |
2.92000 +0.01 |
2.96 | 2.88 | 2.91 | 238,221 |
| 13 Dec 24 |
2.91000 +0.01 |
2.92 | 2.84 | 2.90 | 111,128 |
| 12 Dec 24 |
2.90000 -0.05 |
2.97 | 2.85 | 2.96 | 143,603 |
| 11 Dec 24 |
2.95000 +0.19 |
2.96 | 2.76 | 2.81 | 325,116 |
| 10 Dec 24 |
2.76000 -0.09 |
2.88 | 2.76 | 2.88 | 215,137 |
| 09 Dec 24 |
2.85000 +0.18 |
2.89 | 2.67 | 2.67 | 462,071 |
| 06 Dec 24 |
2.67000 -0.09 |
2.73 | 2.64 | 2.73 | 182,106 |
| 05 Dec 24 |
2.76000 +0.02 |
2.78 | 2.73 | 2.78 | 173,021 |
| 04 Dec 24 |
2.74000 -0.12 |
2.88 | 2.65 | 2.83 | 547,570 |
| 03 Dec 24 |
2.86000 -0.06 |
2.94 | 2.86 | 2.94 | 115,540 |
| 02 Dec 24 |
2.92000 -0.03 |
3.01 | 2.87 | 2.95 | 171,891 |
| 29 Nov 24 |
2.95000 +0.00 |
3.00 | 2.95 | 2.96 | 37,197 |
| 28 Nov 24 |
2.95000 +0.04 |
2.98 | 2.90 | 2.91 | 106,509 |
| 27 Nov 24 |
2.91000 -0.05 |
3.00 | 2.91 | 2.94 | 107,455 |
| 26 Nov 24 |
2.96000 -0.10 |
3.12 | 2.93 | 3.04 | 177,173 |
| 25 Nov 24 |
3.06000 -0.06 |
3.13 | 3.03 | 3.08 | 154,619 |
| 22 Nov 24 |
3.12000 -0.04 |
3.17 | 3.08 | 3.14 | 85,689 |
| 21 Nov 24 |
3.16000 +0.11 |
3.18 | 3.07 | 3.07 | 321,843 |
| 20 Nov 24 |
3.05000 +0.06 |
3.05 | 2.98 | 2.98 | 95,168 |
| 19 Nov 24 |
2.99000 -0.03 |
3.03 | 2.95 | 3.02 | 60,504 |
| 18 Nov 24 |
3.02000 +0.02 |
3.07 | 3.00 | 3.01 | 152,856 |
| 15 Nov 24 |
3.00000 -0.05 |
3.08 | 2.99 | 3.08 | 180,088 |
| 14 Nov 24 |
3.05000 +0.03 |
3.09 | 3.02 | 3.02 | 106,875 |
| 13 Nov 24 |
3.02000 -0.02 |
3.06 | 2.97 | 3.05 | 325,510 |
| 12 Nov 24 |
3.04000 -0.04 |
3.10 | 3.02 | 3.09 | 116,460 |
| 11 Nov 24 |
3.08000 +0.06 |
3.08 | 3.00 | 3.00 | 223,824 |
| 08 Nov 24 |
3.02000 -0.07 |
3.09 | 3.00 | 3.07 | 188,759 |
| 07 Nov 24 |
3.09000 +0.01 |
3.15 | 3.07 | 3.07 | 207,613 |
| 06 Nov 24 |
3.08000 +0.08 |
3.13 | 2.99 | 2.99 | 387,240 |
| 05 Nov 24 |
3.00000 -0.03 |
3.06 | 2.96 | 3.00 | 546,189 |
| 04 Nov 24 |
3.03000 +0.12 |
3.06 | 2.91 | 2.91 | 542,772 |
| 01 Nov 24 |
2.91000 +0.11 |
2.96 | 2.84 | 2.84 | 466,534 |
| 31 Oct 24 |
2.80000 +0.00 |
2.82 | 2.75 | 2.79 | 113,797 |
| 30 Oct 24 |
2.80000 +0.11 |
2.82 | 2.64 | 2.69 | 278,119 |
| 29 Oct 24 |
2.69000 -0.06 |
2.81 | 2.67 | 2.75 | 322,737 |
| 28 Oct 24 |
2.75000 -0.09 |
2.78 | 2.72 | 2.75 | 120,613 |
| 25 Oct 24 |
2.84000 +0.06 |
2.86 | 2.76 | 2.78 | 131,316 |
| 24 Oct 24 |
2.78000 +0.04 |
2.78 | 2.70 | 2.74 | 146,664 |
| 23 Oct 24 |
2.74000 -0.09 |
2.82 | 2.71 | 2.82 | 250,409 |
| 22 Oct 24 |
2.83000 -0.09 |
2.96 | 2.81 | 2.92 | 327,210 |
| 21 Oct 24 |
2.92000 +0.06 |
2.94 | 2.83 | 2.87 | 316,459 |
| 18 Oct 24 |
2.86000 -0.02 |
2.89 | 2.76 | 2.88 | 302,286 |
| 17 Oct 24 |
2.88000 +0.01 |
2.89 | 2.84 | 2.84 | 73,723 |
| 16 Oct 24 |
2.87000 +0.03 |
2.89 | 2.82 | 2.82 | 203,185 |
| 15 Oct 24 |
2.84000 -0.16 |
2.95 | 2.81 | 2.83 | 419,408 |
| 11 Oct 24 |
3.00000 +0.18 |
3.02 | 2.78 | 2.80 | 1,486,927 |
| 10 Oct 24 |
2.82000 +0.16 |
2.82 | 2.63 | 2.63 | 671,049 |
| 09 Oct 24 |
2.66000 +0.09 |
2.67 | 2.55 | 2.56 | 537,940 |
| 08 Oct 24 |
2.57000 -0.04 |
2.58 | 2.48 | 2.58 | 214,140 |
| 07 Oct 24 |
2.61000 +0.00 |
2.62 | 2.54 | 2.59 | 129,754 |
| 04 Oct 24 |
2.61000 -0.02 |
2.65 | 2.58 | 2.65 | 165,443 |
| 03 Oct 24 |
2.63000 +0.04 |
2.65 | 2.58 | 2.58 | 133,392 |
| 02 Oct 24 |
2.59000 -0.01 |
2.64 | 2.56 | 2.64 | 122,758 |
| 01 Oct 24 |
2.60000 -0.05 |
2.68 | 2.59 | 2.66 | 80,695 |
| 30 Sep 24 |
2.65000 +0.01 |
2.67 | 2.60 | 2.64 | 64,979 |
| 27 Sep 24 |
2.64000 +0.06 |
2.67 | 2.57 | 2.58 | 164,707 |
| 26 Sep 24 |
2.58000 -0.05 |
2.62 | 2.52 | 2.60 | 279,881 |
| 25 Sep 24 |
2.63000 -0.03 |
2.65 | 2.57 | 2.64 | 164,141 |
| 24 Sep 24 |
2.66000 +0.03 |
2.68 | 2.64 | 2.67 | 171,817 |
| 23 Sep 24 |
2.63000 +0.02 |
2.71 | 2.59 | 2.64 | 145,501 |
| 20 Sep 24 |
2.61000 -0.07 |
2.68 | 2.56 | 2.68 | 326,169 |
| 19 Sep 24 |
2.68000 +0.02 |
2.70 | 2.66 | 2.66 | 63,673 |
| 18 Sep 24 |
2.66000 +0.01 |
2.71 | 2.62 | 2.64 | 251,939 |
| 17 Sep 24 |
2.65000 +0.06 |
2.65 | 2.60 | 2.63 | 185,884 |
| 16 Sep 24 |
2.59000 +0.04 |
2.62 | 2.56 | 2.56 | 205,272 |
| 13 Sep 24 |
2.55000 +0.02 |
2.60 | 2.54 | 2.57 | 127,330 |
| 12 Sep 24 |
2.53000 -0.02 |
2.59 | 2.52 | 2.53 | 202,262 |
| 11 Sep 24 |
2.55000 +0.04 |
2.59 | 2.47 | 2.54 | 144,712 |
| 10 Sep 24 |
2.51000 -0.05 |
2.56 | 2.45 | 2.56 | 365,586 |
| 09 Sep 24 |
2.56000 +0.15 |
2.60 | 2.41 | 2.41 | 507,405 |
| 06 Sep 24 |
2.41000 -0.03 |
2.47 | 2.37 | 2.46 | 365,304 |
| 05 Sep 24 |
2.44000 +0.01 |
2.47 | 2.40 | 2.46 | 206,024 |
| 04 Sep 24 |
2.43000 -0.02 |
2.49 | 2.41 | 2.46 | 207,961 |
| 03 Sep 24 |
2.45000 -0.08 |
2.52 | 2.43 | 2.52 | 346,642 |
| 30 Aug 24 |
2.53000 +0.01 |
2.54 | 2.47 | 2.49 | 138,731 |
| 29 Aug 24 |
2.52000 +0.07 |
2.53 | 2.44 | 2.47 | 166,141 |
| 28 Aug 24 |
2.45000 -0.01 |
2.46 | 2.41 | 2.42 | 79,583 |
| 27 Aug 24 |
2.46000 -0.05 |
2.51 | 2.44 | 2.51 | 140,262 |
| 26 Aug 24 |
2.51000 +0.02 |
2.54 | 2.48 | 2.51 | 148,969 |
| 23 Aug 24 |
2.49000 +0.07 |
2.50 | 2.45 | 2.46 | 113,313 |
| 22 Aug 24 |
2.42000 -0.07 |
2.51 | 2.42 | 2.50 | 119,577 |
| 21 Aug 24 |
2.49000 +0.00 |
2.51 | 2.46 | 2.51 | 360,852 |
| 20 Aug 24 |
2.49000 +0.00 |
2.51 | 2.45 | 2.48 | 222,574 |
| 19 Aug 24 |
2.49000 +0.05 |
2.50 | 2.42 | 2.42 | 138,188 |
| 16 Aug 24 |
2.44000 -0.06 |
2.50 | 2.42 | 2.50 | 159,523 |
| 15 Aug 24 |
2.50000 +0.07 |
2.54 | 2.46 | 2.46 | 122,617 |
| 14 Aug 24 |
2.43000 -0.01 |
2.49 | 2.42 | 2.44 | 240,193 |
| 13 Aug 24 |
2.44000 +0.05 |
2.45 | 2.38 | 2.40 | 313,158 |
| 12 Aug 24 |
2.39000 +0.09 |
2.42 | 2.31 | 2.31 | 373,194 |
| 09 Aug 24 |
2.30000 -0.02 |
2.33 | 2.27 | 2.33 | 122,192 |
| 08 Aug 24 |
2.32000 +0.09 |
2.34 | 2.24 | 2.25 | 135,345 |
| 07 Aug 24 |
2.23000 -0.04 |
2.37 | 2.22 | 2.29 | 312,402 |
| 06 Aug 24 |
2.27000 -0.09 |
2.31 | 2.25 | 2.27 | 1,852,739 |
| 02 Aug 24 |
2.36000 -0.17 |
2.44 | 2.23 | 2.44 | 874,125 |
| 01 Aug 24 |
2.53000 -0.04 |
2.57 | 2.47 | 2.56 | 252,883 |
| 31 Jul 24 |
2.57000 +0.18 |
2.60 | 2.42 | 2.44 | 597,429 |
| 30 Jul 24 |
2.39000 -0.03 |
2.45 | 2.37 | 2.44 | 98,592 |
| 29 Jul 24 |
2.42000 -0.05 |
2.47 | 2.40 | 2.47 | 199,915 |
| 26 Jul 24 |
2.47000 +0.02 |
2.47 | 2.41 | 2.47 | 114,024 |
| 25 Jul 24 |
2.45000 +0.03 |
2.46 | 2.39 | 2.42 | 107,832 |
| 24 Jul 24 |
2.42000 +0.02 |
2.46 | 2.40 | 2.43 | 93,601 |
| 23 Jul 24 |
2.40000 -0.05 |
2.44 | 2.37 | 2.40 | 100,336 |
| 22 Jul 24 |
2.45000 +0.03 |
2.48 | 2.34 | 2.42 | 191,275 |
| 19 Jul 24 |
2.42000 -0.19 |
2.59 | 2.42 | 2.57 | 196,769 |
| 18 Jul 24 |
2.61000 +0.07 |
2.65 | 2.48 | 2.55 | 182,032 |
| 17 Jul 24 |
2.54000 -0.04 |
2.63 | 2.53 | 2.53 | 301,964 |
| 16 Jul 24 |
2.58000 +0.06 |
2.61 | 2.46 | 2.50 | 306,511 |
| 15 Jul 24 |
2.52000 +0.20 |
2.54 | 2.33 | 2.33 | 621,704 |
| 12 Jul 24 |
2.32000 +0.08 |
2.34 | 2.23 | 2.23 | 269,354 |
| 11 Jul 24 |
2.24000 +0.03 |
2.32 | 2.22 | 2.25 | 105,113 |
| 10 Jul 24 |
2.21000 +0.00 |
2.26 | 2.18 | 2.23 | 117,863 |
| 09 Jul 24 |
2.21000 -0.01 |
2.25 | 2.19 | 2.21 | 97,906 |
| 08 Jul 24 |
2.22000 -0.03 |
2.25 | 2.20 | 2.23 | 66,302 |
| 05 Jul 24 |
2.25000 -0.06 |
2.33 | 2.23 | 2.33 | 36,521 |
| 04 Jul 24 |
2.31000 +0.02 |
2.34 | 2.29 | 2.29 | 37,397 |
| 03 Jul 24 |
2.29000 +0.01 |
2.32 | 2.26 | 2.26 | 48,089 |
| 02 Jul 24 |
2.28000 +0.00 |
2.31 | 2.26 | 2.31 | 41,452 |
| 28 Jun 24 |
2.28000 -0.01 |
2.33 | 2.27 | 2.31 | 73,834 |
| 27 Jun 24 |
2.29000 +0.05 |
2.30 | 2.20 | 2.25 | 66,952 |
| 26 Jun 24 |
2.24000 +0.03 |
2.25 | 2.18 | 2.18 | 153,920 |
| 25 Jun 24 |
2.21000 -0.04 |
2.26 | 2.20 | 2.25 | 46,927 |
| 24 Jun 24 |
2.25000 +0.13 |
2.27 | 2.13 | 2.15 | 187,213 |
| 21 Jun 24 |
2.12000 -0.07 |
2.20 | 2.10 | 2.19 | 350,707 |
| 20 Jun 24 |
2.19000 +0.00 |
2.24 | 2.18 | 2.22 | 72,302 |
| 19 Jun 24 |
2.19000 -0.01 |
2.21 | 2.17 | 2.21 | 56,209 |
| 18 Jun 24 |
2.20000 +0.01 |
2.23 | 2.17 | 2.17 | 169,259 |
| 17 Jun 24 |
2.19000 +0.02 |
2.21 | 2.13 | 2.16 | 244,193 |
| 14 Jun 24 |
2.17000 -0.01 |
2.20 | 2.15 | 2.18 | 110,238 |
| 13 Jun 24 |
2.18000 -0.03 |
2.25 | 2.17 | 2.22 | 129,289 |
| 12 Jun 24 |
2.21000 -0.05 |
2.34 | 2.21 | 2.32 | 89,500 |
| 11 Jun 24 |
2.26000 -0.08 |
2.31 | 2.26 | 2.28 | 253,253 |
| 10 Jun 24 |
2.34000 +0.13 |
2.36 | 2.20 | 2.20 | 562,919 |
| 07 Jun 24 |
2.21000 +0.01 |
2.22 | 2.18 | 2.20 | 86,211 |
| 06 Jun 24 |
2.20000 +0.01 |
2.21 | 2.17 | 2.19 | 133,294 |
| 05 Jun 24 |
2.19000 +0.03 |
2.20 | 2.15 | 2.18 | 116,505 |
| 04 Jun 24 |
2.16000 -0.05 |
2.23 | 2.15 | 2.21 | 287,157 |
| 03 Jun 24 |
2.21000 -0.14 |
2.37 | 2.16 | 2.37 | 438,653 |
| 31 May 24 |
2.35000 +0.04 |
2.35 | 2.30 | 2.30 | 129,178 |
| 30 May 24 |
2.31000 -0.01 |
2.34 | 2.30 | 2.33 | 119,663 |
| 29 May 24 |
2.32000 -0.06 |
2.37 | 2.31 | 2.37 | 165,789 |
| 28 May 24 |
2.38000 +0.08 |
2.40 | 2.29 | 2.29 | 233,206 |
| 27 May 24 |
2.30000 +0.03 |
2.32 | 2.25 | 2.28 | 102,059 |
| 24 May 24 |
2.27000 +0.04 |
2.32 | 2.24 | 2.26 | 77,891 |
| 23 May 24 |
2.23000 -0.06 |
2.31 | 2.23 | 2.28 | 115,482 |
| 22 May 24 |
2.29000 -0.06 |
2.35 | 2.29 | 2.35 | 137,221 |
| 21 May 24 |
2.35000 -0.03 |
2.41 | 2.34 | 2.37 | 165,156 |
| 17 May 24 |
2.38000 +0.05 |
2.40 | 2.33 | 2.36 | 193,379 |
| 16 May 24 |
2.33000 -0.01 |
2.38 | 2.32 | 2.34 | 135,066 |
| 15 May 24 |
2.34000 +0.00 |
2.37 | 2.30 | 2.33 | 215,809 |
| 14 May 24 |
2.34000 +0.04 |
2.37 | 2.30 | 2.33 | 275,603 |
| 13 May 24 |
2.30000 +0.05 |
2.32 | 2.22 | 2.28 | 225,114 |
| 10 May 24 |
2.25000 -0.08 |
2.36 | 2.24 | 2.33 | 193,794 |
| 09 May 24 |
2.33000 +0.03 |
2.36 | 2.30 | 2.32 | 152,375 |
| 08 May 24 |
2.30000 -0.02 |
2.40 | 2.26 | 2.26 | 139,398 |
| 07 May 24 |
2.32000 -0.08 |
2.43 | 2.32 | 2.37 | 565,389 |
| 06 May 24 |
2.40000 -0.10 |
2.47 | 2.17 | 2.47 | 1,391,479 |
| 03 May 24 |
2.50000 +0.00 |
2.53 | 2.49 | 2.50 | 138,252 |
| 02 May 24 |
2.50000 +0.02 |
2.57 | 2.50 | 2.51 | 81,272 |
| 01 May 24 |
2.48000 -0.07 |
2.55 | 2.45 | 2.53 | 182,266 |
| 30 Apr 24 |
2.55000 -0.11 |
2.65 | 2.54 | 2.65 | 218,215 |
| 29 Apr 24 |
2.66000 +0.14 |
2.66 | 2.48 | 2.48 | 256,318 |
| 26 Apr 24 |
2.52000 +0.12 |
2.52 | 2.38 | 2.38 | 311,359 |
| 25 Apr 24 |
2.40000 -0.06 |
2.46 | 2.39 | 2.46 | 134,156 |
| 24 Apr 24 |
2.46000 -0.02 |
2.52 | 2.42 | 2.52 | 104,224 |
| 23 Apr 24 |
2.48000 +0.11 |
2.52 | 2.34 | 2.36 | 173,651 |
| 22 Apr 24 |
2.37000 +0.05 |
2.39 | 2.28 | 2.30 | 98,911 |
| 19 Apr 24 |
2.32000 -0.01 |
2.38 | 2.30 | 2.33 | 71,557 |
| 18 Apr 24 |
2.33000 -0.03 |
2.40 | 2.32 | 2.35 | 136,431 |
| 17 Apr 24 |
2.36000 -0.10 |
2.47 | 2.33 | 2.46 | 206,102 |
| 16 Apr 24 |
2.46000 -0.03 |
2.49 | 2.42 | 2.49 | 137,368 |
| 15 Apr 24 |
2.49000 -0.08 |
2.63 | 2.47 | 2.63 | 299,623 |
| 12 Apr 24 |
2.57000 -0.02 |
2.67 | 2.55 | 2.65 | 382,887 |
| 11 Apr 24 |
2.59000 -0.05 |
2.65 | 2.54 | 2.65 | 229,888 |
| 10 Apr 24 |
2.64000 -0.02 |
2.65 | 2.55 | 2.60 | 235,875 |
| 09 Apr 24 |
2.66000 -0.05 |
2.72 | 2.64 | 2.72 | 154,334 |
| 08 Apr 24 |
2.71000 -0.02 |
2.76 | 2.65 | 2.76 | 138,682 |
| 05 Apr 24 |
2.73000 +0.04 |
2.75 | 2.68 | 2.70 | 165,057 |
| 04 Apr 24 |
2.69000 -0.10 |
2.76 | 2.69 | 2.76 | 181,889 |
| 03 Apr 24 |
2.79000 +0.18 |
2.80 | 2.59 | 2.59 | 687,452 |
| 02 Apr 24 |
2.61000 +0.02 |
2.61 | 2.56 | 2.61 | 241,166 |
| 01 Apr 24 |
2.59000 +0.00 |
2.63 | 2.53 | 2.63 | 225,929 |
| 28 Mar 24 |
2.59000 +0.00 |
2.61 | 2.56 | 2.56 | 158,567 |
| 27 Mar 24 |
2.59000 +0.06 |
2.60 | 2.50 | 2.51 | 164,695 |
| 26 Mar 24 |
2.53000 -0.04 |
2.61 | 2.50 | 2.58 | 109,311 |
| 25 Mar 24 |
2.57000 +0.16 |
2.60 | 2.47 | 2.47 | 248,015 |
| 22 Mar 24 |
2.41000 -0.15 |
2.57 | 2.40 | 2.54 | 326,406 |
| 21 Mar 24 |
2.56000 -0.13 |
2.69 | 2.54 | 2.69 | 173,276 |
| 20 Mar 24 |
2.69000 -0.03 |
2.74 | 2.63 | 2.70 | 185,445 |
| 19 Mar 24 |
2.72000 -0.05 |
2.80 | 2.71 | 2.75 | 238,289 |
| 18 Mar 24 |
2.77000 +0.09 |
2.80 | 2.66 | 2.69 | 266,716 |
| 15 Mar 24 |
2.68000 +0.08 |
2.69 | 2.56 | 2.56 | 323,299 |
| 14 Mar 24 |
2.60000 +0.07 |
2.62 | 2.53 | 2.56 | 146,497 |
| 13 Mar 24 |
2.53000 +0.02 |
2.61 | 2.53 | 2.53 | 155,849 |
| 12 Mar 24 |
2.51000 -0.04 |
2.56 | 2.49 | 2.56 | 65,247 |
| 11 Mar 24 |
2.55000 +0.03 |
2.57 | 2.49 | 2.51 | 168,695 |
| 08 Mar 24 |
2.52000 -0.02 |
2.56 | 2.50 | 2.54 | 154,089 |
| 07 Mar 24 |
2.54000 +0.12 |
2.55 | 2.40 | 2.46 | 350,179 |
| 06 Mar 24 |
2.42000 +0.01 |
2.48 | 2.37 | 2.42 | 284,367 |
| 05 Mar 24 |
2.41000 -0.02 |
2.45 | 2.38 | 2.41 | 69,836 |
| 04 Mar 24 |
2.43000 +0.06 |
2.47 | 2.35 | 2.38 | 322,219 |
| 01 Mar 24 |
2.37000 +0.28 |
2.43 | 2.14 | 2.15 | 1,107,674 |
| 29 Feb 24 |
2.09000 -0.07 |
2.16 | 2.09 | 2.15 | 328,889 |
| 28 Feb 24 |
2.16000 +0.00 |
2.20 | 2.13 | 2.16 | 530,474 |
| 27 Feb 24 |
2.16000 -0.02 |
2.21 | 2.14 | 2.21 | 445,322 |
| 26 Feb 24 |
2.18000 +0.03 |
2.20 | 2.14 | 2.14 | 208,694 |
| 23 Feb 24 |
2.15000 -0.01 |
2.16 | 2.13 | 2.15 | 159,837 |
| 22 Feb 24 |
2.16000 +0.00 |
2.17 | 2.12 | 2.13 | 123,244 |
| 21 Feb 24 |
2.16000 +0.00 |
2.19 | 2.13 | 2.15 | 172,647 |
| 20 Feb 24 |
2.16000 -0.09 |
2.24 | 2.13 | 2.22 | 237,341 |
| 16 Feb 24 |
2.25000 -0.01 |
2.27 | 2.22 | 2.27 | 161,999 |
| 15 Feb 24 |
2.26000 +0.11 |
2.28 | 2.19 | 2.19 | 185,546 |
| 14 Feb 24 |
2.15000 +0.02 |
2.18 | 2.13 | 2.17 | 121,979 |
| 13 Feb 24 |
2.13000 -0.09 |
2.19 | 2.09 | 2.19 | 415,854 |
| 12 Feb 24 |
2.22000 +0.04 |
2.24 | 2.17 | 2.20 | 117,344 |
| 09 Feb 24 |
2.18000 -0.01 |
2.28 | 2.18 | 2.18 | 70,431 |
| 08 Feb 24 |
2.19000 +0.05 |
2.21 | 2.16 | 2.17 | 98,617 |
| 07 Feb 24 |
2.14000 -0.03 |
2.20 | 2.13 | 2.20 | 718,881 |
| 06 Feb 24 |
2.17000 +0.07 |
2.21 | 2.10 | 2.10 | 102,580 |
| 05 Feb 24 |
2.10000 -0.05 |
2.16 | 2.07 | 2.11 | 216,333 |
| 02 Feb 24 |
2.15000 -0.06 |
2.22 | 2.11 | 2.22 | 399,251 |
| 01 Feb 24 |
2.21000 -0.12 |
2.37 | 2.20 | 2.32 | 208,885 |
| 31 Jan 24 |
2.33000 -0.08 |
2.42 | 2.32 | 2.38 | 233,466 |
| 30 Jan 24 |
2.41000 +0.04 |
2.43 | 2.35 | 2.37 | 309,571 |
| 29 Jan 24 |
2.37000 +0.06 |
2.37 | 2.29 | 2.32 | 197,416 |
| 26 Jan 24 |
2.31000 +0.08 |
2.33 | 2.23 | 2.23 | 268,679 |
| 25 Jan 24 |
2.23000 +0.01 |
2.26 | 2.16 | 2.21 | 206,906 |
| 24 Jan 24 |
2.22000 +0.02 |
2.25 | 2.17 | 2.17 | 779,284 |
| 23 Jan 24 |
2.20000 +0.03 |
2.22 | 2.16 | 2.17 | 168,273 |
| 22 Jan 24 |
2.17000 +0.07 |
2.18 | 2.08 | 2.10 | 172,067 |
| 19 Jan 24 |
2.10000 +0.03 |
2.11 | 2.04 | 2.04 | 98,448 |
| 18 Jan 24 |
2.07000 -0.03 |
2.10 | 2.02 | 2.10 | 125,259 |
| 17 Jan 24 |
2.10000 +0.03 |
2.12 | 2.01 | 2.05 | 186,355 |
| 16 Jan 24 |
2.07000 -0.05 |
2.15 | 2.06 | 2.15 | 248,107 |
| 15 Jan 24 |
2.12000 +0.01 |
2.16 | 2.12 | 2.13 | 50,681 |
| 12 Jan 24 |
2.11000 -0.04 |
2.20 | 2.11 | 2.20 | 132,529 |
| 11 Jan 24 |
2.15000 +0.05 |
2.18 | 2.09 | 2.13 | 218,561 |
| 10 Jan 24 |
2.10000 +0.02 |
2.13 | 2.06 | 2.09 | 252,560 |
| 09 Jan 24 |
2.08000 -0.10 |
2.18 | 2.08 | 2.18 | 375,141 |
| 08 Jan 24 |
2.18000 -0.04 |
2.19 | 2.10 | 2.19 | 350,071 |
| 05 Jan 24 |
2.22000 +0.07 |
2.23 | 2.13 | 2.17 | 156,123 |
| 04 Jan 24 |
2.15000 -0.02 |
2.19 | 2.13 | 2.17 | 147,677 |
| 03 Jan 24 |
2.17000 +0.10 |
2.17 | 2.08 | 2.12 | 253,023 |
| 02 Jan 24 |
2.07000 -0.10 |
2.20 | 2.07 | 2.19 | 279,345 |
| 29 Dec 23 |
2.17000 -0.04 |
2.21 | 2.15 | 2.21 | 132,109 |
| 28 Dec 23 |
2.21000 -0.05 |
2.27 | 2.21 | 2.25 | 76,280 |
| 27 Dec 23 |
2.26000 +0.03 |
2.29 | 2.25 | 2.28 | 142,675 |
| 22 Dec 23 |
2.23000 +0.04 |
2.26 | 2.20 | 2.23 | 182,057 |
| 21 Dec 23 |
2.19000 +0.02 |
2.23 | 2.16 | 2.17 | 179,859 |
| 20 Dec 23 |
2.17000 -0.08 |
2.28 | 2.16 | 2.28 | 415,504 |
| 19 Dec 23 |
2.25000 +0.11 |
2.26 | 2.14 | 2.15 | 389,722 |
| 18 Dec 23 |
2.14000 -0.01 |
2.18 | 2.11 | 2.16 | 183,299 |
| 15 Dec 23 |
2.15000 -0.05 |
2.21 | 2.10 | 2.21 | 501,605 |
| 14 Dec 23 |
2.20000 +0.09 |
2.21 | 2.14 | 2.16 | 407,252 |
| 13 Dec 23 |
2.11000 +0.07 |
2.13 | 2.00 | 2.04 | 436,336 |
| 12 Dec 23 |
2.04000 +0.04 |
2.06 | 1.94 | 1.98 | 873,224 |
| 11 Dec 23 |
2.00000 -0.06 |
2.05 | 1.95 | 2.05 | 438,865 |
| 08 Dec 23 |
2.06000 +0.09 |
2.06 | 1.98 | 1.99 | 285,680 |
| 07 Dec 23 |
1.97000 -0.03 |
2.04 | 1.95 | 2.01 | 340,926 |
| 06 Dec 23 |
2.00000 -0.01 |
2.03 | 1.99 | 2.00 | 350,790 |
| 05 Dec 23 |
2.01000 -0.03 |
2.07 | 2.00 | 2.03 | 145,246 |
| 04 Dec 23 |
2.04000 -0.02 |
2.06 | 2.00 | 2.06 | 221,620 |
| 01 Dec 23 |
2.06000 -0.02 |
2.10 | 2.04 | 2.06 | 295,453 |
| 30 Nov 23 |
2.08000 +0.01 |
2.13 | 2.05 | 2.10 | 271,329 |
| 29 Nov 23 |
2.07000 +0.01 |
2.10 | 2.04 | 2.10 | 235,766 |
| 28 Nov 23 |
2.06000 -0.02 |
2.09 | 2.03 | 2.09 | 125,737 |
| 27 Nov 23 |
2.08000 -0.04 |
2.13 | 2.04 | 2.13 | 334,935 |
| 24 Nov 23 |
2.12000 +0.04 |
2.14 | 2.06 | 2.06 | 155,226 |
| 23 Nov 23 |
2.08000 +0.03 |
2.09 | 2.01 | 2.01 | 125,500 |
| 22 Nov 23 |
2.05000 -0.04 |
2.08 | 2.00 | 2.05 | 912,223 |
| 21 Nov 23 |
2.09000 -0.10 |
2.20 | 2.06 | 2.20 | 451,300 |
| 20 Nov 23 |
2.19000 +0.00 |
2.26 | 2.17 | 2.26 | 244,157 |
| 17 Nov 23 |
2.19000 +0.08 |
2.21 | 2.09 | 2.09 | 626,369 |
| 16 Nov 23 |
2.11000 -0.05 |
2.16 | 2.04 | 2.16 | 767,703 |
| 15 Nov 23 |
2.16000 -0.08 |
2.23 | 2.16 | 2.19 | 449,758 |
| 14 Nov 23 |
2.24000 +0.02 |
2.24 | 2.17 | 2.24 | 535,351 |
| 13 Nov 23 |
2.22000 -0.02 |
2.25 | 2.20 | 2.22 | 116,623 |
| 10 Nov 23 |
2.24000 +0.05 |
2.26 | 2.18 | 2.19 | 608,823 |
| 09 Nov 23 |
2.19000 -0.02 |
2.26 | 2.19 | 2.24 | 413,613 |
| 08 Nov 23 |
2.21000 +0.06 |
2.24 | 2.13 | 2.13 | 746,201 |
| 07 Nov 23 |
2.15000 -0.10 |
2.22 | 2.14 | 2.22 | 1,144,671 |
| 06 Nov 23 |
2.25000 -0.10 |
2.40 | 2.21 | 2.40 | 696,183 |
| 03 Nov 23 |
2.35000 -0.25 |
2.60 | 2.30 | 2.60 | 1,330,120 |
| 02 Nov 23 |
2.60000 +0.09 |
2.62 | 2.47 | 2.50 | 526,378 |
| 01 Nov 23 |
2.51000 -0.03 |
2.56 | 2.49 | 2.54 | 638,314 |
| 31 Oct 23 |
2.54000 +0.04 |
2.56 | 2.46 | 2.47 | 234,338 |
| 30 Oct 23 |
2.50000 +0.01 |
2.56 | 2.48 | 2.52 | 250,209 |
| 27 Oct 23 |
2.49000 +0.00 |
2.52 | 2.46 | 2.52 | 229,861 |
| 26 Oct 23 |
2.49000 -0.06 |
2.54 | 2.47 | 2.52 | 388,366 |
| 25 Oct 23 |
2.55000 -0.09 |
2.66 | 2.54 | 2.60 | 354,088 |
| 24 Oct 23 |
2.64000 -0.06 |
2.69 | 2.62 | 2.69 | 270,627 |
| 23 Oct 23 |
2.70000 -0.10 |
2.78 | 2.67 | 2.76 | 377,728 |
| 20 Oct 23 |
2.80000 -0.07 |
2.85 | 2.74 | 2.85 | 465,157 |
| 19 Oct 23 |
2.87000 +0.02 |
2.93 | 2.74 | 2.82 | 630,562 |
| 18 Oct 23 |
2.85000 -0.12 |
2.96 | 2.84 | 2.96 | 535,797 |
| 17 Oct 23 |
2.97000 -0.03 |
3.05 | 2.94 | 2.96 | 260,699 |
| 16 Oct 23 |
3.00000 +0.15 |
3.12 | 2.90 | 3.10 | 1,239,329 |
| 13 Oct 23 |
2.85000 -0.02 |
2.99 | 2.85 | 2.95 | 499,641 |
| 12 Oct 23 |
2.87000 -0.10 |
3.02 | 2.85 | 3.00 | 902,075 |
| 11 Oct 23 |
2.97000 -0.09 |
3.06 | 2.96 | 3.04 | 376,905 |
| 10 Oct 23 |
3.06000 -0.01 |
3.15 | 3.03 | 3.07 | 484,141 |
| 06 Oct 23 |
3.07000 +0.02 |
3.12 | 2.97 | 3.06 | 271,093 |
| 05 Oct 23 |
3.05000 -0.02 |
3.08 | 3.01 | 3.01 | 203,789 |
| 04 Oct 23 |
3.07000 -0.06 |
3.10 | 3.01 | 3.07 | 204,025 |
| 03 Oct 23 |
3.13000 +0.07 |
3.16 | 3.00 | 3.01 | 313,493 |
| 02 Oct 23 |
3.06000 -0.20 |
3.27 | 3.03 | 3.26 | 369,439 |
| 29 Sep 23 |
3.26000 -0.21 |
3.48 | 3.26 | 3.47 | 448,804 |
| 28 Sep 23 |
3.47000 +0.02 |
3.50 | 3.45 | 3.46 | 227,099 |
| 27 Sep 23 |
3.45000 +0.07 |
3.50 | 3.42 | 3.42 | 290,148 |
| 26 Sep 23 |
3.38000 -0.11 |
3.52 | 3.33 | 3.45 | 273,582 |
| 25 Sep 23 |
3.49000 +0.06 |
3.54 | 3.40 | 3.42 | 270,501 |
| 22 Sep 23 |
3.43000 -0.05 |
3.57 | 3.42 | 3.51 | 357,633 |
| 21 Sep 23 |
3.48000 -0.13 |
3.60 | 3.47 | 3.60 | 324,374 |
| 20 Sep 23 |
3.61000 +0.02 |
3.70 | 3.51 | 3.57 | 513,208 |
| 19 Sep 23 |
3.59000 -0.06 |
3.71 | 3.56 | 3.71 | 284,107 |
| 18 Sep 23 |
3.65000 +0.06 |
3.71 | 3.57 | 3.59 | 268,593 |
| 15 Sep 23 |
3.59000 -0.07 |
3.65 | 3.55 | 3.65 | 469,708 |
| 14 Sep 23 |
3.66000 +0.05 |
3.73 | 3.64 | 3.67 | 407,316 |
| 13 Sep 23 |
3.61000 -0.05 |
3.72 | 3.59 | 3.66 | 362,202 |
| 12 Sep 23 |
3.66000 +0.11 |
3.78 | 3.60 | 3.60 | 1,248,914 |
| 11 Sep 23 |
3.55000 -0.03 |
3.64 | 3.49 | 3.55 | 642,638 |
| 08 Sep 23 |
3.58000 +0.07 |
3.68 | 3.54 | 3.55 | 1,389,948 |
| 07 Sep 23 |
3.51000 +0.05 |
3.53 | 3.40 | 3.42 | 846,486 |
| 06 Sep 23 |
3.46000 +0.10 |
3.46 | 3.30 | 3.36 | 559,882 |
| 05 Sep 23 |
3.36000 +0.17 |
3.37 | 3.21 | 3.23 | 970,455 |
| 01 Sep 23 |
3.19000 +0.11 |
3.25 | 3.15 | 3.17 | 516,742 |
| 31 Aug 23 |
3.08000 +0.07 |
3.10 | 3.01 | 3.03 | 3,838,684 |
| 30 Aug 23 |
3.01000 +0.10 |
3.06 | 2.89 | 2.93 | 872,515 |
| 29 Aug 23 |
2.91000 -0.02 |
2.92 | 2.82 | 2.91 | 317,058 |
| 28 Aug 23 |
2.93000 +0.17 |
2.95 | 2.78 | 2.78 | 333,565 |
| 25 Aug 23 |
2.76000 +0.00 |
2.80 | 2.70 | 2.77 | 515,237 |
| 24 Aug 23 |
2.76000 -0.12 |
2.89 | 2.75 | 2.85 | 337,292 |
| 23 Aug 23 |
2.88000 -0.03 |
2.94 | 2.86 | 2.89 | 618,697 |
| 22 Aug 23 |
2.91000 -0.07 |
2.99 | 2.90 | 2.98 | 202,456 |
| 21 Aug 23 |
2.98000 -0.02 |
3.03 | 2.96 | 3.01 | 173,366 |
| 18 Aug 23 |
3.00000 +0.06 |
3.03 | 2.82 | 2.90 | 518,673 |
| 17 Aug 23 |
2.94000 -0.04 |
3.02 | 2.93 | 3.02 | 342,937 |
| 16 Aug 23 |
2.98000 +0.00 |
3.03 | 2.95 | 2.96 | 254,398 |
| 15 Aug 23 |
2.98000 -0.05 |
3.03 | 2.91 | 3.00 | 545,264 |
| 14 Aug 23 |
3.03000 +0.12 |
3.06 | 2.90 | 2.90 | 627,297 |
| 11 Aug 23 |
2.91000 -0.08 |
2.97 | 2.86 | 2.96 | 406,123 |
| 10 Aug 23 |
2.99000 +0.04 |
3.05 | 2.97 | 2.99 | 770,301 |
| 09 Aug 23 |
2.95000 +0.14 |
2.97 | 2.85 | 2.88 | 531,041 |
| 08 Aug 23 |
2.81000 +0.12 |
2.87 | 2.67 | 2.69 | 643,773 |
| 04 Aug 23 |
2.69000 +0.22 |
2.74 | 2.56 | 2.56 | 718,186 |
| 03 Aug 23 |
2.47000 +0.05 |
2.54 | 2.41 | 2.41 | 357,445 |
| 02 Aug 23 |
2.42000 -0.06 |
2.47 | 2.40 | 2.45 | 299,192 |
| 01 Aug 23 |
2.48000 -0.02 |
2.52 | 2.46 | 2.48 | 195,895 |
| 31 Jul 23 |
2.50000 +0.05 |
2.52 | 2.48 | 2.49 | 162,852 |
| 28 Jul 23 |
2.45000 +0.07 |
2.47 | 2.38 | 2.39 | 133,133 |
| 27 Jul 23 |
2.38000 +0.06 |
2.42 | 2.34 | 2.34 | 210,990 |
| 26 Jul 23 |
2.32000 -0.01 |
2.33 | 2.28 | 2.31 | 176,299 |
| 25 Jul 23 |
2.33000 -0.07 |
2.38 | 2.30 | 2.37 | 179,618 |
| 24 Jul 23 |
2.40000 +0.10 |
2.40 | 2.29 | 2.31 | 269,665 |
| 21 Jul 23 |
2.30000 +0.00 |
2.32 | 2.27 | 2.32 | 348,262 |
| 20 Jul 23 |
2.30000 +0.01 |
2.34 | 2.28 | 2.31 | 328,875 |
| 19 Jul 23 |
2.29000 +0.09 |
2.32 | 2.21 | 2.24 | 530,695 |
| 18 Jul 23 |
2.20000 +0.03 |
2.25 | 2.19 | 2.20 | 164,406 |
| 17 Jul 23 |
2.17000 +0.02 |
2.22 | 2.12 | 2.14 | 340,347 |
| 14 Jul 23 |
2.15000 -0.01 |
2.19 | 2.14 | 2.18 | 357,922 |
| 13 Jul 23 |
2.16000 +0.06 |
2.17 | 2.05 | 2.07 | 392,895 |
| 12 Jul 23 |
2.10000 +0.00 |
2.15 | 2.05 | 2.11 | 738,770 |
| 11 Jul 23 |
2.10000 +0.09 |
2.10 | 2.03 | 2.04 | 268,611 |
| 10 Jul 23 |
2.01000 -0.01 |
2.05 | 1.99 | 2.05 | 182,283 |
| 07 Jul 23 |
2.02000 +0.15 |
2.04 | 1.87 | 1.87 | 385,598 |
| 06 Jul 23 |
1.87000 -0.11 |
1.99 | 1.85 | 1.99 | 420,795 |
| 05 Jul 23 |
1.98000 +0.05 |
2.01 | 1.91 | 1.93 | 230,482 |
| 04 Jul 23 |
1.93000 +0.04 |
1.95 | 1.88 | 1.88 | 310,920 |
| 30 Jun 23 |
1.89000 +0.00 |
1.93 | 1.88 | 1.93 | 254,821 |
| 29 Jun 23 |
1.89000 +0.04 |
1.90 | 1.85 | 1.85 | 257,411 |
| 28 Jun 23 |
1.85000 +0.01 |
1.85 | 1.78 | 1.83 | 145,420 |
| 27 Jun 23 |
1.84000 +0.00 |
1.85 | 1.77 | 1.85 | 263,371 |
| 26 Jun 23 |
1.84000 +0.03 |
1.91 | 1.84 | 1.85 | 198,383 |
| 23 Jun 23 |
1.81000 -0.15 |
1.93 | 1.79 | 1.93 | 880,825 |
| 22 Jun 23 |
1.96000 -0.07 |
2.01 | 1.93 | 2.01 | 742,794 |
| 21 Jun 23 |
2.03000 +0.01 |
2.07 | 2.01 | 2.01 | 252,200 |
| 20 Jun 23 |
2.02000 -0.06 |
2.07 | 2.00 | 2.07 | 346,419 |
| 19 Jun 23 |
2.08000 +0.03 |
2.10 | 2.03 | 2.05 | 160,784 |
| 16 Jun 23 |
2.05000 -0.01 |
2.09 | 2.03 | 2.07 | 404,636 |
| 15 Jun 23 |
2.06000 +0.03 |
2.07 | 2.03 | 2.03 | 102,857 |
| 14 Jun 23 |
2.03000 -0.05 |
2.13 | 2.03 | 2.10 | 238,271 |
| 13 Jun 23 |
2.08000 +0.04 |
2.14 | 2.05 | 2.05 | 141,595 |
| 12 Jun 23 |
2.04000 -0.04 |
2.09 | 2.04 | 2.05 | 234,416 |
| 09 Jun 23 |
2.08000 -0.04 |
2.12 | 2.05 | 2.12 | 132,172 |
| 08 Jun 23 |
2.12000 -0.03 |
2.18 | 2.06 | 2.17 | 293,919 |
| 07 Jun 23 |
2.15000 +0.04 |
2.20 | 2.11 | 2.11 | 252,911 |
| 06 Jun 23 |
2.11000 -0.08 |
2.18 | 2.08 | 2.14 | 330,775 |
| 05 Jun 23 |
2.19000 +0.01 |
2.22 | 2.13 | 2.21 | 276,376 |
| 02 Jun 23 |
2.18000 +0.05 |
2.28 | 2.18 | 2.19 | 345,706 |
| 01 Jun 23 |
2.13000 +0.04 |
2.17 | 2.05 | 2.05 | 236,809 |
| 31 May 23 |
2.09000 -0.05 |
2.14 | 2.02 | 2.14 | 787,928 |
| 30 May 23 |
2.14000 -0.06 |
2.18 | 2.08 | 2.18 | 329,652 |
| 29 May 23 |
2.20000 +0.02 |
2.21 | 2.14 | 2.17 | 195,424 |
| 26 May 23 |
2.18000 +0.03 |
2.19 | 2.13 | 2.19 | 145,001 |
| 25 May 23 |
2.15000 -0.03 |
2.17 | 2.11 | 2.17 | 136,660 |
| 24 May 23 |
2.18000 -0.02 |
2.22 | 2.15 | 2.22 | 256,803 |
| 23 May 23 |
2.20000 +0.03 |
2.22 | 2.15 | 2.19 | 231,568 |
| 19 May 23 |
2.17000 +0.01 |
2.20 | 2.14 | 2.20 | 211,554 |
| 18 May 23 |
2.16000 +0.06 |
2.17 | 2.08 | 2.10 | 267,018 |
| 17 May 23 |
2.10000 +0.02 |
2.13 | 2.02 | 2.13 | 628,334 |
| 16 May 23 |
2.08000 -0.12 |
2.26 | 2.04 | 2.25 | 1,240,570 |
| 15 May 23 |
2.20000 +0.16 |
2.21 | 2.02 | 2.08 | 1,188,121 |
| 12 May 23 |
2.04000 +0.02 |
2.10 | 2.00 | 2.02 | 372,185 |
| 11 May 23 |
2.02000 -0.03 |
2.05 | 1.95 | 2.01 | 614,129 |
| 10 May 23 |
2.05000 -0.09 |
2.19 | 2.01 | 2.19 | 859,481 |
| 09 May 23 |
2.14000 -0.12 |
2.33 | 1.99 | 2.33 | 1,438,077 |
| 08 May 23 |
2.26000 -0.29 |
2.52 | 2.25 | 2.49 | 752,040 |
| 05 May 23 |
2.55000 +0.21 |
2.63 | 2.41 | 2.41 | 335,781 |
| 04 May 23 |
2.34000 -0.09 |
2.43 | 2.30 | 2.42 | 256,467 |
| 03 May 23 |
2.43000 -0.03 |
2.45 | 2.41 | 2.44 | 209,216 |
| 02 May 23 |
2.46000 -0.16 |
2.60 | 2.45 | 2.60 | 234,994 |
| 01 May 23 |
2.62000 -0.03 |
2.70 | 2.61 | 2.62 | 114,172 |
| 28 Apr 23 |
2.65000 -0.02 |
2.73 | 2.65 | 2.67 | 317,398 |
| 27 Apr 23 |
2.67000 -0.05 |
2.73 | 2.65 | 2.72 | 274,752 |
| 26 Apr 23 |
2.72000 -0.03 |
2.82 | 2.70 | 2.75 | 289,219 |
| 25 Apr 23 |
2.75000 -0.16 |
2.88 | 2.74 | 2.83 | 244,795 |
| 24 Apr 23 |
2.91000 +0.17 |
2.94 | 2.74 | 2.74 | 288,399 |
| 21 Apr 23 |
2.74000 -0.05 |
2.81 | 2.74 | 2.80 | 309,302 |
| 20 Apr 23 |
2.79000 -0.02 |
2.85 | 2.73 | 2.76 | 352,545 |
| 19 Apr 23 |
2.81000 -0.06 |
2.87 | 2.79 | 2.87 | 346,281 |
| 18 Apr 23 |
2.87000 +0.05 |
2.89 | 2.81 | 2.86 | 343,701 |
| 17 Apr 23 |
2.82000 -0.10 |
2.92 | 2.82 | 2.92 | 146,858 |
| 14 Apr 23 |
2.92000 +0.02 |
2.98 | 2.89 | 2.98 | 155,866 |
| 13 Apr 23 |
2.90000 +0.04 |
2.95 | 2.87 | 2.87 | 155,342 |
| 12 Apr 23 |
2.86000 -0.06 |
2.92 | 2.82 | 2.90 | 335,885 |
| 11 Apr 23 |
2.92000 -0.06 |
3.00 | 2.89 | 2.97 | 336,460 |
| 10 Apr 23 |
2.98000 -0.08 |
3.02 | 2.86 | 2.87 | 223,682 |
| 05 Apr 23 |
3.06000 -0.02 |
3.11 | 2.99 | 3.11 | 210,670 |
| 04 Apr 23 |
3.08000 -0.14 |
3.23 | 3.05 | 3.23 | 181,318 |
| 03 Apr 23 |
3.22000 +0.18 |
3.30 | 3.11 | 3.22 | 479,454 |
| 31 Mar 23 |
3.04000 +0.01 |
3.10 | 3.01 | 3.07 | 229,261 |
| 30 Mar 23 |
3.03000 -0.05 |
3.11 | 3.01 | 3.11 | 174,765 |
| 29 Mar 23 |
3.08000 +0.01 |
3.15 | 3.05 | 3.14 | 234,171 |
| 28 Mar 23 |
3.07000 -0.11 |
3.15 | 3.02 | 3.14 | 381,207 |
| 27 Mar 23 |
3.18000 +0.08 |
3.20 | 3.04 | 3.10 | 329,305 |
| 24 Mar 23 |
3.10000 +0.02 |
3.11 | 2.99 | 3.00 | 244,894 |
| 23 Mar 23 |
3.08000 +0.06 |
3.13 | 3.03 | 3.10 | 437,244 |
| 22 Mar 23 |
3.02000 -0.19 |
3.29 | 2.99 | 3.20 | 461,881 |
| 21 Mar 23 |
3.21000 +0.20 |
3.22 | 3.06 | 3.06 | 351,981 |
| 20 Mar 23 |
3.01000 -0.07 |
3.10 | 2.94 | 3.09 | 277,336 |
| 17 Mar 23 |
3.08000 -0.13 |
3.17 | 3.01 | 3.17 | 833,870 |
| 16 Mar 23 |
3.21000 +0.14 |
3.23 | 2.87 | 3.00 | 928,093 |
| 15 Mar 23 |
3.07000 -0.30 |
3.31 | 2.93 | 3.30 | 1,149,750 |
| 14 Mar 23 |
3.37000 -0.10 |
3.51 | 3.32 | 3.45 | 256,291 |
| 13 Mar 23 |
3.47000 -0.12 |
3.53 | 3.35 | 3.45 | 349,531 |
| 10 Mar 23 |
3.59000 -0.06 |
3.73 | 3.55 | 3.69 | 266,314 |
| 09 Mar 23 |
3.65000 -0.15 |
3.87 | 3.63 | 3.80 | 221,447 |
| 08 Mar 23 |
3.80000 -0.04 |
3.92 | 3.73 | 3.81 | 310,714 |
| 07 Mar 23 |
3.84000 -0.10 |
4.06 | 3.83 | 3.92 | 581,016 |
| 06 Mar 23 |
3.94000 +0.19 |
4.03 | 3.66 | 3.75 | 693,895 |
| 03 Mar 23 |
3.75000 +0.15 |
3.80 | 3.54 | 3.59 | 470,835 |
| 02 Mar 23 |
3.60000 -0.01 |
3.69 | 3.52 | 3.61 | 387,686 |
| 01 Mar 23 |
3.61000 +0.30 |
3.65 | 3.34 | 3.34 | 643,403 |
| 28 Feb 23 |
3.31000 +0.00 |
3.38 | 3.31 | 3.38 | 3,325,408 |
| 27 Feb 23 |
3.31000 +0.03 |
3.36 | 3.22 | 3.28 | 398,252 |
| 24 Feb 23 |
3.28000 +0.01 |
3.31 | 3.15 | 3.20 | 284,501 |
| 23 Feb 23 |
3.27000 +0.01 |
3.37 | 3.18 | 3.27 | 299,158 |
| 22 Feb 23 |
3.26000 -0.05 |
3.35 | 3.22 | 3.31 | 331,008 |
| 21 Feb 23 |
3.31000 -0.05 |
3.44 | 3.27 | 3.36 | 459,823 |
| 17 Feb 23 |
3.36000 -0.16 |
3.51 | 3.31 | 3.45 | 461,052 |
| 16 Feb 23 |
3.52000 -0.12 |
3.68 | 3.52 | 3.64 | 213,240 |
| 15 Feb 23 |
3.64000 -0.11 |
3.71 | 3.61 | 3.70 | 237,875 |
| 14 Feb 23 |
3.75000 -0.05 |
3.89 | 3.70 | 3.76 | 373,250 |
| 13 Feb 23 |
3.80000 +0.12 |
3.81 | 3.64 | 3.72 | 366,821 |
| 10 Feb 23 |
3.68000 +0.32 |
3.73 | 3.40 | 3.46 | 565,489 |
| 09 Feb 23 |
3.36000 -0.27 |
3.64 | 3.34 | 3.61 | 338,710 |
| 08 Feb 23 |
3.63000 -0.05 |
3.68 | 3.59 | 3.68 | 184,860 |
| 07 Feb 23 |
3.68000 +0.12 |
3.68 | 3.55 | 3.56 | 239,173 |
| 06 Feb 23 |
3.56000 -0.21 |
3.79 | 3.54 | 3.76 | 492,162 |
| 03 Feb 23 |
3.77000 +0.06 |
3.78 | 3.65 | 3.65 | 457,639 |
| 02 Feb 23 |
3.71000 -0.07 |
3.78 | 3.63 | 3.73 | 336,026 |
| 01 Feb 23 |
3.78000 -0.10 |
3.94 | 3.67 | 3.89 | 334,450 |
| 31 Jan 23 |
3.88000 +0.04 |
3.90 | 3.83 | 3.88 | 140,239 |
| 30 Jan 23 |
3.84000 -0.12 |
3.93 | 3.82 | 3.91 | 860,248 |
| 27 Jan 23 |
3.96000 -0.10 |
4.10 | 3.90 | 4.06 | 500,277 |
| 26 Jan 23 |
4.06000 +0.17 |
4.07 | 3.87 | 3.94 | 409,441 |
| 25 Jan 23 |
3.89000 -0.01 |
3.93 | 3.80 | 3.87 | 167,338 |
| 24 Jan 23 |
3.90000 -0.06 |
4.05 | 3.90 | 3.94 | 135,018 |
| 23 Jan 23 |
3.96000 -0.07 |
4.07 | 3.96 | 4.06 | 284,899 |
| 20 Jan 23 |
4.03000 +0.07 |
4.05 | 3.89 | 4.00 | 234,498 |
| 19 Jan 23 |
3.96000 +0.12 |
4.01 | 3.75 | 3.81 | 401,589 |
| 18 Jan 23 |
3.84000 -0.13 |
4.07 | 3.83 | 4.07 | 214,389 |
| 17 Jan 23 |
3.97000 +0.05 |
4.07 | 3.93 | 3.97 | 342,551 |
| 16 Jan 23 |
3.92000 +0.05 |
4.04 | 3.83 | 3.83 | 233,757 |
| 13 Jan 23 |
3.87000 +0.01 |
3.91 | 3.80 | 3.84 | 189,027 |
| 12 Jan 23 |
3.86000 +0.16 |
3.90 | 3.66 | 3.73 | 461,207 |
| 11 Jan 23 |
3.70000 +0.05 |
3.70 | 3.61 | 3.70 | 165,591 |
| 10 Jan 23 |
3.65000 +0.09 |
3.68 | 3.49 | 3.52 | 113,346 |
| 09 Jan 23 |
3.56000 +0.06 |
3.72 | 3.49 | 3.61 | 209,601 |
| 06 Jan 23 |
3.50000 +0.11 |
3.50 | 3.39 | 3.43 | 380,469 |
| 05 Jan 23 |
3.39000 +0.13 |
3.39 | 3.19 | 3.19 | 223,359 |
| 04 Jan 23 |
3.26000 +0.12 |
3.29 | 3.17 | 3.18 | 348,881 |
| 03 Jan 23 |
3.14000 -0.27 |
3.44 | 3.13 | 3.44 | 376,753 |
| 30 Dec 22 |
3.41000 -0.03 |
3.44 | 3.37 | 3.38 | 77,698 |
| 29 Dec 22 |
3.44000 +0.14 |
3.44 | 3.28 | 3.33 | 230,437 |
| 28 Dec 22 |
3.30000 -0.08 |
3.42 | 3.16 | 3.42 | 537,132 |
| 23 Dec 22 |
3.38000 +0.09 |
3.43 | 3.28 | 3.28 | 266,112 |
| 22 Dec 22 |
3.29000 -0.15 |
3.44 | 3.23 | 3.40 | 149,579 |
| 21 Dec 22 |
3.44000 +0.22 |
3.45 | 3.25 | 3.27 | 184,086 |
| 20 Dec 22 |
3.22000 -0.03 |
3.30 | 3.19 | 3.23 | 446,373 |
| 19 Dec 22 |
3.25000 -0.11 |
3.36 | 3.24 | 3.33 | 97,875 |
| 16 Dec 22 |
3.36000 -0.08 |
3.43 | 3.23 | 3.39 | 412,148 |
| 15 Dec 22 |
3.44000 -0.13 |
3.53 | 3.41 | 3.51 | 105,061 |
| 14 Dec 22 |
3.57000 +0.05 |
3.61 | 3.48 | 3.52 | 130,194 |
| 13 Dec 22 |
3.52000 +0.00 |
3.70 | 3.52 | 3.60 | 257,185 |
| 12 Dec 22 |
3.52000 +0.07 |
3.58 | 3.43 | 3.45 | 260,439 |
| 09 Dec 22 |
3.45000 +0.00 |
3.49 | 3.38 | 3.43 | 292,991 |
| 08 Dec 22 |
3.45000 +0.03 |
3.59 | 3.44 | 3.49 | 222,252 |
| 07 Dec 22 |
3.42000 -0.18 |
3.71 | 3.42 | 3.64 | 1,214,577 |
| 06 Dec 22 |
3.60000 -0.13 |
3.82 | 3.54 | 3.67 | 554,851 |
| 05 Dec 22 |
3.73000 -0.13 |
3.95 | 3.71 | 3.89 | 435,633 |
| 02 Dec 22 |
3.86000 +0.01 |
3.90 | 3.80 | 3.87 | 173,996 |
| 01 Dec 22 |
3.85000 -0.08 |
4.01 | 3.84 | 4.00 | 212,600 |
| 30 Nov 22 |
3.93000 -0.04 |
4.07 | 3.93 | 4.01 | 285,775 |
| 29 Nov 22 |
3.97000 +0.17 |
3.99 | 3.82 | 3.85 | 325,548 |
| 28 Nov 22 |
3.80000 -0.10 |
3.87 | 3.70 | 3.79 | 443,958 |
| 25 Nov 22 |
3.90000 -0.09 |
4.04 | 3.90 | 4.04 | 258,490 |
| 24 Nov 22 |
3.99000 +0.02 |
4.11 | 3.95 | 3.99 | 412,207 |
| 23 Nov 22 |
3.97000 +0.12 |
3.98 | 3.74 | 3.76 | 890,493 |
| 22 Nov 22 |
3.85000 +0.25 |
3.88 | 3.69 | 3.70 | 986,171 |
| 21 Nov 22 |
3.60000 -0.11 |
3.69 | 3.47 | 3.67 | 558,746 |
| 18 Nov 22 |
3.71000 -0.09 |
3.82 | 3.71 | 3.73 | 584,725 |
| 17 Nov 22 |
3.80000 -0.02 |
3.85 | 3.63 | 3.70 | 493,827 |
| 16 Nov 22 |
3.82000 -0.16 |
3.94 | 3.79 | 3.92 | 607,659 |
| 15 Nov 22 |
3.98000 +0.10 |
3.99 | 3.88 | 3.95 | 441,017 |
| 14 Nov 22 |
3.88000 +0.09 |
3.90 | 3.77 | 3.81 | 818,080 |
| 11 Nov 22 |
3.79000 +0.17 |
3.80 | 3.72 | 3.74 | 436,268 |
| 10 Nov 22 |
3.62000 +0.22 |
3.63 | 3.49 | 3.49 | 454,913 |
| 09 Nov 22 |
3.40000 -0.19 |
3.56 | 3.39 | 3.56 | 1,461,632 |
| 08 Nov 22 |
3.59000 -0.10 |
3.66 | 3.45 | 3.66 | 306,191 |
| 07 Nov 22 |
3.69000 +0.14 |
3.80 | 3.57 | 3.57 | 931,846 |
| 04 Nov 22 |
3.55000 +0.01 |
3.75 | 3.42 | 3.72 | 529,293 |
| 03 Nov 22 |
3.54000 +0.05 |
3.59 | 3.43 | 3.43 | 284,250 |
| 02 Nov 22 |
3.49000 +0.07 |
3.57 | 3.38 | 3.42 | 319,549 |
| 01 Nov 22 |
3.42000 -0.07 |
3.61 | 3.38 | 3.61 | 250,721 |
| 31 Oct 22 |
3.49000 +0.20 |
3.50 | 3.23 | 3.23 | 404,480 |
| 28 Oct 22 |
3.29000 +0.03 |
3.30 | 3.17 | 3.28 | 304,526 |
| 27 Oct 22 |
3.26000 +0.07 |
3.39 | 3.25 | 3.25 | 458,658 |
| 26 Oct 22 |
3.19000 +0.16 |
3.20 | 3.01 | 3.01 | 642,526 |
| 25 Oct 22 |
3.03000 +0.13 |
3.03 | 2.90 | 2.90 | 194,641 |
| 24 Oct 22 |
2.90000 +0.06 |
2.93 | 2.82 | 2.83 | 320,897 |
| 21 Oct 22 |
2.84000 +0.06 |
2.87 | 2.71 | 2.81 | 356,380 |
| 20 Oct 22 |
2.78000 -0.08 |
2.96 | 2.78 | 2.93 | 245,841 |
| 19 Oct 22 |
2.86000 +0.11 |
2.88 | 2.72 | 2.75 | 318,970 |
| 18 Oct 22 |
2.75000 -0.05 |
2.84 | 2.65 | 2.84 | 853,209 |
| 17 Oct 22 |
2.80000 +0.15 |
2.81 | 2.57 | 2.74 | 899,990 |
| 14 Oct 22 |
2.65000 +0.16 |
2.66 | 2.43 | 2.49 | 524,262 |
| 13 Oct 22 |
2.49000 +0.06 |
2.56 | 2.25 | 2.25 | 236,299 |
| 12 Oct 22 |
2.43000 -0.11 |
2.51 | 2.37 | 2.51 | 148,440 |
| 11 Oct 22 |
2.54000 -0.10 |
2.66 | 2.53 | 2.60 | 356,372 |
| 07 Oct 22 |
2.64000 +0.05 |
2.67 | 2.55 | 2.57 | 568,839 |
| 06 Oct 22 |
2.59000 +0.04 |
2.63 | 2.50 | 2.51 | 275,116 |
| 05 Oct 22 |
2.55000 +0.08 |
2.57 | 2.36 | 2.49 | 309,623 |
| 04 Oct 22 |
2.47000 +0.08 |
2.53 | 2.45 | 2.48 | 259,617 |
| 03 Oct 22 |
2.39000 +0.13 |
2.43 | 2.32 | 2.35 | 350,203 |
| 30 Sep 22 |
2.26000 -0.08 |
2.35 | 2.24 | 2.29 | 238,528 |
| 29 Sep 22 |
2.34000 -0.08 |
2.42 | 2.28 | 2.41 | 283,884 |
| 28 Sep 22 |
2.42000 +0.12 |
2.43 | 2.32 | 2.34 | 341,440 |
| 27 Sep 22 |
2.30000 +0.20 |
2.36 | 2.13 | 2.14 | 797,597 |
| 26 Sep 22 |
2.10000 -0.13 |
2.26 | 2.09 | 2.19 | 653,819 |
| 23 Sep 22 |
2.23000 -0.26 |
2.45 | 2.19 | 2.45 | 744,481 |
| 22 Sep 22 |
2.49000 -0.02 |
2.58 | 2.46 | 2.51 | 185,036 |
| 21 Sep 22 |
2.51000 -0.05 |
2.60 | 2.50 | 2.60 | 202,642 |
| 20 Sep 22 |
2.56000 -0.07 |
2.63 | 2.50 | 2.61 | 456,287 |
| 19 Sep 22 |
2.63000 +0.03 |
2.66 | 2.47 | 2.48 | 409,342 |
| 16 Sep 22 |
2.60000 -0.12 |
2.70 | 2.51 | 2.70 | 590,936 |
| 15 Sep 22 |
2.72000 -0.08 |
2.77 | 2.71 | 2.76 | 138,511 |
| 14 Sep 22 |
2.80000 +0.04 |
2.90 | 2.77 | 2.77 | 623,035 |
| 13 Sep 22 |
2.76000 -0.04 |
2.87 | 2.75 | 2.81 | 238,102 |
| 12 Sep 22 |
2.80000 -0.04 |
2.89 | 2.76 | 2.89 | 377,564 |
| 09 Sep 22 |
2.84000 +0.16 |
2.84 | 2.76 | 2.77 | 159,363 |
| 08 Sep 22 |
2.68000 -0.03 |
2.75 | 2.62 | 2.70 | 234,758 |
| 07 Sep 22 |
2.71000 -0.07 |
2.75 | 2.66 | 2.72 | 223,834 |
| 06 Sep 22 |
2.78000 -0.15 |
2.98 | 2.76 | 2.98 | 293,347 |
| 02 Sep 22 |
2.93000 +0.02 |
2.97 | 2.89 | 2.97 | 232,650 |
| 01 Sep 22 |
2.91000 -0.20 |
3.03 | 2.85 | 3.03 | 521,681 |
| 31 Aug 22 |
3.11000 +0.00 |
3.17 | 2.99 | 3.00 | 236,580 |
| 30 Aug 22 |
3.11000 -0.16 |
3.17 | 3.02 | 3.16 | 380,123 |
| 29 Aug 22 |
3.27000 +0.19 |
3.28 | 3.02 | 3.02 | 382,042 |
| 26 Aug 22 |
3.08000 -0.11 |
3.20 | 3.04 | 3.18 | 183,399 |
| 25 Aug 22 |
3.19000 +0.04 |
3.25 | 3.16 | 3.16 | 600,046 |
| 24 Aug 22 |
3.15000 +0.07 |
3.16 | 3.06 | 3.07 | 223,763 |
| 23 Aug 22 |
3.08000 +0.12 |
3.15 | 3.00 | 3.00 | 278,265 |
| 22 Aug 22 |
2.96000 +0.01 |
2.97 | 2.83 | 2.89 | 219,162 |
| 19 Aug 22 |
2.95000 -0.09 |
2.99 | 2.93 | 2.97 | 277,218 |
| 18 Aug 22 |
3.04000 +0.15 |
3.04 | 2.91 | 2.95 | 291,427 |
| 17 Aug 22 |
2.89000 -0.09 |
2.98 | 2.88 | 2.94 | 303,830 |
| 16 Aug 22 |
2.98000 -0.06 |
3.10 | 2.94 | 3.07 | 409,208 |
| 15 Aug 22 |
3.04000 -0.07 |
3.08 | 2.94 | 3.00 | 342,821 |
| 12 Aug 22 |
3.11000 -0.03 |
3.18 | 3.07 | 3.09 | 339,217 |
| 11 Aug 22 |
3.14000 +0.02 |
3.24 | 3.12 | 3.18 | 402,722 |
| 10 Aug 22 |
3.12000 +0.06 |
3.17 | 3.00 | 3.06 | 243,998 |
| 09 Aug 22 |
3.06000 -0.06 |
3.19 | 3.06 | 3.12 | 319,526 |
| 08 Aug 22 |
3.12000 +0.13 |
3.24 | 2.99 | 2.99 | 310,102 |
| 05 Aug 22 |
2.99000 +0.00 |
3.04 | 2.80 | 2.89 | 561,689 |
| 04 Aug 22 |
2.99000 -0.33 |
3.26 | 2.98 | 3.25 | 485,153 |
| 03 Aug 22 |
3.32000 -0.12 |
3.49 | 3.25 | 3.49 | 311,187 |
| 02 Aug 22 |
3.44000 -0.01 |
3.47 | 3.33 | 3.47 | 360,160 |
| 29 Jul 22 |
3.45000 +0.17 |
3.47 | 3.30 | 3.30 | 413,119 |
| 28 Jul 22 |
3.28000 +0.10 |
3.29 | 3.10 | 3.19 | 310,034 |
| 27 Jul 22 |
3.18000 +0.07 |
3.19 | 3.07 | 3.10 | 319,684 |
| 26 Jul 22 |
3.11000 +0.09 |
3.18 | 3.05 | 3.10 | 376,526 |
| 25 Jul 22 |
3.02000 +0.12 |
3.06 | 2.88 | 2.94 | 436,516 |
| 22 Jul 22 |
2.90000 -0.01 |
2.98 | 2.88 | 2.92 | 204,089 |
| 21 Jul 22 |
2.91000 -0.14 |
2.97 | 2.85 | 2.91 | 230,949 |
| 20 Jul 22 |
3.05000 -0.08 |
3.13 | 3.00 | 3.13 | 270,543 |
| 19 Jul 22 |
3.13000 +0.21 |
3.16 | 2.91 | 2.92 | 406,691 |
| 18 Jul 22 |
2.92000 +0.22 |
2.95 | 2.78 | 2.83 | 245,406 |
| 15 Jul 22 |
2.70000 +0.06 |
2.72 | 2.65 | 2.71 | 261,242 |
| 14 Jul 22 |
2.64000 -0.21 |
2.79 | 2.57 | 2.75 | 462,362 |
| 13 Jul 22 |
2.85000 -0.03 |
2.94 | 2.78 | 2.81 | 459,362 |
| 12 Jul 22 |
2.88000 -0.13 |
2.95 | 2.85 | 2.93 | 256,431 |
| 11 Jul 22 |
3.01000 -0.11 |
3.08 | 2.96 | 3.05 | 432,466 |
| 08 Jul 22 |
3.12000 +0.03 |
3.18 | 3.00 | 3.16 | 429,544 |
| 07 Jul 22 |
3.09000 +0.25 |
3.20 | 2.97 | 2.98 | 462,310 |
| 06 Jul 22 |
2.84000 -0.22 |
3.09 | 2.69 | 2.99 | 1,013,644 |
| 05 Jul 22 |
3.06000 -0.32 |
3.22 | 3.03 | 3.22 | 581,052 |
| 04 Jul 22 |
3.38000 +0.01 |
3.43 | 3.29 | 3.40 | 246,119 |
| 30 Jun 22 |
3.37000 -0.10 |
3.37 | 3.22 | 3.35 | 353,618 |
| 29 Jun 22 |
3.47000 -0.21 |
3.78 | 3.45 | 3.78 | 362,956 |
| 28 Jun 22 |
3.68000 +0.18 |
3.73 | 3.58 | 3.60 | 441,042 |
| 27 Jun 22 |
3.50000 +0.24 |
3.52 | 3.26 | 3.36 | 369,491 |
| 24 Jun 22 |
3.26000 +0.11 |
3.34 | 3.19 | 3.22 | 561,999 |
| 23 Jun 22 |
3.15000 -0.37 |
3.54 | 3.06 | 3.51 | 738,931 |
| 22 Jun 22 |
3.52000 -0.24 |
3.61 | 3.36 | 3.44 | 515,453 |
| 21 Jun 22 |
3.76000 +0.10 |
3.98 | 3.71 | 3.77 | 826,953 |
| 20 Jun 22 |
3.66000 +0.24 |
3.68 | 3.35 | 3.35 | 506,553 |
| 17 Jun 22 |
3.42000 -0.27 |
3.67 | 3.27 | 3.52 | 923,732 |
| 16 Jun 22 |
3.69000 -0.31 |
3.83 | 3.65 | 3.82 | 518,146 |
| 15 Jun 22 |
4.00000 -0.01 |
4.09 | 3.88 | 4.03 | 380,734 |
| 14 Jun 22 |
4.01000 -0.14 |
4.30 | 3.93 | 4.30 | 418,513 |
| 13 Jun 22 |
4.15000 -0.25 |
4.29 | 3.96 | 4.25 | 598,920 |
| 10 Jun 22 |
4.40000 -0.24 |
4.61 | 4.40 | 4.60 | 548,703 |
| 09 Jun 22 |
4.64000 -0.19 |
4.80 | 4.62 | 4.78 | 322,035 |
| 08 Jun 22 |
4.83000 +0.07 |
4.88 | 4.75 | 4.79 | 403,936 |
| 07 Jun 22 |
4.76000 -0.07 |
4.83 | 4.72 | 4.82 | 359,204 |
| 06 Jun 22 |
4.83000 +0.14 |
4.91 | 4.65 | 4.73 | 521,795 |
| 03 Jun 22 |
4.69000 -0.03 |
4.78 | 4.66 | 4.73 | 281,999 |
| 02 Jun 22 |
4.72000 -0.03 |
4.83 | 4.66 | 4.70 | 406,511 |
| 01 Jun 22 |
4.75000 -0.03 |
4.90 | 4.68 | 4.88 | 268,889 |
| 31 May 22 |
4.78000 -0.07 |
4.94 | 4.69 | 4.87 | 411,920 |
| 30 May 22 |
4.85000 +0.01 |
4.94 | 4.81 | 4.88 | 336,735 |
| 27 May 22 |
4.84000 +0.04 |
4.87 | 4.69 | 4.79 | 260,909 |
| 26 May 22 |
4.80000 +0.04 |
4.95 | 4.76 | 4.85 | 389,986 |
| 25 May 22 |
4.76000 -0.02 |
5.00 | 4.75 | 4.87 | 436,869 |
| 24 May 22 |
4.78000 +0.27 |
4.81 | 4.58 | 4.58 | 791,573 |
| 20 May 22 |
4.51000 +0.15 |
4.56 | 4.33 | 4.36 | 1,526,226 |
| 19 May 22 |
4.36000 +0.26 |
4.38 | 3.91 | 4.00 | 1,073,680 |
| 18 May 22 |
4.10000 -0.15 |
4.31 | 4.03 | 4.25 | 357,211 |
| 17 May 22 |
4.25000 +0.15 |
4.34 | 4.03 | 4.19 | 873,880 |
| 16 May 22 |
4.10000 +0.18 |
4.19 | 3.92 | 3.92 | 577,565 |
| 13 May 22 |
3.92000 +0.17 |
3.97 | 3.82 | 3.82 | 502,669 |
| 12 May 22 |
3.75000 -0.20 |
3.99 | 3.73 | 3.87 | 346,933 |
| 11 May 22 |
3.95000 +0.12 |
4.16 | 3.91 | 3.92 | 912,394 |
| 10 May 22 |
3.83000 -0.06 |
4.06 | 3.78 | 4.05 | 620,045 |
| 09 May 22 |
3.89000 -0.31 |
4.12 | 3.75 | 4.11 | 860,051 |
| 06 May 22 |
4.20000 -0.05 |
4.28 | 4.07 | 4.28 | 366,575 |
| 05 May 22 |
4.25000 -0.16 |
4.52 | 4.17 | 4.49 | 649,386 |
| 04 May 22 |
4.41000 +0.21 |
4.41 | 4.24 | 4.24 | 1,009,646 |
| 03 May 22 |
4.20000 +0.16 |
4.21 | 4.03 | 4.05 | 499,236 |
| 02 May 22 |
4.04000 -0.03 |
4.09 | 3.94 | 4.00 | 458,264 |
| 29 Apr 22 |
4.07000 +0.10 |
4.17 | 3.94 | 3.94 | 631,191 |
| 28 Apr 22 |
3.97000 +0.12 |
3.98 | 3.77 | 3.91 | 355,647 |
| 27 Apr 22 |
3.85000 -0.01 |
3.89 | 3.75 | 3.87 | 204,366 |
| 26 Apr 22 |
3.86000 +0.02 |
4.02 | 3.80 | 3.92 | 526,565 |
| 25 Apr 22 |
3.84000 -0.24 |
3.89 | 3.66 | 3.86 | 1,085,926 |
| 22 Apr 22 |
4.08000 -0.04 |
4.19 | 4.04 | 4.06 | 522,272 |
| 21 Apr 22 |
4.12000 -0.20 |
4.33 | 4.07 | 4.32 | 736,629 |
| 20 Apr 22 |
4.32000 +0.00 |
4.41 | 4.20 | 4.33 | 646,055 |
| 19 Apr 22 |
4.32000 -0.11 |
4.43 | 4.24 | 4.39 | 567,562 |
| 18 Apr 22 |
4.43000 +0.02 |
4.53 | 4.39 | 4.45 | 729,656 |
| 14 Apr 22 |
4.41000 -0.08 |
4.50 | 4.35 | 4.50 | 672,709 |
| 13 Apr 22 |
4.49000 +0.25 |
4.64 | 4.40 | 4.41 | 1,394,532 |
| 12 Apr 22 |
4.24000 +0.28 |
4.28 | 4.00 | 4.00 | 1,296,731 |
| 11 Apr 22 |
3.96000 -0.01 |
3.97 | 3.80 | 3.90 | 751,310 |
| 08 Apr 22 |
3.97000 +0.22 |
3.99 | 3.74 | 3.75 | 523,471 |
| 07 Apr 22 |
3.75000 -0.03 |
3.95 | 3.69 | 3.76 | 518,621 |
| 06 Apr 22 |
3.78000 -0.12 |
3.91 | 3.70 | 3.88 | 571,010 |
| 05 Apr 22 |
3.90000 +0.13 |
4.04 | 3.85 | 3.88 | 1,295,523 |
| 04 Apr 22 |
3.77000 +0.10 |
3.78 | 3.56 | 3.75 | 667,057 |
| 01 Apr 22 |
3.67000 +0.22 |
3.75 | 3.40 | 3.44 | 917,445 |
| 31 Mar 22 |
3.45000 +0.05 |
3.53 | 3.35 | 3.36 | 754,508 |
| 30 Mar 22 |
3.40000 +0.10 |
3.44 | 3.32 | 3.37 | 684,625 |
| 29 Mar 22 |
3.30000 +0.23 |
3.31 | 2.97 | 3.03 | 1,138,892 |
| 28 Mar 22 |
3.07000 -0.01 |
3.12 | 3.02 | 3.03 | 548,394 |
| 25 Mar 22 |
3.08000 +0.09 |
3.12 | 2.94 | 2.99 | 689,008 |
| 24 Mar 22 |
2.99000 -0.02 |
3.05 | 2.97 | 3.05 | 325,182 |
| 23 Mar 22 |
3.01000 +0.02 |
3.10 | 2.98 | 3.05 | 451,218 |
| 22 Mar 22 |
2.99000 -0.10 |
3.11 | 2.98 | 3.11 | 497,423 |
| 21 Mar 22 |
3.09000 +0.09 |
3.13 | 2.99 | 3.00 | 1,122,465 |
| 18 Mar 22 |
3.00000 +0.03 |
3.05 | 2.93 | 2.93 | 875,171 |
| 17 Mar 22 |
2.97000 +0.21 |
3.00 | 2.81 | 2.82 | 1,002,394 |
| 16 Mar 22 |
2.76000 -0.04 |
2.89 | 2.73 | 2.85 | 630,385 |
| 15 Mar 22 |
2.80000 +0.01 |
2.84 | 2.61 | 2.62 | 807,687 |
| 14 Mar 22 |
2.79000 -0.06 |
2.83 | 2.68 | 2.79 | 579,689 |
| 11 Mar 22 |
2.85000 -0.07 |
2.95 | 2.84 | 2.92 | 500,107 |
| 10 Mar 22 |
2.92000 +0.02 |
2.99 | 2.90 | 2.98 | 934,623 |
| 09 Mar 22 |
2.90000 -0.06 |
3.01 | 2.84 | 2.90 | 973,773 |
| 08 Mar 22 |
2.96000 +0.14 |
3.08 | 2.85 | 2.94 | 2,479,524 |
| 07 Mar 22 |
2.82000 +0.15 |
3.14 | 2.72 | 2.85 | 3,366,460 |
| 04 Mar 22 |
2.67000 -0.18 |
2.86 | 2.51 | 2.69 | 1,561,782 |
| 03 Mar 22 |
2.85000 -0.05 |
2.91 | 2.81 | 2.88 | 1,031,356 |
| 02 Mar 22 |
2.90000 -0.01 |
3.01 | 2.84 | 3.01 | 574,523 |
| 01 Mar 22 |
2.91000 +0.13 |
2.97 | 2.82 | 2.85 | 879,221 |
| 28 Feb 22 |
2.78000 +0.16 |
2.88 | 2.60 | 2.61 | 966,117 |
| 25 Feb 22 |
2.62000 +0.01 |
2.63 | 2.53 | 2.60 | 309,366 |
| 24 Feb 22 |
2.61000 -0.03 |
2.69 | 2.57 | 2.68 | 499,274 |
| 23 Feb 22 |
2.64000 +0.11 |
2.66 | 2.51 | 2.53 | 388,518 |
| 22 Feb 22 |
2.53000 -0.18 |
2.82 | 2.49 | 2.82 | 560,793 |
| 18 Feb 22 |
2.71000 -0.06 |
2.78 | 2.67 | 2.76 | 512,960 |
| 17 Feb 22 |
2.77000 -0.01 |
2.85 | 2.74 | 2.79 | 680,843 |
| 16 Feb 22 |
2.78000 +0.13 |
2.85 | 2.66 | 2.68 | 815,697 |
| 15 Feb 22 |
2.65000 +0.03 |
2.68 | 2.56 | 2.60 | 552,285 |
| 14 Feb 22 |
2.62000 -0.03 |
2.69 | 2.58 | 2.63 | 407,125 |
| 11 Feb 22 |
2.65000 +0.22 |
2.71 | 2.44 | 2.44 | 1,519,025 |
| 10 Feb 22 |
2.43000 +0.10 |
2.47 | 2.28 | 2.28 | 948,565 |
| 09 Feb 22 |
2.33000 +0.09 |
2.35 | 2.21 | 2.25 | 995,652 |
| 08 Feb 22 |
2.24000 +0.00 |
2.26 | 2.16 | 2.18 | 416,600 |
| 07 Feb 22 |
2.24000 +0.00 |
2.28 | 2.23 | 2.24 | 490,718 |
| 04 Feb 22 |
2.24000 +0.10 |
2.28 | 2.19 | 2.19 | 836,389 |
| 03 Feb 22 |
2.14000 -0.05 |
2.18 | 2.11 | 2.15 | 464,782 |
| 02 Feb 22 |
2.19000 -0.07 |
2.25 | 2.17 | 2.25 | 487,835 |
| 01 Feb 22 |
2.26000 +0.03 |
2.27 | 2.18 | 2.23 | 656,817 |
| 31 Jan 22 |
2.23000 -0.01 |
2.29 | 2.20 | 2.23 | 855,338 |
| 28 Jan 22 |
2.24000 +0.00 |
2.28 | 2.21 | 2.23 | 449,037 |
| 27 Jan 22 |
2.24000 +0.01 |
2.29 | 2.23 | 2.23 | 500,211 |
| 26 Jan 22 |
2.23000 +0.06 |
2.26 | 2.19 | 2.22 | 580,778 |
| 25 Jan 22 |
2.17000 +0.02 |
2.21 | 2.09 | 2.13 | 351,127 |
| 24 Jan 22 |
2.15000 +0.04 |
2.16 | 1.99 | 2.02 | 629,161 |
| 21 Jan 22 |
2.11000 -0.09 |
2.18 | 2.04 | 2.12 | 590,996 |
| 20 Jan 22 |
2.20000 +0.00 |
2.33 | 2.17 | 2.21 | 741,021 |
| 19 Jan 22 |
2.20000 -0.03 |
2.25 | 2.16 | 2.25 | 258,413 |
| 18 Jan 22 |
2.23000 -0.01 |
2.32 | 2.18 | 2.27 | 682,019 |
| 17 Jan 22 |
2.24000 +0.07 |
2.32 | 2.18 | 2.18 | 1,207,150 |
| 14 Jan 22 |
2.17000 +0.25 |
2.18 | 1.90 | 1.93 | 1,283,390 |
| 13 Jan 22 |
1.92000 -0.06 |
2.00 | 1.90 | 2.00 | 323,973 |
| 12 Jan 22 |
1.98000 +0.01 |
2.02 | 1.91 | 2.00 | 837,716 |
| 11 Jan 22 |
1.97000 +0.11 |
1.97 | 1.86 | 1.88 | 381,879 |
| 10 Jan 22 |
1.86000 -0.05 |
1.90 | 1.81 | 1.89 | 160,970 |
| 07 Jan 22 |
1.91000 +0.04 |
1.92 | 1.81 | 1.88 | 379,825 |
| 06 Jan 22 |
1.87000 +0.14 |
1.90 | 1.70 | 1.76 | 740,658 |
| 05 Jan 22 |
1.73000 -0.08 |
1.85 | 1.71 | 1.85 | 450,799 |
| 04 Jan 22 |
1.81000 +0.13 |
1.82 | 1.70 | 1.70 | 517,567 |
| 31 Dec 21 |
1.68000 +0.01 |
1.71 | 1.64 | 1.70 | 320,535 |
| 30 Dec 21 |
1.67000 +0.01 |
1.70 | 1.65 | 1.69 | 97,937 |
| 29 Dec 21 |
1.66000 -0.01 |
1.70 | 1.65 | 1.68 | 373,452 |
| 24 Dec 21 |
1.67000 +0.00 |
1.70 | 1.66 | 1.66 | 34,438 |
| 23 Dec 21 |
1.67000 +0.00 |
1.70 | 1.67 | 1.69 | 178,761 |
| 22 Dec 21 |
1.67000 -0.05 |
1.72 | 1.67 | 1.70 | 192,832 |
| 21 Dec 21 |
1.72000 +0.19 |
1.74 | 1.56 | 1.56 | 345,470 |
| 20 Dec 21 |
1.53000 -0.01 |
1.54 | 1.40 | 1.41 | 593,571 |
| 17 Dec 21 |
1.54000 -0.03 |
1.57 | 1.51 | 1.55 | 175,957 |
| 16 Dec 21 |
1.57000 -0.01 |
1.63 | 1.55 | 1.63 | 238,283 |
| 15 Dec 21 |
1.58000 +0.02 |
1.58 | 1.49 | 1.55 | 260,193 |
| 14 Dec 21 |
1.56000 -0.04 |
1.62 | 1.55 | 1.56 | 321,099 |
| 13 Dec 21 |
1.60000 -0.11 |
1.65 | 1.58 | 1.64 | 318,988 |
| 10 Dec 21 |
1.71000 -0.02 |
1.80 | 1.69 | 1.77 | 303,920 |
| 09 Dec 21 |
1.73000 -0.03 |
1.75 | 1.71 | 1.73 | 120,885 |
| 08 Dec 21 |
1.76000 -0.01 |
1.81 | 1.72 | 1.81 | 188,832 |
| 07 Dec 21 |
1.77000 +0.16 |
1.78 | 1.64 | 1.69 | 363,586 |
| 06 Dec 21 |
1.61000 -0.01 |
1.66 | 1.60 | 1.65 | 279,153 |
| 03 Dec 21 |
1.62000 +0.03 |
1.67 | 1.56 | 1.65 | 350,333 |
| 02 Dec 21 |
1.59000 +0.01 |
1.60 | 1.54 | 1.56 | 175,822 |
| 01 Dec 21 |
1.58000 +0.01 |
1.61 | 1.56 | 1.61 | 296,487 |
| 30 Nov 21 |
1.57000 -0.07 |
1.63 | 1.53 | 1.61 | 479,781 |
| 29 Nov 21 |
1.64000 +0.00 |
1.71 | 1.60 | 1.70 | 179,128 |
| 26 Nov 21 |
1.64000 -0.12 |
1.66 | 1.58 | 1.61 | 529,920 |
| 25 Nov 21 |
1.76000 +0.01 |
1.77 | 1.71 | 1.76 | 202,358 |
| 24 Nov 21 |
1.75000 +0.06 |
1.78 | 1.69 | 1.71 | 440,249 |
| 23 Nov 21 |
1.69000 -0.01 |
1.73 | 1.66 | 1.70 | 475,586 |
| 22 Nov 21 |
1.70000 +0.02 |
1.74 | 1.66 | 1.70 | 202,807 |
| 19 Nov 21 |
1.68000 -0.06 |
1.75 | 1.65 | 1.75 | 396,470 |
| 18 Nov 21 |
1.74000 -0.04 |
1.94 | 1.71 | 1.94 | 539,206 |
| 17 Nov 21 |
1.78000 -0.02 |
1.83 | 1.77 | 1.79 | 355,272 |
| 16 Nov 21 |
1.80000 -0.04 |
1.89 | 1.80 | 1.85 | 535,408 |
| 15 Nov 21 |
1.84000 -0.04 |
1.86 | 1.80 | 1.84 | 421,814 |
| 12 Nov 21 |
1.88000 -0.03 |
1.93 | 1.85 | 1.91 | 401,314 |
| 11 Nov 21 |
1.91000 +0.00 |
1.94 | 1.88 | 1.91 | 412,659 |
| 10 Nov 21 |
1.91000 -0.09 |
2.02 | 1.90 | 2.02 | 400,109 |
| 09 Nov 21 |
2.00000 -0.02 |
2.05 | 1.96 | 2.05 | 377,949 |
| 08 Nov 21 |
2.02000 -0.03 |
2.08 | 2.02 | 2.07 | 337,017 |
| 05 Nov 21 |
2.05000 +0.00 |
2.13 | 1.95 | 2.09 | 751,270 |
| 04 Nov 21 |
2.05000 -0.01 |
2.12 | 2.02 | 2.07 | 208,560 |
| 03 Nov 21 |
2.06000 +0.00 |
2.08 | 2.00 | 2.00 | 222,877 |
| 02 Nov 21 |
2.06000 -0.03 |
2.10 | 2.02 | 2.10 | 221,276 |
| 01 Nov 21 |
2.09000 +0.05 |
2.12 | 2.06 | 2.06 | 219,289 |
| 29 Oct 21 |
2.04000 -0.04 |
2.11 | 2.00 | 2.11 | 230,388 |
| 28 Oct 21 |
2.08000 +0.03 |
2.10 | 2.01 | 2.04 | 239,728 |
| 27 Oct 21 |
2.05000 -0.07 |
2.14 | 2.04 | 2.09 | 274,633 |
| 26 Oct 21 |
2.12000 -0.02 |
2.17 | 2.11 | 2.15 | 228,387 |
| 25 Oct 21 |
2.14000 +0.05 |
2.23 | 2.10 | 2.15 | 466,875 |
| 22 Oct 21 |
2.09000 -0.06 |
2.20 | 2.08 | 2.20 | 438,731 |
| 21 Oct 21 |
2.15000 -0.10 |
2.23 | 2.14 | 2.23 | 338,742 |
| 20 Oct 21 |
2.25000 +0.04 |
2.27 | 2.19 | 2.20 | 250,909 |
| 19 Oct 21 |
2.21000 +0.03 |
2.25 | 2.12 | 2.16 | 438,219 |
| 18 Oct 21 |
2.18000 -0.05 |
2.26 | 2.17 | 2.25 | 345,425 |
| 15 Oct 21 |
2.23000 -0.01 |
2.30 | 2.21 | 2.30 | 514,662 |
| 14 Oct 21 |
2.24000 +0.08 |
2.29 | 2.22 | 2.25 | 945,971 |
| 13 Oct 21 |
2.16000 -0.10 |
2.29 | 2.12 | 2.29 | 655,205 |
| 12 Oct 21 |
2.26000 +0.07 |
2.30 | 2.18 | 2.20 | 834,937 |
| 08 Oct 21 |
2.19000 +0.09 |
2.22 | 2.14 | 2.15 | 633,396 |
| 07 Oct 21 |
2.10000 +0.02 |
2.12 | 2.04 | 2.08 | 428,237 |
| 06 Oct 21 |
2.08000 -0.01 |
2.10 | 2.00 | 2.09 | 527,760 |
| 05 Oct 21 |
2.09000 +0.06 |
2.13 | 2.01 | 2.06 | 611,795 |
| 04 Oct 21 |
2.03000 +0.12 |
2.06 | 1.94 | 1.96 | 630,419 |
| 01 Oct 21 |
1.91000 +0.03 |
1.93 | 1.88 | 1.90 | 211,149 |
| 30 Sep 21 |
1.88000 +0.05 |
1.90 | 1.81 | 1.83 | 201,772 |
| 29 Sep 21 |
1.83000 -0.02 |
1.86 | 1.78 | 1.84 | 457,321 |
| 28 Sep 21 |
1.85000 -0.11 |
2.01 | 1.84 | 2.01 | 679,732 |
| 27 Sep 21 |
1.96000 +0.08 |
2.03 | 1.93 | 1.96 | 686,424 |
| 24 Sep 21 |
1.88000 +0.11 |
1.89 | 1.73 | 1.75 | 607,671 |
| 23 Sep 21 |
1.77000 +0.05 |
1.80 | 1.70 | 1.71 | 672,834 |
| 22 Sep 21 |
1.72000 +0.12 |
1.74 | 1.60 | 1.64 | 443,239 |
| 21 Sep 21 |
1.60000 -0.01 |
1.66 | 1.55 | 1.66 | 445,768 |
| 20 Sep 21 |
1.61000 -0.05 |
1.62 | 1.55 | 1.60 | 347,321 |
| 17 Sep 21 |
1.66000 -0.03 |
1.69 | 1.63 | 1.69 | 129,189 |
| 16 Sep 21 |
1.69000 -0.03 |
1.71 | 1.64 | 1.69 | 293,800 |
| 15 Sep 21 |
1.72000 +0.07 |
1.72 | 1.66 | 1.68 | 428,055 |
| 14 Sep 21 |
1.65000 -0.07 |
1.75 | 1.63 | 1.72 | 335,545 |
| 13 Sep 21 |
1.72000 +0.13 |
1.78 | 1.61 | 1.61 | 684,099 |
| 10 Sep 21 |
1.59000 -0.02 |
1.65 | 1.59 | 1.63 | 288,252 |
| 09 Sep 21 |
1.61000 +0.01 |
1.61 | 1.55 | 1.59 | 298,705 |
| 08 Sep 21 |
1.60000 -0.04 |
1.65 | 1.59 | 1.64 | 250,536 |
| 07 Sep 21 |
1.64000 -0.08 |
1.72 | 1.62 | 1.70 | 196,339 |
| 03 Sep 21 |
1.72000 +0.01 |
1.73 | 1.70 | 1.71 | 268,418 |
| 02 Sep 21 |
1.71000 +0.06 |
1.75 | 1.67 | 1.68 | 185,721 |
| 01 Sep 21 |
1.65000 -0.04 |
1.69 | 1.63 | 1.69 | 246,145 |
| 31 Aug 21 |
1.69000 +0.08 |
1.69 | 1.60 | 1.60 | 328,732 |
| 30 Aug 21 |
1.61000 +0.02 |
1.62 | 1.57 | 1.60 | 341,384 |
| 27 Aug 21 |
1.59000 +0.03 |
1.62 | 1.57 | 1.59 | 437,683 |
| 26 Aug 21 |
1.56000 +0.01 |
1.60 | 1.51 | 1.58 | 418,404 |
| 25 Aug 21 |
1.55000 -0.02 |
1.58 | 1.52 | 1.57 | 666,860 |
| 24 Aug 21 |
1.57000 +0.00 |
1.63 | 1.55 | 1.60 | 346,022 |
| 23 Aug 21 |
1.57000 +0.06 |
1.60 | 1.54 | 1.57 | 207,561 |
| 20 Aug 21 |
1.51000 +0.02 |
1.53 | 1.45 | 1.49 | 236,672 |
| 19 Aug 21 |
1.49000 -0.06 |
1.58 | 1.47 | 1.52 | 687,453 |
| 18 Aug 21 |
1.55000 -0.02 |
1.60 | 1.54 | 1.56 | 231,670 |
| 17 Aug 21 |
1.57000 -0.03 |
1.62 | 1.54 | 1.58 | 342,018 |
| 16 Aug 21 |
1.60000 +0.00 |
1.61 | 1.53 | 1.59 | 397,542 |
| 13 Aug 21 |
1.60000 -0.06 |
1.66 | 1.55 | 1.66 | 413,192 |
| 12 Aug 21 |
1.66000 -0.01 |
1.71 | 1.62 | 1.71 | 252,523 |
| 11 Aug 21 |
1.67000 -0.03 |
1.71 | 1.65 | 1.66 | 531,779 |
| 10 Aug 21 |
1.70000 +0.13 |
1.71 | 1.58 | 1.58 | 595,089 |
| 09 Aug 21 |
1.57000 -0.11 |
1.65 | 1.55 | 1.65 | 583,725 |
| 06 Aug 21 |
1.68000 -0.03 |
1.72 | 1.62 | 1.72 | 578,801 |
| 05 Aug 21 |
1.71000 +0.05 |
1.79 | 1.69 | 1.70 | 292,520 |
| 04 Aug 21 |
1.66000 -0.15 |
1.80 | 1.66 | 1.78 | 401,496 |
| 03 Aug 21 |
1.81000 +0.00 |
1.84 | 1.69 | 1.77 | 395,585 |
| 30 Jul 21 |
1.81000 -0.02 |
1.85 | 1.76 | 1.85 | 450,646 |
| 29 Jul 21 |
1.83000 +0.01 |
1.89 | 1.80 | 1.84 | 350,340 |
| 28 Jul 21 |
1.82000 -0.01 |
1.85 | 1.79 | 1.85 | 310,206 |
| 27 Jul 21 |
1.83000 -0.04 |
1.87 | 1.80 | 1.86 | 250,280 |
| 26 Jul 21 |
1.87000 +0.10 |
1.89 | 1.76 | 1.78 | 503,042 |
| 23 Jul 21 |
1.77000 -0.09 |
1.87 | 1.76 | 1.87 | 508,981 |
| 22 Jul 21 |
1.86000 -0.02 |
1.88 | 1.78 | 1.87 | 537,563 |
| 21 Jul 21 |
1.88000 +0.05 |
1.91 | 1.82 | 1.88 | 639,832 |
| 20 Jul 21 |
1.83000 +0.09 |
1.89 | 1.71 | 1.73 | 1,140,723 |
| 19 Jul 21 |
1.74000 -0.12 |
1.80 | 1.64 | 1.64 | 1,325,606 |
| 16 Jul 21 |
1.86000 -0.12 |
1.99 | 1.84 | 1.96 | 597,352 |
| 15 Jul 21 |
1.98000 -0.05 |
2.04 | 1.94 | 2.00 | 667,621 |
| 14 Jul 21 |
2.03000 -0.09 |
2.15 | 2.00 | 2.12 | 711,700 |
| 13 Jul 21 |
2.12000 +0.02 |
2.15 | 2.06 | 2.10 | 278,245 |
| 12 Jul 21 |
2.10000 -0.11 |
2.18 | 2.09 | 2.17 | 464,321 |
| 09 Jul 21 |
2.21000 +0.08 |
2.24 | 2.12 | 2.15 | 353,429 |
| 08 Jul 21 |
2.13000 +0.02 |
2.19 | 2.04 | 2.07 | 388,458 |
| 07 Jul 21 |
2.11000 -0.06 |
2.18 | 2.08 | 2.16 | 520,510 |
| 06 Jul 21 |
2.17000 -0.09 |
2.25 | 2.13 | 2.25 | 713,558 |
| 05 Jul 21 |
2.26000 +0.04 |
2.28 | 2.16 | 2.24 | 606,437 |
| 02 Jul 21 |
2.22000 -0.02 |
2.31 | 2.20 | 2.28 | 347,748 |
| 30 Jun 21 |
2.24000 -0.01 |
2.35 | 2.22 | 2.26 | 802,127 |
| 29 Jun 21 |
2.25000 +0.03 |
2.33 | 2.23 | 2.25 | 737,294 |
| 28 Jun 21 |
2.22000 -0.26 |
2.46 | 2.20 | 2.43 | 2,252,462 |
| 25 Jun 21 |
2.48000 +0.29 |
2.50 | 2.21 | 2.24 | 2,071,561 |
| 24 Jun 21 |
2.19000 -0.08 |
2.30 | 2.17 | 2.30 | 697,807 |
| 23 Jun 21 |
2.27000 +0.10 |
2.35 | 2.21 | 2.22 | 866,898 |
| 22 Jun 21 |
2.17000 -0.12 |
2.28 | 2.14 | 2.28 | 729,196 |
| 21 Jun 21 |
2.29000 +0.12 |
2.31 | 2.12 | 2.18 | 1,189,834 |
| 18 Jun 21 |
2.17000 +0.19 |
2.19 | 1.94 | 1.96 | 1,059,637 |
| 17 Jun 21 |
1.98000 -0.12 |
2.14 | 1.91 | 2.10 | 1,232,450 |
| 16 Jun 21 |
2.10000 -0.04 |
2.21 | 2.07 | 2.17 | 840,492 |
| 15 Jun 21 |
2.14000 +0.08 |
2.17 | 2.05 | 2.08 | 1,097,222 |
| 14 Jun 21 |
2.06000 -0.08 |
2.38 | 1.98 | 2.18 | 2,825,313 |
| 11 Jun 21 |
2.14000 +0.21 |
2.16 | 1.95 | 1.97 | 1,660,387 |
| 10 Jun 21 |
1.93000 +0.22 |
1.97 | 1.73 | 1.74 | 1,679,356 |
| 09 Jun 21 |
1.71000 +0.06 |
1.72 | 1.63 | 1.67 | 581,193 |
| 08 Jun 21 |
1.65000 +0.06 |
1.69 | 1.54 | 1.60 | 795,226 |
| 07 Jun 21 |
1.59000 -0.07 |
1.74 | 1.59 | 1.66 | 890,546 |
| 04 Jun 21 |
1.66000 +0.15 |
1.71 | 1.49 | 1.53 | 1,015,999 |
| 03 Jun 21 |
1.51000 -0.03 |
1.55 | 1.46 | 1.53 | 455,982 |
| 02 Jun 21 |
1.54000 +0.16 |
1.58 | 1.41 | 1.41 | 1,059,062 |
| 01 Jun 21 |
1.38000 +0.07 |
1.44 | 1.32 | 1.32 | 789,833 |
| 31 May 21 |
1.31000 +0.01 |
1.32 | 1.28 | 1.32 | 212,287 |
| 28 May 21 |
1.30000 +0.00 |
1.31 | 1.27 | 1.30 | 325,346 |
| 27 May 21 |
1.30000 +0.01 |
1.31 | 1.27 | 1.31 | 105,931 |
| 26 May 21 |
1.29000 +0.00 |
1.31 | 1.27 | 1.31 | 291,276 |
| 25 May 21 |
1.29000 -0.02 |
1.35 | 1.27 | 1.35 | 505,086 |
| 21 May 21 |
1.31000 +0.05 |
1.31 | 1.22 | 1.28 | 446,223 |
| 20 May 21 |
1.26000 -0.05 |
1.30 | 1.25 | 1.29 | 313,284 |
| 19 May 21 |
1.31000 -0.01 |
1.31 | 1.20 | 1.25 | 430,814 |
| 18 May 21 |
1.32000 +0.17 |
1.34 | 1.20 | 1.21 | 1,899,327 |
| 17 May 21 |
1.15000 +0.11 |
1.17 | 1.04 | 1.06 | 1,487,526 |
| 14 May 21 |
1.04000 +0.03 |
1.05 | 1.02 | 1.04 | 238,501 |
| 13 May 21 |
1.01000 -0.04 |
1.04 | 1.00 | 1.03 | 213,770 |
| 12 May 21 |
1.05000 -0.02 |
1.09 | 1.01 | 1.08 | 356,597 |
| 11 May 21 |
1.07000 +0.02 |
1.08 | 1.01 | 1.05 | 229,504 |
| 10 May 21 |
1.05000 -0.09 |
1.17 | 1.02 | 1.17 | 738,397 |
| 07 May 21 |
1.14000 +0.00 |
1.16 | 1.13 | 1.16 | 329,464 |
| 06 May 21 |
1.14000 +0.00 |
1.15 | 1.11 | 1.15 | 287,854 |
| 05 May 21 |
1.14000 +0.01 |
1.17 | 1.12 | 1.17 | 771,761 |
| 04 May 21 |
1.13000 +0.00 |
1.15 | 1.11 | 1.14 | 197,045 |
| 03 May 21 |
1.13000 +0.00 |
1.13 | 1.12 | 1.12 | 129,072 |
| 30 Apr 21 |
1.13000 +0.00 |
1.14 | 1.10 | 1.11 | 144,603 |
| 29 Apr 21 |
1.13000 -0.01 |
1.17 | 1.09 | 1.17 | 681,306 |
| 28 Apr 21 |
1.14000 +0.06 |
1.16 | 1.09 | 1.09 | 325,015 |
| 27 Apr 21 |
1.08000 -0.01 |
1.12 | 1.08 | 1.09 | 241,151 |
| 26 Apr 21 |
1.09000 +0.00 |
1.12 | 1.07 | 1.11 | 158,736 |
| 23 Apr 21 |
1.09000 +0.00 |
1.12 | 1.05 | 1.08 | 225,371 |
| 22 Apr 21 |
1.09000 -0.02 |
1.13 | 1.08 | 1.11 | 393,069 |
| 21 Apr 21 |
1.11000 -0.01 |
1.16 | 1.09 | 1.10 | 397,378 |
| 20 Apr 21 |
1.12000 -0.07 |
1.21 | 1.10 | 1.21 | 451,170 |
| 19 Apr 21 |
1.19000 -0.04 |
1.24 | 1.18 | 1.24 | 302,295 |
| 16 Apr 21 |
1.23000 -0.03 |
1.25 | 1.21 | 1.25 | 108,630 |
| 15 Apr 21 |
1.26000 -0.01 |
1.32 | 1.25 | 1.28 | 299,358 |
| 14 Apr 21 |
1.27000 +0.07 |
1.28 | 1.22 | 1.22 | 387,027 |
| 13 Apr 21 |
1.20000 -0.02 |
1.21 | 1.16 | 1.20 | 231,852 |
| 12 Apr 21 |
1.22000 -0.01 |
1.26 | 1.19 | 1.26 | 282,664 |
| 09 Apr 21 |
1.23000 +0.00 |
1.26 | 1.22 | 1.26 | 242,761 |
| 08 Apr 21 |
1.23000 -0.06 |
1.28 | 1.21 | 1.28 | 563,835 |
| 07 Apr 21 |
1.29000 +0.06 |
1.29 | 1.24 | 1.27 | 642,197 |
| 06 Apr 21 |
1.23000 +0.07 |
1.25 | 1.19 | 1.21 | 568,045 |
| 05 Apr 21 |
1.16000 -0.02 |
1.19 | 1.12 | 1.18 | 472,406 |
| 01 Apr 21 |
1.18000 +0.06 |
1.18 | 1.13 | 1.14 | 405,344 |
| 31 Mar 21 |
1.12000 +0.02 |
1.14 | 1.09 | 1.10 | 524,626 |
| 30 Mar 21 |
1.10000 -0.08 |
1.18 | 1.08 | 1.18 | 660,102 |
| 29 Mar 21 |
1.18000 -0.08 |
1.31 | 1.16 | 1.24 | 678,564 |
| 26 Mar 21 |
1.26000 +0.00 |
1.31 | 1.24 | 1.31 | 194,180 |
| 25 Mar 21 |
1.26000 -0.03 |
1.28 | 1.21 | 1.26 | 414,083 |
| 24 Mar 21 |
1.29000 -0.02 |
1.34 | 1.27 | 1.31 | 594,766 |
| 23 Mar 21 |
1.31000 -0.07 |
1.34 | 1.25 | 1.34 | 732,715 |
| 22 Mar 21 |
1.38000 +0.05 |
1.39 | 1.32 | 1.33 | 285,814 |
| 19 Mar 21 |
1.33000 +0.01 |
1.38 | 1.30 | 1.32 | 2,841,177 |
| 18 Mar 21 |
1.32000 -0.07 |
1.39 | 1.32 | 1.39 | 508,756 |
| 17 Mar 21 |
1.39000 +0.02 |
1.42 | 1.35 | 1.35 | 427,239 |
| 16 Mar 21 |
1.37000 -0.14 |
1.47 | 1.36 | 1.47 | 919,992 |
| 15 Mar 21 |
1.51000 -0.05 |
1.56 | 1.47 | 1.56 | 448,484 |
| 12 Mar 21 |
1.56000 +0.00 |
1.60 | 1.52 | 1.58 | 441,179 |
| 11 Mar 21 |
1.56000 +0.10 |
1.60 | 1.47 | 1.48 | 799,264 |
| 10 Mar 21 |
1.46000 +0.03 |
1.47 | 1.41 | 1.43 | 277,636 |
| 09 Mar 21 |
1.43000 -0.07 |
1.49 | 1.37 | 1.49 | 664,514 |
| 08 Mar 21 |
1.50000 +0.24 |
1.50 | 1.26 | 1.28 | 1,829,300 |
| 05 Mar 21 |
1.26000 +0.08 |
1.26 | 1.17 | 1.18 | 1,204,305 |
| 04 Mar 21 |
1.18000 -0.02 |
1.22 | 1.16 | 1.19 | 604,435 |
| 03 Mar 21 |
1.20000 +0.03 |
1.21 | 1.17 | 1.20 | 267,622 |
| 02 Mar 21 |
1.17000 -0.01 |
1.19 | 1.15 | 1.17 | 269,057 |
| 01 Mar 21 |
1.18000 +0.00 |
1.23 | 1.17 | 1.22 | 314,167 |
| 26 Feb 21 |
1.18000 -0.02 |
1.23 | 1.11 | 1.23 | 549,251 |
| 25 Feb 21 |
1.20000 -0.08 |
1.32 | 1.18 | 1.28 | 522,300 |
| 24 Feb 21 |
1.28000 +0.09 |
1.29 | 1.17 | 1.17 | 817,883 |
| 23 Feb 21 |
1.19000 -0.02 |
1.23 | 1.14 | 1.23 | 348,113 |
| 22 Feb 21 |
1.21000 +0.08 |
1.24 | 1.12 | 1.12 | 575,835 |
| 19 Feb 21 |
1.13000 +0.01 |
1.15 | 1.09 | 1.09 | 478,866 |
| 18 Feb 21 |
1.12000 -0.04 |
1.18 | 1.08 | 1.15 | 507,308 |
| 17 Feb 21 |
1.16000 -0.07 |
1.22 | 1.12 | 1.22 | 953,933 |
| 16 Feb 21 |
1.23000 +0.02 |
1.25 | 1.22 | 1.22 | 211,689 |
| 12 Feb 21 |
1.21000 +0.04 |
1.21 | 1.16 | 1.21 | 247,604 |
| 11 Feb 21 |
1.17000 -0.05 |
1.21 | 1.16 | 1.21 | 189,913 |
| 10 Feb 21 |
1.22000 +0.03 |
1.24 | 1.15 | 1.21 | 330,909 |
| 09 Feb 21 |
1.19000 -0.05 |
1.22 | 1.14 | 1.22 | 394,524 |
| 08 Feb 21 |
1.24000 +0.04 |
1.25 | 1.21 | 1.21 | 523,409 |
| 05 Feb 21 |
1.20000 +0.03 |
1.23 | 1.16 | 1.18 | 501,052 |
| 04 Feb 21 |
1.17000 +0.01 |
1.20 | 1.15 | 1.17 | 385,632 |
| 03 Feb 21 |
1.16000 +0.06 |
1.16 | 1.09 | 1.12 | 413,617 |
| 02 Feb 21 |
1.10000 +0.01 |
1.15 | 1.07 | 1.09 | 704,893 |
| 01 Feb 21 |
1.09000 +0.06 |
1.09 | 1.04 | 1.05 | 354,128 |
| 29 Jan 21 |
1.03000 -0.05 |
1.13 | 1.02 | 1.08 | 552,332 |
| 28 Jan 21 |
1.08000 +0.00 |
1.08 | 1.00 | 1.04 | 763,088 |
| 27 Jan 21 |
1.08000 +0.04 |
1.09 | 0.99 | 1.02 | 813,644 |
| 26 Jan 21 |
1.04000 -0.09 |
1.15 | 1.03 | 1.13 | 782,170 |
| 25 Jan 21 |
1.13000 -0.03 |
1.17 | 1.08 | 1.16 | 547,568 |
| 22 Jan 21 |
1.16000 -0.05 |
1.17 | 1.12 | 1.17 | 351,808 |
| 21 Jan 21 |
1.21000 -0.01 |
1.24 | 1.15 | 1.19 | 406,964 |
| 20 Jan 21 |
1.22000 +0.02 |
1.25 | 1.17 | 1.25 | 483,616 |
| 19 Jan 21 |
1.20000 +0.11 |
1.25 | 1.08 | 1.08 | 996,892 |
| 18 Jan 21 |
1.09000 -0.17 |
1.24 | 1.08 | 1.20 | 858,070 |
| 15 Jan 21 |
1.26000 -0.04 |
1.34 | 1.25 | 1.29 | 531,814 |
| 14 Jan 21 |
1.30000 +0.05 |
1.30 | 1.26 | 1.29 | 645,459 |
| 13 Jan 21 |
1.25000 +0.01 |
1.30 | 1.22 | 1.26 | 421,312 |
| 12 Jan 21 |
1.24000 +0.07 |
1.27 | 1.17 | 1.18 | 748,358 |
| 11 Jan 21 |
1.17000 +0.01 |
1.18 | 1.11 | 1.12 | 515,482 |
| 08 Jan 21 |
1.16000 +0.00 |
1.19 | 1.13 | 1.18 | 370,103 |
| 07 Jan 21 |
1.16000 +0.05 |
1.18 | 1.11 | 1.14 | 589,695 |
| 06 Jan 21 |
1.11000 +0.02 |
1.19 | 1.03 | 1.05 | 1,665,325 |
| 05 Jan 21 |
1.09000 +0.16 |
1.09 | 0.92 | 0.92 | 1,715,207 |
| 04 Jan 21 |
0.93000 +0.02 |
0.94 | 0.90 | 0.92 | 646,124 |
| 31 Dec 20 |
0.91000 -0.02 |
0.93 | 0.91 | 0.92 | 220,972 |
| 30 Dec 20 |
0.93000 +0.03 |
0.93 | 0.90 | 0.90 | 1,369,011 |
| 29 Dec 20 |
0.90000 +0.00 |
0.93 | 0.89 | 0.90 | 2,204,009 |
| 24 Dec 20 |
0.90000 -0.03 |
0.94 | 0.89 | 0.91 | 279,226 |
| 23 Dec 20 |
0.93000 +0.03 |
0.93 | 0.89 | 0.89 | 369,037 |
| 22 Dec 20 |
0.90000 -0.03 |
0.93 | 0.89 | 0.92 | 319,745 |
| 21 Dec 20 |
0.93000 -0.04 |
0.94 | 0.88 | 0.90 | 425,851 |
| 18 Dec 20 |
0.97000 +0.02 |
0.97 | 0.93 | 0.95 | 790,737 |
| 17 Dec 20 |
0.95000 +0.03 |
0.96 | 0.92 | 0.94 | 533,940 |
| 16 Dec 20 |
0.92000 -0.01 |
0.95 | 0.91 | 0.93 | 355,435 |
| 15 Dec 20 |
0.93000 -0.01 |
0.95 | 0.91 | 0.94 | 243,557 |
| 14 Dec 20 |
0.94000 +0.01 |
0.96 | 0.91 | 0.94 | 700,521 |
| 11 Dec 20 |
0.93000 -0.03 |
0.96 | 0.93 | 0.96 | 348,286 |
| 10 Dec 20 |
0.96000 +0.04 |
0.97 | 0.91 | 0.91 | 958,147 |
| 09 Dec 20 |
0.92000 -0.02 |
0.96 | 0.88 | 0.95 | 797,994 |
| 08 Dec 20 |
0.94000 +0.01 |
0.95 | 0.91 | 0.95 | 291,988 |
| 07 Dec 20 |
0.93000 -0.03 |
0.98 | 0.90 | 0.95 | 723,683 |
| 04 Dec 20 |
0.96000 +0.01 |
1.01 | 0.96 | 0.96 | 1,308,099 |
| 03 Dec 20 |
0.95000 -0.01 |
0.95 | 0.91 | 0.95 | 393,881 |
| 02 Dec 20 |
0.96000 +0.07 |
0.96 | 0.88 | 0.89 | 785,547 |
| 01 Dec 20 |
0.89000 +0.02 |
0.91 | 0.87 | 0.91 | 439,888 |
| 30 Nov 20 |
0.87000 -0.05 |
0.94 | 0.83 | 0.87 | 858,895 |
| 27 Nov 20 |
0.92000 -0.04 |
0.97 | 0.89 | 0.94 | 1,036,543 |
| 26 Nov 20 |
0.96000 -0.02 |
1.01 | 0.96 | 1.01 | 305,998 |
| 25 Nov 20 |
0.98000 -0.02 |
1.08 | 0.94 | 1.04 | 1,281,136 |
| 24 Nov 20 |
1.00000 +0.10 |
1.07 | 0.92 | 0.92 | 2,460,471 |
| 23 Nov 20 |
0.90000 +0.16 |
0.91 | 0.74 | 0.76 | 1,606,309 |
| 20 Nov 20 |
0.74000 +0.01 |
0.76 | 0.71 | 0.71 | 389,108 |
| 19 Nov 20 |
0.73000 -0.03 |
0.73 | 0.69 | 0.73 | 574,071 |
| 18 Nov 20 |
0.76000 +0.06 |
0.76 | 0.71 | 0.71 | 1,012,598 |
| 17 Nov 20 |
0.70000 +0.06 |
0.72 | 0.64 | 0.65 | 931,638 |
| 16 Nov 20 |
0.64000 +0.11 |
0.65 | 0.55 | 0.55 | 1,438,233 |
| 13 Nov 20 |
0.53000 +0.00 |
0.54 | 0.53 | 0.54 | 57,448 |
| 12 Nov 20 |
0.53000 -0.03 |
0.56 | 0.52 | 0.56 | 297,086 |
| 11 Nov 20 |
0.56000 +0.03 |
0.56 | 0.53 | 0.54 | 589,547 |
| 10 Nov 20 |
0.53000 -0.02 |
0.56 | 0.52 | 0.56 | 452,379 |
| 09 Nov 20 |
0.55000 +0.09 |
0.56 | 0.49 | 0.50 | 886,543 |
| 06 Nov 20 |
0.46000 -0.03 |
0.50 | 0.45 | 0.49 | 435,093 |
| 05 Nov 20 |
0.49000 +0.00 |
0.50 | 0.49 | 0.50 | 355,343 |
| 04 Nov 20 |
0.49000 -0.01 |
0.51 | 0.49 | 0.50 | 139,679 |
| 03 Nov 20 |
0.50000 +0.00 |
0.52 | 0.50 | 0.50 | 193,830 |
| 02 Nov 20 |
0.50000 +0.00 |
0.51 | 0.50 | 0.50 | 21,038 |
| 30 Oct 20 |
0.50000 +0.00 |
0.51 | 0.50 | 0.50 | 121,924 |
| 29 Oct 20 |
0.50000 +0.00 |
0.52 | 0.50 | 0.52 | 182,886 |
| 28 Oct 20 |
0.49500 -0.02 |
0.52 | 0.49 | 0.52 | 370,773 |
| 27 Oct 20 |
0.52000 +0.00 |
0.54 | 0.52 | 0.53 | 190,270 |
| 26 Oct 20 |
0.52000 -0.02 |
0.54 | 0.52 | 0.53 | 135,237 |
| 23 Oct 20 |
0.54000 +0.01 |
0.55 | 0.54 | 0.54 | 496,631 |
| 22 Oct 20 |
0.53000 +0.00 |
0.54 | 0.52 | 0.53 | 118,328 |
| 21 Oct 20 |
0.53000 -0.01 |
0.55 | 0.53 | 0.54 | 105,918 |
| 20 Oct 20 |
0.54000 +0.00 |
0.55 | 0.54 | 0.54 | 43,048 |
| 19 Oct 20 |
0.54000 -0.01 |
0.55 | 0.54 | 0.55 | 229,557 |
| 16 Oct 20 |
0.55000 +0.01 |
0.55 | 0.54 | 0.55 | 81,291 |
| 15 Oct 20 |
0.54000 +0.02 |
0.55 | 0.53 | 0.54 | 464,113 |
| 14 Oct 20 |
0.52000 -0.03 |
0.55 | 0.52 | 0.54 | 290,298 |
| 13 Oct 20 |
0.55000 +0.00 |
0.55 | 0.54 | 0.54 | 69,744 |
| 09 Oct 20 |
0.55000 +0.00 |
0.55 | 0.54 | 0.54 | 266,523 |
| 08 Oct 20 |
0.55000 +0.02 |
0.55 | 0.53 | 0.53 | 1,084,004 |
| 07 Oct 20 |
0.53000 -0.01 |
0.55 | 0.53 | 0.55 | 200,098 |
| 06 Oct 20 |
0.54000 +0.00 |
0.57 | 0.54 | 0.56 | 217,185 |
| 05 Oct 20 |
0.54000 +0.01 |
0.55 | 0.54 | 0.54 | 201,692 |
| 02 Oct 20 |
0.53000 -0.01 |
0.54 | 0.50 | 0.52 | 408,184 |
| 01 Oct 20 |
0.54000 -0.04 |
0.55 | 0.53 | 0.55 | 623,795 |
| 30 Sep 20 |
0.58000 +0.00 |
0.58 | 0.57 | 0.58 | 18,108 |
| 29 Sep 20 |
0.58000 +0.00 |
0.58 | 0.56 | 0.56 | 164,291 |
| 28 Sep 20 |
0.58000 +0.00 |
0.60 | 0.57 | 0.58 | 339,491 |
| 25 Sep 20 |
0.58000 +0.01 |
0.59 | 0.56 | 0.59 | 86,834 |
| 24 Sep 20 |
0.57000 +0.00 |
0.58 | 0.55 | 0.57 | 467,216 |
| 23 Sep 20 |
0.57000 -0.05 |
0.64 | 0.55 | 0.64 | 685,630 |
| 22 Sep 20 |
0.62000 -0.01 |
0.65 | 0.62 | 0.64 | 131,036 |
| 21 Sep 20 |
0.63000 -0.01 |
0.66 | 0.62 | 0.66 | 153,054 |
| 18 Sep 20 |
0.64000 +0.01 |
0.70 | 0.61 | 0.62 | 1,081,158 |
| 17 Sep 20 |
0.63000 +0.00 |
0.65 | 0.62 | 0.64 | 240,629 |
| 16 Sep 20 |
0.63000 +0.01 |
0.64 | 0.61 | 0.62 | 312,596 |
| 15 Sep 20 |
0.62000 +0.00 |
0.64 | 0.61 | 0.63 | 254,346 |
| 14 Sep 20 |
0.62000 +0.01 |
0.62 | 0.60 | 0.61 | 216,634 |
| 11 Sep 20 |
0.61000 +0.00 |
0.62 | 0.60 | 0.61 | 224,643 |
| 10 Sep 20 |
0.61000 -0.02 |
0.64 | 0.61 | 0.62 | 236,499 |
| 09 Sep 20 |
0.63000 +0.04 |
0.64 | 0.60 | 0.61 | 213,186 |
| 08 Sep 20 |
0.59000 -0.07 |
0.64 | 0.57 | 0.64 | 843,511 |
| 04 Sep 20 |
0.66000 -0.02 |
0.68 | 0.64 | 0.67 | 382,957 |
| 03 Sep 20 |
0.68000 -0.01 |
0.70 | 0.66 | 0.67 | 516,260 |
| 02 Sep 20 |
0.69000 -0.01 |
0.71 | 0.68 | 0.69 | 147,070 |
| 01 Sep 20 |
0.70000 -0.01 |
0.71 | 0.69 | 0.70 | 216,117 |
| 31 Aug 20 |
0.71000 -0.03 |
0.74 | 0.69 | 0.74 | 296,674 |
| 28 Aug 20 |
0.74000 +0.06 |
0.75 | 0.66 | 0.67 | 673,520 |
| 27 Aug 20 |
0.68000 -0.01 |
0.70 | 0.66 | 0.69 | 285,641 |
| 26 Aug 20 |
0.69000 -0.02 |
0.71 | 0.68 | 0.70 | 247,621 |
| 25 Aug 20 |
0.71000 -0.01 |
0.73 | 0.69 | 0.73 | 762,922 |
| 24 Aug 20 |
0.72000 -0.02 |
0.74 | 0.71 | 0.74 | 183,842 |
| 21 Aug 20 |
0.74000 +0.02 |
0.75 | 0.69 | 0.71 | 733,176 |
| 20 Aug 20 |
0.72000 +0.00 |
0.72 | 0.69 | 0.71 | 271,255 |
| 19 Aug 20 |
0.72000 +0.01 |
0.73 | 0.70 | 0.72 | 294,176 |
| 18 Aug 20 |
0.71000 -0.03 |
0.76 | 0.71 | 0.74 | 468,880 |
| 17 Aug 20 |
0.74000 -0.01 |
0.76 | 0.73 | 0.74 | 290,041 |
| 14 Aug 20 |
0.75000 +0.00 |
0.79 | 0.73 | 0.74 | 417,618 |
| 13 Aug 20 |
0.75000 -0.05 |
0.81 | 0.75 | 0.81 | 649,508 |
| 12 Aug 20 |
0.80000 +0.10 |
0.80 | 0.70 | 0.70 | 1,177,732 |
| 11 Aug 20 |
0.70000 +0.05 |
0.70 | 0.65 | 0.65 | 1,064,722 |
| 10 Aug 20 |
0.65000 +0.01 |
0.68 | 0.61 | 0.63 | 510,471 |
| 07 Aug 20 |
0.64000 +0.02 |
0.64 | 0.62 | 0.63 | 386,298 |
| 06 Aug 20 |
0.62000 -0.01 |
0.66 | 0.61 | 0.64 | 528,836 |
| 05 Aug 20 |
0.63000 -0.02 |
0.69 | 0.60 | 0.68 | 1,181,154 |
| 04 Aug 20 |
0.65000 -0.02 |
0.68 | 0.64 | 0.67 | 811,716 |
| 31 Jul 20 |
0.67000 -0.01 |
0.69 | 0.65 | 0.68 | 604,173 |
| 30 Jul 20 |
0.68000 -0.01 |
0.69 | 0.66 | 0.69 | 427,095 |
| 29 Jul 20 |
0.69000 -0.01 |
0.71 | 0.68 | 0.70 | 998,671 |
| 28 Jul 20 |
0.70000 -0.02 |
0.72 | 0.69 | 0.72 | 423,695 |
| 27 Jul 20 |
0.72000 -0.01 |
0.74 | 0.71 | 0.74 | 651,053 |
| 24 Jul 20 |
0.73000 +0.01 |
0.74 | 0.71 | 0.73 | 327,517 |
| 23 Jul 20 |
0.72000 -0.03 |
0.75 | 0.71 | 0.75 | 759,753 |
| 22 Jul 20 |
0.75000 -0.04 |
0.78 | 0.74 | 0.76 | 459,848 |
| 21 Jul 20 |
0.79000 +0.06 |
0.82 | 0.73 | 0.74 | 1,304,712 |
| 20 Jul 20 |
0.73000 +0.00 |
0.73 | 0.69 | 0.73 | 709,760 |
| 17 Jul 20 |
0.73000 +0.00 |
0.74 | 0.72 | 0.74 | 197,021 |
| 16 Jul 20 |
0.73000 -0.03 |
0.76 | 0.71 | 0.75 | 987,527 |
| 15 Jul 20 |
0.76000 +0.05 |
0.77 | 0.71 | 0.71 | 1,024,364 |
| 14 Jul 20 |
0.71000 +0.00 |
0.72 | 0.67 | 0.69 | 956,496 |
| 13 Jul 20 |
0.71000 -0.10 |
0.84 | 0.68 | 0.81 | 1,509,643 |
| 10 Jul 20 |
0.81000 +0.07 |
0.83 | 0.73 | 0.73 | 1,007,543 |
| 09 Jul 20 |
0.74000 -0.14 |
0.88 | 0.73 | 0.88 | 1,739,325 |
| 08 Jul 20 |
0.88000 -0.04 |
0.93 | 0.85 | 0.92 | 946,899 |
| 07 Jul 20 |
0.92000 -0.08 |
0.99 | 0.92 | 0.98 | 1,012,365 |
| 06 Jul 20 |
1.00000 -0.04 |
1.07 | 0.98 | 1.04 | 1,271,049 |
| 03 Jul 20 |
1.04000 +0.01 |
1.05 | 1.00 | 1.00 | 120,387 |
| 02 Jul 20 |
1.03000 -0.01 |
1.12 | 1.00 | 1.08 | 1,111,322 |
| 30 Jun 20 |
1.04000 -0.05 |
1.11 | 1.02 | 1.11 | 851,755 |
| 29 Jun 20 |
1.09000 +0.11 |
1.15 | 0.98 | 1.03 | 1,529,790 |
| 26 Jun 20 |
0.98000 -0.08 |
1.07 | 0.93 | 1.07 | 1,828,901 |
| 25 Jun 20 |
1.06000 -0.09 |
1.15 | 1.05 | 1.15 | 1,679,266 |
| 24 Jun 20 |
1.15000 -0.15 |
1.27 | 1.13 | 1.26 | 2,373,329 |
| 23 Jun 20 |
1.30000 +0.01 |
1.39 | 1.27 | 1.35 | 1,218,231 |
| 22 Jun 20 |
1.29000 +0.00 |
1.34 | 1.25 | 1.25 | 1,144,498 |
| 19 Jun 20 |
1.29000 +0.03 |
1.34 | 1.25 | 1.32 | 1,758,393 |
| 18 Jun 20 |
1.26000 +0.00 |
1.30 | 1.22 | 1.27 | 402,007 |
| 17 Jun 20 |
1.26000 -0.03 |
1.32 | 1.24 | 1.28 | 784,422 |
| 16 Jun 20 |
1.29000 +0.03 |
1.39 | 1.29 | 1.39 | 2,050,291 |
| 15 Jun 20 |
1.26000 +0.00 |
1.32 | 1.11 | 1.15 | 1,489,284 |
| 12 Jun 20 |
1.26000 +0.15 |
1.36 | 1.16 | 1.22 | 2,461,958 |
| 11 Jun 20 |
1.11000 -0.27 |
1.27 | 1.05 | 1.20 | 3,887,326 |
| 10 Jun 20 |
1.38000 -0.13 |
1.53 | 1.27 | 1.45 | 2,965,156 |
| 09 Jun 20 |
1.51000 +0.11 |
1.59 | 1.12 | 1.25 | 5,159,133 |
| 08 Jun 20 |
1.40000 +0.48 |
1.44 | 1.01 | 1.01 | 5,377,409 |
| 05 Jun 20 |
0.92000 +0.16 |
0.94 | 0.79 | 0.82 | 2,752,167 |
| 04 Jun 20 |
0.76000 +0.06 |
0.77 | 0.68 | 0.70 | 1,542,606 |
| 03 Jun 20 |
0.70000 -0.01 |
0.73 | 0.70 | 0.72 | 938,684 |
| 02 Jun 20 |
0.71000 +0.02 |
0.73 | 0.69 | 0.70 | 555,155 |
| 01 Jun 20 |
0.69000 -0.03 |
0.73 | 0.68 | 0.73 | 1,142,988 |
| 29 May 20 |
0.72000 -0.03 |
0.75 | 0.70 | 0.75 | 3,087,350 |
| 28 May 20 |
0.75000 -0.02 |
0.78 | 0.74 | 0.78 | 630,606 |
| 27 May 20 |
0.77000 +0.01 |
0.80 | 0.74 | 0.80 | 962,996 |
| 26 May 20 |
0.76000 +0.04 |
0.79 | 0.74 | 0.74 | 971,596 |
| 25 May 20 |
0.72000 -0.01 |
0.74 | 0.71 | 0.72 | 640,356 |
| 22 May 20 |
0.73000 -0.03 |
0.75 | 0.70 | 0.75 | 1,385,626 |
| 21 May 20 |
0.76000 -0.01 |
0.80 | 0.69 | 0.79 | 2,678,952 |
| 20 May 20 |
0.77000 +0.19 |
0.79 | 0.60 | 0.62 | 6,149,078 |
| 19 May 20 |
0.58000 +0.07 |
0.59 | 0.52 | 0.54 | 3,458,638 |
| 15 May 20 |
0.51000 -0.04 |
0.55 | 0.51 | 0.53 | 665,147 |
| 14 May 20 |
0.55000 +0.03 |
0.55 | 0.50 | 0.54 | 1,115,719 |
| 13 May 20 |
0.52000 -0.02 |
0.55 | 0.50 | 0.55 | 2,544,273 |
| 12 May 20 |
0.54000 -0.02 |
0.59 | 0.52 | 0.52 | 1,122,430 |
| 11 May 20 |
0.56000 +0.05 |
0.58 | 0.50 | 0.52 | 1,324,637 |
| 08 May 20 |
0.51000 -0.02 |
0.55 | 0.50 | 0.55 | 797,527 |
| 07 May 20 |
0.53000 -0.01 |
0.56 | 0.52 | 0.56 | 766,958 |
| 06 May 20 |
0.54000 -0.03 |
0.58 | 0.53 | 0.58 | 1,171,432 |
| 05 May 20 |
0.57000 -0.01 |
0.62 | 0.57 | 0.61 | 1,296,401 |
| 04 May 20 |
0.58000 -0.03 |
0.62 | 0.56 | 0.60 | 668,784 |
| 01 May 20 |
0.61000 -0.01 |
0.64 | 0.56 | 0.64 | 1,009,207 |
| 30 Apr 20 |
0.62000 +0.05 |
0.63 | 0.55 | 0.58 | 1,423,719 |
| 29 Apr 20 |
0.57000 +0.05 |
0.58 | 0.55 | 0.55 | 855,175 |
| 28 Apr 20 |
0.52000 +0.01 |
0.53 | 0.50 | 0.51 | 635,390 |
| 27 Apr 20 |
0.51000 +0.02 |
0.51 | 0.45 | 0.48 | 455,649 |
| 24 Apr 20 |
0.48500 -0.02 |
0.53 | 0.46 | 0.53 | 941,748 |
| 23 Apr 20 |
0.51000 +0.02 |
0.53 | 0.49 | 0.50 | 1,532,225 |
| 22 Apr 20 |
0.49000 +0.02 |
0.50 | 0.46 | 0.49 | 1,009,339 |
| 21 Apr 20 |
0.47000 +0.02 |
0.47 | 0.43 | 0.45 | 689,234 |
| 20 Apr 20 |
0.45000 -0.04 |
0.47 | 0.41 | 0.46 | 1,456,000 |
| 17 Apr 20 |
0.49000 +0.03 |
0.49 | 0.44 | 0.47 | 1,704,892 |
| 16 Apr 20 |
0.46000 -0.01 |
0.52 | 0.44 | 0.48 | 1,197,059 |
| 15 Apr 20 |
0.47500 -0.07 |
0.52 | 0.46 | 0.52 | 1,759,579 |
| 14 Apr 20 |
0.54000 -0.09 |
0.63 | 0.52 | 0.62 | 1,674,927 |
| 13 Apr 20 |
0.63000 -0.02 |
0.70 | 0.61 | 0.69 | 814,184 |
| 09 Apr 20 |
0.65000 -0.01 |
0.72 | 0.59 | 0.68 | 1,881,549 |
| 08 Apr 20 |
0.66000 +0.07 |
0.67 | 0.61 | 0.65 | 1,535,418 |
| 07 Apr 20 |
0.59000 +0.04 |
0.67 | 0.57 | 0.58 | 1,600,176 |
| 06 Apr 20 |
0.55000 -0.01 |
0.58 | 0.54 | 0.56 | 985,993 |
| 03 Apr 20 |
0.56000 +0.04 |
0.62 | 0.51 | 0.56 | 1,590,401 |
| 02 Apr 20 |
0.52000 +0.03 |
0.59 | 0.50 | 0.54 | 2,297,109 |
| 01 Apr 20 |
0.48500 -0.03 |
0.57 | 0.47 | 0.52 | 1,529,730 |
| 31 Mar 20 |
0.52000 +0.04 |
0.58 | 0.52 | 0.58 | 1,156,033 |
| 30 Mar 20 |
0.48000 -0.05 |
0.53 | 0.46 | 0.51 | 1,245,846 |
| 27 Mar 20 |
0.53000 -0.06 |
0.58 | 0.46 | 0.55 | 1,655,018 |
| 26 Mar 20 |
0.59000 +0.15 |
0.68 | 0.45 | 0.46 | 5,487,378 |
| 25 Mar 20 |
0.44000 +0.13 |
0.50 | 0.31 | 0.35 | 3,796,136 |
| 24 Mar 20 |
0.31000 +0.08 |
0.34 | 0.22 | 0.26 | 3,676,346 |
| 23 Mar 20 |
0.23000 -0.04 |
0.30 | 0.23 | 0.28 | 2,284,253 |
| 20 Mar 20 |
0.27000 +0.00 |
0.31 | 0.25 | 0.29 | 2,170,210 |
| 19 Mar 20 |
0.27000 -0.03 |
0.34 | 0.27 | 0.34 | 2,765,569 |
| 18 Mar 20 |
0.30000 +0.00 |
0.33 | 0.28 | 0.30 | 1,892,243 |
| 17 Mar 20 |
0.30000 +0.00 |
0.34 | 0.29 | 0.32 | 4,169,973 |
| 16 Mar 20 |
0.30500 -0.09 |
0.40 | 0.29 | 0.40 | 2,705,000 |
| 13 Mar 20 |
0.40000 -0.03 |
0.49 | 0.37 | 0.49 | 2,580,793 |
| 12 Mar 20 |
0.43500 -0.11 |
0.55 | 0.42 | 0.54 | 2,946,943 |
| 11 Mar 20 |
0.54000 -0.13 |
0.71 | 0.53 | 0.70 | 2,508,381 |
| 10 Mar 20 |
0.67000 -0.11 |
1.05 | 0.66 | 1.05 | 1,926,684 |
| 09 Mar 20 |
0.78000 -0.77 |
1.10 | 0.77 | 1.00 | 2,233,694 |
| 06 Mar 20 |
1.55000 -0.22 |
1.74 | 1.52 | 1.73 | 893,493 |
| 05 Mar 20 |
1.77000 -0.13 |
1.88 | 1.73 | 1.85 | 413,377 |
| 04 Mar 20 |
1.90000 +0.06 |
2.00 | 1.86 | 2.00 | 280,358 |
| 03 Mar 20 |
1.84000 -0.16 |
2.03 | 1.82 | 2.03 | 575,286 |
| 02 Mar 20 |
2.00000 -0.10 |
2.12 | 1.96 | 2.10 | 808,988 |
| 28 Feb 20 |
2.10000 +0.08 |
2.11 | 1.90 | 1.91 | 1,015,281 |
| 27 Feb 20 |
2.02000 -0.09 |
2.07 | 1.79 | 2.05 | 1,023,371 |
| 26 Feb 20 |
2.11000 -0.02 |
2.26 | 2.04 | 2.15 | 713,404 |
| 25 Feb 20 |
2.13000 -0.28 |
2.45 | 2.10 | 2.45 | 785,715 |
| 24 Feb 20 |
2.41000 -0.18 |
2.42 | 2.30 | 2.42 | 745,219 |
| 21 Feb 20 |
2.59000 -0.02 |
2.62 | 2.55 | 2.61 | 441,640 |
| 20 Feb 20 |
2.61000 +0.04 |
2.63 | 2.57 | 2.57 | 297,362 |
| 19 Feb 20 |
2.57000 +0.01 |
2.60 | 2.50 | 2.58 | 225,184 |
| 18 Feb 20 |
2.56000 +0.05 |
2.56 | 2.48 | 2.53 | 268,381 |
| 14 Feb 20 |
2.51000 +0.03 |
2.54 | 2.48 | 2.49 | 219,033 |
| 13 Feb 20 |
2.48000 +0.02 |
2.50 | 2.43 | 2.45 | 212,075 |
| 12 Feb 20 |
2.46000 +0.09 |
2.48 | 2.39 | 2.44 | 274,537 |
| 11 Feb 20 |
2.37000 -0.01 |
2.44 | 2.37 | 2.40 | 242,623 |
| 10 Feb 20 |
2.38000 -0.02 |
2.41 | 2.32 | 2.37 | 401,696 |
| 07 Feb 20 |
2.40000 +0.02 |
2.40 | 2.32 | 2.36 | 223,377 |
| 06 Feb 20 |
2.38000 -0.05 |
2.44 | 2.35 | 2.42 | 381,077 |
| 05 Feb 20 |
2.43000 +0.12 |
2.44 | 2.34 | 2.35 | 254,369 |
| 04 Feb 20 |
2.31000 -0.03 |
2.38 | 2.29 | 2.38 | 193,000 |
| 03 Feb 20 |
2.34000 -0.02 |
2.39 | 2.32 | 2.36 | 172,197 |
| 31 Jan 20 |
2.36000 -0.04 |
2.40 | 2.33 | 2.38 | 172,217 |
| 30 Jan 20 |
2.40000 +0.04 |
2.42 | 2.33 | 2.33 | 199,516 |
| 29 Jan 20 |
2.36000 +0.05 |
2.36 | 2.29 | 2.33 | 262,323 |
| 28 Jan 20 |
2.31000 -0.02 |
2.36 | 2.30 | 2.33 | 92,605 |
| 27 Jan 20 |
2.33000 -0.03 |
2.37 | 2.25 | 2.30 | 289,267 |
| 24 Jan 20 |
2.36000 +0.01 |
2.38 | 2.33 | 2.37 | 232,041 |
| 23 Jan 20 |
2.35000 -0.06 |
2.40 | 2.32 | 2.39 | 623,022 |
| 22 Jan 20 |
2.41000 -0.04 |
2.45 | 2.39 | 2.45 | 165,082 |
| 21 Jan 20 |
2.45000 +0.02 |
2.48 | 2.43 | 2.43 | 335,638 |
| 20 Jan 20 |
2.43000 -0.17 |
2.62 | 2.37 | 2.62 | 918,150 |
| 17 Jan 20 |
2.60000 -0.01 |
2.66 | 2.58 | 2.63 | 264,970 |
| 16 Jan 20 |
2.61000 +0.01 |
2.68 | 2.60 | 2.63 | 104,458 |
| 15 Jan 20 |
2.60000 -0.06 |
2.66 | 2.58 | 2.65 | 247,445 |
| 14 Jan 20 |
2.66000 -0.03 |
2.69 | 2.60 | 2.69 | 199,802 |
| 13 Jan 20 |
2.69000 -0.09 |
2.76 | 2.66 | 2.76 | 528,508 |
| 10 Jan 20 |
2.78000 -0.05 |
2.82 | 2.75 | 2.82 | 151,004 |
| 09 Jan 20 |
2.83000 +0.03 |
2.85 | 2.65 | 2.79 | 513,895 |
| 08 Jan 20 |
2.80000 -0.21 |
3.00 | 2.78 | 3.00 | 850,247 |
| 07 Jan 20 |
3.01000 -0.06 |
3.07 | 2.98 | 3.07 | 322,145 |
| 06 Jan 20 |
3.07000 +0.22 |
3.08 | 2.84 | 2.87 | 952,250 |
| 03 Jan 20 |
2.85000 +0.03 |
2.96 | 2.84 | 2.92 | 391,618 |
| 02 Jan 20 |
2.82000 -0.03 |
2.92 | 2.78 | 2.85 | 214,771 |
| 31 Dec 19 |
2.85000 +0.11 |
2.88 | 2.75 | 2.76 | 270,524 |
| 30 Dec 19 |
2.74000 -0.05 |
2.83 | 2.74 | 2.83 | 189,853 |
| 27 Dec 19 |
2.79000 -0.09 |
2.93 | 2.77 | 2.89 | 412,914 |
| 24 Dec 19 |
2.88000 +0.04 |
2.90 | 2.83 | 2.84 | 200,514 |
| 23 Dec 19 |
2.84000 +0.14 |
2.85 | 2.68 | 2.68 | 509,978 |
| 20 Dec 19 |
2.70000 -0.09 |
2.79 | 2.64 | 2.79 | 532,885 |
| 19 Dec 19 |
2.79000 +0.15 |
2.80 | 2.64 | 2.64 | 311,138 |
| 18 Dec 19 |
2.64000 -0.19 |
2.85 | 2.64 | 2.85 | 674,909 |
| 17 Dec 19 |
2.83000 +0.09 |
2.85 | 2.74 | 2.77 | 508,053 |
| 16 Dec 19 |
2.74000 +0.00 |
2.83 | 2.73 | 2.74 | 349,988 |
| 13 Dec 19 |
2.74000 +0.03 |
2.75 | 2.68 | 2.73 | 371,390 |
| 12 Dec 19 |
2.71000 -0.01 |
2.77 | 2.67 | 2.71 | 418,505 |
| 11 Dec 19 |
2.72000 -0.05 |
2.80 | 2.70 | 2.76 | 597,745 |
| 10 Dec 19 |
2.77000 +0.02 |
2.81 | 2.74 | 2.74 | 281,260 |
| 09 Dec 19 |
2.75000 -0.12 |
2.86 | 2.66 | 2.79 | 924,683 |
| 06 Dec 19 |
2.87000 +0.34 |
2.98 | 2.52 | 2.52 | 1,656,840 |
| 05 Dec 19 |
2.53000 +0.17 |
2.54 | 2.37 | 2.37 | 454,939 |
| 04 Dec 19 |
2.36000 +0.05 |
2.37 | 2.32 | 2.33 | 268,655 |
| 03 Dec 19 |
2.31000 -0.01 |
2.31 | 2.26 | 2.29 | 188,542 |
| 02 Dec 19 |
2.32000 +0.01 |
2.39 | 2.30 | 2.35 | 334,003 |
| 29 Nov 19 |
2.31000 +0.01 |
2.34 | 2.28 | 2.32 | 863,603 |
| 28 Nov 19 |
2.30000 +0.00 |
2.33 | 2.26 | 2.32 | 232,356 |
| 27 Nov 19 |
2.30000 +0.04 |
2.30 | 2.25 | 2.27 | 189,478 |
| 26 Nov 19 |
2.26000 -0.11 |
2.38 | 2.25 | 2.38 | 412,301 |
| 25 Nov 19 |
2.37000 +0.00 |
2.38 | 2.30 | 2.38 | 295,039 |
| 22 Nov 19 |
2.37000 -0.01 |
2.39 | 2.35 | 2.39 | 235,025 |
| 21 Nov 19 |
2.38000 +0.06 |
2.39 | 2.32 | 2.32 | 552,175 |
| 20 Nov 19 |
2.32000 +0.00 |
2.41 | 2.29 | 2.32 | 413,946 |
| 19 Nov 19 |
2.32000 -0.03 |
2.36 | 2.28 | 2.35 | 246,715 |
| 18 Nov 19 |
2.35000 -0.19 |
2.53 | 2.33 | 2.53 | 560,002 |
| 15 Nov 19 |
2.54000 +0.10 |
2.56 | 2.39 | 2.43 | 579,773 |
| 14 Nov 19 |
2.44000 +0.12 |
2.44 | 2.25 | 2.31 | 1,281,132 |
| 13 Nov 19 |
2.32000 +0.02 |
2.40 | 2.25 | 2.40 | 873,572 |
| 12 Nov 19 |
2.30000 -0.38 |
2.50 | 2.29 | 2.50 | 1,854,220 |
| 11 Nov 19 |
2.68000 -0.03 |
2.73 | 2.64 | 2.73 | 370,166 |
| 08 Nov 19 |
2.71000 -0.03 |
2.78 | 2.70 | 2.75 | 278,182 |
| 07 Nov 19 |
2.74000 +0.00 |
2.83 | 2.70 | 2.76 | 376,310 |
| 06 Nov 19 |
2.74000 -0.19 |
2.95 | 2.72 | 2.95 | 458,155 |
| 05 Nov 19 |
2.93000 -0.04 |
3.03 | 2.90 | 3.00 | 438,467 |
| 04 Nov 19 |
2.97000 +0.23 |
3.00 | 2.77 | 2.78 | 762,302 |
| 01 Nov 19 |
2.74000 +0.06 |
2.75 | 2.69 | 2.69 | 225,663 |
| 31 Oct 19 |
2.68000 -0.02 |
2.70 | 2.67 | 2.69 | 310,738 |
| 30 Oct 19 |
2.70000 +0.00 |
2.75 | 2.69 | 2.75 | 163,026 |
| 29 Oct 19 |
2.70000 -0.01 |
2.75 | 2.69 | 2.70 | 164,407 |
| 28 Oct 19 |
2.71000 -0.05 |
2.81 | 2.70 | 2.77 | 330,440 |
| 25 Oct 19 |
2.76000 +0.05 |
2.80 | 2.71 | 2.71 | 142,975 |
| 24 Oct 19 |
2.71000 -0.01 |
2.74 | 2.67 | 2.72 | 228,125 |
| 23 Oct 19 |
2.72000 -0.08 |
2.78 | 2.67 | 2.78 | 603,415 |
| 22 Oct 19 |
2.80000 -0.04 |
2.85 | 2.76 | 2.85 | 338,454 |
| 21 Oct 19 |
2.84000 +0.00 |
2.88 | 2.83 | 2.86 | 306,936 |
| 18 Oct 19 |
2.84000 -0.04 |
2.93 | 2.82 | 2.88 | 253,210 |
| 17 Oct 19 |
2.88000 +0.01 |
2.90 | 2.81 | 2.90 | 343,995 |
| 16 Oct 19 |
2.87000 +0.02 |
2.90 | 2.85 | 2.85 | 496,961 |
| 15 Oct 19 |
2.85000 -0.01 |
2.89 | 2.83 | 2.86 | 252,204 |
| 11 Oct 19 |
2.86000 +0.11 |
2.94 | 2.77 | 2.80 | 438,483 |
| 10 Oct 19 |
2.75000 -0.04 |
2.82 | 2.75 | 2.80 | 233,371 |
| 09 Oct 19 |
2.79000 +0.04 |
2.83 | 2.75 | 2.77 | 305,748 |
| 08 Oct 19 |
2.75000 -0.03 |
2.80 | 2.73 | 2.80 | 296,242 |
| 07 Oct 19 |
2.78000 -0.02 |
2.83 | 2.75 | 2.82 | 353,671 |
| 04 Oct 19 |
2.80000 -0.05 |
2.92 | 2.78 | 2.88 | 299,559 |
| 03 Oct 19 |
2.85000 +0.12 |
2.94 | 2.73 | 2.73 | 481,229 |
| 02 Oct 19 |
2.73000 -0.08 |
2.82 | 2.71 | 2.82 | 398,557 |
| 01 Oct 19 |
2.81000 -0.25 |
3.04 | 2.80 | 3.04 | 797,312 |
| 30 Sep 19 |
3.06000 +0.04 |
3.06 | 2.95 | 3.02 | 567,486 |
| 27 Sep 19 |
3.02000 +0.02 |
3.05 | 2.95 | 3.00 | 486,193 |
| 26 Sep 19 |
3.00000 +0.01 |
3.05 | 2.89 | 3.00 | 523,390 |
| 25 Sep 19 |
2.99000 -0.02 |
3.09 | 2.94 | 3.01 | 624,599 |
| 24 Sep 19 |
3.01000 -0.31 |
3.30 | 2.98 | 3.30 | 750,641 |
| 23 Sep 19 |
3.32000 -0.08 |
3.45 | 3.31 | 3.40 | 433,100 |
| 20 Sep 19 |
3.40000 -0.06 |
3.51 | 3.31 | 3.45 | 8,063,501 |
| 19 Sep 19 |
3.46000 +0.02 |
3.52 | 3.27 | 3.43 | 1,139,086 |
| 18 Sep 19 |
3.44000 -0.51 |
3.80 | 3.39 | 3.80 | 1,092,018 |
| 17 Sep 19 |
3.95000 -0.10 |
4.10 | 3.77 | 4.10 | 1,154,166 |
| 16 Sep 19 |
4.05000 +0.31 |
4.32 | 3.88 | 3.92 | 1,954,812 |
| 13 Sep 19 |
3.74000 +0.04 |
3.77 | 3.64 | 3.71 | 623,910 |
| 12 Sep 19 |
3.70000 -0.08 |
3.79 | 3.58 | 3.75 | 758,338 |
| 11 Sep 19 |
3.78000 +0.11 |
3.87 | 3.67 | 3.69 | 897,070 |
| 10 Sep 19 |
3.67000 +0.14 |
3.69 | 3.40 | 3.59 | 898,442 |
| 09 Sep 19 |
3.53000 +0.32 |
3.56 | 3.24 | 3.25 | 1,073,722 |
| 06 Sep 19 |
3.21000 -0.07 |
3.28 | 3.08 | 3.28 | 616,579 |
| 05 Sep 19 |
3.28000 +0.21 |
3.34 | 3.13 | 3.13 | 580,523 |
| 04 Sep 19 |
3.07000 +0.06 |
3.16 | 3.02 | 3.07 | 647,114 |
| 03 Sep 19 |
3.01000 +0.03 |
3.04 | 2.86 | 2.95 | 742,542 |
| 30 Aug 19 |
2.98000 -0.10 |
3.12 | 2.91 | 3.12 | 646,320 |
| 29 Aug 19 |
3.08000 +0.32 |
3.14 | 2.78 | 2.79 | 928,311 |
| 28 Aug 19 |
2.76000 +0.03 |
2.86 | 2.73 | 2.77 | 435,941 |
| 27 Aug 19 |
2.73000 -0.10 |
2.84 | 2.67 | 2.84 | 790,903 |
| 26 Aug 19 |
2.83000 -0.03 |
2.89 | 2.77 | 2.89 | 580,395 |
| 23 Aug 19 |
2.86000 -0.10 |
2.99 | 2.84 | 2.96 | 714,328 |
| 22 Aug 19 |
2.96000 +0.00 |
3.04 | 2.91 | 3.04 | 565,406 |
| 21 Aug 19 |
2.96000 +0.01 |
3.01 | 2.90 | 2.97 | 406,195 |
| 20 Aug 19 |
2.95000 -0.10 |
3.06 | 2.88 | 3.06 | 375,872 |
| 19 Aug 19 |
3.05000 +0.19 |
3.07 | 2.89 | 2.91 | 323,360 |
| 16 Aug 19 |
2.86000 -0.03 |
2.94 | 2.81 | 2.91 | 309,774 |
| 15 Aug 19 |
2.89000 -0.02 |
2.92 | 2.85 | 2.90 | 183,981 |
| 14 Aug 19 |
2.91000 -0.16 |
3.04 | 2.85 | 3.04 | 749,200 |
| 13 Aug 19 |
3.07000 -0.07 |
3.29 | 3.07 | 3.14 | 477,219 |
| 12 Aug 19 |
3.14000 -0.22 |
3.34 | 3.14 | 3.34 | 326,117 |
| 09 Aug 19 |
3.36000 +0.10 |
3.45 | 3.23 | 3.32 | 473,515 |
| 08 Aug 19 |
3.26000 -0.10 |
3.42 | 3.15 | 3.42 | 510,213 |
| 07 Aug 19 |
3.36000 -0.24 |
3.44 | 3.24 | 3.39 | 698,137 |
| 06 Aug 19 |
3.60000 -0.36 |
3.96 | 3.56 | 3.90 | 646,981 |
| 02 Aug 19 |
3.96000 -0.04 |
4.06 | 3.92 | 4.02 | 347,467 |
| 01 Aug 19 |
4.00000 -0.15 |
4.21 | 3.93 | 4.12 | 371,281 |
| 31 Jul 19 |
4.15000 +0.00 |
4.28 | 4.14 | 4.16 | 435,340 |
| 30 Jul 19 |
4.15000 -0.05 |
4.20 | 4.13 | 4.17 | 353,213 |
| 29 Jul 19 |
4.20000 -0.05 |
4.29 | 4.15 | 4.29 | 298,337 |
| 26 Jul 19 |
4.25000 -0.08 |
4.33 | 4.22 | 4.33 | 257,212 |
| 25 Jul 19 |
4.33000 +0.10 |
4.39 | 4.26 | 4.29 | 266,109 |
| 24 Jul 19 |
4.23000 -0.09 |
4.37 | 4.21 | 4.36 | 231,042 |
| 23 Jul 19 |
4.32000 +0.03 |
4.39 | 4.31 | 4.31 | 112,950 |
| 22 Jul 19 |
4.29000 -0.02 |
4.35 | 4.22 | 4.34 | 143,342 |
| 19 Jul 19 |
4.31000 +0.02 |
4.35 | 4.24 | 4.29 | 144,502 |
| 18 Jul 19 |
4.29000 -0.09 |
4.39 | 4.21 | 4.38 | 151,318 |
| 17 Jul 19 |
4.38000 -0.15 |
4.57 | 4.37 | 4.55 | 228,574 |
| 16 Jul 19 |
4.53000 +0.06 |
4.57 | 4.44 | 4.50 | 291,348 |
| 15 Jul 19 |
4.47000 -0.09 |
4.59 | 4.44 | 4.56 | 265,934 |
| 12 Jul 19 |
4.56000 +0.00 |
4.65 | 4.50 | 4.56 | 230,025 |
| 11 Jul 19 |
4.56000 +0.10 |
4.57 | 4.42 | 4.51 | 302,309 |
| 10 Jul 19 |
4.46000 +0.10 |
4.57 | 4.38 | 4.41 | 238,362 |
| 09 Jul 19 |
4.36000 +0.01 |
4.38 | 4.30 | 4.33 | 194,000 |
| 08 Jul 19 |
4.35000 +0.00 |
4.39 | 4.30 | 4.37 | 260,194 |
| 05 Jul 19 |
4.35000 +0.04 |
4.37 | 4.22 | 4.32 | 174,552 |
| 04 Jul 19 |
4.31000 +0.16 |
4.37 | 4.12 | 4.16 | 162,590 |
| 03 Jul 19 |
4.15000 +0.03 |
4.19 | 3.98 | 4.19 | 256,672 |
| 02 Jul 19 |
4.12000 -0.17 |
4.34 | 4.10 | 4.34 | 269,162 |
| 28 Jun 19 |
4.29000 -0.06 |
4.37 | 4.20 | 4.37 | 308,012 |
| 27 Jun 19 |
4.35000 -0.15 |
4.52 | 4.30 | 4.51 | 169,384 |
| 26 Jun 19 |
4.50000 +0.09 |
4.57 | 4.40 | 4.45 | 200,865 |
| 25 Jun 19 |
4.41000 -0.20 |
4.62 | 4.35 | 4.60 | 436,564 |
| 24 Jun 19 |
4.61000 -0.06 |
4.73 | 4.59 | 4.68 | 148,583 |
| 21 Jun 19 |
4.67000 -0.18 |
4.91 | 4.65 | 4.91 | 437,205 |
| 20 Jun 19 |
4.85000 -0.08 |
5.00 | 4.81 | 4.87 | 230,244 |
| 19 Jun 19 |
4.93000 +0.04 |
4.99 | 4.86 | 4.90 | 410,754 |
| 18 Jun 19 |
4.89000 +0.16 |
4.99 | 4.76 | 4.78 | 485,524 |
| 17 Jun 19 |
4.73000 -0.01 |
4.77 | 4.68 | 4.73 | 350,119 |
| 14 Jun 19 |
4.74000 -0.01 |
4.80 | 4.72 | 4.77 | 220,358 |
| 13 Jun 19 |
4.75000 -0.03 |
4.86 | 4.75 | 4.85 | 153,406 |
| 12 Jun 19 |
4.78000 -0.12 |
4.92 | 4.76 | 4.88 | 208,730 |
| 11 Jun 19 |
4.90000 +0.02 |
4.95 | 4.89 | 4.91 | 107,540 |
| 10 Jun 19 |
4.88000 -0.08 |
4.99 | 4.87 | 4.99 | 152,965 |
| 07 Jun 19 |
4.96000 +0.05 |
5.01 | 4.93 | 4.93 | 172,924 |
| 06 Jun 19 |
4.91000 -0.22 |
5.15 | 4.90 | 5.12 | 289,579 |
| 05 Jun 19 |
5.13000 -0.01 |
5.15 | 5.03 | 5.13 | 146,339 |
| 04 Jun 19 |
5.14000 +0.01 |
5.24 | 5.10 | 5.16 | 151,882 |
| 03 Jun 19 |
5.13000 +0.03 |
5.21 | 5.12 | 5.12 | 111,465 |
| 31 May 19 |
5.10000 -0.08 |
5.23 | 5.05 | 5.10 | 339,139 |
| 30 May 19 |
5.18000 -0.10 |
5.32 | 5.16 | 5.29 | 178,322 |
| 29 May 19 |
5.28000 -0.07 |
5.36 | 5.23 | 5.27 | 163,320 |
| 28 May 19 |
5.35000 -0.01 |
5.38 | 5.27 | 5.37 | 377,320 |
| 27 May 19 |
5.36000 +0.00 |
5.41 | 5.32 | 5.36 | 59,604 |
| 24 May 19 |
5.36000 -0.13 |
5.55 | 5.33 | 5.53 | 253,574 |
| 23 May 19 |
5.49000 -0.17 |
5.56 | 5.40 | 5.56 | 234,903 |
| 22 May 19 |
5.66000 -0.18 |
5.82 | 5.62 | 5.81 | 223,150 |
| 21 May 19 |
5.84000 +0.15 |
5.86 | 5.65 | 5.75 | 241,856 |
| 17 May 19 |
5.69000 -0.05 |
5.77 | 5.63 | 5.71 | 262,469 |
| 16 May 19 |
5.74000 +0.11 |
5.90 | 5.72 | 5.82 | 263,656 |
| 15 May 19 |
5.63000 +0.25 |
5.72 | 5.32 | 5.36 | 259,310 |
| 14 May 19 |
5.38000 +0.25 |
5.44 | 5.18 | 5.19 | 249,027 |
| 13 May 19 |
5.13000 -0.07 |
5.29 | 5.06 | 5.15 | 207,095 |
| 10 May 19 |
5.20000 -0.11 |
5.32 | 5.14 | 5.32 | 111,342 |
| 09 May 19 |
5.31000 +0.11 |
5.33 | 5.16 | 5.20 | 123,043 |
| 08 May 19 |
5.20000 +0.04 |
5.27 | 5.16 | 5.19 | 125,441 |
| 07 May 19 |
5.16000 -0.17 |
5.33 | 5.15 | 5.27 | 202,536 |
| 06 May 19 |
5.33000 +0.00 |
5.35 | 5.23 | 5.27 | 117,387 |
| 03 May 19 |
5.33000 +0.00 |
5.43 | 5.26 | 5.37 | 179,568 |
| 02 May 19 |
5.33000 -0.03 |
5.39 | 5.17 | 5.32 | 275,973 |
| 01 May 19 |
5.36000 -0.27 |
5.66 | 5.32 | 5.61 | 263,490 |
| 30 Apr 19 |
5.63000 -0.36 |
6.05 | 5.60 | 6.04 | 233,608 |
| 29 Apr 19 |
5.99000 -0.05 |
6.06 | 5.97 | 6.04 | 78,242 |
| 26 Apr 19 |
6.04000 -0.05 |
6.11 | 5.98 | 6.06 | 253,372 |
| 25 Apr 19 |
6.09000 -0.11 |
6.29 | 6.07 | 6.25 | 106,133 |
| 24 Apr 19 |
6.20000 -0.15 |
6.35 | 6.07 | 6.35 | 338,616 |
| 23 Apr 19 |
6.35000 +0.31 |
6.45 | 6.08 | 6.08 | 326,396 |
| 22 Apr 19 |
6.04000 +0.14 |
6.09 | 5.95 | 5.98 | 140,961 |
| 18 Apr 19 |
5.90000 +0.02 |
5.96 | 5.86 | 5.89 | 86,989 |
| 17 Apr 19 |
5.88000 -0.10 |
6.00 | 5.82 | 6.00 | 169,316 |
| 16 Apr 19 |
5.98000 +0.12 |
6.04 | 5.81 | 5.84 | 190,921 |
| 15 Apr 19 |
5.86000 -0.09 |
5.94 | 5.85 | 5.94 | 75,707 |
| 12 Apr 19 |
5.95000 +0.13 |
5.99 | 5.84 | 5.92 | 160,303 |
| 11 Apr 19 |
5.82000 +0.01 |
5.91 | 5.76 | 5.88 | 132,406 |
| 10 Apr 19 |
5.81000 -0.04 |
5.94 | 5.74 | 5.88 | 229,323 |
| 09 Apr 19 |
5.85000 -0.01 |
6.09 | 5.79 | 6.09 | 365,306 |
| 08 Apr 19 |
5.86000 +0.17 |
5.87 | 5.66 | 5.72 | 173,109 |
| 05 Apr 19 |
5.69000 +0.21 |
5.73 | 5.49 | 5.53 | 255,136 |
| 04 Apr 19 |
5.48000 -0.01 |
5.52 | 5.45 | 5.49 | 146,002 |
| 03 Apr 19 |
5.49000 +0.08 |
5.52 | 5.38 | 5.43 | 134,097 |
| 02 Apr 19 |
5.41000 +0.01 |
5.49 | 5.36 | 5.42 | 150,342 |
| 01 Apr 19 |
5.40000 +0.05 |
5.47 | 5.35 | 5.41 | 166,519 |
| 29 Mar 19 |
5.35000 +0.07 |
5.45 | 5.34 | 5.40 | 411,140 |
| 28 Mar 19 |
5.28000 -0.03 |
5.29 | 5.13 | 5.28 | 340,888 |
| 27 Mar 19 |
5.31000 -0.21 |
5.53 | 5.29 | 5.51 | 164,958 |
| 26 Mar 19 |
5.52000 -0.17 |
5.76 | 5.51 | 5.60 | 201,850 |
| 25 Mar 19 |
5.69000 -0.04 |
5.73 | 5.58 | 5.73 | 202,058 |
| 22 Mar 19 |
5.73000 -0.26 |
5.90 | 5.66 | 5.85 | 249,607 |
| 21 Mar 19 |
5.99000 +0.13 |
6.09 | 5.87 | 5.87 | 442,404 |
| 20 Mar 19 |
5.86000 +0.33 |
6.08 | 5.63 | 5.63 | 1,323,705 |
| 19 Mar 19 |
5.53000 +0.24 |
5.57 | 5.32 | 5.33 | 400,917 |
| 18 Mar 19 |
5.29000 +0.03 |
5.34 | 5.28 | 5.31 | 348,368 |
| 15 Mar 19 |
5.26000 -0.10 |
5.38 | 5.23 | 5.36 | 423,097 |
| 14 Mar 19 |
5.36000 -0.15 |
5.54 | 5.35 | 5.52 | 93,999 |
| 13 Mar 19 |
5.51000 +0.07 |
5.55 | 5.43 | 5.47 | 113,017 |
| 12 Mar 19 |
5.44000 +0.00 |
5.58 | 5.43 | 5.46 | 153,322 |
| 11 Mar 19 |
5.44000 +0.09 |
5.48 | 5.32 | 5.37 | 232,734 |
| 08 Mar 19 |
5.35000 +0.15 |
5.39 | 5.21 | 5.30 | 439,104 |
| 07 Mar 19 |
5.20000 -0.14 |
5.34 | 5.18 | 5.34 | 224,416 |
| 06 Mar 19 |
5.34000 -0.20 |
5.53 | 5.31 | 5.53 | 245,035 |
| 05 Mar 19 |
5.54000 +0.01 |
5.55 | 5.49 | 5.55 | 201,123 |
| 04 Mar 19 |
5.53000 -0.01 |
5.55 | 5.46 | 5.55 | 214,099 |
| 01 Mar 19 |
5.54000 +0.18 |
5.58 | 5.40 | 5.40 | 302,180 |
| 28 Feb 19 |
5.36000 -0.05 |
5.40 | 5.28 | 5.40 | 1,253,124 |
| 27 Feb 19 |
5.41000 +0.03 |
5.47 | 5.37 | 5.38 | 96,611 |
| 26 Feb 19 |
5.38000 +0.05 |
5.38 | 5.25 | 5.32 | 190,204 |
| 25 Feb 19 |
5.33000 -0.05 |
5.41 | 5.27 | 5.36 | 151,843 |
| 22 Feb 19 |
5.38000 +0.17 |
5.42 | 5.23 | 5.25 | 146,459 |
| 21 Feb 19 |
5.21000 -0.08 |
5.31 | 5.20 | 5.28 | 193,939 |
| 20 Feb 19 |
5.29000 -0.09 |
5.44 | 5.27 | 5.38 | 195,186 |
| 19 Feb 19 |
5.38000 +0.14 |
5.42 | 5.23 | 5.30 | 211,024 |
| 15 Feb 19 |
5.24000 +0.06 |
5.31 | 5.19 | 5.23 | 160,641 |
| 14 Feb 19 |
5.18000 +0.30 |
5.23 | 4.81 | 4.85 | 393,273 |
| 13 Feb 19 |
4.88000 +0.21 |
4.92 | 4.65 | 4.67 | 214,288 |
| 12 Feb 19 |
4.67000 +0.09 |
4.67 | 4.55 | 4.62 | 261,917 |
| 11 Feb 19 |
4.58000 +0.15 |
4.65 | 4.33 | 4.45 | 278,895 |
| 08 Feb 19 |
4.43000 -0.06 |
4.50 | 4.43 | 4.48 | 89,304 |
| 07 Feb 19 |
4.49000 -0.10 |
4.62 | 4.47 | 4.57 | 196,449 |
| 06 Feb 19 |
4.59000 -0.01 |
4.67 | 4.47 | 4.57 | 282,092 |
| 05 Feb 19 |
4.60000 -0.14 |
4.75 | 4.51 | 4.75 | 301,864 |
| 04 Feb 19 |
4.74000 -0.24 |
4.97 | 4.74 | 4.97 | 229,266 |
| 01 Feb 19 |
4.98000 -0.06 |
5.11 | 4.96 | 5.05 | 102,174 |
| 31 Jan 19 |
5.04000 -0.07 |
5.28 | 5.03 | 5.12 | 204,546 |
| 30 Jan 19 |
5.11000 +0.19 |
5.12 | 4.84 | 4.93 | 247,926 |
| 29 Jan 19 |
4.92000 -0.01 |
5.06 | 4.88 | 4.95 | 218,436 |
| 28 Jan 19 |
4.93000 -0.01 |
4.95 | 4.79 | 4.89 | 168,270 |
| 25 Jan 19 |
4.94000 -0.14 |
5.11 | 4.94 | 5.11 | 241,777 |
| 24 Jan 19 |
5.08000 +0.05 |
5.11 | 5.02 | 5.04 | 162,177 |
| 23 Jan 19 |
5.03000 -0.22 |
5.29 | 5.02 | 5.29 | 280,336 |
| 22 Jan 19 |
5.25000 -0.19 |
5.43 | 5.22 | 5.43 | 238,671 |
| 21 Jan 19 |
5.44000 +0.09 |
5.49 | 5.37 | 5.39 | 70,545 |
| 18 Jan 19 |
5.35000 -0.02 |
5.49 | 5.33 | 5.42 | 223,917 |
| 17 Jan 19 |
5.37000 +0.06 |
5.40 | 5.14 | 5.29 | 210,855 |
| 16 Jan 19 |
5.31000 -0.06 |
5.41 | 5.25 | 5.39 | 172,531 |
| 15 Jan 19 |
5.37000 +0.05 |
5.43 | 5.29 | 5.35 | 154,056 |
| 14 Jan 19 |
5.32000 +0.08 |
5.35 | 5.14 | 5.20 | 174,100 |
| 11 Jan 19 |
5.24000 -0.10 |
5.41 | 5.22 | 5.32 | 322,477 |
| 10 Jan 19 |
5.34000 +0.10 |
5.44 | 5.16 | 5.20 | 228,062 |
| 09 Jan 19 |
5.24000 +0.25 |
5.26 | 4.98 | 5.07 | 202,010 |
| 08 Jan 19 |
4.99000 +0.04 |
5.05 | 4.88 | 5.03 | 257,739 |
| 07 Jan 19 |
4.95000 -0.06 |
5.09 | 4.90 | 5.07 | 289,075 |
| 04 Jan 19 |
5.01000 +0.23 |
5.06 | 4.79 | 4.88 | 248,069 |
| 03 Jan 19 |
4.78000 +0.02 |
4.84 | 4.66 | 4.77 | 276,811 |
| 02 Jan 19 |
4.76000 -0.03 |
4.90 | 4.66 | 4.81 | 273,711 |
| 31 Dec 18 |
4.79000 +0.08 |
4.86 | 4.69 | 4.77 | 161,893 |
| 28 Dec 18 |
4.71000 +0.24 |
4.79 | 4.49 | 4.49 | 247,701 |
| 27 Dec 18 |
4.47000 +0.23 |
4.49 | 4.24 | 4.26 | 261,315 |
| 24 Dec 18 |
4.24000 -0.15 |
4.41 | 4.17 | 4.33 | 214,740 |
| 21 Dec 18 |
4.39000 +0.09 |
4.41 | 4.26 | 4.33 | 394,866 |
| 20 Dec 18 |
4.30000 +0.07 |
4.36 | 4.14 | 4.19 | 537,961 |
| 19 Dec 18 |
4.23000 -0.14 |
4.47 | 4.19 | 4.27 | 249,643 |
| 18 Dec 18 |
4.37000 +0.06 |
4.47 | 4.25 | 4.33 | 249,433 |
| 17 Dec 18 |
4.31000 -0.20 |
4.57 | 4.29 | 4.49 | 275,627 |
| 14 Dec 18 |
4.51000 -0.05 |
4.56 | 4.45 | 4.53 | 180,841 |
| 13 Dec 18 |
4.56000 -0.08 |
4.71 | 4.52 | 4.64 | 170,200 |
| 12 Dec 18 |
4.64000 +0.21 |
4.68 | 4.49 | 4.50 | 346,234 |
| 11 Dec 18 |
4.43000 -0.12 |
4.70 | 4.34 | 4.60 | 289,043 |
| 10 Dec 18 |
4.55000 -0.21 |
4.82 | 4.53 | 4.82 | 259,012 |
| 07 Dec 18 |
4.76000 -0.08 |
5.00 | 4.73 | 4.94 | 168,044 |
| 06 Dec 18 |
4.84000 -0.11 |
4.90 | 4.72 | 4.86 | 385,687 |
| 05 Dec 18 |
4.95000 -0.06 |
5.11 | 4.93 | 5.05 | 252,300 |
| 04 Dec 18 |
5.01000 -0.09 |
5.17 | 4.94 | 5.07 | 286,060 |
| 03 Dec 18 |
5.10000 +0.05 |
5.26 | 5.02 | 5.19 | 347,997 |
| 30 Nov 18 |
5.05000 +0.02 |
5.19 | 4.91 | 5.00 | 818,922 |
| 29 Nov 18 |
5.03000 -0.06 |
5.25 | 4.99 | 5.25 | 392,408 |
| 28 Nov 18 |
5.09000 +0.39 |
5.14 | 4.71 | 4.78 | 312,106 |
| 27 Nov 18 |
4.70000 -0.48 |
5.18 | 4.62 | 5.17 | 478,056 |
| 26 Nov 18 |
5.18000 -0.07 |
5.35 | 5.16 | 5.25 | 133,130 |
| 23 Nov 18 |
5.25000 -0.10 |
5.38 | 4.95 | 5.21 | 368,014 |
| 22 Nov 18 |
5.35000 -0.08 |
5.47 | 5.35 | 5.46 | 39,752 |
| 21 Nov 18 |
5.43000 -0.10 |
5.59 | 5.38 | 5.55 | 138,263 |
| 20 Nov 18 |
5.53000 -0.16 |
5.63 | 5.44 | 5.63 | 171,178 |
| 19 Nov 18 |
5.69000 +0.38 |
5.72 | 5.36 | 5.37 | 193,692 |
| 16 Nov 18 |
5.31000 -0.04 |
5.49 | 5.26 | 5.41 | 142,710 |
| 15 Nov 18 |
5.35000 +0.16 |
5.45 | 5.17 | 5.18 | 203,865 |
| 14 Nov 18 |
5.19000 +0.14 |
5.25 | 5.06 | 5.08 | 195,361 |
| 13 Nov 18 |
5.05000 -0.24 |
5.34 | 5.03 | 5.28 | 266,800 |
| 12 Nov 18 |
5.29000 -0.17 |
5.50 | 5.27 | 5.50 | 95,015 |
| 09 Nov 18 |
5.46000 -0.02 |
5.53 | 5.29 | 5.43 | 207,412 |
| 08 Nov 18 |
5.48000 -0.34 |
5.86 | 5.45 | 5.80 | 241,377 |
| 07 Nov 18 |
5.82000 +0.23 |
5.92 | 5.63 | 5.67 | 234,532 |
| 06 Nov 18 |
5.59000 +0.14 |
5.70 | 5.46 | 5.46 | 225,738 |
| 05 Nov 18 |
5.45000 +0.36 |
5.56 | 5.25 | 5.25 | 190,107 |
| 02 Nov 18 |
5.09000 +0.00 |
5.15 | 5.00 | 5.12 | 139,045 |
| 01 Nov 18 |
5.09000 -0.04 |
5.22 | 5.02 | 5.12 | 122,487 |
| 31 Oct 18 |
5.13000 +0.20 |
5.22 | 4.96 | 4.97 | 132,449 |
| 30 Oct 18 |
4.93000 +0.12 |
4.95 | 4.70 | 4.80 | 148,204 |
| 29 Oct 18 |
4.81000 -0.21 |
5.04 | 4.77 | 5.04 | 138,277 |
| 26 Oct 18 |
5.02000 -0.03 |
5.08 | 4.93 | 5.02 | 274,951 |
| 25 Oct 18 |
5.05000 -0.05 |
5.19 | 5.03 | 5.15 | 171,225 |
| 24 Oct 18 |
5.10000 -0.11 |
5.31 | 5.06 | 5.29 | 147,772 |
| 23 Oct 18 |
5.21000 -0.16 |
5.35 | 5.08 | 5.32 | 163,707 |
| 22 Oct 18 |
5.37000 +0.04 |
5.47 | 5.33 | 5.33 | 187,507 |
| 19 Oct 18 |
5.33000 -0.13 |
5.51 | 5.32 | 5.44 | 117,566 |
| 18 Oct 18 |
5.46000 +0.06 |
5.47 | 5.31 | 5.35 | 150,631 |
| 17 Oct 18 |
5.40000 -0.22 |
5.65 | 5.35 | 5.62 | 180,585 |
| 16 Oct 18 |
5.62000 -0.15 |
5.80 | 5.61 | 5.75 | 166,847 |
| 15 Oct 18 |
5.77000 +0.01 |
5.85 | 5.74 | 5.78 | 100,721 |
| 12 Oct 18 |
5.76000 +0.03 |
5.85 | 5.73 | 5.81 | 166,065 |
| 11 Oct 18 |
5.73000 -0.18 |
5.92 | 5.72 | 5.89 | 186,515 |
| 10 Oct 18 |
5.91000 -0.14 |
6.10 | 5.89 | 6.04 | 240,576 |
| 09 Oct 18 |
6.05000 +0.21 |
6.05 | 5.71 | 5.86 | 149,684 |
| 05 Oct 18 |
5.84000 -0.51 |
6.24 | 5.83 | 6.24 | 355,870 |
| 04 Oct 18 |
6.35000 -0.05 |
6.45 | 6.29 | 6.39 | 99,045 |
| 03 Oct 18 |
6.40000 +0.08 |
6.47 | 6.29 | 6.34 | 51,342 |
| 02 Oct 18 |
6.32000 -0.04 |
6.51 | 6.30 | 6.42 | 82,499 |
| 01 Oct 18 |
6.36000 +0.13 |
6.45 | 6.27 | 6.28 | 162,398 |
| 28 Sep 18 |
6.23000 -0.03 |
6.36 | 6.23 | 6.24 | 77,972 |
| 27 Sep 18 |
6.26000 -0.08 |
6.38 | 6.21 | 6.36 | 105,260 |
| 26 Sep 18 |
6.34000 -0.15 |
6.51 | 6.29 | 6.49 | 69,831 |
| 25 Sep 18 |
6.49000 +0.02 |
6.61 | 6.47 | 6.51 | 483,211 |
| 24 Sep 18 |
6.47000 +0.23 |
6.52 | 6.31 | 6.31 | 112,444 |
| 21 Sep 18 |
6.24000 -0.02 |
6.38 | 6.23 | 6.26 | 221,101 |
| 20 Sep 18 |
6.26000 -0.11 |
6.32 | 6.17 | 6.31 | 82,884 |
| 19 Sep 18 |
6.37000 -0.03 |
6.52 | 6.35 | 6.40 | 85,409 |
| 18 Sep 18 |
6.40000 +0.02 |
6.54 | 6.38 | 6.43 | 132,494 |
| 17 Sep 18 |
6.38000 +0.05 |
6.43 | 6.24 | 6.32 | 66,934 |
| 14 Sep 18 |
6.33000 -0.14 |
6.49 | 6.32 | 6.47 | 84,253 |
| 13 Sep 18 |
6.47000 -0.13 |
6.59 | 6.43 | 6.58 | 40,629 |
| 12 Sep 18 |
6.60000 +0.13 |
6.68 | 6.50 | 6.51 | 114,489 |
| 11 Sep 18 |
6.47000 -0.01 |
6.59 | 6.42 | 6.46 | 94,747 |
| 10 Sep 18 |
6.48000 -0.06 |
6.60 | 6.45 | 6.59 | 92,310 |
| 07 Sep 18 |
6.54000 +0.16 |
6.57 | 6.24 | 6.30 | 99,787 |
| 06 Sep 18 |
6.38000 -0.14 |
6.54 | 6.27 | 6.52 | 169,399 |
| 05 Sep 18 |
6.52000 -0.11 |
6.70 | 6.50 | 6.59 | 117,805 |
| 04 Sep 18 |
6.63000 -0.06 |
6.72 | 6.53 | 6.70 | 65,666 |
| 31 Aug 18 |
6.69000 -0.14 |
6.81 | 6.59 | 6.76 | 117,735 |
| 30 Aug 18 |
6.83000 -0.12 |
6.97 | 6.77 | 6.96 | 107,188 |
| 29 Aug 18 |
6.95000 +0.04 |
6.98 | 6.88 | 6.93 | 98,677 |
| 28 Aug 18 |
6.91000 -0.11 |
7.05 | 6.87 | 7.04 | 118,496 |
| 27 Aug 18 |
7.02000 +0.04 |
7.08 | 6.95 | 6.98 | 127,310 |
| 24 Aug 18 |
6.98000 -0.08 |
7.20 | 6.93 | 7.08 | 141,296 |
| 23 Aug 18 |
7.06000 -0.08 |
7.14 | 7.02 | 7.09 | 120,013 |
| 22 Aug 18 |
7.14000 +0.29 |
7.18 | 6.90 | 6.90 | 284,401 |
| 21 Aug 18 |
6.85000 +0.30 |
6.88 | 6.55 | 6.60 | 161,630 |
| 20 Aug 18 |
6.55000 +0.05 |
6.62 | 6.44 | 6.51 | 116,529 |
| 17 Aug 18 |
6.50000 +0.11 |
6.50 | 6.37 | 6.39 | 109,289 |
| 16 Aug 18 |
6.39000 +0.03 |
6.42 | 6.20 | 6.38 | 98,891 |
| 15 Aug 18 |
6.36000 -0.07 |
6.41 | 6.20 | 6.41 | 416,924 |
| 14 Aug 18 |
6.43000 +0.15 |
6.50 | 6.17 | 6.30 | 183,096 |
| 13 Aug 18 |
6.28000 +0.33 |
6.34 | 5.90 | 5.93 | 297,413 |
| 10 Aug 18 |
5.95000 +0.00 |
6.00 | 5.88 | 5.93 | 106,888 |
| 09 Aug 18 |
5.95000 +0.13 |
5.99 | 5.83 | 5.83 | 70,160 |
| 08 Aug 18 |
5.82000 +0.15 |
6.03 | 5.74 | 5.79 | 314,698 |
| 07 Aug 18 |
5.67000 +0.06 |
5.79 | 5.57 | 5.57 | 231,332 |
| 03 Aug 18 |
5.61000 -0.08 |
5.75 | 5.60 | 5.68 | 52,661 |
| 02 Aug 18 |
5.69000 +0.01 |
5.72 | 5.58 | 5.66 | 101,238 |
| 01 Aug 18 |
5.68000 +0.02 |
5.71 | 5.51 | 5.61 | 68,272 |
| 31 Jul 18 |
5.66000 +0.05 |
5.68 | 5.57 | 5.60 | 112,111 |
| 30 Jul 18 |
5.61000 +0.08 |
5.65 | 5.52 | 5.59 | 89,536 |
| 27 Jul 18 |
5.53000 -0.11 |
5.68 | 5.46 | 5.59 | 90,822 |
| 26 Jul 18 |
5.64000 +0.28 |
5.65 | 5.36 | 5.36 | 133,298 |
| 25 Jul 18 |
5.36000 -0.12 |
5.52 | 5.29 | 5.50 | 158,870 |
| 24 Jul 18 |
5.48000 -0.12 |
5.62 | 5.46 | 5.62 | 173,174 |
| 23 Jul 18 |
5.60000 -0.07 |
5.69 | 5.57 | 5.69 | 99,067 |
| 20 Jul 18 |
5.67000 -0.03 |
5.76 | 5.65 | 5.67 | 70,759 |
| 19 Jul 18 |
5.70000 +0.00 |
5.77 | 5.68 | 5.70 | 137,311 |
| 18 Jul 18 |
5.70000 +0.00 |
5.72 | 5.65 | 5.68 | 86,357 |
| 17 Jul 18 |
5.70000 +0.00 |
5.72 | 5.66 | 5.68 | 130,134 |
| 16 Jul 18 |
5.70000 -0.13 |
5.80 | 5.68 | 5.76 | 154,917 |
| 13 Jul 18 |
5.83000 +0.00 |
5.90 | 5.79 | 5.82 | 94,176 |
| 12 Jul 18 |
5.83000 +0.05 |
5.83 | 5.71 | 5.82 | 136,821 |
| 11 Jul 18 |
5.78000 -0.10 |
5.88 | 5.67 | 5.82 | 268,919 |
| 10 Jul 18 |
5.88000 +0.07 |
5.90 | 5.83 | 5.83 | 95,705 |
| 09 Jul 18 |
5.81000 -0.01 |
5.86 | 5.78 | 5.84 | 126,037 |
| 06 Jul 18 |
5.82000 +0.04 |
5.82 | 5.73 | 5.75 | 127,701 |
| 05 Jul 18 |
5.78000 +0.01 |
5.82 | 5.71 | 5.73 | 67,963 |
| 04 Jul 18 |
5.77000 -0.02 |
5.80 | 5.71 | 5.80 | 77,809 |
| 03 Jul 18 |
5.79000 -0.08 |
5.93 | 5.78 | 5.85 | 108,458 |
| 29 Jun 18 |
5.87000 +0.07 |
5.90 | 5.80 | 5.82 | 167,394 |
| 28 Jun 18 |
5.80000 -0.08 |
5.93 | 5.76 | 5.93 | 244,744 |
| 27 Jun 18 |
5.88000 +0.08 |
5.92 | 5.82 | 5.85 | 310,006 |
| 26 Jun 18 |
5.80000 +0.10 |
5.85 | 5.65 | 5.75 | 254,808 |
| 25 Jun 18 |
5.70000 -0.09 |
5.82 | 5.70 | 5.79 | 260,547 |
| 22 Jun 18 |
5.79000 -0.01 |
6.01 | 5.78 | 5.94 | 326,744 |
| 21 Jun 18 |
5.80000 -0.21 |
5.91 | 5.72 | 5.83 | 226,294 |
| 20 Jun 18 |
6.01000 +0.11 |
6.07 | 5.86 | 5.95 | 198,289 |
| 19 Jun 18 |
5.90000 +0.00 |
5.94 | 5.81 | 5.82 | 189,910 |
| 18 Jun 18 |
5.90000 +0.07 |
5.94 | 5.81 | 5.83 | 236,114 |
| 15 Jun 18 |
5.83000 -0.21 |
6.03 | 5.79 | 6.00 | 261,355 |
| 14 Jun 18 |
6.04000 +0.06 |
6.13 | 5.94 | 6.03 | 78,011 |
| 13 Jun 18 |
5.98000 +0.15 |
6.05 | 5.78 | 5.82 | 263,841 |
| 12 Jun 18 |
5.83000 -0.05 |
5.89 | 5.80 | 5.88 | 73,837 |
| 11 Jun 18 |
5.88000 +0.01 |
5.95 | 5.84 | 5.84 | 67,135 |
| 08 Jun 18 |
5.87000 -0.11 |
5.97 | 5.77 | 5.96 | 164,983 |
| 07 Jun 18 |
5.98000 +0.13 |
6.04 | 5.88 | 5.89 | 207,729 |
| 06 Jun 18 |
5.85000 +0.03 |
5.89 | 5.80 | 5.83 | 108,001 |
| 05 Jun 18 |
5.82000 -0.05 |
5.96 | 5.80 | 5.84 | 160,946 |
| 04 Jun 18 |
5.87000 -0.02 |
5.95 | 5.73 | 5.91 | 214,054 |
| 01 Jun 18 |
5.89000 +0.02 |
5.98 | 5.80 | 5.86 | 229,191 |
| 31 May 18 |
5.87000 -0.20 |
6.06 | 5.83 | 6.03 | 270,418 |
| 30 May 18 |
6.07000 +0.29 |
6.10 | 5.79 | 5.82 | 239,772 |
| 29 May 18 |
5.78000 -0.07 |
5.93 | 5.69 | 5.83 | 292,455 |
| 28 May 18 |
5.85000 -0.16 |
5.95 | 5.79 | 5.94 | 121,791 |
| 25 May 18 |
6.01000 -0.16 |
6.10 | 5.89 | 6.06 | 193,845 |
| 24 May 18 |
6.17000 -0.20 |
6.35 | 6.07 | 6.27 | 238,204 |
| 23 May 18 |
6.37000 +0.13 |
6.41 | 6.17 | 6.20 | 289,717 |
| 22 May 18 |
6.24000 -0.16 |
6.47 | 6.22 | 6.47 | 131,322 |
| 18 May 18 |
6.40000 +0.05 |
6.49 | 6.35 | 6.35 | 175,997 |
| 17 May 18 |
6.35000 +0.21 |
6.39 | 6.12 | 6.17 | 304,869 |
| 16 May 18 |
6.14000 -0.09 |
6.32 | 6.10 | 6.25 | 330,459 |
| 15 May 18 |
6.23000 -0.03 |
6.31 | 6.16 | 6.24 | 243,351 |
| 14 May 18 |
6.26000 +0.16 |
6.26 | 6.08 | 6.10 | 210,005 |
| 11 May 18 |
6.10000 -0.21 |
6.29 | 5.99 | 6.29 | 335,043 |
| 10 May 18 |
6.31000 +0.25 |
6.37 | 6.04 | 6.04 | 330,835 |
| 09 May 18 |
6.06000 +0.19 |
6.15 | 5.90 | 5.90 | 308,001 |
| 08 May 18 |
5.87000 -0.18 |
6.00 | 5.76 | 5.99 | 729,253 |
| 07 May 18 |
6.05000 -0.26 |
6.22 | 5.88 | 6.02 | 689,087 |
| 04 May 18 |
6.31000 +0.18 |
6.33 | 6.08 | 6.11 | 130,211 |
| 03 May 18 |
6.13000 -0.01 |
6.22 | 6.07 | 6.12 | 71,323 |
| 02 May 18 |
6.14000 +0.03 |
6.21 | 6.08 | 6.08 | 124,185 |
| 01 May 18 |
6.11000 -0.04 |
6.19 | 6.05 | 6.11 | 145,173 |
| 30 Apr 18 |
6.15000 -0.10 |
6.23 | 6.11 | 6.23 | 154,551 |
| 27 Apr 18 |
6.25000 -0.04 |
6.31 | 6.20 | 6.27 | 135,777 |
| 26 Apr 18 |
6.29000 +0.30 |
6.38 | 6.02 | 6.02 | 400,704 |
| 25 Apr 18 |
5.99000 -0.07 |
6.08 | 5.89 | 6.04 | 313,081 |
| 24 Apr 18 |
6.06000 -0.02 |
6.18 | 5.96 | 6.10 | 218,104 |
| 23 Apr 18 |
6.08000 -0.05 |
6.12 | 5.94 | 6.11 | 416,551 |
| 20 Apr 18 |
6.13000 -0.21 |
6.31 | 6.08 | 6.31 | 346,963 |
| 19 Apr 18 |
6.34000 +0.05 |
6.55 | 6.28 | 6.32 | 317,612 |
| 18 Apr 18 |
6.29000 +0.39 |
6.33 | 5.95 | 5.96 | 375,892 |
| 17 Apr 18 |
5.90000 +0.02 |
5.94 | 5.79 | 5.88 | 90,317 |
| 16 Apr 18 |
5.88000 -0.30 |
6.13 | 5.85 | 6.13 | 209,560 |
| 13 Apr 18 |
6.18000 +0.11 |
6.36 | 6.07 | 6.07 | 232,771 |
| 12 Apr 18 |
6.07000 +0.07 |
6.11 | 5.96 | 6.01 | 270,483 |
| 11 Apr 18 |
6.00000 +0.17 |
6.03 | 5.79 | 5.83 | 286,760 |
| 10 Apr 18 |
5.83000 +0.20 |
5.90 | 5.70 | 5.70 | 137,160 |
| 09 Apr 18 |
5.63000 -0.04 |
5.79 | 5.61 | 5.72 | 213,286 |
| 06 Apr 18 |
5.67000 -0.20 |
5.88 | 5.61 | 5.84 | 176,435 |
| 05 Apr 18 |
5.87000 +0.27 |
5.88 | 5.60 | 5.62 | 166,680 |
| 04 Apr 18 |
5.60000 -0.14 |
5.71 | 5.56 | 5.70 | 285,312 |
| 03 Apr 18 |
5.74000 +0.04 |
5.76 | 5.64 | 5.74 | 130,547 |
| 02 Apr 18 |
5.70000 -0.34 |
6.01 | 5.67 | 6.01 | 144,032 |
| 29 Mar 18 |
6.04000 +0.32 |
6.05 | 5.69 | 5.74 | 1,428,939 |
| 28 Mar 18 |
5.72000 -0.04 |
5.75 | 5.67 | 5.75 | 590,406 |
| 27 Mar 18 |
5.76000 -0.04 |
5.84 | 5.75 | 5.82 | 700,907 |
| 26 Mar 18 |
5.80000 +0.04 |
5.81 | 5.61 | 5.81 | 792,283 |
| 23 Mar 18 |
5.76000 -0.12 |
5.94 | 5.75 | 5.92 | 626,729 |
| 22 Mar 18 |
5.88000 -0.17 |
5.98 | 5.83 | 5.90 | 265,834 |
| 21 Mar 18 |
6.05000 +0.21 |
6.12 | 5.85 | 5.86 | 1,034,397 |
| 20 Mar 18 |
5.84000 -0.07 |
5.98 | 5.81 | 5.94 | 417,716 |
| 19 Mar 18 |
5.91000 -0.20 |
6.11 | 5.87 | 6.08 | 244,446 |
| 16 Mar 18 |
6.11000 -0.09 |
6.24 | 6.05 | 6.21 | 763,901 |
| 15 Mar 18 |
6.20000 -0.14 |
6.38 | 6.15 | 6.36 | 193,049 |
| 14 Mar 18 |
6.34000 +0.02 |
6.38 | 6.25 | 6.35 | 316,394 |
| 13 Mar 18 |
6.32000 +0.01 |
6.36 | 6.24 | 6.32 | 178,961 |
| 12 Mar 18 |
6.31000 +0.07 |
6.34 | 6.16 | 6.23 | 161,890 |
| 09 Mar 18 |
6.24000 +0.17 |
6.24 | 6.02 | 6.08 | 143,468 |
| 08 Mar 18 |
6.07000 -0.13 |
6.23 | 6.03 | 6.20 | 169,250 |
| 07 Mar 18 |
6.20000 -0.33 |
6.54 | 6.17 | 6.47 | 366,359 |
| 06 Mar 18 |
6.53000 -0.47 |
7.01 | 6.51 | 6.92 | 376,053 |
| 05 Mar 18 |
7.00000 +0.47 |
7.02 | 6.51 | 6.51 | 205,253 |
| 02 Mar 18 |
6.53000 -0.02 |
6.62 | 6.47 | 6.52 | 201,645 |
| 01 Mar 18 |
6.55000 -0.01 |
6.62 | 6.47 | 6.56 | 117,975 |
| 28 Feb 18 |
6.56000 -0.29 |
6.86 | 6.56 | 6.86 | 1,297,512 |
| 27 Feb 18 |
6.85000 -0.05 |
6.98 | 6.84 | 6.88 | 118,221 |
| 26 Feb 18 |
6.90000 +0.09 |
6.97 | 6.76 | 6.84 | 104,503 |
| 23 Feb 18 |
6.81000 -0.05 |
6.91 | 6.80 | 6.90 | 169,058 |
| 22 Feb 18 |
6.86000 -0.02 |
7.00 | 6.82 | 6.93 | 155,499 |
| 21 Feb 18 |
6.88000 -0.10 |
7.04 | 6.88 | 6.95 | 152,946 |
| 20 Feb 18 |
6.98000 +0.18 |
7.00 | 6.77 | 6.82 | 155,821 |
| 16 Feb 18 |
6.80000 +0.03 |
6.90 | 6.70 | 6.70 | 161,132 |
| 15 Feb 18 |
6.77000 -0.11 |
6.90 | 6.74 | 6.90 | 313,297 |
| 14 Feb 18 |
6.88000 +0.12 |
6.98 | 6.68 | 6.71 | 210,184 |
| 13 Feb 18 |
6.76000 -0.02 |
6.88 | 6.67 | 6.78 | 217,166 |
| 12 Feb 18 |
6.78000 +0.28 |
6.84 | 6.58 | 6.58 | 298,994 |
| 09 Feb 18 |
6.50000 -0.14 |
6.68 | 6.33 | 6.65 | 335,809 |
| 08 Feb 18 |
6.64000 -0.26 |
6.99 | 6.64 | 6.91 | 135,685 |
| 07 Feb 18 |
6.90000 -0.01 |
7.08 | 6.86 | 6.98 | 174,665 |
| 06 Feb 18 |
6.91000 -0.11 |
7.21 | 6.80 | 6.90 | 491,938 |
| 05 Feb 18 |
7.02000 -0.21 |
7.32 | 6.99 | 7.17 | 363,725 |
| 02 Feb 18 |
7.23000 -0.21 |
7.42 | 7.20 | 7.33 | 239,016 |
| 01 Feb 18 |
7.44000 +0.08 |
7.53 | 7.35 | 7.39 | 235,585 |
| 31 Jan 18 |
7.36000 +0.09 |
7.39 | 7.22 | 7.28 | 2,445,344 |
| 30 Jan 18 |
7.27000 -0.21 |
7.50 | 7.20 | 7.50 | 382,563 |
| 29 Jan 18 |
7.48000 -0.17 |
7.62 | 7.42 | 7.61 | 269,555 |
| 26 Jan 18 |
7.65000 +0.02 |
7.76 | 7.52 | 7.65 | 154,599 |
| 25 Jan 18 |
7.63000 +0.01 |
7.76 | 7.59 | 7.67 | 518,645 |
| 24 Jan 18 |
7.62000 +0.13 |
7.65 | 7.44 | 7.50 | 617,565 |
| 23 Jan 18 |
7.49000 +0.00 |
7.57 | 7.47 | 7.55 | 372,140 |
| 22 Jan 18 |
7.49000 -0.09 |
7.63 | 7.46 | 7.58 | 204,219 |
| 19 Jan 18 |
7.58000 +0.15 |
7.58 | 7.31 | 7.41 | 236,537 |
| 18 Jan 18 |
7.43000 +0.04 |
7.47 | 7.32 | 7.38 | 339,291 |
| 17 Jan 18 |
7.39000 +0.05 |
7.47 | 7.29 | 7.33 | 279,900 |
| 16 Jan 18 |
7.34000 -0.11 |
7.55 | 7.34 | 7.49 | 312,067 |
| 15 Jan 18 |
7.45000 -0.09 |
7.61 | 7.38 | 7.56 | 144,200 |
| 12 Jan 18 |
7.54000 -0.10 |
7.74 | 7.52 | 7.67 | 206,461 |
| 11 Jan 18 |
7.64000 +0.04 |
7.73 | 7.50 | 7.62 | 261,980 |
| 10 Jan 18 |
7.60000 +0.04 |
7.83 | 7.55 | 7.57 | 339,306 |
| 09 Jan 18 |
7.56000 +0.14 |
7.64 | 7.33 | 7.40 | 331,573 |
| 08 Jan 18 |
7.42000 +0.34 |
7.44 | 7.06 | 7.07 | 303,776 |
| 05 Jan 18 |
7.08000 +0.10 |
7.10 | 6.93 | 6.93 | 239,410 |
| 04 Jan 18 |
6.98000 +0.15 |
7.11 | 6.85 | 7.09 | 464,326 |
| 03 Jan 18 |
6.83000 +0.19 |
6.91 | 6.59 | 6.65 | 215,310 |
| 02 Jan 18 |
6.64000 +0.17 |
6.65 | 6.44 | 6.50 | 156,896 |
| 29 Dec 17 |
6.47000 +0.02 |
6.48 | 6.33 | 6.45 | 149,662 |
| 28 Dec 17 |
6.45000 +0.21 |
6.46 | 6.25 | 6.26 | 190,634 |
| 27 Dec 17 |
6.24000 +0.02 |
6.28 | 6.17 | 6.23 | 153,807 |
| 22 Dec 17 |
6.22000 -0.04 |
6.28 | 6.22 | 6.25 | 253,839 |
| 21 Dec 17 |
6.26000 +0.00 |
6.30 | 6.15 | 6.24 | 302,478 |
| 20 Dec 17 |
6.26000 +0.16 |
6.30 | 6.09 | 6.11 | 386,067 |
| 19 Dec 17 |
6.10000 -0.13 |
6.12 | 6.00 | 6.08 | 239,579 |
| 18 Dec 17 |
6.23000 +0.19 |
6.25 | 6.04 | 6.07 | 346,856 |
| 15 Dec 17 |
6.04000 -0.05 |
6.12 | 6.01 | 6.12 | 497,407 |
| 14 Dec 17 |
6.09000 -0.04 |
6.20 | 6.05 | 6.11 | 107,191 |
| 13 Dec 17 |
6.13000 -0.12 |
6.26 | 6.10 | 6.25 | 465,186 |
| 12 Dec 17 |
6.25000 +0.04 |
6.34 | 6.24 | 6.24 | 499,878 |
| 11 Dec 17 |
6.21000 +0.11 |
6.36 | 6.11 | 6.11 | 230,517 |
| 08 Dec 17 |
6.10000 +0.05 |
6.16 | 6.01 | 6.09 | 125,182 |
| 07 Dec 17 |
6.05000 +0.08 |
6.14 | 5.96 | 6.00 | 319,591 |
| 06 Dec 17 |
5.97000 -0.23 |
6.17 | 5.97 | 6.17 | 343,414 |
| 05 Dec 17 |
6.20000 -0.20 |
6.39 | 6.16 | 6.39 | 190,493 |
| 04 Dec 17 |
6.40000 +0.00 |
6.53 | 6.38 | 6.39 | 164,048 |
| 01 Dec 17 |
6.40000 +0.00 |
6.56 | 6.39 | 6.44 | 220,196 |
| 30 Nov 17 |
6.40000 +0.08 |
6.49 | 6.34 | 6.34 | 902,721 |
| 29 Nov 17 |
6.32000 +0.20 |
6.34 | 6.10 | 6.11 | 147,365 |
| 28 Nov 17 |
6.12000 +0.04 |
6.19 | 6.07 | 6.08 | 46,455 |
| 27 Nov 17 |
6.08000 -0.10 |
6.14 | 6.07 | 6.13 | 86,349 |
| 24 Nov 17 |
6.18000 -0.09 |
6.35 | 6.15 | 6.28 | 54,176 |
| 23 Nov 17 |
6.27000 +0.16 |
6.27 | 6.13 | 6.13 | 183,660 |
| 22 Nov 17 |
6.11000 +0.05 |
6.16 | 6.09 | 6.11 | 93,499 |
| 21 Nov 17 |
6.06000 +0.04 |
6.12 | 6.01 | 6.05 | 118,016 |
| 20 Nov 17 |
6.02000 -0.09 |
6.10 | 5.99 | 6.10 | 105,993 |
| 17 Nov 17 |
6.11000 +0.00 |
6.18 | 6.08 | 6.15 | 76,007 |
| 16 Nov 17 |
6.11000 -0.03 |
6.16 | 6.09 | 6.15 | 58,667 |
| 15 Nov 17 |
6.14000 +0.12 |
6.16 | 5.95 | 6.02 | 86,541 |
| 14 Nov 17 |
6.02000 -0.13 |
6.15 | 6.00 | 6.14 | 158,431 |
| 13 Nov 17 |
6.15000 -0.17 |
6.31 | 6.09 | 6.31 | 115,419 |
| 10 Nov 17 |
6.32000 -0.01 |
6.41 | 6.30 | 6.33 | 153,272 |
| 09 Nov 17 |
6.33000 -0.06 |
6.40 | 6.31 | 6.39 | 99,067 |
| 08 Nov 17 |
6.39000 -0.13 |
6.56 | 6.28 | 6.51 | 122,305 |
| 07 Nov 17 |
6.52000 -0.28 |
6.84 | 6.48 | 6.81 | 223,140 |
| 06 Nov 17 |
6.80000 +0.07 |
6.98 | 6.73 | 6.73 | 139,145 |
| 03 Nov 17 |
6.73000 +0.04 |
6.77 | 6.65 | 6.65 | 52,131 |
| 02 Nov 17 |
6.69000 -0.12 |
6.82 | 6.68 | 6.80 | 29,169 |
| 01 Nov 17 |
6.81000 +0.17 |
6.84 | 6.70 | 6.70 | 230,711 |
| 31 Oct 17 |
6.64000 +0.06 |
6.68 | 6.55 | 6.56 | 105,269 |
| 30 Oct 17 |
6.58000 +0.13 |
6.61 | 6.48 | 6.48 | 167,998 |
| 27 Oct 17 |
6.45000 +0.21 |
6.51 | 6.22 | 6.25 | 134,537 |
| 26 Oct 17 |
6.24000 +0.01 |
6.31 | 6.19 | 6.25 | 79,899 |
| 25 Oct 17 |
6.23000 -0.05 |
6.26 | 6.18 | 6.26 | 256,664 |
| 24 Oct 17 |
6.28000 -0.02 |
6.36 | 6.24 | 6.32 | 226,126 |
| 23 Oct 17 |
6.30000 -0.09 |
6.39 | 6.30 | 6.37 | 75,344 |
| 20 Oct 17 |
6.39000 +0.04 |
6.41 | 6.35 | 6.35 | 69,484 |
| 19 Oct 17 |
6.35000 -0.06 |
6.38 | 6.31 | 6.37 | 64,939 |
| 18 Oct 17 |
6.41000 +0.01 |
6.44 | 6.35 | 6.39 | 219,390 |
| 17 Oct 17 |
6.40000 -0.06 |
6.53 | 6.35 | 6.46 | 70,015 |
| 16 Oct 17 |
6.46000 -0.12 |
6.68 | 6.42 | 6.67 | 172,253 |
| 13 Oct 17 |
6.58000 +0.00 |
6.70 | 6.57 | 6.64 | 51,942 |
| 12 Oct 17 |
6.58000 -0.07 |
6.69 | 6.57 | 6.63 | 94,629 |
| 11 Oct 17 |
6.65000 -0.05 |
6.73 | 6.58 | 6.73 | 143,888 |
| 10 Oct 17 |
6.70000 -0.03 |
6.88 | 6.65 | 6.86 | 183,572 |
| 06 Oct 17 |
6.73000 -0.19 |
6.83 | 6.65 | 6.83 | 130,846 |
| 05 Oct 17 |
6.92000 +0.18 |
6.96 | 6.76 | 6.76 | 138,447 |
| 04 Oct 17 |
6.74000 +0.09 |
6.77 | 6.62 | 6.65 | 97,418 |
| 03 Oct 17 |
6.65000 -0.08 |
6.80 | 6.59 | 6.71 | 138,579 |
| 02 Oct 17 |
6.73000 -0.32 |
6.89 | 6.60 | 6.65 | 252,182 |
| 29 Sep 17 |
7.05000 -0.15 |
7.18 | 7.04 | 7.16 | 136,979 |
| 28 Sep 17 |
7.20000 -0.15 |
7.44 | 7.16 | 7.44 | 126,157 |
| 27 Sep 17 |
7.35000 -0.03 |
7.51 | 7.27 | 7.43 | 82,523 |
| 26 Sep 17 |
7.38000 -0.13 |
7.45 | 7.31 | 7.43 | 118,441 |
| 25 Sep 17 |
7.51000 +0.53 |
7.56 | 6.98 | 7.00 | 546,155 |
| 22 Sep 17 |
6.98000 +0.00 |
7.00 | 6.93 | 6.99 | 149,398 |
| 21 Sep 17 |
6.98000 -0.01 |
7.00 | 6.94 | 6.94 | 114,994 |
| 20 Sep 17 |
6.99000 +0.06 |
7.00 | 6.81 | 6.84 | 97,799 |
| 19 Sep 17 |
6.93000 -0.05 |
7.03 | 6.88 | 6.99 | 133,244 |
| 18 Sep 17 |
6.98000 +0.00 |
7.00 | 6.92 | 6.96 | 98,139 |
| 15 Sep 17 |
6.98000 +0.10 |
7.00 | 6.76 | 6.91 | 229,526 |
| 14 Sep 17 |
6.88000 +0.13 |
6.94 | 6.76 | 6.76 | 93,266 |
| 13 Sep 17 |
6.75000 +0.20 |
6.80 | 6.57 | 6.57 | 108,094 |
| 12 Sep 17 |
6.55000 -0.01 |
6.66 | 6.50 | 6.56 | 127,164 |
| 11 Sep 17 |
6.56000 +0.06 |
6.58 | 6.48 | 6.52 | 91,161 |
| 08 Sep 17 |
6.50000 -0.03 |
6.58 | 6.46 | 6.52 | 136,545 |
| 07 Sep 17 |
6.53000 +0.12 |
6.58 | 6.39 | 6.39 | 297,953 |
| 06 Sep 17 |
6.41000 +0.00 |
6.45 | 6.34 | 6.43 | 216,813 |
| 05 Sep 17 |
6.41000 +0.02 |
6.44 | 6.34 | 6.44 | 76,016 |
| 01 Sep 17 |
6.39000 +0.08 |
6.46 | 6.26 | 6.31 | 143,106 |
| 31 Aug 17 |
6.31000 +0.15 |
6.33 | 6.09 | 6.19 | 277,422 |
| 30 Aug 17 |
6.16000 -0.03 |
6.19 | 6.14 | 6.18 | 34,513 |
| 29 Aug 17 |
6.19000 -0.13 |
6.36 | 6.15 | 6.29 | 236,759 |
| 28 Aug 17 |
6.32000 -0.03 |
6.41 | 6.30 | 6.38 | 251,783 |
| 25 Aug 17 |
6.35000 -0.02 |
6.44 | 6.35 | 6.38 | 112,248 |
| 24 Aug 17 |
6.37000 -0.05 |
6.43 | 6.35 | 6.40 | 139,087 |
| 23 Aug 17 |
6.42000 +0.02 |
6.47 | 6.35 | 6.37 | 376,787 |
| 22 Aug 17 |
6.40000 -0.20 |
6.57 | 6.35 | 6.50 | 325,240 |
| 21 Aug 17 |
6.60000 -0.05 |
6.65 | 6.48 | 6.64 | 98,013 |
| 18 Aug 17 |
6.65000 +0.17 |
6.67 | 6.45 | 6.46 | 160,598 |
| 17 Aug 17 |
6.48000 -0.03 |
6.59 | 6.45 | 6.50 | 242,200 |
| 16 Aug 17 |
6.51000 +0.09 |
6.53 | 6.39 | 6.43 | 174,728 |
| 15 Aug 17 |
6.42000 -0.09 |
6.54 | 6.29 | 6.50 | 301,657 |
| 14 Aug 17 |
6.51000 -0.08 |
6.67 | 6.46 | 6.67 | 220,081 |
| 11 Aug 17 |
6.59000 +0.04 |
6.75 | 6.54 | 6.58 | 164,281 |
| 10 Aug 17 |
6.55000 +0.04 |
6.64 | 6.50 | 6.51 | 954,858 |
| 09 Aug 17 |
6.51000 +0.11 |
6.57 | 6.41 | 6.41 | 238,154 |
| 08 Aug 17 |
6.40000 -0.23 |
6.65 | 6.20 | 6.64 | 220,890 |
| 04 Aug 17 |
6.63000 +0.12 |
6.63 | 6.63 | 6.63 | 98,360 |
| 03 Aug 17 |
6.51000 -0.10 |
6.66 | 6.49 | 6.66 | 178,323 |
| 02 Aug 17 |
6.61000 +0.02 |
6.68 | 6.55 | 6.57 | 158,987 |
| 01 Aug 17 |
6.59000 -0.08 |
6.67 | 6.55 | 6.63 | 125,957 |
| 31 Jul 17 |
6.67000 +0.05 |
6.70 | 6.55 | 6.60 | 163,674 |
| 28 Jul 17 |
6.62000 +0.02 |
6.63 | 6.55 | 6.60 | 119,701 |
| 27 Jul 17 |
6.60000 +0.03 |
6.68 | 6.55 | 6.60 | 99,066 |
| 26 Jul 17 |
6.57000 -0.11 |
6.82 | 6.56 | 6.70 | 178,126 |
| 25 Jul 17 |
6.68000 +0.12 |
6.72 | 6.56 | 6.57 | 90,538 |
| 24 Jul 17 |
6.56000 +0.01 |
6.63 | 6.50 | 6.59 | 152,464 |
| 21 Jul 17 |
6.55000 -0.11 |
6.65 | 6.53 | 6.65 | 120,752 |
| 20 Jul 17 |
6.66000 -0.04 |
6.71 | 6.52 | 6.69 | 132,433 |
| 19 Jul 17 |
6.70000 +0.23 |
6.73 | 6.41 | 6.41 | 189,277 |
| 18 Jul 17 |
6.47000 -0.16 |
6.70 | 6.44 | 6.70 | 152,831 |
| 17 Jul 17 |
6.63000 -0.03 |
6.73 | 6.60 | 6.60 | 99,918 |
| 14 Jul 17 |
6.66000 -0.09 |
6.84 | 6.65 | 6.78 | 184,294 |
| 13 Jul 17 |
6.75000 +0.01 |
6.83 | 6.70 | 6.77 | 124,585 |
| 12 Jul 17 |
6.74000 -0.25 |
7.06 | 6.70 | 7.06 | 164,334 |
| 11 Jul 17 |
6.99000 +0.04 |
7.07 | 6.80 | 6.95 | 169,724 |
| 10 Jul 17 |
6.95000 +0.21 |
6.98 | 6.68 | 6.70 | 380,204 |
| 07 Jul 17 |
6.74000 -0.03 |
6.78 | 6.59 | 6.72 | 92,639 |
| 06 Jul 17 |
6.77000 -0.01 |
6.82 | 6.66 | 6.74 | 176,372 |
| 05 Jul 17 |
6.78000 -0.08 |
6.85 | 6.67 | 6.85 | 213,892 |
| 04 Jul 17 |
6.86000 -0.07 |
7.06 | 6.55 | 7.06 | 176,492 |
| 30 Jun 17 |
6.93000 +0.03 |
7.01 | 6.73 | 6.90 | 220,904 |
| 29 Jun 17 |
6.90000 -0.02 |
6.97 | 6.80 | 6.97 | 284,924 |
| 28 Jun 17 |
6.92000 +0.07 |
6.96 | 6.78 | 6.89 | 281,840 |
| 27 Jun 17 |
6.85000 +0.03 |
6.89 | 6.73 | 6.79 | 213,112 |
| 26 Jun 17 |
6.82000 +0.07 |
6.84 | 6.61 | 6.80 | 113,480 |
| 23 Jun 17 |
6.75000 +0.11 |
6.76 | 6.56 | 6.65 | 169,274 |
| 22 Jun 17 |
6.64000 +0.15 |
6.64 | 6.45 | 6.52 | 158,180 |
| 21 Jun 17 |
6.49000 -0.16 |
6.56 | 6.40 | 6.53 | 320,900 |
| 20 Jun 17 |
6.65000 -0.17 |
6.77 | 6.57 | 6.75 | 461,335 |
| 19 Jun 17 |
6.82000 -0.01 |
6.86 | 6.74 | 6.86 | 105,000 |
| 16 Jun 17 |
6.83000 +0.13 |
6.83 | 6.66 | 6.77 | 177,688 |
| 15 Jun 17 |
6.70000 -0.04 |
6.79 | 6.61 | 6.69 | 311,327 |
| 14 Jun 17 |
6.74000 -0.30 |
7.01 | 6.73 | 6.99 | 185,270 |
| 13 Jun 17 |
7.04000 +0.07 |
7.12 | 6.90 | 6.98 | 370,945 |
| 12 Jun 17 |
6.97000 -0.15 |
7.19 | 6.82 | 7.19 | 218,525 |
| 09 Jun 17 |
7.12000 +0.22 |
7.19 | 6.90 | 6.94 | 2,034,906 |
| 08 Jun 17 |
6.90000 +0.16 |
6.93 | 6.70 | 6.70 | 3,149,249 |
| 07 Jun 17 |
6.74000 -0.14 |
6.87 | 6.67 | 6.82 | 335,576 |
| 06 Jun 17 |
6.88000 +0.14 |
6.93 | 6.68 | 6.71 | 173,303 |
| 05 Jun 17 |
6.74000 -0.01 |
6.78 | 6.60 | 6.72 | 86,216 |
| 02 Jun 17 |
6.75000 -0.24 |
6.93 | 6.66 | 6.93 | 134,681 |
| 01 Jun 17 |
6.99000 +0.07 |
7.08 | 6.81 | 6.96 | 182,172 |
| 31 May 17 |
6.92000 +0.40 |
7.00 | 6.27 | 6.47 | 477,047 |
| 30 May 17 |
6.52000 -0.29 |
6.81 | 6.49 | 6.81 | 150,082 |
| 29 May 17 |
6.81000 -0.04 |
6.86 | 6.78 | 6.86 | 39,893 |
| 26 May 17 |
6.85000 -0.05 |
6.96 | 6.82 | 6.93 | 102,257 |
| 25 May 17 |
6.90000 -0.29 |
7.34 | 6.87 | 7.19 | 169,245 |
| 24 May 17 |
7.19000 -0.08 |
7.47 | 7.06 | 7.25 | 4,598,373 |
| 23 May 17 |
7.27000 -0.12 |
7.40 | 7.19 | 7.39 | 405,813 |
| 19 May 17 |
7.39000 +0.38 |
7.51 | 7.06 | 7.06 | 168,132 |
| 18 May 17 |
7.01000 -0.06 |
7.10 | 6.91 | 7.04 | 143,843 |
| 17 May 17 |
7.07000 -0.15 |
7.22 | 7.02 | 7.22 | 198,688 |
| 16 May 17 |
7.22000 -0.02 |
7.40 | 7.21 | 7.27 | 139,996 |
| 15 May 17 |
7.24000 +0.04 |
7.40 | 7.14 | 7.29 | 196,633 |
| 12 May 17 |
7.20000 -0.06 |
7.28 | 7.15 | 7.25 | 127,561 |
| 11 May 17 |
7.26000 -0.47 |
7.80 | 7.19 | 7.72 | 282,854 |
| 10 May 17 |
7.73000 +0.26 |
7.80 | 7.45 | 7.50 | 331,085 |
| 09 May 17 |
7.47000 -0.36 |
7.55 | 7.40 | 7.53 | 664,816 |
| 08 May 17 |
7.83000 +0.03 |
7.98 | 7.45 | 7.78 | 331,764 |
| 05 May 17 |
7.80000 +0.35 |
7.87 | 7.45 | 7.46 | 202,706 |
| 04 May 17 |
7.45000 -0.26 |
7.68 | 7.41 | 7.68 | 414,401 |
| 03 May 17 |
7.71000 +0.13 |
7.72 | 7.45 | 7.56 | 208,349 |
| 02 May 17 |
7.58000 +0.08 |
7.64 | 7.46 | 7.54 | 212,261 |
| 01 May 17 |
7.50000 -0.09 |
7.61 | 7.50 | 7.61 | 82,643 |
| 28 Apr 17 |
7.59000 +0.03 |
7.62 | 7.39 | 7.60 | 284,624 |
| 27 Apr 17 |
7.56000 -0.27 |
7.83 | 7.53 | 7.81 | 278,376 |
| 26 Apr 17 |
7.83000 -0.11 |
8.00 | 7.81 | 7.89 | 203,725 |
| 25 Apr 17 |
7.94000 +0.14 |
8.04 | 7.80 | 7.82 | 238,840 |
| 24 Apr 17 |
7.80000 -0.01 |
7.84 | 7.77 | 7.82 | 221,085 |
| 21 Apr 17 |
7.81000 +0.02 |
7.91 | 7.72 | 7.80 | 161,263 |
| 20 Apr 17 |
7.79000 -0.06 |
7.88 | 7.73 | 7.88 | 210,203 |
| 19 Apr 17 |
7.85000 -0.06 |
7.97 | 7.72 | 7.92 | 164,824 |
| 18 Apr 17 |
7.91000 +0.03 |
8.00 | 7.76 | 7.85 | 170,135 |
| 17 Apr 17 |
7.88000 +0.36 |
8.08 | 7.66 | 7.73 | 275,255 |
| 13 Apr 17 |
7.52000 -0.36 |
7.89 | 7.50 | 7.89 | 204,351 |
| 12 Apr 17 |
7.88000 -0.33 |
8.26 | 7.85 | 8.18 | 201,657 |
| 11 Apr 17 |
8.21000 +0.04 |
8.23 | 8.09 | 8.14 | 144,723 |
| 10 Apr 17 |
8.17000 +0.06 |
8.23 | 8.08 | 8.11 | 98,909 |
| 07 Apr 17 |
8.11000 +0.02 |
8.18 | 7.95 | 8.10 | 134,423 |
| 06 Apr 17 |
8.09000 +0.12 |
8.12 | 7.92 | 8.01 | 63,858 |
| 05 Apr 17 |
7.97000 +0.05 |
8.09 | 7.93 | 7.98 | 200,933 |
| 04 Apr 17 |
7.92000 +0.21 |
7.92 | 7.69 | 7.72 | 160,949 |
| 03 Apr 17 |
7.71000 -0.26 |
7.97 | 7.64 | 7.95 | 217,099 |
| 31 Mar 17 |
7.97000 +0.05 |
8.01 | 7.79 | 7.89 | 205,394 |
| 30 Mar 17 |
7.92000 -0.07 |
8.10 | 7.86 | 8.06 | 161,491 |
| 29 Mar 17 |
7.99000 +0.10 |
8.03 | 7.81 | 7.90 | 185,875 |
| 28 Mar 17 |
7.89000 +0.26 |
7.92 | 7.58 | 7.62 | 291,476 |
| 27 Mar 17 |
7.63000 -0.01 |
7.65 | 7.43 | 7.61 | 174,756 |
| 24 Mar 17 |
7.64000 -0.14 |
7.82 | 7.57 | 7.81 | 146,378 |
| 23 Mar 17 |
7.78000 +0.15 |
7.80 | 7.57 | 7.64 | 226,792 |
| 22 Mar 17 |
7.63000 +0.02 |
7.66 | 7.43 | 7.50 | 187,644 |
| 21 Mar 17 |
7.61000 -0.22 |
7.81 | 7.59 | 7.72 | 239,147 |
| 20 Mar 17 |
7.83000 -0.15 |
7.93 | 7.73 | 7.93 | 225,165 |
| 17 Mar 17 |
7.98000 -0.33 |
8.35 | 7.98 | 8.31 | 310,763 |
| 16 Mar 17 |
8.31000 +0.04 |
8.36 | 8.15 | 8.27 | 232,131 |
| 15 Mar 17 |
8.27000 +0.18 |
8.32 | 8.01 | 8.17 | 332,804 |
| 14 Mar 17 |
8.09000 -0.08 |
8.25 | 7.97 | 8.11 | 389,809 |
| 13 Mar 17 |
8.17000 +0.07 |
8.26 | 8.08 | 8.09 | 157,441 |
| 10 Mar 17 |
8.10000 +0.12 |
8.20 | 7.93 | 8.03 | 269,553 |
| 09 Mar 17 |
7.98000 +0.14 |
7.99 | 7.75 | 7.83 | 544,201 |
| 08 Mar 17 |
7.84000 -0.06 |
7.97 | 7.82 | 7.86 | 334,862 |
| 07 Mar 17 |
7.90000 -0.10 |
7.97 | 7.82 | 7.97 | 371,159 |
| 06 Mar 17 |
8.00000 -0.19 |
8.15 | 7.61 | 8.15 | 357,796 |
| 03 Mar 17 |
8.19000 -0.01 |
8.26 | 8.10 | 8.24 | 123,792 |
| 02 Mar 17 |
8.20000 -0.03 |
8.26 | 8.13 | 8.16 | 180,199 |
| 01 Mar 17 |
8.23000 +0.29 |
8.27 | 8.02 | 8.03 | 1,366,618 |
| 28 Feb 17 |
7.94000 -0.06 |
8.01 | 7.90 | 7.95 | 108,768 |
| 27 Feb 17 |
8.00000 +0.03 |
8.11 | 7.95 | 8.02 | 245,070 |
| 24 Feb 17 |
7.97000 -0.37 |
8.34 | 7.93 | 8.34 | 111,800 |
| 23 Feb 17 |
8.34000 +0.01 |
8.56 | 8.31 | 8.45 | 192,786 |
| 22 Feb 17 |
8.33000 -0.11 |
8.65 | 8.30 | 8.54 | 206,421 |
| 21 Feb 17 |
8.44000 +0.31 |
8.47 | 8.20 | 8.20 | 127,733 |
| 17 Feb 17 |
8.13000 -0.10 |
8.20 | 8.03 | 8.19 | 119,592 |
| 16 Feb 17 |
8.23000 -0.06 |
8.39 | 8.20 | 8.30 | 139,336 |
| 15 Feb 17 |
8.29000 -0.13 |
8.54 | 8.28 | 8.42 | 281,673 |
| 14 Feb 17 |
8.42000 +0.05 |
8.46 | 8.27 | 8.44 | 110,420 |
| 13 Feb 17 |
8.37000 -0.07 |
8.48 | 8.28 | 8.43 | 137,848 |
| 10 Feb 17 |
8.44000 +0.12 |
8.53 | 8.37 | 8.40 | 92,997 |
| 09 Feb 17 |
8.32000 -0.04 |
8.55 | 8.27 | 8.45 | 214,312 |
| 08 Feb 17 |
8.36000 -0.01 |
8.51 | 8.19 | 8.34 | 228,883 |
| 07 Feb 17 |
8.37000 -0.70 |
8.94 | 8.18 | 8.94 | 712,761 |
| 06 Feb 17 |
9.07000 -0.25 |
9.54 | 9.06 | 9.35 | 223,586 |
| 03 Feb 17 |
9.32000 +0.21 |
9.35 | 9.06 | 9.13 | 7,462,358 |
| 02 Feb 17 |
9.11000 +0.01 |
9.21 | 9.03 | 9.07 | 130,172 |
| 01 Feb 17 |
9.10000 +0.23 |
9.12 | 8.94 | 8.95 | 169,799 |
| 31 Jan 17 |
8.87000 -0.11 |
9.00 | 8.78 | 8.99 | 1,192,747 |
| 30 Jan 17 |
8.98000 -0.32 |
9.27 | 8.92 | 9.27 | 160,909 |
| 27 Jan 17 |
9.30000 -0.07 |
9.39 | 9.30 | 9.37 | 149,646 |
| 26 Jan 17 |
9.37000 -0.23 |
9.69 | 9.26 | 9.61 | 192,987 |
| 25 Jan 17 |
9.60000 +0.24 |
9.66 | 9.32 | 9.35 | 404,228 |
| 24 Jan 17 |
9.36000 +0.20 |
9.37 | 9.18 | 9.18 | 156,462 |
| 23 Jan 17 |
9.16000 -0.25 |
9.42 | 9.13 | 9.35 | 112,995 |
| 20 Jan 17 |
9.41000 +0.21 |
9.52 | 9.27 | 9.27 | 118,128 |
| 19 Jan 17 |
9.20000 +0.18 |
9.22 | 8.99 | 9.02 | 282,251 |
| 18 Jan 17 |
9.02000 -0.23 |
9.19 | 8.93 | 9.19 | 203,925 |
| 17 Jan 17 |
9.25000 +0.14 |
9.31 | 9.08 | 9.17 | 151,261 |
| 16 Jan 17 |
9.11000 -0.30 |
9.51 | 9.06 | 9.48 | 121,173 |
| 13 Jan 17 |
9.41000 -0.13 |
9.52 | 9.35 | 9.39 | 188,639 |
| 12 Jan 17 |
9.54000 -0.01 |
9.61 | 9.40 | 9.61 | 220,421 |
| 11 Jan 17 |
9.55000 +0.00 |
9.62 | 9.50 | 9.60 | 389,468 |
| 10 Jan 17 |
9.55000 -0.03 |
9.68 | 9.48 | 9.61 | 223,055 |
| 09 Jan 17 |
9.58000 +0.04 |
9.81 | 9.57 | 9.60 | 1,290,118 |
| 06 Jan 17 |
9.54000 -0.04 |
9.60 | 9.45 | 9.60 | 159,065 |
| 05 Jan 17 |
9.58000 +0.08 |
9.70 | 9.43 | 9.62 | 205,520 |
| 04 Jan 17 |
9.50000 +0.06 |
9.55 | 9.30 | 9.52 | 285,785 |
| 03 Jan 17 |
9.44000 +0.06 |
9.71 | 9.37 | 9.43 | 364,833 |
| 30 Dec 16 |
9.38000 +0.07 |
9.47 | 9.30 | 9.30 | 116,916 |
| 29 Dec 16 |
9.31000 -0.07 |
9.43 | 9.24 | 9.42 | 140,657 |
| 28 Dec 16 |
9.38000 -0.07 |
9.71 | 9.38 | 9.59 | 148,937 |
| 23 Dec 16 |
9.45000 -0.04 |
9.55 | 9.35 | 9.55 | 108,215 |
| 22 Dec 16 |
9.49000 -0.09 |
9.61 | 9.45 | 9.55 | 80,627 |
| 21 Dec 16 |
9.58000 -0.02 |
9.82 | 9.54 | 9.65 | 251,808 |
| 20 Dec 16 |
9.60000 +0.06 |
9.77 | 9.42 | 9.62 | 290,876 |
| 19 Dec 16 |
9.54000 -0.13 |
9.70 | 9.47 | 9.68 | 2,264,814 |
| 16 Dec 16 |
9.67000 +0.02 |
9.80 | 9.48 | 9.50 | 470,865 |
| 15 Dec 16 |
9.65000 +0.21 |
9.75 | 9.30 | 9.30 | 230,014 |
| 14 Dec 16 |
9.44000 -0.06 |
9.50 | 9.19 | 9.36 | 1,355,917 |
| 13 Dec 16 |
9.50000 +0.04 |
9.62 | 9.41 | 9.54 | 2,719,410 |
| 12 Dec 16 |
9.46000 -0.03 |
10.40 | 9.32 | 10.38 | 393,608 |
| 09 Dec 16 |
9.49000 +0.07 |
9.57 | 9.45 | 9.47 | 92,374 |
| 08 Dec 16 |
9.42000 -0.02 |
9.52 | 9.36 | 9.50 | 102,151 |
| 07 Dec 16 |
9.44000 -0.12 |
9.57 | 9.38 | 9.41 | 96,953 |
| 06 Dec 16 |
9.56000 +0.05 |
9.60 | 9.30 | 9.45 | 250,124 |
| 05 Dec 16 |
9.51000 +0.17 |
9.70 | 9.36 | 9.36 | 126,718 |
| 02 Dec 16 |
9.34000 +0.11 |
9.59 | 9.24 | 9.24 | 152,833 |
| 01 Dec 16 |
9.23000 +0.04 |
9.69 | 9.12 | 9.34 | 229,389 |
| 30 Nov 16 |
9.19000 +1.17 |
9.40 | 8.37 | 8.37 | 642,325 |
| 29 Nov 16 |
8.02000 +0.13 |
8.10 | 7.80 | 7.90 | 132,127 |
| 28 Nov 16 |
7.89000 -0.39 |
8.35 | 7.87 | 8.35 | 126,272 |
| 25 Nov 16 |
8.28000 -0.12 |
8.44 | 8.27 | 8.37 | 72,539 |
| 24 Nov 16 |
8.40000 +0.07 |
8.48 | 8.28 | 8.36 | 31,983 |
| 23 Nov 16 |
8.33000 +0.06 |
8.45 | 8.25 | 8.25 | 48,915 |
| 22 Nov 16 |
8.27000 -0.08 |
8.51 | 8.23 | 8.34 | 75,055 |
| 21 Nov 16 |
8.35000 +0.15 |
8.45 | 8.27 | 8.40 | 82,041 |
| 18 Nov 16 |
8.20000 -0.14 |
8.46 | 8.12 | 8.33 | 74,336 |
| 17 Nov 16 |
8.34000 -0.07 |
8.53 | 8.30 | 8.45 | 95,104 |
| 16 Nov 16 |
8.41000 -0.01 |
8.49 | 8.28 | 8.33 | 128,644 |
| 15 Nov 16 |
8.42000 +0.74 |
8.50 | 7.77 | 7.77 | 162,662 |
| 14 Nov 16 |
7.68000 +0.00 |
7.88 | 7.66 | 7.70 | 94,882 |
| 11 Nov 16 |
7.68000 -0.12 |
7.88 | 7.65 | 7.67 | 73,046 |
| 10 Nov 16 |
7.80000 +0.02 |
7.94 | 7.69 | 7.74 | 57,074 |
| 09 Nov 16 |
7.78000 +0.05 |
7.89 | 7.73 | 7.77 | 112,687 |
| 08 Nov 16 |
7.73000 -0.14 |
8.00 | 7.59 | 7.89 | 111,176 |
| 07 Nov 16 |
7.87000 +0.00 |
8.04 | 7.86 | 8.02 | 58,927 |
| 04 Nov 16 |
7.87000 +0.01 |
7.99 | 7.78 | 7.81 | 62,484 |
| 03 Nov 16 |
7.86000 -0.09 |
8.09 | 7.80 | 7.90 | 93,964 |
| 02 Nov 16 |
7.95000 -0.26 |
8.27 | 7.91 | 8.15 | 126,459 |
| 01 Nov 16 |
8.21000 +0.12 |
8.25 | 8.10 | 8.15 | 87,852 |
| 31 Oct 16 |
8.09000 -0.13 |
8.20 | 8.03 | 8.12 | 125,712 |
| 28 Oct 16 |
8.22000 +0.03 |
8.43 | 8.14 | 8.19 | 114,114 |
| 27 Oct 16 |
8.19000 -0.05 |
8.35 | 8.16 | 8.29 | 133,959 |
| 26 Oct 16 |
8.24000 -0.32 |
8.58 | 8.18 | 8.51 | 123,045 |
| 25 Oct 16 |
8.56000 -0.39 |
9.00 | 8.53 | 8.91 | 158,928 |
| 24 Oct 16 |
8.95000 +0.26 |
9.03 | 8.69 | 8.73 | 180,404 |
| 21 Oct 16 |
8.69000 -0.31 |
9.02 | 8.66 | 8.98 | 127,162 |
| 20 Oct 16 |
9.00000 +0.03 |
9.11 | 8.87 | 8.90 | 123,880 |
| 19 Oct 16 |
8.97000 +0.19 |
9.11 | 8.78 | 8.78 | 342,123 |
| 18 Oct 16 |
8.78000 +0.37 |
8.80 | 8.42 | 8.42 | 174,058 |
| 17 Oct 16 |
8.41000 +0.06 |
8.42 | 8.24 | 8.35 | 117,286 |
| 14 Oct 16 |
8.35000 -0.01 |
8.48 | 8.31 | 8.36 | 67,073 |
| 13 Oct 16 |
8.36000 +0.08 |
8.40 | 8.22 | 8.23 | 94,813 |
| 12 Oct 16 |
8.28000 -0.13 |
8.44 | 8.22 | 8.36 | 86,390 |
| 11 Oct 16 |
8.41000 +0.27 |
8.55 | 8.22 | 8.22 | 208,071 |
| 07 Oct 16 |
8.14000 +0.06 |
8.32 | 8.04 | 8.08 | 116,375 |
| 06 Oct 16 |
8.08000 +0.63 |
8.18 | 7.46 | 7.46 | 228,158 |
| 05 Oct 16 |
7.45000 +0.03 |
7.55 | 7.45 | 7.55 | 210,595 |
| 04 Oct 16 |
7.42000 -0.04 |
7.51 | 7.41 | 7.46 | 104,358 |
| 03 Oct 16 |
7.46000 -0.04 |
7.53 | 7.36 | 7.52 | 114,978 |
| 30 Sep 16 |
7.50000 -0.15 |
7.60 | 7.40 | 7.54 | 750,335 |
| 29 Sep 16 |
7.65000 +0.21 |
7.89 | 7.36 | 7.44 | 348,615 |
| 28 Sep 16 |
7.44000 +0.27 |
7.49 | 7.15 | 7.19 | 271,525 |
| 27 Sep 16 |
7.17000 -0.15 |
7.24 | 7.06 | 7.24 | 126,835 |
| 26 Sep 16 |
7.32000 -0.27 |
7.60 | 7.29 | 7.59 | 137,800 |
| 23 Sep 16 |
7.59000 +0.11 |
7.69 | 7.37 | 7.46 | 183,601 |
| 22 Sep 16 |
7.48000 +0.06 |
7.49 | 7.34 | 7.41 | 96,301 |
| 21 Sep 16 |
7.42000 +0.11 |
7.48 | 7.35 | 7.42 | 87,519 |
| 20 Sep 16 |
7.31000 -0.05 |
7.32 | 7.20 | 7.30 | 255,782 |
| 19 Sep 16 |
7.36000 -0.14 |
7.65 | 7.27 | 7.61 | 113,949 |
| 16 Sep 16 |
7.50000 -0.16 |
7.64 | 7.50 | 7.55 | 601,491 |
| 15 Sep 16 |
7.66000 +0.01 |
7.70 | 7.62 | 7.66 | 199,974 |
| 14 Sep 16 |
7.65000 +0.06 |
7.70 | 7.53 | 7.53 | 191,432 |
| 13 Sep 16 |
7.59000 -0.13 |
7.63 | 7.46 | 7.62 | 169,747 |
| 12 Sep 16 |
7.72000 +0.00 |
7.79 | 7.53 | 7.64 | 93,413 |
| 09 Sep 16 |
7.72000 -0.18 |
7.89 | 7.67 | 7.87 | 94,797 |
| 08 Sep 16 |
7.90000 +0.18 |
8.02 | 7.69 | 7.78 | 109,359 |
| 07 Sep 16 |
7.72000 -0.05 |
7.78 | 7.67 | 7.70 | 102,837 |
| 06 Sep 16 |
7.77000 -0.07 |
7.89 | 7.70 | 7.89 | 313,015 |
| 02 Sep 16 |
7.84000 +0.15 |
7.89 | 7.74 | 7.76 | 96,650 |
| 01 Sep 16 |
7.69000 -0.03 |
7.71 | 7.61 | 7.68 | 75,774 |
| 31 Aug 16 |
7.72000 +0.09 |
7.83 | 7.55 | 7.55 | 228,429 |
| 30 Aug 16 |
7.63000 -0.03 |
7.78 | 7.60 | 7.66 | 140,397 |
| 29 Aug 16 |
7.66000 -0.05 |
7.67 | 7.60 | 7.67 | 295,649 |
| 26 Aug 16 |
7.71000 +0.11 |
7.80 | 7.55 | 7.58 | 54,771 |
| 25 Aug 16 |
7.60000 -0.06 |
7.70 | 7.58 | 7.70 | 102,314 |
| 24 Aug 16 |
7.66000 +0.05 |
7.78 | 7.59 | 7.70 | 115,560 |
| 23 Aug 16 |
7.61000 -0.05 |
7.67 | 7.56 | 7.63 | 258,476 |
| 22 Aug 16 |
7.66000 +0.03 |
7.66 | 7.44 | 7.53 | 57,866 |
| 19 Aug 16 |
7.63000 -0.04 |
7.69 | 7.56 | 7.63 | 38,438 |
| 18 Aug 16 |
7.67000 +0.02 |
7.87 | 7.60 | 7.69 | 97,354 |
| 17 Aug 16 |
7.65000 +0.05 |
7.69 | 7.49 | 7.59 | 118,379 |
| 16 Aug 16 |
7.60000 +0.07 |
7.64 | 7.40 | 7.49 | 111,556 |
| 15 Aug 16 |
7.53000 +0.31 |
7.53 | 7.23 | 7.29 | 99,116 |
| 12 Aug 16 |
7.22000 +0.01 |
7.23 | 7.14 | 7.21 | 83,806 |
| 11 Aug 16 |
7.21000 -0.03 |
7.34 | 7.16 | 7.30 | 59,834 |
| 10 Aug 16 |
7.24000 -0.18 |
7.44 | 7.15 | 7.39 | 75,080 |
| 09 Aug 16 |
7.42000 -0.02 |
7.79 | 7.35 | 7.49 | 85,071 |
| 08 Aug 16 |
7.44000 +0.24 |
7.47 | 7.27 | 7.27 | 91,703 |
| 05 Aug 16 |
7.20000 -0.01 |
7.26 | 7.05 | 7.14 | 65,200 |
| 04 Aug 16 |
7.21000 -0.01 |
7.30 | 7.09 | 7.16 | 45,483 |
| 03 Aug 16 |
7.22000 +0.30 |
7.22 | 6.85 | 6.92 | 126,322 |
| 02 Aug 16 |
6.92000 -0.29 |
7.19 | 6.81 | 7.11 | 130,987 |
| 29 Jul 16 |
7.21000 +0.20 |
7.25 | 7.00 | 7.01 | 188,913 |
| 28 Jul 16 |
7.01000 -0.18 |
7.27 | 7.01 | 7.16 | 66,898 |
| 27 Jul 16 |
7.19000 -0.05 |
7.31 | 7.00 | 7.22 | 62,914 |
| 26 Jul 16 |
7.24000 -0.05 |
7.36 | 7.22 | 7.27 | 56,619 |
| 25 Jul 16 |
7.29000 -0.20 |
7.41 | 7.28 | 7.40 | 84,216 |
| 22 Jul 16 |
7.49000 +0.13 |
7.49 | 7.39 | 7.42 | 91,032 |
| 21 Jul 16 |
7.36000 +0.00 |
7.45 | 7.29 | 7.37 | 61,863 |
| 20 Jul 16 |
7.36000 +0.01 |
7.36 | 7.15 | 7.27 | 98,234 |
| 19 Jul 16 |
7.35000 -0.19 |
7.48 | 7.29 | 7.48 | 112,235 |
| 18 Jul 16 |
7.54000 +0.18 |
7.54 | 7.28 | 7.30 | 63,877 |
| 15 Jul 16 |
7.36000 -0.04 |
7.50 | 7.35 | 7.44 | 100,575 |
| 14 Jul 16 |
7.40000 -0.07 |
7.56 | 7.31 | 7.55 | 87,718 |
| 13 Jul 16 |
7.47000 -0.30 |
7.75 | 7.28 | 7.75 | 178,403 |
| 12 Jul 16 |
7.77000 +0.47 |
7.78 | 7.50 | 7.50 | 122,925 |
| 11 Jul 16 |
7.30000 -0.12 |
7.58 | 7.28 | 7.45 | 107,182 |
| 08 Jul 16 |
7.42000 +0.17 |
7.53 | 7.28 | 7.36 | 99,204 |
| 07 Jul 16 |
7.25000 +0.02 |
7.55 | 7.23 | 7.32 | 141,438 |
| 06 Jul 16 |
7.23000 -0.02 |
7.41 | 7.16 | 7.17 | 129,261 |
| 05 Jul 16 |
7.25000 -0.23 |
7.41 | 7.16 | 7.40 | 140,679 |
| 04 Jul 16 |
7.48000 +0.23 |
7.49 | 7.25 | 7.29 | 99,225 |
| 30 Jun 16 |
7.25000 -0.07 |
7.30 | 7.07 | 7.30 | 164,177 |
| 29 Jun 16 |
7.32000 +0.45 |
7.40 | 6.98 | 7.00 | 127,634 |
| 28 Jun 16 |
6.87000 +0.17 |
6.97 | 6.83 | 6.83 | 117,744 |
| 27 Jun 16 |
6.70000 -0.36 |
7.01 | 6.65 | 7.00 | 126,631 |
| 24 Jun 16 |
7.06000 -0.31 |
7.21 | 7.01 | 7.10 | 167,584 |
| 23 Jun 16 |
7.37000 +0.35 |
7.61 | 7.11 | 7.11 | 330,905 |
| 22 Jun 16 |
7.02000 -0.15 |
7.26 | 6.95 | 7.20 | 271,050 |
| 21 Jun 16 |
7.17000 -0.02 |
7.25 | 7.05 | 7.10 | 165,964 |
| 20 Jun 16 |
7.19000 +0.15 |
7.20 | 6.98 | 7.05 | 171,760 |
| 17 Jun 16 |
7.04000 +0.24 |
7.04 | 6.85 | 6.90 | 355,991 |
| 16 Jun 16 |
6.80000 -0.25 |
7.09 | 6.80 | 6.95 | 248,851 |
| 15 Jun 16 |
7.05000 +0.04 |
7.21 | 6.97 | 7.00 | 273,946 |
| 14 Jun 16 |
7.01000 -0.15 |
7.20 | 6.90 | 7.14 | 199,498 |
| 13 Jun 16 |
7.16000 -0.10 |
7.30 | 7.15 | 7.20 | 196,336 |
| 10 Jun 16 |
7.26000 -0.42 |
7.58 | 7.22 | 7.58 | 191,539 |
| 09 Jun 16 |
7.68000 -0.10 |
7.71 | 7.63 | 7.67 | 195,197 |
| 08 Jun 16 |
7.78000 +0.10 |
7.91 | 7.73 | 7.78 | 312,739 |
| 07 Jun 16 |
7.68000 +0.38 |
7.87 | 7.33 | 7.33 | 532,861 |
| 06 Jun 16 |
7.30000 +0.16 |
7.41 | 7.14 | 7.21 | 320,640 |
| 03 Jun 16 |
7.14000 -0.01 |
7.19 | 7.09 | 7.14 | 149,192 |
| 02 Jun 16 |
7.15000 -0.05 |
7.21 | 7.08 | 7.10 | 153,111 |
| 01 Jun 16 |
7.20000 +0.02 |
7.24 | 7.03 | 7.11 | 129,867 |
| 31 May 16 |
7.18000 +0.15 |
7.25 | 7.12 | 7.12 | 327,190 |
| 30 May 16 |
7.03000 -0.13 |
7.17 | 7.03 | 7.15 | 44,100 |
| 27 May 16 |
7.16000 -0.02 |
7.21 | 7.08 | 7.15 | 71,386 |
| 26 May 16 |
7.18000 +0.02 |
7.23 | 7.10 | 7.20 | 147,416 |
| 25 May 16 |
7.16000 +0.08 |
7.20 | 7.02 | 7.11 | 158,751 |
| 24 May 16 |
7.08000 -0.09 |
7.20 | 7.07 | 7.11 | 115,644 |
| 20 May 16 |
7.17000 -0.01 |
7.27 | 7.10 | 7.23 | 145,205 |
| 19 May 16 |
7.18000 +0.12 |
7.19 | 6.93 | 7.03 | 129,326 |
| 18 May 16 |
7.06000 -0.18 |
7.32 | 6.97 | 7.25 | 221,207 |
| 17 May 16 |
7.24000 -0.02 |
7.45 | 7.21 | 7.32 | 142,919 |
| 16 May 16 |
7.26000 +0.11 |
7.40 | 7.22 | 7.27 | 93,805 |
| 13 May 16 |
7.15000 -0.05 |
7.20 | 7.06 | 7.16 | 122,158 |
| 12 May 16 |
7.20000 -0.02 |
7.41 | 7.03 | 7.32 | 112,419 |
| 11 May 16 |
7.22000 +0.03 |
7.44 | 7.15 | 7.15 | 230,070 |
| 10 May 16 |
7.19000 +0.48 |
7.19 | 6.72 | 6.76 | 247,686 |
| 09 May 16 |
6.71000 -0.22 |
6.81 | 6.51 | 6.80 | 225,073 |
| 06 May 16 |
6.93000 -0.19 |
7.22 | 6.91 | 7.06 | 209,418 |
| 05 May 16 |
7.12000 -0.15 |
7.55 | 6.83 | 7.53 | 223,171 |
| 04 May 16 |
7.27000 -0.10 |
7.68 | 7.22 | 7.44 | 152,181 |
| 03 May 16 |
7.37000 -0.20 |
7.45 | 7.16 | 7.45 | 180,265 |
| 02 May 16 |
7.57000 -0.03 |
7.60 | 7.38 | 7.60 | 170,970 |
| 29 Apr 16 |
7.60000 -0.01 |
7.83 | 7.54 | 7.68 | 233,096 |
| 28 Apr 16 |
7.61000 -0.02 |
7.75 | 7.46 | 7.60 | 247,810 |
| 27 Apr 16 |
7.63000 +0.19 |
7.70 | 7.46 | 7.54 | 246,495 |
| 26 Apr 16 |
7.44000 +0.22 |
7.63 | 7.30 | 7.33 | 253,243 |
| 25 Apr 16 |
7.22000 -0.08 |
7.44 | 7.13 | 7.30 | 129,955 |
| 22 Apr 16 |
7.30000 -0.36 |
7.71 | 7.27 | 7.70 | 177,568 |
| 21 Apr 16 |
7.66000 +0.15 |
7.84 | 7.41 | 7.49 | 241,736 |
| 20 Apr 16 |
7.51000 -0.13 |
7.86 | 7.22 | 7.58 | 477,633 |
| 19 Apr 16 |
7.64000 +0.09 |
7.74 | 7.52 | 7.64 | 365,484 |
| 18 Apr 16 |
7.55000 -0.14 |
7.93 | 7.37 | 7.49 | 305,318 |
| 15 Apr 16 |
7.69000 -0.11 |
7.78 | 7.55 | 7.64 | 193,865 |
| 14 Apr 16 |
7.80000 -0.36 |
8.28 | 7.58 | 8.21 | 314,569 |
| 13 Apr 16 |
8.16000 -0.04 |
8.37 | 8.01 | 8.24 | 294,750 |
| 12 Apr 16 |
8.20000 +1.44 |
8.33 | 6.82 | 6.82 | 496,234 |
| 11 Apr 16 |
6.76000 +0.47 |
6.84 | 6.34 | 6.36 | 280,256 |
| 08 Apr 16 |
6.29000 +0.25 |
6.40 | 6.15 | 6.25 | 195,886 |
| 07 Apr 16 |
6.04000 -0.12 |
6.21 | 5.96 | 6.13 | 167,746 |
| 06 Apr 16 |
6.16000 +0.21 |
6.23 | 5.90 | 6.07 | 209,105 |
| 05 Apr 16 |
5.95000 -0.03 |
5.99 | 5.89 | 5.94 | 149,865 |
| 04 Apr 16 |
5.98000 -0.08 |
6.08 | 5.91 | 6.05 | 312,992 |
| 01 Apr 16 |
6.06000 +0.08 |
6.07 | 5.83 | 5.85 | 359,824 |
| 31 Mar 16 |
5.98000 +0.13 |
5.99 | 5.85 | 5.85 | 276,667 |
| 30 Mar 16 |
5.85000 +0.02 |
6.04 | 5.81 | 5.92 | 193,213 |
| 29 Mar 16 |
5.83000 +0.05 |
5.88 | 5.58 | 5.66 | 124,858 |
| 28 Mar 16 |
5.78000 -0.15 |
5.98 | 5.60 | 5.94 | 138,282 |
| 24 Mar 16 |
5.93000 -0.12 |
6.01 | 5.80 | 5.95 | 316,141 |
| 23 Mar 16 |
6.05000 -0.07 |
6.07 | 5.91 | 6.03 | 500,420 |
| 22 Mar 16 |
6.12000 -0.02 |
6.16 | 6.01 | 6.07 | 227,904 |
| 21 Mar 16 |
6.14000 -0.12 |
6.29 | 6.05 | 6.29 | 204,209 |
| 18 Mar 16 |
6.26000 -0.28 |
6.66 | 6.19 | 6.62 | 617,824 |
| 17 Mar 16 |
6.54000 +0.25 |
6.56 | 6.32 | 6.40 | 319,689 |
| 16 Mar 16 |
6.29000 -0.08 |
6.40 | 6.15 | 6.40 | 444,946 |
| 15 Mar 16 |
6.37000 +0.06 |
6.37 | 6.00 | 6.25 | 387,895 |
| 14 Mar 16 |
6.31000 -0.01 |
6.36 | 6.13 | 6.24 | 264,674 |
| 11 Mar 16 |
6.32000 +0.14 |
6.35 | 6.05 | 6.33 | 597,509 |
| 10 Mar 16 |
6.18000 +0.30 |
6.18 | 5.84 | 5.85 | 429,645 |
| 09 Mar 16 |
5.88000 -0.10 |
6.17 | 5.80 | 6.17 | 727,797 |
| 08 Mar 16 |
5.98000 +0.28 |
6.03 | 5.67 | 5.77 | 1,120,586 |
| 07 Mar 16 |
5.70000 +0.14 |
5.86 | 5.56 | 5.61 | 730,624 |
| 04 Mar 16 |
5.56000 +0.50 |
5.58 | 5.11 | 5.16 | 997,895 |
| 03 Mar 16 |
5.06000 +0.07 |
5.14 | 4.95 | 5.00 | 1,302,822 |
| 02 Mar 16 |
4.99000 +0.15 |
5.07 | 4.85 | 4.85 | 683,551 |
| 01 Mar 16 |
4.84000 -0.17 |
5.10 | 4.72 | 5.10 | 570,578 |
| 29 Feb 16 |
5.01000 -0.12 |
5.20 | 4.98 | 5.19 | 1,241,135 |
| 26 Feb 16 |
5.13000 +0.10 |
5.21 | 4.92 | 5.13 | 540,732 |
| 25 Feb 16 |
5.03000 -0.09 |
5.16 | 4.97 | 5.06 | 219,896 |
| 24 Feb 16 |
5.12000 -0.03 |
5.19 | 4.91 | 5.06 | 405,750 |
| 23 Feb 16 |
5.15000 -0.29 |
5.53 | 5.10 | 5.41 | 207,337 |
| 22 Feb 16 |
5.44000 +0.15 |
5.54 | 5.38 | 5.41 | 343,286 |
| 19 Feb 16 |
5.29000 -0.10 |
5.41 | 5.12 | 5.28 | 265,317 |
| 18 Feb 16 |
5.39000 -0.15 |
5.63 | 5.39 | 5.62 | 342,833 |
| 17 Feb 16 |
5.54000 +0.14 |
5.60 | 5.40 | 5.52 | 262,071 |
| 16 Feb 16 |
5.40000 +0.01 |
5.55 | 5.26 | 5.43 | 191,256 |
| 12 Feb 16 |
5.39000 +0.26 |
5.53 | 5.22 | 5.27 | 287,937 |
| 11 Feb 16 |
5.13000 -0.15 |
5.40 | 5.01 | 5.12 | 231,375 |
| 10 Feb 16 |
5.28000 +0.02 |
5.44 | 5.08 | 5.16 | 242,815 |
| 09 Feb 16 |
5.26000 -0.61 |
5.85 | 5.16 | 5.82 | 361,691 |
| 08 Feb 16 |
5.87000 -0.13 |
6.07 | 5.81 | 5.82 | 124,164 |
| 05 Feb 16 |
6.00000 -0.10 |
6.18 | 5.91 | 6.10 | 218,569 |
| 04 Feb 16 |
6.10000 +0.08 |
6.26 | 5.91 | 6.07 | 324,237 |
| 03 Feb 16 |
6.02000 +0.28 |
6.06 | 5.67 | 5.85 | 343,029 |
| 02 Feb 16 |
5.74000 -0.32 |
5.94 | 5.65 | 5.93 | 379,727 |
| 01 Feb 16 |
6.06000 -0.57 |
6.50 | 6.02 | 6.19 | 473,284 |
| 29 Jan 16 |
6.63000 -0.02 |
6.91 | 6.42 | 6.51 | 1,054,080 |
| 28 Jan 16 |
6.65000 +0.25 |
6.79 | 6.43 | 6.55 | 414,119 |
| 27 Jan 16 |
6.40000 +0.22 |
6.60 | 6.08 | 6.13 | 440,952 |
| 26 Jan 16 |
6.18000 +0.17 |
6.28 | 6.02 | 6.09 | 328,119 |
| 25 Jan 16 |
6.01000 -0.89 |
6.80 | 5.99 | 6.64 | 345,313 |
| 22 Jan 16 |
6.90000 +0.26 |
7.11 | 6.85 | 6.90 | 365,857 |
| 21 Jan 16 |
6.64000 +0.46 |
6.67 | 6.00 | 6.13 | 317,715 |
| 20 Jan 16 |
6.18000 +0.13 |
6.29 | 5.64 | 6.00 | 302,681 |
| 19 Jan 16 |
6.05000 -0.11 |
6.34 | 6.02 | 6.22 | 524,682 |
| 18 Jan 16 |
6.16000 -0.31 |
6.41 | 6.10 | 6.39 | 71,138 |
| 15 Jan 16 |
6.47000 -0.11 |
6.54 | 6.19 | 6.19 | 609,491 |
| 14 Jan 16 |
6.58000 +0.26 |
6.59 | 6.19 | 6.37 | 311,982 |
| 13 Jan 16 |
6.32000 -0.13 |
6.65 | 6.30 | 6.57 | 334,154 |
| 12 Jan 16 |
6.45000 +0.04 |
6.67 | 6.13 | 6.54 | 291,371 |
| 11 Jan 16 |
6.41000 -0.19 |
6.64 | 6.28 | 6.60 | 235,885 |
| 08 Jan 16 |
6.60000 -0.01 |
6.77 | 6.40 | 6.73 | 247,694 |
| 07 Jan 16 |
6.61000 -0.02 |
6.99 | 6.57 | 6.70 | 402,003 |
| 06 Jan 16 |
6.63000 -0.64 |
7.10 | 6.60 | 7.10 | 340,134 |
| 05 Jan 16 |
7.27000 -0.54 |
7.82 | 7.07 | 7.72 | 652,755 |
| 04 Jan 16 |
7.81000 +0.43 |
7.87 | 7.21 | 7.38 | 630,970 |
| 31 Dec 15 |
7.38000 +0.24 |
7.49 | 7.08 | 7.08 | 182,583 |
| 30 Dec 15 |
7.14000 -0.11 |
7.27 | 7.05 | 7.23 | 199,915 |
| 29 Dec 15 |
7.25000 +0.02 |
7.42 | 7.04 | 7.12 | 172,849 |
| 24 Dec 15 |
7.23000 +0.03 |
7.25 | 7.01 | 7.13 | 72,862 |
| 23 Dec 15 |
7.20000 +0.36 |
7.32 | 6.85 | 6.92 | 256,754 |
| 22 Dec 15 |
6.84000 +0.09 |
6.85 | 6.61 | 6.68 | 177,189 |
| 21 Dec 15 |
6.75000 +0.07 |
6.79 | 6.49 | 6.59 | 200,559 |
| 18 Dec 15 |
6.68000 +0.18 |
6.68 | 6.43 | 6.46 | 433,904 |
| 17 Dec 15 |
6.50000 -0.13 |
6.64 | 6.49 | 6.59 | 143,644 |
| 16 Dec 15 |
6.63000 +0.10 |
6.75 | 6.48 | 6.55 | 288,435 |
| 15 Dec 15 |
6.53000 +0.08 |
6.67 | 6.41 | 6.52 | 275,438 |
| 14 Dec 15 |
6.45000 -0.07 |
6.58 | 6.31 | 6.45 | 198,113 |
| 11 Dec 15 |
6.52000 -0.16 |
6.57 | 6.33 | 6.57 | 257,623 |
| 10 Dec 15 |
6.68000 +0.28 |
6.70 | 6.32 | 6.34 | 399,983 |
| 09 Dec 15 |
6.40000 +0.27 |
6.44 | 6.15 | 6.16 | 374,887 |
| 08 Dec 15 |
6.13000 -0.03 |
6.19 | 6.00 | 6.06 | 552,581 |
| 07 Dec 15 |
6.16000 -0.71 |
6.63 | 6.08 | 6.63 | 266,285 |
| 04 Dec 15 |
6.87000 -0.24 |
6.93 | 6.71 | 6.80 | 386,436 |
| 03 Dec 15 |
7.11000 +0.02 |
7.26 | 7.03 | 7.11 | 224,290 |
| 02 Dec 15 |
7.09000 -0.21 |
7.22 | 7.02 | 7.21 | 294,868 |
| 01 Dec 15 |
7.30000 +0.09 |
7.44 | 7.26 | 7.32 | 901,406 |
| 30 Nov 15 |
7.21000 +0.01 |
7.38 | 7.11 | 7.24 | 1,139,501 |
| 27 Nov 15 |
7.20000 +0.00 |
7.28 | 7.20 | 7.20 | 191,978 |
| 26 Nov 15 |
7.20000 +0.17 |
7.29 | 6.92 | 6.92 | 88,243 |
| 25 Nov 15 |
7.03000 -0.17 |
7.28 | 7.01 | 7.12 | 577,954 |
| 24 Nov 15 |
7.20000 +0.39 |
7.26 | 6.87 | 6.87 | 465,865 |
| 23 Nov 15 |
6.81000 +0.30 |
6.85 | 6.45 | 6.46 | 147,648 |
| 20 Nov 15 |
6.51000 -0.04 |
6.62 | 6.45 | 6.49 | 298,009 |
| 19 Nov 15 |
6.55000 -0.58 |
7.08 | 6.53 | 7.06 | 334,126 |
| 18 Nov 15 |
7.13000 +0.15 |
7.35 | 6.93 | 7.03 | 298,233 |
| 17 Nov 15 |
6.98000 -0.50 |
7.49 | 6.88 | 7.42 | 473,279 |
| 16 Nov 15 |
7.48000 +0.44 |
7.48 | 6.97 | 7.05 | 361,911 |
| 13 Nov 15 |
7.04000 -0.27 |
7.41 | 7.01 | 7.30 | 293,906 |
| 12 Nov 15 |
7.31000 +0.13 |
7.32 | 7.00 | 7.20 | 338,843 |
| 11 Nov 15 |
7.18000 -0.43 |
7.62 | 7.14 | 7.61 | 288,034 |
| 10 Nov 15 |
7.61000 -0.64 |
8.07 | 7.41 | 8.00 | 554,104 |
| 09 Nov 15 |
8.25000 -0.47 |
8.87 | 8.02 | 8.87 | 627,152 |
| 06 Nov 15 |
8.72000 -0.13 |
8.84 | 8.66 | 8.81 | 247,990 |
| 05 Nov 15 |
8.85000 +0.15 |
8.98 | 8.57 | 8.63 | 232,030 |
| 04 Nov 15 |
8.70000 -0.09 |
9.03 | 8.67 | 8.77 | 386,267 |
| 03 Nov 15 |
8.79000 +0.45 |
8.86 | 8.41 | 8.43 | 278,629 |
| 02 Nov 15 |
8.34000 +0.12 |
8.37 | 7.93 | 8.14 | 218,664 |
| 30 Oct 15 |
8.22000 +0.36 |
8.25 | 7.79 | 7.83 | 292,044 |
| 29 Oct 15 |
7.86000 -0.22 |
8.34 | 7.86 | 8.08 | 199,848 |
| 28 Oct 15 |
8.08000 +0.39 |
8.21 | 7.65 | 7.77 | 262,197 |
| 27 Oct 15 |
7.69000 -0.52 |
8.20 | 7.68 | 8.08 | 225,321 |
| 26 Oct 15 |
8.21000 -0.64 |
8.81 | 8.18 | 8.81 | 278,741 |
| 23 Oct 15 |
8.85000 +0.09 |
8.87 | 8.53 | 8.70 | 146,175 |
| 22 Oct 15 |
8.76000 +0.20 |
8.92 | 8.61 | 8.65 | 155,125 |
| 21 Oct 15 |
8.56000 -0.23 |
8.75 | 8.43 | 8.73 | 122,513 |
| 20 Oct 15 |
8.79000 +0.25 |
8.83 | 8.54 | 8.58 | 125,415 |
| 19 Oct 15 |
8.54000 -0.35 |
8.83 | 8.45 | 8.83 | 202,513 |
| 16 Oct 15 |
8.89000 -0.51 |
9.46 | 8.89 | 9.41 | 203,141 |
| 15 Oct 15 |
9.40000 +0.22 |
9.48 | 9.03 | 9.13 | 238,177 |
| 14 Oct 15 |
9.18000 +0.14 |
9.28 | 8.85 | 9.04 | 263,799 |
| 13 Oct 15 |
9.04000 -0.33 |
9.35 | 9.01 | 9.18 | 204,387 |
| 09 Oct 15 |
9.37000 -0.28 |
9.69 | 9.20 | 9.61 | 211,464 |
| 08 Oct 15 |
9.65000 +0.16 |
9.70 | 9.28 | 9.47 | 180,898 |
| 07 Oct 15 |
9.49000 +0.32 |
9.97 | 9.35 | 9.35 | 675,669 |
| 06 Oct 15 |
9.17000 +0.59 |
9.24 | 8.56 | 8.58 | 293,678 |
| 05 Oct 15 |
8.58000 +0.27 |
8.67 | 8.28 | 8.36 | 388,932 |
| 02 Oct 15 |
8.31000 +0.29 |
8.37 | 7.86 | 7.93 | 134,160 |
| 01 Oct 15 |
8.02000 -0.19 |
8.43 | 7.95 | 8.33 | 422,622 |
| 30 Sep 15 |
8.21000 +0.10 |
8.26 | 7.96 | 8.17 | 294,904 |
| 29 Sep 15 |
8.11000 +0.09 |
8.21 | 7.88 | 8.10 | 372,427 |
| 28 Sep 15 |
8.02000 -0.29 |
8.28 | 7.90 | 8.20 | 278,981 |
| 25 Sep 15 |
8.31000 +0.12 |
8.34 | 8.11 | 8.19 | 247,600 |
| 24 Sep 15 |
8.19000 -0.25 |
8.42 | 8.14 | 8.42 | 320,632 |
| 23 Sep 15 |
8.44000 -0.23 |
8.85 | 8.42 | 8.71 | 356,071 |
| 22 Sep 15 |
8.67000 -0.07 |
8.76 | 8.51 | 8.66 | 265,137 |
| 21 Sep 15 |
8.74000 +0.10 |
8.98 | 8.39 | 8.67 | 607,747 |
| 18 Sep 15 |
8.64000 +0.00 |
8.64 | 8.33 | 8.51 | 870,733 |
| 17 Sep 15 |
8.64000 -0.18 |
8.96 | 8.63 | 8.82 | 335,383 |
| 16 Sep 15 |
8.82000 +0.10 |
8.98 | 8.69 | 8.69 | 442,066 |
| 15 Sep 15 |
8.72000 +0.20 |
8.86 | 8.52 | 8.52 | 449,488 |
| 14 Sep 15 |
8.52000 -0.37 |
8.82 | 8.42 | 8.82 | 409,263 |
| 11 Sep 15 |
8.89000 -0.29 |
9.15 | 8.77 | 9.10 | 344,615 |
| 10 Sep 15 |
9.18000 +0.18 |
9.37 | 8.96 | 9.00 | 281,123 |
| 09 Sep 15 |
9.00000 -0.54 |
9.80 | 8.97 | 9.54 | 369,715 |
| 08 Sep 15 |
9.54000 -0.45 |
10.11 | 9.36 | 10.01 | 447,382 |
| 04 Sep 15 |
9.99000 -0.23 |
10.19 | 9.85 | 10.10 | 148,125 |
| 03 Sep 15 |
10.22000 +0.27 |
10.32 | 9.84 | 9.97 | 226,828 |
| 02 Sep 15 |
9.95000 -0.06 |
10.18 | 9.77 | 10.07 | 374,987 |
| 01 Sep 15 |
10.01000 -0.51 |
10.48 | 9.87 | 10.28 | 315,626 |
| 31 Aug 15 |
10.52000 +0.33 |
10.59 | 9.97 | 10.10 | 336,171 |
| 28 Aug 15 |
10.19000 +0.47 |
10.34 | 9.51 | 9.59 | 335,500 |
| 27 Aug 15 |
9.72000 +0.06 |
10.00 | 9.59 | 9.79 | 283,618 |
| 26 Aug 15 |
9.66000 +0.73 |
9.73 | 8.98 | 9.04 | 360,638 |
| 25 Aug 15 |
8.93000 +0.13 |
9.39 | 8.82 | 9.10 | 287,512 |
| 24 Aug 15 |
8.80000 -0.26 |
8.99 | 8.27 | 8.33 | 372,534 |
| 21 Aug 15 |
9.06000 -0.33 |
9.49 | 8.97 | 9.31 | 240,477 |
| 20 Aug 15 |
9.39000 -0.34 |
9.76 | 9.36 | 9.68 | 118,382 |
| 19 Aug 15 |
9.73000 -0.37 |
10.09 | 9.60 | 10.08 | 140,994 |
| 18 Aug 15 |
10.10000 +0.21 |
10.15 | 9.78 | 9.94 | 83,198 |
| 17 Aug 15 |
9.89000 -0.10 |
10.31 | 9.82 | 9.95 | 129,568 |
| 14 Aug 15 |
9.99000 -0.15 |
10.34 | 9.81 | 10.21 | 178,051 |
| 13 Aug 15 |
10.14000 -0.37 |
10.39 | 10.05 | 10.35 | 261,880 |
| 12 Aug 15 |
10.51000 +0.00 |
10.62 | 10.24 | 10.51 | 280,898 |
| 11 Aug 15 |
10.51000 -0.18 |
10.57 | 10.08 | 10.48 | 270,995 |
| 10 Aug 15 |
10.69000 +0.23 |
10.70 | 10.27 | 10.43 | 474,697 |
| 07 Aug 15 |
10.46000 -0.25 |
10.84 | 10.30 | 10.73 | 299,421 |
| 06 Aug 15 |
10.71000 +0.64 |
10.90 | 9.78 | 10.10 | 692,650 |
| 05 Aug 15 |
10.07000 +0.18 |
10.25 | 9.85 | 10.04 | 326,527 |
| 04 Aug 15 |
9.89000 -0.24 |
10.24 | 9.69 | 10.24 | 581,438 |
| 31 Jul 15 |
10.13000 -0.12 |
10.19 | 9.74 | 9.85 | 304,775 |
| 30 Jul 15 |
10.25000 -0.03 |
10.32 | 9.98 | 10.21 | 324,533 |
| 29 Jul 15 |
10.28000 +0.40 |
10.40 | 9.88 | 9.88 | 272,316 |
| 28 Jul 15 |
9.88000 +0.26 |
10.09 | 9.60 | 9.61 | 273,128 |
| 27 Jul 15 |
9.62000 -0.32 |
10.04 | 9.61 | 9.85 | 223,444 |
| 24 Jul 15 |
9.94000 -0.31 |
10.30 | 9.85 | 10.25 | 164,260 |
| 23 Jul 15 |
10.25000 +0.01 |
10.48 | 10.10 | 10.24 | 310,394 |
| 22 Jul 15 |
10.24000 -0.29 |
10.44 | 10.08 | 10.26 | 443,467 |
| 21 Jul 15 |
10.53000 +0.24 |
10.68 | 10.27 | 10.27 | 297,633 |
| 20 Jul 15 |
10.29000 -0.39 |
10.68 | 10.28 | 10.68 | 231,475 |
| 17 Jul 15 |
10.68000 -0.25 |
10.91 | 10.55 | 10.90 | 456,094 |
| 16 Jul 15 |
10.93000 +0.20 |
11.11 | 10.50 | 10.77 | 671,942 |
| 15 Jul 15 |
10.73000 -0.70 |
11.37 | 10.66 | 11.29 | 624,136 |
| 14 Jul 15 |
11.43000 +0.01 |
11.61 | 11.20 | 11.30 | 307,855 |
| 13 Jul 15 |
11.42000 -0.08 |
11.60 | 11.33 | 11.44 | 137,231 |
| 10 Jul 15 |
11.50000 +0.02 |
11.76 | 11.27 | 11.52 | 255,464 |
| 09 Jul 15 |
11.48000 -0.32 |
12.10 | 11.36 | 11.89 | 198,852 |
| 08 Jul 15 |
11.80000 +0.13 |
11.91 | 11.64 | 11.64 | 198,685 |
| 07 Jul 15 |
11.67000 -0.13 |
11.90 | 11.22 | 11.70 | 668,392 |
| 06 Jul 15 |
11.80000 -0.29 |
12.14 | 11.72 | 11.90 | 307,354 |
| 03 Jul 15 |
12.09000 -0.23 |
12.30 | 12.03 | 12.21 | 95,630 |
| 02 Jul 15 |
12.32000 +0.08 |
12.43 | 12.09 | 12.11 | 209,322 |
| 30 Jun 15 |
12.24000 +0.18 |
12.32 | 12.10 | 12.15 | 197,011 |
| 29 Jun 15 |
12.06000 -0.29 |
12.46 | 12.03 | 12.14 | 158,404 |
| 26 Jun 15 |
12.35000 +0.05 |
12.48 | 12.08 | 12.27 | 226,267 |
| 25 Jun 15 |
12.30000 -0.10 |
12.45 | 12.26 | 12.35 | 263,969 |
| 24 Jun 15 |
12.40000 +0.03 |
12.45 | 12.29 | 12.32 | 346,898 |
| 23 Jun 15 |
12.37000 +0.27 |
12.42 | 12.01 | 12.01 | 404,922 |
| 22 Jun 15 |
12.10000 +0.51 |
12.14 | 11.65 | 11.75 | 667,951 |
| 19 Jun 15 |
11.59000 -0.34 |
11.99 | 11.56 | 11.97 | 926,292 |
| 18 Jun 15 |
11.93000 +0.13 |
12.00 | 11.68 | 11.83 | 521,846 |
| 17 Jun 15 |
11.80000 -0.07 |
12.06 | 11.70 | 11.92 | 247,100 |
| 16 Jun 15 |
11.87000 -0.20 |
12.13 | 11.72 | 12.07 | 313,852 |
| 15 Jun 15 |
12.07000 -0.21 |
12.30 | 12.06 | 12.16 | 374,734 |
| 12 Jun 15 |
12.28000 +0.18 |
12.47 | 12.01 | 12.06 | 204,832 |
| 11 Jun 15 |
12.10000 +0.05 |
12.27 | 11.97 | 12.07 | 368,535 |
| 10 Jun 15 |
12.05000 -0.02 |
12.50 | 11.97 | 12.20 | 321,284 |
| 09 Jun 15 |
12.07000 +0.34 |
12.25 | 11.85 | 11.85 | 0 |
| 08 Jun 15 |
11.73000 -0.24 |
12.11 | 11.69 | 11.97 | 0 |
| 05 Jun 15 |
11.97000 -0.16 |
12.31 | 11.94 | 12.03 | 346,813 |
| 04 Jun 15 |
12.13000 +0.04 |
12.22 | 11.91 | 11.98 | 227,781 |
| 03 Jun 15 |
12.09000 -0.12 |
12.36 | 11.97 | 12.14 | 156,485 |
| 02 Jun 15 |
12.21000 +0.34 |
12.40 | 11.89 | 11.89 | 251,421 |
| 01 Jun 15 |
11.87000 +0.10 |
11.88 | 11.54 | 11.69 | 177,639 |
| 29 May 15 |
11.77000 +0.13 |
11.85 | 11.59 | 11.62 | 181,735 |
| 28 May 15 |
11.64000 +0.05 |
11.66 | 11.31 | 11.53 | 251,020 |
| 27 May 15 |
11.59000 -0.16 |
11.78 | 11.43 | 11.70 | 185,922 |
| 26 May 15 |
11.75000 -0.01 |
11.89 | 11.61 | 11.80 | 420,627 |
| 25 May 15 |
11.76000 +0.02 |
11.86 | 11.61 | 11.65 | 111,311 |
| 22 May 15 |
11.74000 -0.35 |
11.97 | 11.64 | 11.82 | 230,132 |
| 21 May 15 |
12.09000 +0.34 |
12.14 | 11.79 | 11.88 | 264,422 |
| 20 May 15 |
11.75000 +0.10 |
11.92 | 11.54 | 11.64 | 416,809 |
| 19 May 15 |
11.65000 +0.01 |
11.69 | 11.22 | 11.26 | 283,186 |
| 15 May 15 |
11.64000 +0.33 |
11.66 | 10.95 | 11.20 | 471,219 |
| 14 May 15 |
11.31000 -0.56 |
12.12 | 11.26 | 11.85 | 481,247 |
| 13 May 15 |
11.87000 -0.12 |
12.28 | 11.83 | 12.12 | 621,738 |
| 12 May 15 |
11.99000 +0.65 |
12.39 | 11.26 | 11.29 | 893,827 |
| 11 May 15 |
11.34000 -0.09 |
11.45 | 11.17 | 11.40 | 303,850 |
| 08 May 15 |
11.43000 +0.35 |
11.45 | 10.86 | 11.09 | 439,975 |
| 07 May 15 |
11.08000 -0.28 |
11.45 | 10.97 | 11.45 | 531,316 |
| 06 May 15 |
11.36000 +0.22 |
11.71 | 11.30 | 11.36 | 1,241,192 |
| 05 May 15 |
11.14000 +0.26 |
11.37 | 10.83 | 11.16 | 1,136,365 |
| 04 May 15 |
10.88000 +1.05 |
10.98 | 9.93 | 9.97 | 589,319 |
| 01 May 15 |
9.83000 +0.21 |
9.86 | 9.34 | 9.60 | 648,193 |
| 30 Apr 15 |
9.62000 -0.12 |
9.86 | 9.58 | 9.75 | 938,415 |
| 29 Apr 15 |
9.74000 +0.12 |
9.83 | 9.56 | 9.56 | 1,486,403 |
| 28 Apr 15 |
9.62000 -0.37 |
9.99 | 9.45 | 9.99 | 637,281 |
| 27 Apr 15 |
9.99000 +0.02 |
10.04 | 9.81 | 10.03 | 398,828 |
| 24 Apr 15 |
9.97000 -0.44 |
10.46 | 9.97 | 10.34 | 385,022 |
| 23 Apr 15 |
10.41000 -0.02 |
10.64 | 10.40 | 10.46 | 245,617 |
| 22 Apr 15 |
10.43000 +0.12 |
10.51 | 10.24 | 10.38 | 413,275 |
| 21 Apr 15 |
10.31000 -0.63 |
11.00 | 10.28 | 10.98 | 333,729 |
| 20 Apr 15 |
10.94000 +0.10 |
11.08 | 10.83 | 10.83 | 312,950 |
| 17 Apr 15 |
10.84000 -0.08 |
11.03 | 10.75 | 10.87 | 205,291 |
| 16 Apr 15 |
10.92000 -0.24 |
11.20 | 10.85 | 11.10 | 330,328 |
| 15 Apr 15 |
11.16000 +0.42 |
11.48 | 10.83 | 10.89 | 627,140 |
| 14 Apr 15 |
10.74000 +0.19 |
10.82 | 10.57 | 10.65 | 471,453 |
| 13 Apr 15 |
10.55000 +0.11 |
10.66 | 10.35 | 10.57 | 243,770 |
| 10 Apr 15 |
10.44000 -0.10 |
10.60 | 10.33 | 10.55 | 167,357 |
| 09 Apr 15 |
10.54000 +0.07 |
10.63 | 10.39 | 10.59 | 360,056 |
| 08 Apr 15 |
10.47000 -0.15 |
10.65 | 10.23 | 10.56 | 466,596 |
| 07 Apr 15 |
10.62000 +0.17 |
10.83 | 10.35 | 10.39 | 382,962 |
| 06 Apr 15 |
10.45000 +0.65 |
10.57 | 9.91 | 9.91 | 584,667 |
| 02 Apr 15 |
9.80000 -0.14 |
10.05 | 9.72 | 9.89 | 230,759 |
| 01 Apr 15 |
9.94000 +0.01 |
10.12 | 9.91 | 9.95 | 271,805 |
| 31 Mar 15 |
9.93000 -0.08 |
10.03 | 9.81 | 10.03 | 317,901 |
| 30 Mar 15 |
10.01000 +0.02 |
10.12 | 9.92 | 10.07 | 238,569 |
| 27 Mar 15 |
9.99000 -0.06 |
10.07 | 9.64 | 9.94 | 256,230 |
| 26 Mar 15 |
10.05000 -0.38 |
10.64 | 9.98 | 10.53 | 404,023 |
| 25 Mar 15 |
10.43000 +0.09 |
10.70 | 10.11 | 10.37 | 534,369 |
| 24 Mar 15 |
10.34000 +0.23 |
10.34 | 10.00 | 10.11 | 499,070 |
| 23 Mar 15 |
10.11000 +0.39 |
10.22 | 9.58 | 9.61 | 351,647 |
| 20 Mar 15 |
9.72000 +0.36 |
9.77 | 9.25 | 9.35 | 590,939 |
| 19 Mar 15 |
9.36000 -0.27 |
9.51 | 9.32 | 9.51 | 281,641 |
| 18 Mar 15 |
9.63000 +0.25 |
9.72 | 9.02 | 9.27 | 545,976 |
| 17 Mar 15 |
9.38000 +0.22 |
9.50 | 9.10 | 9.24 | 408,752 |
| 16 Mar 15 |
9.16000 -0.16 |
9.73 | 9.07 | 9.25 | 860,386 |
| 13 Mar 15 |
9.32000 +0.04 |
9.35 | 9.15 | 9.20 | 255,818 |
| 12 Mar 15 |
9.28000 -0.08 |
9.55 | 9.22 | 9.39 | 163,478 |
| 11 Mar 15 |
9.36000 +0.10 |
9.47 | 9.20 | 9.22 | 321,502 |
| 10 Mar 15 |
9.26000 -0.26 |
9.59 | 9.22 | 9.44 | 228,329 |
| 09 Mar 15 |
9.52000 -0.21 |
9.84 | 9.47 | 9.73 | 186,234 |
| 06 Mar 15 |
9.73000 +0.03 |
10.09 | 9.60 | 9.60 | 356,442 |
| 05 Mar 15 |
9.70000 -0.05 |
9.92 | 9.58 | 9.73 | 207,873 |
| 04 Mar 15 |
9.75000 +0.16 |
9.80 | 9.59 | 9.65 | 174,172 |
| 03 Mar 15 |
9.59000 +0.33 |
9.79 | 9.26 | 9.29 | 330,468 |
| 02 Mar 15 |
9.26000 -0.04 |
9.49 | 9.17 | 9.34 | 287,672 |
| 27 Feb 15 |
9.30000 -0.14 |
9.47 | 9.27 | 9.43 | 312,855 |
| 26 Feb 15 |
9.44000 -0.49 |
9.96 | 9.44 | 9.86 | 306,055 |
| 25 Feb 15 |
9.93000 +0.08 |
10.01 | 9.80 | 9.90 | 243,919 |
| 24 Feb 15 |
9.85000 -0.49 |
10.59 | 9.71 | 10.39 | 494,162 |
| 23 Feb 15 |
10.34000 -0.38 |
10.58 | 10.25 | 10.57 | 294,741 |
| 20 Feb 15 |
10.72000 -0.43 |
11.30 | 10.71 | 11.18 | 219,493 |
| 19 Feb 15 |
11.15000 +0.10 |
11.27 | 10.46 | 10.56 | 611,570 |
| 18 Feb 15 |
11.05000 +0.17 |
11.14 | 10.66 | 10.77 | 343,403 |
| 17 Feb 15 |
10.88000 +0.40 |
11.03 | 10.14 | 10.26 | 309,242 |
| 13 Feb 15 |
10.48000 +0.11 |
10.63 | 10.40 | 10.50 | 142,351 |
| 12 Feb 15 |
10.37000 +0.15 |
10.65 | 10.26 | 10.33 | 263,823 |
| 11 Feb 15 |
10.22000 +0.00 |
10.37 | 9.79 | 10.08 | 254,820 |
| 10 Feb 15 |
10.22000 -0.33 |
10.60 | 10.04 | 10.59 | 426,802 |
| 09 Feb 15 |
10.55000 +0.72 |
10.83 | 9.85 | 9.88 | 406,983 |
| 06 Feb 15 |
9.83000 +0.09 |
10.50 | 9.78 | 9.80 | 525,029 |
| 05 Feb 15 |
9.74000 +0.24 |
9.85 | 9.56 | 9.60 | 363,045 |
| 04 Feb 15 |
9.50000 -0.35 |
9.70 | 9.16 | 9.70 | 429,036 |
| 03 Feb 15 |
9.85000 +0.49 |
9.96 | 9.49 | 9.49 | 509,642 |
| 02 Feb 15 |
9.36000 +0.55 |
9.36 | 8.80 | 8.91 | 400,111 |
| 30 Jan 15 |
8.81000 +0.47 |
8.82 | 8.24 | 8.30 | 1,481,273 |
| 29 Jan 15 |
8.34000 -0.33 |
8.85 | 8.17 | 8.66 | 945,308 |
| 28 Jan 15 |
8.67000 -1.21 |
9.77 | 8.48 | 9.77 | 763,583 |
| 27 Jan 15 |
9.88000 +0.04 |
10.04 | 9.77 | 9.82 | 334,579 |
| 26 Jan 15 |
9.84000 -0.25 |
10.10 | 9.80 | 10.08 | 514,110 |
| 23 Jan 15 |
10.09000 +0.33 |
10.16 | 9.65 | 9.72 | 418,273 |
| 22 Jan 15 |
9.76000 -0.14 |
9.98 | 9.67 | 9.88 | 360,061 |
| 21 Jan 15 |
9.90000 +0.20 |
10.04 | 9.62 | 9.77 | 443,450 |
| 20 Jan 15 |
9.70000 -0.17 |
9.92 | 9.64 | 9.84 | 427,754 |
| 19 Jan 15 |
9.87000 -0.31 |
10.35 | 9.76 | 10.18 | 157,600 |
| 16 Jan 15 |
10.18000 +0.67 |
10.24 | 9.58 | 9.58 | 280,294 |
| 15 Jan 15 |
9.51000 +0.01 |
9.66 | 9.41 | 9.63 | 326,977 |
| 14 Jan 15 |
9.50000 +0.06 |
9.57 | 9.28 | 9.40 | 432,508 |
| 13 Jan 15 |
9.44000 -0.13 |
9.71 | 9.30 | 9.59 | 266,172 |
| 12 Jan 15 |
9.57000 -0.30 |
9.80 | 9.47 | 9.75 | 368,919 |
| 09 Jan 15 |
9.87000 +0.12 |
9.87 | 9.67 | 9.77 | 222,327 |
| 08 Jan 15 |
9.75000 -0.03 |
9.94 | 9.65 | 9.80 | 273,203 |
| 07 Jan 15 |
9.78000 -0.04 |
10.11 | 9.73 | 9.92 | 415,714 |
| 06 Jan 15 |
9.82000 -0.07 |
9.96 | 9.74 | 9.85 | 294,100 |
| 05 Jan 15 |
9.89000 -0.37 |
10.09 | 9.82 | 10.09 | 530,771 |
| 02 Jan 15 |
10.26000 +0.06 |
10.29 | 10.09 | 10.18 | 246,635 |
| 31 Dec 14 |
10.20000 +0.05 |
10.24 | 9.81 | 9.81 | 222,960 |
| 30 Dec 14 |
10.15000 -0.15 |
10.30 | 10.04 | 10.30 | 286,486 |
| 29 Dec 14 |
10.30000 -0.05 |
10.55 | 10.13 | 10.35 | 221,948 |
| 24 Dec 14 |
10.35000 -0.10 |
10.40 | 10.00 | 10.40 | 134,054 |
| 23 Dec 14 |
10.45000 +0.04 |
10.63 | 10.31 | 10.43 | 160,199 |
| 22 Dec 14 |
10.41000 -0.50 |
10.88 | 10.26 | 10.88 | 263,068 |
| 19 Dec 14 |
10.91000 +0.78 |
11.01 | 10.09 | 10.16 | 544,888 |
| 18 Dec 14 |
10.13000 -0.44 |
11.21 | 10.13 | 10.95 | 391,381 |
| 17 Dec 14 |
10.57000 +0.56 |
10.80 | 9.95 | 9.99 | 447,412 |
| 16 Dec 14 |
10.01000 +0.29 |
10.08 | 9.60 | 9.62 | 413,908 |
| 15 Dec 14 |
9.72000 -0.08 |
9.99 | 9.70 | 9.78 | 347,402 |
| 12 Dec 14 |
9.80000 -0.06 |
9.96 | 9.59 | 9.77 | 366,711 |
| 11 Dec 14 |
9.86000 -0.09 |
10.09 | 9.73 | 9.93 | 359,675 |
| 10 Dec 14 |
9.95000 +0.00 |
9.96 | 9.61 | 9.80 | 475,507 |
| 09 Dec 14 |
9.95000 +0.07 |
10.04 | 9.73 | 9.73 | 328,108 |
| 08 Dec 14 |
9.88000 -0.43 |
10.20 | 9.66 | 10.19 | 1,045,747 |
| 05 Dec 14 |
10.31000 +0.24 |
10.36 | 9.93 | 10.10 | 422,080 |
| 04 Dec 14 |
10.07000 -0.40 |
10.26 | 9.96 | 10.19 | 323,680 |
| 03 Dec 14 |
10.47000 +0.10 |
10.74 | 10.13 | 10.37 | 537,345 |
| 02 Dec 14 |
10.37000 -0.41 |
11.03 | 10.31 | 10.70 | 566,282 |
| 01 Dec 14 |
10.78000 -0.10 |
11.17 | 10.67 | 10.88 | 334,286 |
| 28 Nov 14 |
10.88000 -0.44 |
11.25 | 10.82 | 11.24 | 528,535 |
| 27 Nov 14 |
11.32000 -0.63 |
11.88 | 11.25 | 11.76 | 394,188 |
| 26 Nov 14 |
11.95000 -0.33 |
12.17 | 11.90 | 12.16 | 381,508 |
| 25 Nov 14 |
12.28000 -0.02 |
12.44 | 12.03 | 12.33 | 233,940 |
| 24 Nov 14 |
12.30000 -0.22 |
12.49 | 12.19 | 12.45 | 192,056 |
| 21 Nov 14 |
12.52000 +0.16 |
12.60 | 12.26 | 12.45 | 328,935 |
| 20 Nov 14 |
12.36000 +0.07 |
12.43 | 12.11 | 12.28 | 312,513 |
| 19 Nov 14 |
12.29000 -0.21 |
12.50 | 12.22 | 12.50 | 290,081 |
| 18 Nov 14 |
12.50000 -0.49 |
12.84 | 12.45 | 12.82 | 666,720 |
| 17 Nov 14 |
12.99000 +0.02 |
13.12 | 12.88 | 12.89 | 228,990 |
| 14 Nov 14 |
12.97000 -0.24 |
13.22 | 12.77 | 13.15 | 342,750 |
| 13 Nov 14 |
13.21000 -0.32 |
13.56 | 13.09 | 13.51 | 271,035 |
| 12 Nov 14 |
13.53000 +0.06 |
13.72 | 13.39 | 13.49 | 229,804 |
| 11 Nov 14 |
13.47000 +0.16 |
13.70 | 13.38 | 13.40 | 221,446 |
| 10 Nov 14 |
13.31000 -0.05 |
13.84 | 13.14 | 13.50 | 252,944 |
| 07 Nov 14 |
13.36000 +0.28 |
13.49 | 13.05 | 13.05 | 135,174 |
| 06 Nov 14 |
13.08000 -0.01 |
13.11 | 12.79 | 13.01 | 142,201 |
| 05 Nov 14 |
13.09000 +0.64 |
13.35 | 12.43 | 12.43 | 412,615 |
| 04 Nov 14 |
12.45000 -0.11 |
12.59 | 12.33 | 12.55 | 710,235 |
| 03 Nov 14 |
12.56000 -0.16 |
12.84 | 12.55 | 12.77 | 257,914 |
| 31 Oct 14 |
12.72000 +0.13 |
12.75 | 12.43 | 12.55 | 691,279 |
| 30 Oct 14 |
12.59000 +0.01 |
12.63 | 12.40 | 12.50 | 299,442 |
| 29 Oct 14 |
12.58000 +0.06 |
12.72 | 12.50 | 12.58 | 273,157 |
| 28 Oct 14 |
12.52000 +0.46 |
12.60 | 12.06 | 12.13 | 327,384 |
| 27 Oct 14 |
12.06000 -0.38 |
12.28 | 11.97 | 12.28 | 289,491 |
| 24 Oct 14 |
12.44000 -0.46 |
12.77 | 12.26 | 12.76 | 402,346 |
| 23 Oct 14 |
12.90000 +0.07 |
13.21 | 12.89 | 12.93 | 295,677 |
| 22 Oct 14 |
12.83000 -0.64 |
13.65 | 12.81 | 13.50 | 411,419 |
| 21 Oct 14 |
13.47000 +0.07 |
13.50 | 13.29 | 13.48 | 167,219 |
| 20 Oct 14 |
13.40000 +0.08 |
13.42 | 13.11 | 13.40 | 392,483 |
| 17 Oct 14 |
13.32000 -0.03 |
13.73 | 13.31 | 13.46 | 708,628 |
| 16 Oct 14 |
13.35000 +0.17 |
13.60 | 12.95 | 13.09 | 355,153 |
| 15 Oct 14 |
13.18000 -0.22 |
13.35 | 12.69 | 13.25 | 435,960 |
| 14 Oct 14 |
13.40000 -0.26 |
13.85 | 13.33 | 13.61 | 324,640 |
| 10 Oct 14 |
13.66000 -0.29 |
14.14 | 13.53 | 13.94 | 255,603 |
| 09 Oct 14 |
13.95000 -0.07 |
14.28 | 13.79 | 14.12 | 408,150 |
| 08 Oct 14 |
14.02000 -0.13 |
14.23 | 13.79 | 14.10 | 516,416 |
| 07 Oct 14 |
14.15000 -0.22 |
14.46 | 14.14 | 14.30 | 370,755 |
| 06 Oct 14 |
14.37000 +0.13 |
14.55 | 14.22 | 14.30 | 737,789 |
| 03 Oct 14 |
14.24000 -0.23 |
14.55 | 14.20 | 14.50 | 184,727 |
| 02 Oct 14 |
14.47000 -0.01 |
14.53 | 14.10 | 14.52 | 311,077 |
| 01 Oct 14 |
14.48000 -0.23 |
14.78 | 14.35 | 14.75 | 239,019 |
| 30 Sep 14 |
14.71000 -0.29 |
15.09 | 14.64 | 15.06 | 577,544 |
| 29 Sep 14 |
15.00000 +0.40 |
15.02 | 14.30 | 14.60 | 636,642 |
| 26 Sep 14 |
14.60000 +0.44 |
14.65 | 14.20 | 14.22 | 353,923 |
| 25 Sep 14 |
14.16000 -0.09 |
14.26 | 14.07 | 14.19 | 579,778 |
| 24 Sep 14 |
14.25000 +0.09 |
14.27 | 14.00 | 14.12 | 277,884 |
| 23 Sep 14 |
14.16000 +0.31 |
14.33 | 13.86 | 13.86 | 207,008 |
| 22 Sep 14 |
13.85000 -0.25 |
14.06 | 13.67 | 13.98 | 259,912 |
| 19 Sep 14 |
14.10000 -0.59 |
14.67 | 14.00 | 14.67 | 541,265 |
| 18 Sep 14 |
14.69000 -0.02 |
14.84 | 14.58 | 14.77 | 95,451 |
| 17 Sep 14 |
14.71000 -0.38 |
15.10 | 14.66 | 15.07 | 186,555 |
| 16 Sep 14 |
15.09000 +0.12 |
15.30 | 14.94 | 14.97 | 235,752 |
| 15 Sep 14 |
14.97000 -0.09 |
15.08 | 14.85 | 15.06 | 153,152 |
| 12 Sep 14 |
15.06000 -0.09 |
15.29 | 15.01 | 15.15 | 147,899 |
| 11 Sep 14 |
15.15000 -0.16 |
15.31 | 15.03 | 15.31 | 154,381 |
| 10 Sep 14 |
15.31000 -0.13 |
15.46 | 15.22 | 15.46 | 81,813 |
| 09 Sep 14 |
15.44000 -0.03 |
15.54 | 15.32 | 15.53 | 115,793 |
| 08 Sep 14 |
15.47000 -0.31 |
15.71 | 15.45 | 15.69 | 102,869 |
| 05 Sep 14 |
15.78000 -0.14 |
15.95 | 15.74 | 15.88 | 89,769 |
| 04 Sep 14 |
15.92000 -0.06 |
16.09 | 15.91 | 15.96 | 145,990 |
| 03 Sep 14 |
15.98000 -0.07 |
16.19 | 15.97 | 16.13 | 117,476 |
| 02 Sep 14 |
16.05000 -0.26 |
16.32 | 16.02 | 16.27 | 96,967 |
| 29 Aug 14 |
16.31000 +0.05 |
16.38 | 16.16 | 16.31 | 130,522 |
| 28 Aug 14 |
16.26000 -0.14 |
16.42 | 16.22 | 16.42 | 134,921 |
| 27 Aug 14 |
16.40000 -0.15 |
16.47 | 16.28 | 16.41 | 126,633 |
| 26 Aug 14 |
16.55000 +0.13 |
16.64 | 16.28 | 16.46 | 98,163 |
| 25 Aug 14 |
16.42000 +0.05 |
16.44 | 16.34 | 16.37 | 51,645 |
| 22 Aug 14 |
16.37000 -0.11 |
16.48 | 16.30 | 16.41 | 53,397 |
| 21 Aug 14 |
16.48000 +0.13 |
16.52 | 16.22 | 16.35 | 246,403 |
| 20 Aug 14 |
16.35000 -0.05 |
16.42 | 16.16 | 16.33 | 317,391 |
| 19 Aug 14 |
16.40000 +0.21 |
16.45 | 16.12 | 16.15 | 228,940 |
| 18 Aug 14 |
16.19000 -0.06 |
16.31 | 16.17 | 16.26 | 89,871 |
| 15 Aug 14 |
16.25000 -0.17 |
16.49 | 16.22 | 16.40 | 108,976 |
| 14 Aug 14 |
16.42000 -0.11 |
16.59 | 16.39 | 16.49 | 78,894 |
| 13 Aug 14 |
16.53000 -0.08 |
16.60 | 16.48 | 16.60 | 76,508 |
| 12 Aug 14 |
16.61000 -0.25 |
16.93 | 16.56 | 16.80 | 122,216 |
| 11 Aug 14 |
16.86000 -0.31 |
17.20 | 16.80 | 17.14 | 169,937 |
| 08 Aug 14 |
17.17000 +0.25 |
17.19 | 16.83 | 16.89 | 73,590 |
| 07 Aug 14 |
16.92000 -0.06 |
17.19 | 16.87 | 16.98 | 197,270 |
| 06 Aug 14 |
16.98000 -0.24 |
17.24 | 16.85 | 17.22 | 145,676 |
| 05 Aug 14 |
17.22000 -0.28 |
17.48 | 17.15 | 17.47 | 136,186 |
| 01 Aug 14 |
17.50000 -0.05 |
17.59 | 17.40 | 17.47 | 210,803 |
| 31 Jul 14 |
17.55000 -0.04 |
17.59 | 17.41 | 17.51 | 225,966 |
| 30 Jul 14 |
17.59000 +0.09 |
17.68 | 17.47 | 17.60 | 125,365 |
| 29 Jul 14 |
17.50000 -0.01 |
17.71 | 17.48 | 17.50 | 79,037 |
| 28 Jul 14 |
17.51000 +0.00 |
17.56 | 17.46 | 17.52 | 149,799 |
| 25 Jul 14 |
17.51000 -0.01 |
17.61 | 17.50 | 17.50 | 65,547 |
| 24 Jul 14 |
17.52000 -0.04 |
17.61 | 17.50 | 17.59 | 94,412 |
| 23 Jul 14 |
17.56000 +0.05 |
17.63 | 17.45 | 17.45 | 68,767 |
| 22 Jul 14 |
17.51000 +0.08 |
17.59 | 17.43 | 17.50 | 91,147 |
| 21 Jul 14 |
17.43000 -0.06 |
17.45 | 17.35 | 17.44 | 92,178 |
| 18 Jul 14 |
17.49000 +0.02 |
17.57 | 17.49 | 17.50 | 118,000 |
| 17 Jul 14 |
17.47000 -0.01 |
17.61 | 17.45 | 17.51 | 150,182 |
| 16 Jul 14 |
17.48000 +0.00 |
17.74 | 17.39 | 17.50 | 175,969 |
| 15 Jul 14 |
17.48000 +0.07 |
17.49 | 17.17 | 17.38 | 312,573 |
| 14 Jul 14 |
17.41000 +0.18 |
17.49 | 17.23 | 17.23 | 129,320 |
| 11 Jul 14 |
17.23000 -0.19 |
17.48 | 17.07 | 17.45 | 224,254 |
| 10 Jul 14 |
17.42000 -0.08 |
17.55 | 17.25 | 17.39 | 197,231 |
| 09 Jul 14 |
17.50000 +0.37 |
17.51 | 17.11 | 17.15 | 221,258 |
| 08 Jul 14 |
17.13000 -0.14 |
17.24 | 16.99 | 17.24 | 262,108 |
| 07 Jul 14 |
17.27000 +0.53 |
17.31 | 16.72 | 16.79 | 292,546 |
| 04 Jul 14 |
16.74000 -0.01 |
16.79 | 16.65 | 16.75 | 20,564 |
| 03 Jul 14 |
16.75000 +0.10 |
16.85 | 16.63 | 16.63 | 136,714 |
| 02 Jul 14 |
16.65000 +0.08 |
16.73 | 16.40 | 16.57 | 93,399 |
| 30 Jun 14 |
16.57000 +0.22 |
16.64 | 16.35 | 16.35 | 52,236 |
| 27 Jun 14 |
16.35000 -0.18 |
16.57 | 16.35 | 16.50 | 115,791 |
| 26 Jun 14 |
16.53000 +0.24 |
16.56 | 16.26 | 16.26 | 126,695 |
| 25 Jun 14 |
16.29000 -0.15 |
16.52 | 16.26 | 16.45 | 131,034 |
| 24 Jun 14 |
16.44000 -0.42 |
16.80 | 16.43 | 16.80 | 155,889 |
| 23 Jun 14 |
16.86000 -0.28 |
17.10 | 16.86 | 17.10 | 100,499 |
| 20 Jun 14 |
17.14000 +0.30 |
17.14 | 16.76 | 16.86 | 562,163 |
| 19 Jun 14 |
16.84000 -0.12 |
17.00 | 16.71 | 16.99 | 81,101 |
| 18 Jun 14 |
16.96000 -0.09 |
17.09 | 16.92 | 17.02 | 81,338 |
| 17 Jun 14 |
17.05000 +0.00 |
17.06 | 16.83 | 17.00 | 389,665 |
| 16 Jun 14 |
17.05000 +0.27 |
17.16 | 16.70 | 16.80 | 198,415 |
| 13 Jun 14 |
16.78000 +0.36 |
16.81 | 16.42 | 16.45 | 118,989 |
| 12 Jun 14 |
16.42000 +0.17 |
16.44 | 16.23 | 16.28 | 90,562 |
| 11 Jun 14 |
16.25000 -0.32 |
16.61 | 16.23 | 16.56 | 137,942 |
| 10 Jun 14 |
16.57000 +0.07 |
16.60 | 16.36 | 16.50 | 68,980 |
| 09 Jun 14 |
16.50000 +0.14 |
16.58 | 16.26 | 16.31 | 87,362 |
| 06 Jun 14 |
16.36000 +0.05 |
16.38 | 16.21 | 16.28 | 114,425 |
| 05 Jun 14 |
16.31000 -0.03 |
16.33 | 16.17 | 16.32 | 165,622 |
| 04 Jun 14 |
16.34000 -0.09 |
16.42 | 16.21 | 16.42 | 100,358 |
| 03 Jun 14 |
16.43000 +0.09 |
16.48 | 16.33 | 16.36 | 95,045 |
| 02 Jun 14 |
16.34000 +0.11 |
16.34 | 16.13 | 16.21 | 96,299 |
| 30 May 14 |
16.23000 +0.12 |
16.25 | 15.99 | 16.11 | 154,910 |
| 29 May 14 |
16.11000 +0.00 |
16.12 | 15.98 | 16.07 | 81,755 |
| 28 May 14 |
16.11000 +0.03 |
16.21 | 16.04 | 16.05 | 154,538 |
| 27 May 14 |
16.08000 -0.08 |
16.24 | 16.02 | 16.18 | 317,761 |
| 26 May 14 |
16.16000 +0.04 |
16.22 | 16.09 | 16.13 | 20,156 |
| 23 May 14 |
16.12000 -0.02 |
16.18 | 16.08 | 16.15 | 118,560 |
| 22 May 14 |
16.14000 +0.07 |
16.15 | 15.96 | 16.15 | 242,902 |
| 21 May 14 |
16.07000 -0.05 |
16.15 | 15.42 | 15.80 | 407,802 |
| 20 May 14 |
16.12000 +0.01 |
16.15 | 16.00 | 16.11 | 211,771 |
| 16 May 14 |
16.11000 -0.17 |
16.27 | 16.05 | 16.24 | 166,555 |
| 15 May 14 |
16.28000 +0.03 |
16.39 | 16.19 | 16.26 | 433,240 |
| 14 May 14 |
16.25000 +0.03 |
16.52 | 16.20 | 16.27 | 284,922 |
| 13 May 14 |
16.22000 +0.20 |
16.28 | 16.05 | 16.05 | 191,280 |
| 12 May 14 |
16.02000 -0.12 |
16.29 | 15.95 | 16.14 | 208,961 |
| 09 May 14 |
16.14000 -0.26 |
16.49 | 15.97 | 16.44 | 191,094 |
| 08 May 14 |
16.40000 -0.09 |
16.84 | 16.36 | 16.59 | 473,096 |
| 07 May 14 |
16.49000 -0.19 |
16.80 | 16.46 | 16.69 | 172,849 |
| 06 May 14 |
16.68000 -0.06 |
17.00 | 16.58 | 16.76 | 480,337 |
| 05 May 14 |
16.74000 -0.12 |
16.91 | 16.71 | 16.84 | 104,788 |
| 02 May 14 |
16.86000 -0.09 |
16.95 | 16.78 | 16.95 | 162,873 |
| 01 May 14 |
16.95000 -0.30 |
17.25 | 16.83 | 17.21 | 138,976 |
| 30 Apr 14 |
17.25000 +0.08 |
17.39 | 17.18 | 17.20 | 114,657 |
| 29 Apr 14 |
17.17000 +0.03 |
17.28 | 17.12 | 17.20 | 128,652 |
| 28 Apr 14 |
17.14000 +0.17 |
17.49 | 17.01 | 17.05 | 339,017 |
| 25 Apr 14 |
16.97000 -0.16 |
17.07 | 16.89 | 17.05 | 155,818 |
| 24 Apr 14 |
17.13000 +0.49 |
17.20 | 16.66 | 16.70 | 307,187 |
| 23 Apr 14 |
16.64000 -0.12 |
16.71 | 16.55 | 16.71 | 237,756 |
| 22 Apr 14 |
16.76000 +0.14 |
16.82 | 16.50 | 16.55 | 183,928 |
| 21 Apr 14 |
16.62000 -0.14 |
16.78 | 16.43 | 16.75 | 81,834 |
| 17 Apr 14 |
16.76000 +0.41 |
16.79 | 16.36 | 16.37 | 166,389 |
| 16 Apr 14 |
16.35000 +0.25 |
16.35 | 16.02 | 16.15 | 164,493 |
| 15 Apr 14 |
16.10000 +0.00 |
16.17 | 16.05 | 16.07 | 67,467 |
| 14 Apr 14 |
16.10000 +0.05 |
16.25 | 16.01 | 16.10 | 98,725 |
| 11 Apr 14 |
16.05000 -0.04 |
16.10 | 15.95 | 16.07 | 163,212 |
| 10 Apr 14 |
16.09000 -0.12 |
16.35 | 16.08 | 16.24 | 116,564 |
| 09 Apr 14 |
16.21000 +0.20 |
16.21 | 16.04 | 16.08 | 105,621 |
| 08 Apr 14 |
16.01000 -0.02 |
16.06 | 15.93 | 16.05 | 200,911 |
| 07 Apr 14 |
16.03000 -0.11 |
16.21 | 16.02 | 16.10 | 142,066 |
| 04 Apr 14 |
16.14000 -0.01 |
16.32 | 16.11 | 16.23 | 107,866 |
| 03 Apr 14 |
16.15000 -0.09 |
16.30 | 16.10 | 16.29 | 132,900 |
| 02 Apr 14 |
16.24000 +0.23 |
16.26 | 16.02 | 16.06 | 180,099 |
| 01 Apr 14 |
16.01000 -0.33 |
16.39 | 15.98 | 16.39 | 239,202 |
| 31 Mar 14 |
16.34000 +0.02 |
16.40 | 16.27 | 16.35 | 252,693 |
| 28 Mar 14 |
16.32000 +0.09 |
16.39 | 16.16 | 16.20 | 231,481 |
| 27 Mar 14 |
16.23000 +0.23 |
16.25 | 15.99 | 16.03 | 198,441 |
| 26 Mar 14 |
16.00000 -0.19 |
16.22 | 16.00 | 16.19 | 99,679 |
| 25 Mar 14 |
16.19000 +0.06 |
16.22 | 16.01 | 16.11 | 102,793 |
| 24 Mar 14 |
16.13000 -0.03 |
16.26 | 15.97 | 16.20 | 169,485 |
| 21 Mar 14 |
16.16000 -0.40 |
16.57 | 16.16 | 16.56 | 450,596 |
| 20 Mar 14 |
16.56000 +0.16 |
16.60 | 16.36 | 16.40 | 154,725 |
| 19 Mar 14 |
16.40000 +0.04 |
16.55 | 16.33 | 16.35 | 157,753 |
| 18 Mar 14 |
16.36000 +0.00 |
16.41 | 16.20 | 16.32 | 193,628 |
| 17 Mar 14 |
16.36000 -0.50 |
16.70 | 16.05 | 16.70 | 217,074 |
| 14 Mar 14 |
16.86000 -0.54 |
17.45 | 16.85 | 17.44 | 118,844 |
| 13 Mar 14 |
17.40000 +0.08 |
17.59 | 17.17 | 17.29 | 54,819 |
| 12 Mar 14 |
17.32000 -0.26 |
17.51 | 17.23 | 17.50 | 77,753 |
| 11 Mar 14 |
17.58000 -0.06 |
17.87 | 17.56 | 17.69 | 85,110 |
| 10 Mar 14 |
17.64000 +0.05 |
17.70 | 17.54 | 17.57 | 62,082 |
| 07 Mar 14 |
17.59000 +0.11 |
17.72 | 17.41 | 17.48 | 86,083 |
| 06 Mar 14 |
17.48000 -0.25 |
17.79 | 17.42 | 17.74 | 87,017 |
| 05 Mar 14 |
17.73000 +0.15 |
17.79 | 17.52 | 17.54 | 80,264 |
| 04 Mar 14 |
17.58000 -0.10 |
17.73 | 17.54 | 17.73 | 163,426 |
| 03 Mar 14 |
17.68000 -0.03 |
17.72 | 17.60 | 17.60 | 102,343 |
| 28 Feb 14 |
17.71000 +0.20 |
17.74 | 17.42 | 17.42 | 130,110 |
| 27 Feb 14 |
17.51000 +0.06 |
17.55 | 17.33 | 17.38 | 232,232 |
| 26 Feb 14 |
17.45000 +0.13 |
17.54 | 17.16 | 17.35 | 123,801 |
| 25 Feb 14 |
17.32000 -0.15 |
17.48 | 17.19 | 17.44 | 359,063 |
| 24 Feb 14 |
17.47000 +0.02 |
17.70 | 17.32 | 17.51 | 121,647 |
| 21 Feb 14 |
17.45000 -0.02 |
17.62 | 17.39 | 17.53 | 106,620 |
| 20 Feb 14 |
17.47000 +0.14 |
17.59 | 17.34 | 17.39 | 119,166 |
| 19 Feb 14 |
17.33000 +0.00 |
17.40 | 17.23 | 17.25 | 167,514 |
| 18 Feb 14 |
17.33000 -0.22 |
17.54 | 17.22 | 17.49 | 136,540 |
| 14 Feb 14 |
17.55000 -0.02 |
17.61 | 17.41 | 17.56 | 145,780 |
| 13 Feb 14 |
17.57000 +0.36 |
17.62 | 17.00 | 17.05 | 223,344 |
| 12 Feb 14 |
17.21000 +0.59 |
17.29 | 16.62 | 16.63 | 236,988 |
| 11 Feb 14 |
16.62000 +0.52 |
16.65 | 16.30 | 16.46 | 528,174 |
| 10 Feb 14 |
16.10000 -0.32 |
16.45 | 16.09 | 16.40 | 130,303 |
| 07 Feb 14 |
16.42000 -0.17 |
16.64 | 16.36 | 16.64 | 101,703 |
| 06 Feb 14 |
16.59000 +0.55 |
16.62 | 16.02 | 16.02 | 442,201 |
| 05 Feb 14 |
16.04000 -0.05 |
16.28 | 16.02 | 16.10 | 140,970 |
| 04 Feb 14 |
16.09000 -0.06 |
16.30 | 15.90 | 16.21 | 153,762 |
| 03 Feb 14 |
16.15000 -0.30 |
16.49 | 16.06 | 16.49 | 204,630 |
| 31 Jan 14 |
16.45000 +0.11 |
16.48 | 16.16 | 16.26 | 89,820 |
| 30 Jan 14 |
16.34000 +0.07 |
16.42 | 16.22 | 16.30 | 98,995 |
| 29 Jan 14 |
16.27000 +0.04 |
16.28 | 16.04 | 16.10 | 100,771 |
| 28 Jan 14 |
16.23000 +0.17 |
16.26 | 16.04 | 16.04 | 94,665 |
| 27 Jan 14 |
16.06000 -0.19 |
16.30 | 16.03 | 16.29 | 105,430 |
| 24 Jan 14 |
16.25000 +0.04 |
16.27 | 16.01 | 16.20 | 94,202 |
| 23 Jan 14 |
16.21000 -0.16 |
16.39 | 16.03 | 16.38 | 135,667 |
| 22 Jan 14 |
16.37000 -0.04 |
16.43 | 16.32 | 16.42 | 224,237 |
| 21 Jan 14 |
16.41000 -0.03 |
16.52 | 16.36 | 16.44 | 94,007 |
| 20 Jan 14 |
16.44000 -0.10 |
16.52 | 16.30 | 16.52 | 78,206 |
| 17 Jan 14 |
16.54000 +0.15 |
16.56 | 16.36 | 16.46 | 94,069 |
| 16 Jan 14 |
16.39000 -0.15 |
16.53 | 16.29 | 16.39 | 148,135 |
| 15 Jan 14 |
16.54000 +0.45 |
16.54 | 16.11 | 16.11 | 108,581 |
| 14 Jan 14 |
16.09000 +0.12 |
16.20 | 16.00 | 16.02 | 117,445 |
| 13 Jan 14 |
15.97000 -0.21 |
16.28 | 15.95 | 16.25 | 182,360 |
| 10 Jan 14 |
16.18000 +0.13 |
16.20 | 16.02 | 16.05 | 62,334 |
| 09 Jan 14 |
16.05000 -0.27 |
16.40 | 16.05 | 16.31 | 102,735 |
| 08 Jan 14 |
16.32000 -0.15 |
16.67 | 16.30 | 16.52 | 72,017 |
| 07 Jan 14 |
16.47000 -0.03 |
16.70 | 16.46 | 16.58 | 63,400 |
| 06 Jan 14 |
16.50000 +0.06 |
16.63 | 16.50 | 16.55 | 131,514 |
| 03 Jan 14 |
16.44000 -0.13 |
16.66 | 16.35 | 16.60 | 61,696 |
| 02 Jan 14 |
16.57000 -0.16 |
16.79 | 16.48 | 16.66 | 77,431 |
| 31 Dec 13 |
16.73000 +0.40 |
16.84 | 16.38 | 16.38 | 83,943 |
| 30 Dec 13 |
16.33000 -0.06 |
16.59 | 16.32 | 16.32 | 79,522 |
| 27 Dec 13 |
16.39000 -0.07 |
16.64 | 16.38 | 16.51 | 54,304 |
| 24 Dec 13 |
16.46000 +0.26 |
16.55 | 16.23 | 16.46 | 63,091 |
| 23 Dec 13 |
16.20000 -0.07 |
16.29 | 16.13 | 16.25 | 89,835 |
| 20 Dec 13 |
16.27000 +0.27 |
16.27 | 16.01 | 16.02 | 393,603 |
| 19 Dec 13 |
16.00000 -0.13 |
16.24 | 16.00 | 16.08 | 132,275 |
| 18 Dec 13 |
16.13000 +0.01 |
16.24 | 16.02 | 16.18 | 170,001 |
| 17 Dec 13 |
16.12000 -0.36 |
16.46 | 16.08 | 16.42 | 250,599 |
| 16 Dec 13 |
16.48000 +0.48 |
16.58 | 16.06 | 16.08 | 156,762 |
| 13 Dec 13 |
16.00000 +0.00 |
16.11 | 15.99 | 16.05 | 124,960 |
| 12 Dec 13 |
16.00000 +0.02 |
16.12 | 15.92 | 15.96 | 164,051 |
| 11 Dec 13 |
15.98000 -0.05 |
16.16 | 15.95 | 16.06 | 477,208 |
| 10 Dec 13 |
16.03000 -0.13 |
16.20 | 16.00 | 16.20 | 110,213 |
| 09 Dec 13 |
16.16000 +0.01 |
16.25 | 16.08 | 16.25 | 66,216 |
| 06 Dec 13 |
16.15000 +0.04 |
16.23 | 16.08 | 16.17 | 76,223 |
| 05 Dec 13 |
16.11000 -0.02 |
16.28 | 16.06 | 16.15 | 116,997 |
| 04 Dec 13 |
16.13000 +0.10 |
16.24 | 16.02 | 16.06 | 411,710 |
| 03 Dec 13 |
16.03000 -0.10 |
16.14 | 15.96 | 16.14 | 1,257,324 |
| 02 Dec 13 |
16.13000 -0.10 |
16.30 | 16.04 | 16.30 | 135,645 |
| 29 Nov 13 |
16.23000 +0.10 |
16.32 | 16.06 | 16.21 | 109,898 |
| 28 Nov 13 |
16.13000 +0.10 |
16.22 | 16.11 | 16.20 | 69,882 |
| 27 Nov 13 |
16.03000 -0.11 |
16.19 | 16.02 | 16.19 | 60,487 |
| 26 Nov 13 |
16.14000 -0.03 |
16.25 | 16.10 | 16.23 | 110,318 |
| 25 Nov 13 |
16.17000 -0.20 |
16.46 | 15.98 | 16.44 | 209,048 |
| 22 Nov 13 |
16.37000 -0.13 |
16.50 | 16.27 | 16.50 | 106,481 |
| 21 Nov 13 |
16.50000 +0.19 |
16.59 | 16.33 | 16.36 | 408,358 |
| 20 Nov 13 |
16.31000 -0.05 |
16.40 | 16.10 | 16.40 | 115,728 |
| 19 Nov 13 |
16.36000 +0.06 |
16.44 | 16.18 | 16.35 | 184,702 |
| 18 Nov 13 |
16.30000 -0.15 |
16.64 | 16.17 | 16.51 | 145,766 |
| 15 Nov 13 |
16.45000 +0.02 |
16.50 | 16.36 | 16.40 | 113,675 |
| 14 Nov 13 |
16.43000 -0.04 |
16.52 | 16.26 | 16.52 | 106,009 |
| 13 Nov 13 |
16.47000 -0.12 |
16.61 | 16.36 | 16.60 | 133,051 |
| 12 Nov 13 |
16.59000 -0.74 |
17.37 | 16.50 | 17.36 | 169,634 |
| 11 Nov 13 |
17.33000 -0.13 |
17.48 | 17.21 | 17.21 | 89,775 |
| 08 Nov 13 |
17.46000 +0.21 |
17.62 | 17.22 | 17.22 | 99,625 |
| 07 Nov 13 |
17.25000 -0.28 |
17.60 | 17.22 | 17.49 | 94,593 |
| 06 Nov 13 |
17.53000 +0.28 |
17.56 | 17.27 | 17.31 | 171,808 |
| 05 Nov 13 |
17.25000 -0.64 |
17.89 | 17.23 | 17.89 | 101,482 |
| 04 Nov 13 |
17.89000 -0.14 |
18.14 | 17.85 | 18.02 | 76,929 |
| 01 Nov 13 |
18.03000 +0.21 |
18.12 | 17.79 | 17.80 | 131,783 |
| 31 Oct 13 |
17.82000 -0.19 |
18.04 | 17.74 | 17.96 | 144,243 |
| 30 Oct 13 |
18.01000 +0.07 |
18.04 | 17.85 | 17.96 | 217,868 |
| 29 Oct 13 |
17.94000 +0.10 |
17.97 | 17.71 | 17.88 | 97,904 |
| 28 Oct 13 |
17.84000 +0.22 |
17.86 | 17.59 | 17.59 | 117,462 |
| 25 Oct 13 |
17.62000 +0.39 |
17.66 | 17.16 | 17.16 | 209,280 |
| 24 Oct 13 |
17.23000 -0.11 |
17.32 | 17.17 | 17.30 | 117,833 |
| 23 Oct 13 |
17.34000 -0.14 |
17.68 | 17.28 | 17.44 | 167,671 |
| 22 Oct 13 |
17.48000 -0.27 |
17.76 | 17.44 | 17.75 | 65,355 |
| 21 Oct 13 |
17.75000 -0.02 |
17.85 | 17.44 | 17.72 | 106,981 |
| 18 Oct 13 |
17.77000 +0.25 |
17.83 | 17.53 | 17.54 | 113,354 |
| 17 Oct 13 |
17.52000 -0.11 |
17.71 | 17.33 | 17.63 | 99,499 |
| 16 Oct 13 |
17.63000 +0.01 |
17.79 | 17.55 | 17.64 | 38,171 |
| 15 Oct 13 |
17.62000 +0.13 |
17.76 | 17.45 | 17.56 | 74,474 |
| 11 Oct 13 |
17.49000 -0.02 |
17.54 | 17.31 | 17.41 | 67,180 |
| 10 Oct 13 |
17.51000 +0.20 |
17.62 | 17.42 | 17.42 | 115,100 |
| 09 Oct 13 |
17.31000 -0.08 |
17.40 | 17.20 | 17.35 | 163,921 |
| 08 Oct 13 |
17.39000 -0.18 |
17.57 | 17.28 | 17.52 | 95,825 |
| 07 Oct 13 |
17.57000 -0.03 |
17.61 | 17.23 | 17.49 | 149,647 |
| 04 Oct 13 |
17.60000 +0.23 |
17.60 | 17.03 | 17.42 | 148,706 |
| 03 Oct 13 |
17.37000 -0.34 |
17.62 | 17.22 | 17.62 | 143,613 |
| 02 Oct 13 |
17.71000 -0.07 |
17.80 | 17.56 | 17.77 | 159,587 |
| 01 Oct 13 |
17.78000 +0.14 |
17.94 | 17.62 | 17.69 | 133,573 |
| 30 Sep 13 |
17.64000 -0.05 |
17.79 | 17.43 | 17.62 | 103,168 |
| 27 Sep 13 |
17.69000 -0.13 |
17.87 | 17.68 | 17.79 | 295,915 |
| 26 Sep 13 |
17.82000 +0.28 |
17.89 | 17.55 | 17.55 | 138,563 |
| 25 Sep 13 |
17.54000 -0.24 |
17.85 | 17.50 | 17.74 | 112,003 |
| 24 Sep 13 |
17.78000 +0.06 |
17.89 | 17.66 | 17.70 | 118,707 |
| 23 Sep 13 |
17.72000 -0.18 |
18.00 | 17.63 | 17.94 | 95,494 |
| 20 Sep 13 |
17.90000 +0.01 |
18.04 | 17.90 | 17.95 | 409,562 |
| 19 Sep 13 |
17.89000 +0.04 |
17.96 | 17.82 | 17.83 | 168,498 |
| 18 Sep 13 |
17.85000 +0.10 |
17.93 | 17.41 | 17.77 | 155,303 |
| 17 Sep 13 |
17.75000 -0.25 |
18.05 | 17.65 | 18.00 | 110,206 |
| 16 Sep 13 |
18.00000 -0.02 |
18.15 | 17.94 | 18.06 | 221,053 |
| 13 Sep 13 |
18.02000 -0.03 |
18.10 | 17.80 | 18.00 | 126,546 |
| 12 Sep 13 |
18.05000 +0.04 |
18.34 | 17.95 | 17.95 | 84,028 |
| 11 Sep 13 |
18.01000 -0.02 |
18.10 | 17.83 | 17.99 | 165,412 |
| 10 Sep 13 |
18.03000 +0.04 |
18.44 | 17.95 | 17.99 | 318,686 |
| 09 Sep 13 |
17.99000 -0.13 |
18.10 | 17.92 | 18.10 | 96,425 |
| 06 Sep 13 |
18.12000 +0.23 |
18.12 | 17.85 | 17.90 | 101,587 |
| 05 Sep 13 |
17.89000 +0.36 |
17.91 | 17.50 | 17.50 | 92,156 |
| 04 Sep 13 |
17.53000 -0.02 |
17.60 | 17.16 | 17.51 | 120,095 |
| 03 Sep 13 |
17.55000 -0.03 |
17.75 | 17.43 | 17.75 | 43,937 |
| 30 Aug 13 |
17.58000 -0.13 |
17.97 | 17.55 | 17.55 | 96,181 |
| 29 Aug 13 |
17.71000 -0.15 |
18.06 | 17.70 | 17.88 | 63,029 |
| 28 Aug 13 |
17.86000 +0.40 |
17.98 | 17.45 | 17.45 | 184,578 |
| 27 Aug 13 |
17.46000 -0.42 |
17.96 | 17.41 | 17.78 | 167,767 |
| 26 Aug 13 |
17.88000 +0.36 |
17.90 | 17.55 | 17.55 | 119,166 |
| 23 Aug 13 |
17.52000 +0.02 |
17.62 | 17.37 | 17.44 | 68,739 |
| 22 Aug 13 |
17.50000 -0.18 |
17.86 | 17.34 | 17.66 | 78,410 |
| 21 Aug 13 |
17.68000 -0.15 |
17.94 | 17.64 | 17.78 | 45,597 |
| 20 Aug 13 |
17.83000 +0.46 |
17.90 | 17.34 | 17.41 | 72,267 |
| 19 Aug 13 |
17.37000 -0.44 |
17.75 | 17.36 | 17.75 | 77,017 |
| 16 Aug 13 |
17.81000 +0.04 |
17.88 | 17.74 | 17.77 | 57,221 |
| 15 Aug 13 |
17.77000 +0.00 |
17.83 | 17.67 | 17.68 | 86,647 |
| 14 Aug 13 |
17.77000 +0.00 |
17.88 | 17.72 | 17.72 | 65,030 |
| 13 Aug 13 |
17.77000 +0.04 |
17.86 | 17.59 | 17.72 | 65,208 |
| 12 Aug 13 |
17.73000 -0.12 |
18.00 | 17.54 | 17.86 | 71,682 |
| 09 Aug 13 |
17.85000 +0.05 |
17.90 | 17.65 | 17.77 | 114,557 |
| 08 Aug 13 |
17.80000 +0.49 |
17.83 | 17.36 | 17.38 | 185,403 |
| 07 Aug 13 |
17.31000 -0.31 |
17.74 | 17.26 | 17.58 | 150,813 |
| 06 Aug 13 |
17.62000 +0.01 |
17.72 | 17.22 | 17.22 | 187,050 |
| 02 Aug 13 |
17.61000 -0.52 |
18.05 | 17.57 | 18.05 | 108,904 |
| 01 Aug 13 |
18.13000 +0.26 |
18.16 | 17.81 | 18.00 | 131,632 |
| 31 Jul 13 |
17.87000 +0.26 |
17.94 | 17.56 | 17.59 | 242,106 |
| 30 Jul 13 |
17.61000 +0.11 |
17.74 | 17.30 | 17.52 | 168,290 |
| 29 Jul 13 |
17.50000 +0.01 |
17.56 | 17.40 | 17.50 | 44,632 |
| 26 Jul 13 |
17.49000 -0.35 |
17.81 | 17.47 | 17.81 | 69,117 |
| 25 Jul 13 |
17.84000 -0.05 |
18.12 | 17.84 | 17.91 | 78,247 |
| 24 Jul 13 |
17.89000 -0.23 |
18.19 | 17.79 | 18.19 | 112,421 |
| 23 Jul 13 |
18.12000 +0.10 |
18.37 | 18.02 | 18.10 | 165,094 |
| 22 Jul 13 |
18.02000 +0.51 |
18.15 | 17.57 | 17.57 | 267,672 |
| 19 Jul 13 |
17.51000 -0.01 |
17.54 | 17.49 | 17.50 | 120,754 |
| 18 Jul 13 |
17.52000 +0.37 |
17.65 | 17.09 | 17.15 | 97,118 |
| 17 Jul 13 |
17.15000 +0.04 |
17.27 | 17.06 | 17.07 | 67,794 |
| 16 Jul 13 |
17.11000 +0.11 |
17.12 | 16.99 | 17.05 | 59,195 |
| 15 Jul 13 |
17.00000 -0.07 |
17.07 | 16.97 | 17.03 | 79,084 |
| 12 Jul 13 |
17.07000 +0.14 |
17.08 | 16.90 | 16.90 | 44,251 |
| 11 Jul 13 |
16.93000 -0.07 |
17.25 | 16.92 | 17.11 | 104,770 |
| 10 Jul 13 |
17.00000 +0.04 |
17.04 | 16.90 | 17.00 | 68,201 |
| 09 Jul 13 |
16.96000 +0.33 |
17.03 | 16.61 | 16.61 | 198,787 |
| 08 Jul 13 |
16.63000 +0.13 |
16.72 | 16.48 | 16.55 | 178,452 |
| 05 Jul 13 |
16.50000 +0.08 |
16.51 | 16.30 | 16.40 | 59,069 |
| 04 Jul 13 |
16.42000 -0.12 |
16.56 | 16.41 | 16.52 | 43,372 |
| 03 Jul 13 |
16.54000 -0.08 |
16.66 | 16.51 | 16.64 | 55,913 |
| 02 Jul 13 |
16.62000 +0.34 |
16.64 | 16.06 | 16.26 | 223,358 |
| 28 Jun 13 |
16.28000 +0.19 |
16.32 | 16.01 | 16.01 | 67,330 |
| 27 Jun 13 |
16.09000 +0.02 |
16.17 | 16.04 | 16.07 | 122,351 |
| 26 Jun 13 |
16.07000 -0.11 |
16.20 | 16.01 | 16.05 | 97,337 |
| 25 Jun 13 |
16.18000 +0.03 |
16.25 | 15.86 | 16.16 | 134,527 |
| 24 Jun 13 |
16.15000 -0.32 |
16.52 | 16.14 | 16.40 | 113,304 |
| 21 Jun 13 |
16.47000 -0.23 |
16.79 | 16.30 | 16.73 | 286,007 |
| 20 Jun 13 |
16.70000 -0.11 |
16.80 | 16.64 | 16.70 | 235,754 |
| 19 Jun 13 |
16.81000 -0.03 |
17.00 | 16.63 | 16.76 | 196,616 |
| 18 Jun 13 |
16.84000 +0.34 |
16.94 | 16.49 | 16.49 | 375,759 |
| 17 Jun 13 |
16.50000 +0.40 |
16.58 | 16.06 | 16.15 | 246,487 |
| 14 Jun 13 |
16.10000 -0.06 |
16.18 | 15.93 | 16.13 | 106,191 |
| 13 Jun 13 |
16.16000 -0.11 |
16.30 | 16.11 | 16.25 | 115,353 |
| 12 Jun 13 |
16.27000 -0.15 |
16.56 | 16.21 | 16.46 | 184,451 |
| 11 Jun 13 |
16.42000 -0.28 |
16.65 | 16.42 | 16.65 | 155,978 |
| 10 Jun 13 |
16.70000 +0.28 |
16.81 | 16.49 | 16.49 | 168,388 |
| 07 Jun 13 |
16.42000 +0.07 |
16.54 | 16.28 | 16.28 | 119,469 |
| 06 Jun 13 |
16.35000 -0.20 |
16.57 | 16.15 | 16.56 | 379,092 |
| 05 Jun 13 |
16.55000 -0.24 |
16.77 | 16.51 | 16.75 | 282,979 |
| 04 Jun 13 |
16.79000 -0.10 |
16.91 | 16.75 | 16.90 | 351,804 |
| 03 Jun 13 |
16.89000 -0.08 |
17.02 | 16.89 | 17.02 | 245,130 |
| 31 May 13 |
16.97000 -0.06 |
17.16 | 16.82 | 16.97 | 347,157 |
| 30 May 13 |
17.03000 +0.38 |
17.09 | 16.68 | 16.71 | 163,677 |
| 29 May 13 |
16.65000 +0.14 |
16.70 | 16.43 | 16.43 | 209,877 |
| 28 May 13 |
16.51000 -0.18 |
16.70 | 16.50 | 16.68 | 203,092 |
| 27 May 13 |
16.69000 +0.24 |
16.69 | 16.40 | 16.40 | 24,395 |
| 24 May 13 |
16.45000 -0.03 |
16.55 | 16.42 | 16.42 | 159,144 |
| 23 May 13 |
16.48000 +0.00 |
16.53 | 16.35 | 16.39 | 310,220 |
| 22 May 13 |
16.48000 +0.04 |
16.58 | 16.38 | 16.44 | 136,791 |
| 21 May 13 |
16.44000 +0.06 |
16.60 | 16.29 | 16.33 | 125,715 |
| 17 May 13 |
16.38000 +0.14 |
16.44 | 16.26 | 16.26 | 78,043 |
| 16 May 13 |
16.24000 +0.12 |
16.28 | 16.07 | 16.07 | 83,696 |
| 15 May 13 |
16.12000 -0.08 |
16.17 | 15.98 | 16.12 | 162,249 |
| 14 May 13 |
16.20000 +0.07 |
16.20 | 16.07 | 16.09 | 325,062 |
| 13 May 13 |
16.13000 +0.03 |
16.24 | 16.01 | 16.19 | 149,915 |
| 10 May 13 |
16.10000 +0.42 |
16.17 | 15.75 | 15.76 | 210,213 |
| 09 May 13 |
15.68000 +0.17 |
15.77 | 15.49 | 15.49 | 166,637 |
| 08 May 13 |
15.51000 -0.07 |
15.70 | 15.46 | 15.54 | 356,612 |
| 07 May 13 |
15.58000 -0.26 |
15.94 | 15.19 | 15.83 | 311,947 |
| 06 May 13 |
15.84000 -0.88 |
16.67 | 15.80 | 16.41 | 238,571 |
| 03 May 13 |
16.72000 +0.24 |
16.96 | 16.54 | 16.54 | 220,030 |
| 02 May 13 |
16.48000 +0.03 |
16.61 | 16.43 | 16.50 | 243,413 |
| 01 May 13 |
16.45000 -0.51 |
17.00 | 16.34 | 16.90 | 362,671 |
| 30 Apr 13 |
16.96000 +0.11 |
17.00 | 16.86 | 16.93 | 199,884 |
| 29 Apr 13 |
16.85000 -0.06 |
17.02 | 16.82 | 16.99 | 111,936 |
| 26 Apr 13 |
16.91000 -0.19 |
17.12 | 16.80 | 17.04 | 88,326 |
| 25 Apr 13 |
17.10000 +0.11 |
17.25 | 16.87 | 16.87 | 156,819 |
| 24 Apr 13 |
16.99000 -0.01 |
17.09 | 16.81 | 17.09 | 250,495 |
| 23 Apr 13 |
17.00000 -0.01 |
17.10 | 16.85 | 16.93 | 855,916 |
| 22 Apr 13 |
17.01000 +0.05 |
17.07 | 16.76 | 16.99 | 154,926 |
| 19 Apr 13 |
16.96000 +0.10 |
17.10 | 16.74 | 16.96 | 264,107 |
| 18 Apr 13 |
16.86000 +0.32 |
16.87 | 16.42 | 16.59 | 212,039 |
| 17 Apr 13 |
16.54000 -0.33 |
16.80 | 16.32 | 16.80 | 142,813 |
| 16 Apr 13 |
16.87000 +0.06 |
17.31 | 16.78 | 16.88 | 307,862 |
| 15 Apr 13 |
16.81000 -0.23 |
16.93 | 16.75 | 16.80 | 383,532 |
| 12 Apr 13 |
17.04000 -0.24 |
17.25 | 16.81 | 17.25 | 390,806 |
| 11 Apr 13 |
17.28000 -0.03 |
17.32 | 16.85 | 17.30 | 212,456 |
| 10 Apr 13 |
17.31000 +0.27 |
17.45 | 16.96 | 17.14 | 142,824 |
| 09 Apr 13 |
17.04000 +0.24 |
17.06 | 16.58 | 16.71 | 214,776 |
| 08 Apr 13 |
16.80000 -0.01 |
16.83 | 16.61 | 16.81 | 305,227 |
| 05 Apr 13 |
16.81000 -0.19 |
17.01 | 16.52 | 16.86 | 265,106 |
| 04 Apr 13 |
17.00000 -0.06 |
17.10 | 16.87 | 17.01 | 819,191 |
| 03 Apr 13 |
17.06000 -0.14 |
17.22 | 16.86 | 17.16 | 378,596 |
| 02 Apr 13 |
17.20000 +0.02 |
17.24 | 17.11 | 17.12 | 78,230 |
| 01 Apr 13 |
17.18000 -0.14 |
17.37 | 17.08 | 17.37 | 79,669 |
| 28 Mar 13 |
17.32000 -0.03 |
17.48 | 17.12 | 17.26 | 113,980 |
| 27 Mar 13 |
17.35000 +0.09 |
17.40 | 17.12 | 17.12 | 228,023 |
| 26 Mar 13 |
17.26000 +0.10 |
17.26 | 17.05 | 17.19 | 73,103 |
| 25 Mar 13 |
17.16000 +0.08 |
17.20 | 16.88 | 16.88 | 159,171 |
| 22 Mar 13 |
17.08000 -0.18 |
17.35 | 16.94 | 17.25 | 111,347 |
| 21 Mar 13 |
17.26000 +0.17 |
17.32 | 17.13 | 17.13 | 111,822 |
| 20 Mar 13 |
17.09000 -0.31 |
17.44 | 16.99 | 17.42 | 468,208 |
| 19 Mar 13 |
17.40000 -0.15 |
17.60 | 17.13 | 17.53 | 468,678 |
| 18 Mar 13 |
17.55000 +0.24 |
17.65 | 16.94 | 17.30 | 303,636 |
| 15 Mar 13 |
17.31000 +0.22 |
17.73 | 17.01 | 17.02 | 730,108 |
| 14 Mar 13 |
17.09000 -0.19 |
17.32 | 17.00 | 17.26 | 279,906 |
| 13 Mar 13 |
17.28000 -0.27 |
17.67 | 17.12 | 17.67 | 257,547 |
| 12 Mar 13 |
17.55000 +0.08 |
17.70 | 17.30 | 17.39 | 199,460 |
| 11 Mar 13 |
17.47000 -0.04 |
17.53 | 17.39 | 17.51 | 140,150 |
| 08 Mar 13 |
17.51000 -0.14 |
17.75 | 17.18 | 17.75 | 145,356 |
| 07 Mar 13 |
17.65000 +0.20 |
17.75 | 17.40 | 17.40 | 135,694 |
| 06 Mar 13 |
17.45000 +0.44 |
17.50 | 17.12 | 17.12 | 266,392 |
| 05 Mar 13 |
17.01000 +0.19 |
17.17 | 16.84 | 16.98 | 111,616 |
| 04 Mar 13 |
16.82000 -0.47 |
17.27 | 16.60 | 17.27 | 123,477 |
| 01 Mar 13 |
17.29000 +0.15 |
17.34 | 16.96 | 17.13 | 230,055 |
| 28 Feb 13 |
17.14000 +0.37 |
17.18 | 16.74 | 16.80 | 330,868 |
| 27 Feb 13 |
16.77000 -0.26 |
17.15 | 16.70 | 17.00 | 490,320 |
| 26 Feb 13 |
17.03000 -0.05 |
17.07 | 16.72 | 17.01 | 205,194 |
| 25 Feb 13 |
17.08000 -0.22 |
17.47 | 17.06 | 17.27 | 618,520 |
| 22 Feb 13 |
17.30000 +0.12 |
17.48 | 17.15 | 17.18 | 196,374 |
| 21 Feb 13 |
17.18000 -0.69 |
17.76 | 17.11 | 17.68 | 339,285 |
| 20 Feb 13 |
17.87000 -0.13 |
18.35 | 17.64 | 17.95 | 952,915 |
| 19 Feb 13 |
18.00000 +0.97 |
18.09 | 16.99 | 16.99 | 467,041 |
| 15 Feb 13 |
17.03000 +0.00 |
17.06 | 16.95 | 16.96 | 228,144 |
| 14 Feb 13 |
17.03000 -0.04 |
17.08 | 17.00 | 17.01 | 184,917 |
| 13 Feb 13 |
17.07000 +0.01 |
17.08 | 16.92 | 17.03 | 270,808 |
| 12 Feb 13 |
17.06000 +0.04 |
17.12 | 16.95 | 16.99 | 425,377 |
| 11 Feb 13 |
17.02000 -0.18 |
17.05 | 16.86 | 16.86 | 131,148 |
| 08 Feb 13 |
17.20000 +0.06 |
17.20 | 17.03 | 17.14 | 75,409 |
| 07 Feb 13 |
17.14000 +0.11 |
17.19 | 16.83 | 16.90 | 104,597 |
| 06 Feb 13 |
17.03000 -0.02 |
17.24 | 16.94 | 16.94 | 100,949 |
| 05 Feb 13 |
17.05000 +0.12 |
17.20 | 16.97 | 17.07 | 79,604 |
| 04 Feb 13 |
16.93000 -0.29 |
17.17 | 16.83 | 16.83 | 126,440 |
| 01 Feb 13 |
17.22000 +0.18 |
17.27 | 16.85 | 16.90 | 119,721 |
| 31 Jan 13 |
17.04000 +0.24 |
17.09 | 16.66 | 16.69 | 335,518 |
| 30 Jan 13 |
16.80000 +0.05 |
16.85 | 16.67 | 16.75 | 80,941 |
| 29 Jan 13 |
16.75000 +0.03 |
16.81 | 16.66 | 16.66 | 59,828 |
| 28 Jan 13 |
16.72000 +0.06 |
16.81 | 16.55 | 16.55 | 367,949 |
| 25 Jan 13 |
16.66000 +0.03 |
16.67 | 16.53 | 16.53 | 452,774 |
| 24 Jan 13 |
16.63000 +0.01 |
16.70 | 16.49 | 16.62 | 198,730 |
| 23 Jan 13 |
16.62000 +0.37 |
16.65 | 16.22 | 16.22 | 118,511 |
| 22 Jan 13 |
16.25000 -0.08 |
16.39 | 16.18 | 16.39 | 196,458 |
| 21 Jan 13 |
16.33000 -0.05 |
16.53 | 16.23 | 16.35 | 29,151 |
| 18 Jan 13 |
16.38000 +0.25 |
16.46 | 16.10 | 16.16 | 207,028 |
| 17 Jan 13 |
16.13000 +0.08 |
16.17 | 16.01 | 16.06 | 62,434 |
| 16 Jan 13 |
16.05000 +0.17 |
16.09 | 15.72 | 15.79 | 94,887 |
| 15 Jan 13 |
15.88000 +0.22 |
15.91 | 15.59 | 15.66 | 84,188 |
| 14 Jan 13 |
15.66000 -0.06 |
15.89 | 15.55 | 15.73 | 206,296 |
| 11 Jan 13 |
15.72000 -0.15 |
15.95 | 15.72 | 15.85 | 678,531 |
| 10 Jan 13 |
15.87000 -0.02 |
16.00 | 15.73 | 15.94 | 392,454 |
| 09 Jan 13 |
15.89000 -0.31 |
16.35 | 15.78 | 16.22 | 508,712 |
| 08 Jan 13 |
16.20000 -0.07 |
16.47 | 16.18 | 16.25 | 101,206 |
| 07 Jan 13 |
16.27000 +0.10 |
16.28 | 15.99 | 16.07 | 898,482 |
| 04 Jan 13 |
16.17000 +0.40 |
16.18 | 15.77 | 15.77 | 97,533 |
| 03 Jan 13 |
15.77000 -0.32 |
16.03 | 15.74 | 15.91 | 120,682 |
| 02 Jan 13 |
16.09000 +0.72 |
16.09 | 15.47 | 15.50 | 177,680 |
| 31 Dec 12 |
15.37000 +0.23 |
15.44 | 15.06 | 15.15 | 58,773 |
| 28 Dec 12 |
15.14000 +0.03 |
15.15 | 15.03 | 15.08 | 48,421 |
| 27 Dec 12 |
15.11000 +0.01 |
15.19 | 14.97 | 15.02 | 80,346 |
| 24 Dec 12 |
15.10000 -0.04 |
15.12 | 14.91 | 15.09 | 33,523 |
| 21 Dec 12 |
15.14000 -0.21 |
15.40 | 15.02 | 15.40 | 155,767 |
| 20 Dec 12 |
15.35000 -0.14 |
15.55 | 15.32 | 15.44 | 90,469 |
| 19 Dec 12 |
15.49000 -0.03 |
15.59 | 15.36 | 15.37 | 225,917 |
| 18 Dec 12 |
15.52000 +0.16 |
15.63 | 15.32 | 15.39 | 297,744 |
| 17 Dec 12 |
15.36000 -0.16 |
15.69 | 15.32 | 15.55 | 224,598 |
| 14 Dec 12 |
15.52000 -0.19 |
15.71 | 15.44 | 15.71 | 149,676 |
| 13 Dec 12 |
15.71000 +0.06 |
16.06 | 15.55 | 15.55 | 382,884 |
| 12 Dec 12 |
15.65000 +0.31 |
15.80 | 15.30 | 15.30 | 393,363 |
| 11 Dec 12 |
15.34000 +0.30 |
15.39 | 15.05 | 15.05 | 204,014 |
| 10 Dec 12 |
15.04000 +0.17 |
15.10 | 14.79 | 14.86 | 221,772 |
| 07 Dec 12 |
14.87000 -0.12 |
15.09 | 14.78 | 15.04 | 272,758 |
| 06 Dec 12 |
14.99000 +0.04 |
15.08 | 14.82 | 15.00 | 164,721 |
| 05 Dec 12 |
14.95000 +0.37 |
14.96 | 14.41 | 14.58 | 258,168 |
| 04 Dec 12 |
14.58000 +0.04 |
14.62 | 14.47 | 14.49 | 117,302 |
| 03 Dec 12 |
14.54000 +0.13 |
14.61 | 14.35 | 14.42 | 122,862 |
| 30 Nov 12 |
14.41000 -0.18 |
14.94 | 14.35 | 14.58 | 229,261 |
| 29 Nov 12 |
14.59000 +0.13 |
14.63 | 14.46 | 14.48 | 107,793 |
| 28 Nov 12 |
14.46000 +0.04 |
14.49 | 14.32 | 14.32 | 72,168 |
| 27 Nov 12 |
14.42000 -0.12 |
14.56 | 14.15 | 14.50 | 168,890 |
| 26 Nov 12 |
14.54000 -0.33 |
14.87 | 14.50 | 14.87 | 62,472 |
| 23 Nov 12 |
14.87000 -0.11 |
14.99 | 14.76 | 14.99 | 65,400 |
| 22 Nov 12 |
14.98000 -0.11 |
15.07 | 14.81 | 15.02 | 32,969 |
| 21 Nov 12 |
15.09000 +0.25 |
15.12 | 14.75 | 14.75 | 114,486 |
| 20 Nov 12 |
14.84000 +0.60 |
15.03 | 14.52 | 14.52 | 252,815 |
| 19 Nov 12 |
14.24000 +0.20 |
14.27 | 14.04 | 14.10 | 214,002 |
| 16 Nov 12 |
14.04000 +0.05 |
14.17 | 13.84 | 13.88 | 135,313 |
| 15 Nov 12 |
13.99000 -0.33 |
14.36 | 13.78 | 14.31 | 182,765 |
| 14 Nov 12 |
14.32000 -0.10 |
14.50 | 14.20 | 14.41 | 531,357 |
| 13 Nov 12 |
14.42000 -0.15 |
14.55 | 14.26 | 14.43 | 132,570 |
| 12 Nov 12 |
14.57000 +0.16 |
14.73 | 14.41 | 14.55 | 168,695 |
| 09 Nov 12 |
14.41000 +0.11 |
14.50 | 14.26 | 14.33 | 78,374 |
| 08 Nov 12 |
14.30000 -0.15 |
14.54 | 14.11 | 14.49 | 129,946 |
| 07 Nov 12 |
14.45000 -0.30 |
14.75 | 14.42 | 14.73 | 403,366 |
| 06 Nov 12 |
14.75000 +0.03 |
14.77 | 14.61 | 14.73 | 82,216 |
| 05 Nov 12 |
14.72000 -0.12 |
14.90 | 14.14 | 14.80 | 227,123 |
| 02 Nov 12 |
14.84000 -0.16 |
15.02 | 14.76 | 15.00 | 586,170 |
| 01 Nov 12 |
15.00000 +0.07 |
15.06 | 14.86 | 14.91 | 211,919 |
| 31 Oct 12 |
14.93000 +0.07 |
15.17 | 14.81 | 14.81 | 364,474 |
| 30 Oct 12 |
14.86000 -0.07 |
15.06 | 14.85 | 15.05 | 217,047 |
| 29 Oct 12 |
14.93000 -0.23 |
15.10 | 14.87 | 15.10 | 117,201 |
| 26 Oct 12 |
15.16000 -0.06 |
15.36 | 15.04 | 15.28 | 334,200 |
| 25 Oct 12 |
15.22000 +0.08 |
15.29 | 14.98 | 15.29 | 713,092 |
| 24 Oct 12 |
15.14000 -0.16 |
15.35 | 14.94 | 15.35 | 226,522 |
| 23 Oct 12 |
15.30000 -0.39 |
15.49 | 15.07 | 15.43 | 141,498 |
| 22 Oct 12 |
15.69000 +0.22 |
15.78 | 15.43 | 15.48 | 169,222 |
| 19 Oct 12 |
15.47000 -0.24 |
15.72 | 15.40 | 15.59 | 92,137 |
| 18 Oct 12 |
15.71000 +0.00 |
15.74 | 15.60 | 15.66 | 65,593 |
| 17 Oct 12 |
15.71000 +0.49 |
15.73 | 15.18 | 15.21 | 252,192 |
| 16 Oct 12 |
15.22000 +0.40 |
15.28 | 14.81 | 14.81 | 204,921 |
| 15 Oct 12 |
14.82000 -0.06 |
14.93 | 14.72 | 14.83 | 89,644 |
| 12 Oct 12 |
14.88000 +0.13 |
14.92 | 14.64 | 14.71 | 684,605 |
| 11 Oct 12 |
14.75000 -0.06 |
14.93 | 14.74 | 14.90 | 176,208 |
| 10 Oct 12 |
14.81000 -0.10 |
14.94 | 14.70 | 14.83 | 312,748 |
| 09 Oct 12 |
14.91000 +0.03 |
14.97 | 14.85 | 14.88 | 126,568 |
| 05 Oct 12 |
14.88000 +0.01 |
14.88 | 14.81 | 14.84 | 91,858 |
| 04 Oct 12 |
14.87000 +0.06 |
14.89 | 14.80 | 14.83 | 91,687 |
| 03 Oct 12 |
14.81000 -0.28 |
15.09 | 14.78 | 15.04 | 390,522 |
| 02 Oct 12 |
15.09000 +0.09 |
15.19 | 14.95 | 15.02 | 453,343 |
| 01 Oct 12 |
15.00000 -0.10 |
15.30 | 14.92 | 15.10 | 130,218 |
| 28 Sep 12 |
15.10000 -0.05 |
15.10 | 14.92 | 15.07 | 195,270 |
| 27 Sep 12 |
15.15000 +0.44 |
15.16 | 14.71 | 14.79 | 160,690 |
| 26 Sep 12 |
14.71000 +0.06 |
14.81 | 14.50 | 14.50 | 159,025 |
| 25 Sep 12 |
14.65000 -0.51 |
15.13 | 14.55 | 15.13 | 322,478 |
| 24 Sep 12 |
15.16000 -0.22 |
15.29 | 15.09 | 15.29 | 99,488 |
| 21 Sep 12 |
15.38000 -0.01 |
15.63 | 15.34 | 15.37 | 502,162 |
| 20 Sep 12 |
15.39000 +0.37 |
15.57 | 14.98 | 15.05 | 300,595 |
| 19 Sep 12 |
15.02000 -0.21 |
15.42 | 14.92 | 15.23 | 192,634 |
| 18 Sep 12 |
15.23000 -0.43 |
15.60 | 15.12 | 15.54 | 205,522 |
| 17 Sep 12 |
15.66000 -0.02 |
15.94 | 15.59 | 15.74 | 175,901 |
| 14 Sep 12 |
15.68000 +0.34 |
15.68 | 15.21 | 15.35 | 347,449 |
| 13 Sep 12 |
15.34000 +0.04 |
15.47 | 15.13 | 15.26 | 246,132 |
| 12 Sep 12 |
15.30000 +0.24 |
15.30 | 14.89 | 15.16 | 146,897 |
| 11 Sep 12 |
15.06000 -0.21 |
15.37 | 14.86 | 15.28 | 151,478 |
| 10 Sep 12 |
15.27000 -0.03 |
15.35 | 15.20 | 15.30 | 55,585 |
| 07 Sep 12 |
15.30000 +0.11 |
15.38 | 15.07 | 15.18 | 164,300 |
| 06 Sep 12 |
15.19000 +0.36 |
15.44 | 14.79 | 14.93 | 130,119 |
| 05 Sep 12 |
14.83000 -0.18 |
15.05 | 14.62 | 14.97 | 156,883 |
| 04 Sep 12 |
15.01000 -0.01 |
15.10 | 14.83 | 15.03 | 74,297 |
| 31 Aug 12 |
15.02000 +0.09 |
15.08 | 14.77 | 15.01 | 67,061 |
| 30 Aug 12 |
14.93000 -0.15 |
15.17 | 14.88 | 15.08 | 204,751 |
| 29 Aug 12 |
15.08000 +0.05 |
15.20 | 15.03 | 15.07 | 88,400 |
| 28 Aug 12 |
15.03000 -0.06 |
15.29 | 14.78 | 15.09 | 198,250 |
| 27 Aug 12 |
15.09000 -0.38 |
15.57 | 15.02 | 15.43 | 158,086 |
| 24 Aug 12 |
15.47000 +0.01 |
15.50 | 15.37 | 15.46 | 148,495 |
| 23 Aug 12 |
15.46000 -0.16 |
15.69 | 15.37 | 15.57 | 64,675 |
| 22 Aug 12 |
15.62000 +0.21 |
15.63 | 15.27 | 15.37 | 152,463 |
| 21 Aug 12 |
15.41000 +0.53 |
15.59 | 15.02 | 15.02 | 139,486 |
| 20 Aug 12 |
14.88000 -0.18 |
15.04 | 14.67 | 14.93 | 115,154 |
| 17 Aug 12 |
15.06000 -0.42 |
15.50 | 14.95 | 15.44 | 179,868 |
| 16 Aug 12 |
15.48000 -0.03 |
15.72 | 15.42 | 15.55 | 122,240 |
| 15 Aug 12 |
15.51000 -0.04 |
15.60 | 15.44 | 15.57 | 151,460 |
| 14 Aug 12 |
15.55000 +0.03 |
15.60 | 15.50 | 15.56 | 503,910 |
| 13 Aug 12 |
15.52000 -0.17 |
15.67 | 15.29 | 15.67 | 196,155 |
| 10 Aug 12 |
15.69000 -0.25 |
15.91 | 15.23 | 15.91 | 188,579 |
| 09 Aug 12 |
15.94000 +0.38 |
15.98 | 15.47 | 15.47 | 148,140 |
| 08 Aug 12 |
15.56000 +0.14 |
15.84 | 15.35 | 15.39 | 242,352 |
| 07 Aug 12 |
15.42000 +0.54 |
15.46 | 14.89 | 14.91 | 157,780 |
| 03 Aug 12 |
14.88000 -0.01 |
15.08 | 14.73 | 15.08 | 142,398 |
| 02 Aug 12 |
14.89000 +0.08 |
14.99 | 14.54 | 14.66 | 183,157 |
| 01 Aug 12 |
14.81000 +0.04 |
14.89 | 14.55 | 14.81 | 150,875 |
| 31 Jul 12 |
14.77000 -0.32 |
15.11 | 14.76 | 15.08 | 217,371 |
| 30 Jul 12 |
15.09000 +0.34 |
15.35 | 14.75 | 14.75 | 223,601 |
| 27 Jul 12 |
14.75000 +0.09 |
14.96 | 14.62 | 14.69 | 386,461 |
| 26 Jul 12 |
14.66000 +0.34 |
14.79 | 14.20 | 14.48 | 218,431 |
| 25 Jul 12 |
14.32000 -0.16 |
14.49 | 14.16 | 14.31 | 74,409 |
| 24 Jul 12 |
14.48000 -0.27 |
14.81 | 14.34 | 14.71 | 66,062 |
| 23 Jul 12 |
14.75000 +0.24 |
14.75 | 14.14 | 14.26 | 72,395 |
| 20 Jul 12 |
14.51000 +0.30 |
14.71 | 14.21 | 14.21 | 253,139 |
| 19 Jul 12 |
14.21000 +0.21 |
14.68 | 13.95 | 14.00 | 296,173 |
| 18 Jul 12 |
14.00000 +0.08 |
14.06 | 13.83 | 13.86 | 86,474 |
| 17 Jul 12 |
13.92000 +0.01 |
14.00 | 13.71 | 13.99 | 219,104 |
| 16 Jul 12 |
13.91000 +0.23 |
14.11 | 13.72 | 13.72 | 133,934 |
| 13 Jul 12 |
13.68000 -0.08 |
13.88 | 13.63 | 13.78 | 191,276 |
| 12 Jul 12 |
13.76000 -0.26 |
13.90 | 13.67 | 13.87 | 139,894 |
| 11 Jul 12 |
14.02000 +0.14 |
14.07 | 13.89 | 13.93 | 76,218 |
| 10 Jul 12 |
13.88000 -0.12 |
14.08 | 13.83 | 14.04 | 326,190 |
| 09 Jul 12 |
14.00000 +0.00 |
14.14 | 14.00 | 14.06 | 95,125 |
| 06 Jul 12 |
14.00000 -0.05 |
14.11 | 13.87 | 13.87 | 105,033 |
| 05 Jul 12 |
14.05000 -0.25 |
14.28 | 14.05 | 14.25 | 128,304 |
| 04 Jul 12 |
14.30000 -0.17 |
14.46 | 14.00 | 14.30 | 182,360 |
| 03 Jul 12 |
14.47000 +0.47 |
14.48 | 14.09 | 14.09 | 193,629 |
| 29 Jun 12 |
14.00000 +0.13 |
14.37 | 13.91 | 14.06 | 186,749 |
| 28 Jun 12 |
13.87000 -0.19 |
14.13 | 13.71 | 13.95 | 101,648 |
| 27 Jun 12 |
14.06000 +0.60 |
14.20 | 13.41 | 13.54 | 204,585 |
| 26 Jun 12 |
13.46000 -0.09 |
13.54 | 13.18 | 13.54 | 141,123 |
| 25 Jun 12 |
13.55000 -0.15 |
13.87 | 13.43 | 13.87 | 148,208 |
| 22 Jun 12 |
13.70000 -0.52 |
14.30 | 13.62 | 14.30 | 143,855 |
| 21 Jun 12 |
14.22000 -0.03 |
14.41 | 13.79 | 14.20 | 479,634 |
| 20 Jun 12 |
14.25000 +0.18 |
14.27 | 13.94 | 14.03 | 266,773 |
| 19 Jun 12 |
14.07000 +0.06 |
14.37 | 13.98 | 14.06 | 286,353 |
| 18 Jun 12 |
14.01000 -0.57 |
14.55 | 13.86 | 14.55 | 371,221 |
| 15 Jun 12 |
14.58000 +1.07 |
14.64 | 13.53 | 13.53 | 626,514 |
| 14 Jun 12 |
13.51000 -0.06 |
13.74 | 13.48 | 13.52 | 142,583 |
| 13 Jun 12 |
13.57000 -0.08 |
13.63 | 13.50 | 13.63 | 177,583 |
| 12 Jun 12 |
13.65000 +0.06 |
13.65 | 13.50 | 13.62 | 140,519 |
| 11 Jun 12 |
13.59000 -0.27 |
13.99 | 13.47 | 13.98 | 157,673 |
| 08 Jun 12 |
13.86000 +0.01 |
14.00 | 13.67 | 13.84 | 179,507 |
| 07 Jun 12 |
13.85000 -0.12 |
14.10 | 13.85 | 14.09 | 235,407 |
| 06 Jun 12 |
13.97000 +0.04 |
14.15 | 13.71 | 14.04 | 300,205 |
| 05 Jun 12 |
13.93000 +0.42 |
14.00 | 13.51 | 13.51 | 195,667 |
| 04 Jun 12 |
13.51000 +0.08 |
13.65 | 13.18 | 13.44 | 228,835 |
| 01 Jun 12 |
13.43000 +0.28 |
13.52 | 12.90 | 12.94 | 315,962 |
| 31 May 12 |
13.15000 -0.10 |
13.32 | 12.89 | 13.28 | 414,608 |
| 30 May 12 |
13.25000 -0.75 |
13.99 | 13.20 | 13.90 | 325,324 |
| 29 May 12 |
14.00000 +0.18 |
14.07 | 13.76 | 13.98 | 236,018 |
| 28 May 12 |
13.82000 -0.15 |
14.38 | 13.73 | 14.38 | 84,283 |
| 25 May 12 |
13.97000 +0.29 |
13.98 | 13.64 | 13.69 | 217,164 |
| 24 May 12 |
13.68000 -0.13 |
13.98 | 13.50 | 13.84 | 149,969 |
| 23 May 12 |
13.81000 +0.37 |
13.90 | 13.25 | 13.44 | 257,260 |
| 22 May 12 |
13.44000 +0.14 |
13.60 | 13.36 | 13.50 | 118,380 |
| 18 May 12 |
13.30000 +0.13 |
13.57 | 13.03 | 13.19 | 323,418 |
| 17 May 12 |
13.17000 -0.07 |
13.26 | 13.04 | 13.24 | 82,791 |
| 16 May 12 |
13.24000 -0.02 |
13.38 | 13.01 | 13.33 | 193,894 |
| 15 May 12 |
13.26000 -0.44 |
13.78 | 13.17 | 13.66 | 315,431 |
| 14 May 12 |
13.70000 -0.03 |
13.88 | 13.58 | 13.58 | 234,380 |
| 11 May 12 |
13.73000 -0.28 |
14.09 | 13.72 | 14.00 | 154,911 |
| 10 May 12 |
14.01000 +0.06 |
14.30 | 13.98 | 14.12 | 147,309 |
| 09 May 12 |
13.95000 -0.13 |
14.03 | 13.70 | 14.01 | 235,214 |
| 08 May 12 |
14.08000 +0.18 |
14.17 | 13.47 | 13.83 | 377,155 |
| 07 May 12 |
13.90000 +0.23 |
14.30 | 13.74 | 13.81 | 179,835 |
| 04 May 12 |
13.67000 -0.10 |
13.83 | 13.50 | 13.70 | 91,572 |
| 03 May 12 |
13.77000 -0.48 |
14.27 | 13.73 | 14.27 | 129,168 |
| 02 May 12 |
14.25000 -0.03 |
14.40 | 14.09 | 14.22 | 83,892 |
| 01 May 12 |
14.28000 +0.00 |
14.36 | 14.22 | 14.29 | 280,792 |
| 30 Apr 12 |
14.28000 +0.07 |
14.44 | 14.08 | 14.13 | 155,874 |
| 27 Apr 12 |
14.21000 -0.40 |
14.64 | 14.05 | 14.64 | 212,398 |
| 26 Apr 12 |
14.61000 +0.69 |
14.72 | 13.92 | 13.99 | 383,862 |
| 25 Apr 12 |
13.92000 +0.37 |
14.14 | 13.61 | 13.67 | 283,756 |
| 24 Apr 12 |
13.55000 -0.48 |
14.10 | 13.47 | 13.93 | 355,794 |
| 23 Apr 12 |
14.03000 -0.23 |
14.24 | 13.96 | 14.24 | 200,433 |
| 20 Apr 12 |
14.26000 +0.08 |
14.48 | 14.22 | 14.28 | 120,451 |
| 19 Apr 12 |
14.18000 -0.12 |
14.51 | 14.07 | 14.27 | 205,818 |
| 18 Apr 12 |
14.30000 +0.01 |
14.47 | 14.24 | 14.30 | 188,723 |
| 17 Apr 12 |
14.29000 +0.08 |
14.44 | 14.22 | 14.22 | 186,148 |
| 16 Apr 12 |
14.21000 +0.06 |
14.30 | 14.07 | 14.18 | 232,546 |
| 13 Apr 12 |
14.15000 -0.02 |
14.31 | 14.10 | 14.16 | 211,021 |
| 12 Apr 12 |
14.17000 +0.13 |
14.30 | 14.01 | 14.05 | 288,603 |
| 11 Apr 12 |
14.04000 +0.28 |
14.21 | 13.81 | 13.81 | 297,874 |
| 10 Apr 12 |
13.76000 -0.23 |
14.11 | 13.65 | 14.08 | 259,288 |
| 09 Apr 12 |
13.99000 -0.28 |
14.43 | 13.97 | 14.19 | 279,252 |
| 05 Apr 12 |
14.27000 -0.03 |
14.75 | 14.26 | 14.35 | 295,851 |
| 04 Apr 12 |
14.30000 -0.53 |
14.73 | 14.01 | 14.73 | 511,327 |
| 03 Apr 12 |
14.83000 -0.37 |
15.36 | 14.80 | 15.23 | 369,080 |
| 02 Apr 12 |
15.20000 +0.29 |
15.44 | 14.93 | 14.93 | 335,477 |
| 30 Mar 12 |
14.91000 +0.37 |
14.97 | 14.62 | 14.68 | 197,253 |
| 29 Mar 12 |
14.54000 -0.26 |
14.76 | 14.49 | 14.67 | 166,148 |
| 28 Mar 12 |
14.80000 -0.12 |
14.86 | 14.61 | 14.73 | 255,512 |
| 27 Mar 12 |
14.92000 -0.18 |
15.14 | 14.81 | 15.05 | 329,609 |
| 26 Mar 12 |
15.10000 -0.25 |
15.43 | 15.00 | 15.36 | 311,205 |
| 23 Mar 12 |
15.35000 +0.00 |
15.46 | 15.17 | 15.30 | 308,911 |
| 22 Mar 12 |
15.35000 -0.63 |
15.70 | 14.75 | 15.69 | 502,972 |
| 21 Mar 12 |
15.98000 -0.49 |
16.48 | 15.88 | 16.46 | 411,875 |
| 20 Mar 12 |
16.47000 -0.29 |
16.55 | 16.21 | 16.52 | 566,299 |
| 19 Mar 12 |
16.76000 -0.71 |
17.47 | 16.67 | 17.47 | 346,285 |
| 16 Mar 12 |
17.47000 +0.20 |
17.47 | 17.16 | 17.26 | 222,687 |
| 15 Mar 12 |
17.27000 +0.02 |
17.29 | 17.04 | 17.07 | 415,517 |
| 14 Mar 12 |
17.25000 -0.09 |
17.34 | 17.06 | 17.34 | 200,815 |
| 13 Mar 12 |
17.34000 +0.15 |
17.43 | 17.16 | 17.22 | 153,992 |
| 12 Mar 12 |
17.19000 -0.18 |
17.53 | 17.11 | 17.37 | 158,963 |
| 09 Mar 12 |
17.37000 -0.07 |
17.50 | 17.22 | 17.44 | 265,243 |
| 08 Mar 12 |
17.44000 +0.35 |
17.56 | 17.16 | 17.44 | 198,869 |
| 07 Mar 12 |
17.09000 -0.06 |
17.22 | 16.96 | 17.19 | 173,985 |
| 06 Mar 12 |
17.15000 -0.28 |
17.70 | 17.06 | 17.36 | 252,787 |
| 05 Mar 12 |
17.43000 -0.36 |
17.79 | 17.21 | 17.79 | 234,795 |
| 02 Mar 12 |
17.79000 -0.07 |
17.91 | 17.67 | 17.85 | 274,428 |
| 01 Mar 12 |
17.86000 +0.23 |
17.90 | 17.60 | 17.69 | 541,092 |
| 29 Feb 12 |
17.63000 +0.36 |
17.74 | 17.17 | 17.17 | 333,301 |
| 28 Feb 12 |
17.27000 +0.05 |
17.40 | 17.05 | 17.34 | 156,932 |
| 27 Feb 12 |
17.22000 -0.08 |
17.49 | 17.05 | 17.39 | 199,604 |
| 24 Feb 12 |
17.30000 +0.80 |
17.65 | 16.54 | 16.54 | 447,170 |
| 23 Feb 12 |
16.50000 +0.23 |
16.56 | 16.22 | 16.25 | 162,609 |
| 22 Feb 12 |
16.27000 -0.07 |
16.49 | 16.27 | 16.35 | 179,551 |
| 21 Feb 12 |
16.34000 -0.02 |
16.48 | 16.28 | 16.47 | 175,228 |
| 17 Feb 12 |
16.36000 +0.18 |
16.39 | 15.99 | 16.15 | 259,125 |
| 16 Feb 12 |
16.18000 -0.13 |
16.36 | 16.15 | 16.36 | 111,292 |
| 15 Feb 12 |
16.31000 +0.09 |
16.33 | 16.09 | 16.21 | 167,589 |
| 14 Feb 12 |
16.22000 +0.13 |
16.25 | 16.01 | 16.11 | 128,718 |
| 13 Feb 12 |
16.09000 +0.00 |
16.26 | 16.04 | 16.04 | 136,175 |
| 10 Feb 12 |
16.09000 +0.05 |
16.19 | 16.00 | 16.01 | 141,063 |
| 09 Feb 12 |
16.04000 -0.06 |
16.22 | 16.00 | 16.14 | 354,217 |
| 08 Feb 12 |
16.10000 +0.10 |
16.25 | 15.89 | 16.00 | 464,038 |
| 07 Feb 12 |
16.00000 +0.03 |
16.14 | 15.75 | 15.91 | 402,482 |
| 06 Feb 12 |
15.97000 +0.34 |
15.97 | 15.50 | 15.50 | 128,065 |
| 03 Feb 12 |
15.63000 +0.13 |
15.66 | 15.46 | 15.64 | 1,180,346 |
| 02 Feb 12 |
15.50000 +0.24 |
15.60 | 15.11 | 15.13 | 514,340 |
| 01 Feb 12 |
15.26000 -0.34 |
15.76 | 15.17 | 15.76 | 367,507 |
| 31 Jan 12 |
15.60000 +0.04 |
15.65 | 15.19 | 15.60 | 213,494 |
| 30 Jan 12 |
15.56000 +0.23 |
15.61 | 15.02 | 15.02 | 332,998 |
| 27 Jan 12 |
15.33000 +0.03 |
15.48 | 15.17 | 15.18 | 128,975 |
| 26 Jan 12 |
15.30000 -0.40 |
15.95 | 15.27 | 15.80 | 216,866 |
| 25 Jan 12 |
15.70000 +0.70 |
15.74 | 14.90 | 14.99 | 358,295 |
| 24 Jan 12 |
15.00000 -0.54 |
15.46 | 14.89 | 15.41 | 440,718 |
| 23 Jan 12 |
15.54000 -0.18 |
15.75 | 15.53 | 15.62 | 146,317 |
| 20 Jan 12 |
15.72000 +0.02 |
15.98 | 15.50 | 15.98 | 185,388 |
| 19 Jan 12 |
15.70000 +0.00 |
15.95 | 15.61 | 15.92 | 243,380 |
| 18 Jan 12 |
15.70000 -0.23 |
15.95 | 15.55 | 15.95 | 243,801 |
| 17 Jan 12 |
15.93000 +0.05 |
16.53 | 15.77 | 16.19 | 270,362 |
| 16 Jan 12 |
15.88000 +0.08 |
16.04 | 15.82 | 16.02 | 75,977 |
| 13 Jan 12 |
15.80000 -0.18 |
16.03 | 15.78 | 15.98 | 143,679 |
| 12 Jan 12 |
15.98000 -0.38 |
16.70 | 15.94 | 16.27 | 285,689 |
| 11 Jan 12 |
16.36000 -0.49 |
16.95 | 16.28 | 16.62 | 353,940 |
| 10 Jan 12 |
16.85000 +0.16 |
17.12 | 16.70 | 16.99 | 154,895 |
| 09 Jan 12 |
16.69000 -0.45 |
17.23 | 16.59 | 17.23 | 267,908 |
| 06 Jan 12 |
17.14000 -0.06 |
17.29 | 16.86 | 17.20 | 509,806 |
| 05 Jan 12 |
17.20000 +0.15 |
17.21 | 16.87 | 16.96 | 227,146 |
| 04 Jan 12 |
17.05000 +0.59 |
17.11 | 16.40 | 16.75 | 249,272 |
| 03 Jan 12 |
16.46000 +0.21 |
16.53 | 16.20 | 16.21 | 155,865 |
| 30 Dec 11 |
16.25000 +0.02 |
16.30 | 15.83 | 15.93 | 99,722 |
| 29 Dec 11 |
16.23000 +0.50 |
16.29 | 15.56 | 15.56 | 170,181 |
| 28 Dec 11 |
15.73000 -0.51 |
16.93 | 15.69 | 16.93 | 127,605 |
| 23 Dec 11 |
16.24000 +0.40 |
16.52 | 15.62 | 15.62 | 204,421 |
| 22 Dec 11 |
15.84000 +0.00 |
16.08 | 15.77 | 15.90 | 136,639 |
| 21 Dec 11 |
15.84000 +0.37 |
15.93 | 15.27 | 15.77 | 272,932 |
| 20 Dec 11 |
15.47000 +0.41 |
15.74 | 15.07 | 15.07 | 215,841 |
| 19 Dec 11 |
15.06000 +0.21 |
15.17 | 14.84 | 15.17 | 282,261 |
| 16 Dec 11 |
14.85000 -0.10 |
15.89 | 14.85 | 15.49 | 606,573 |
| 15 Dec 11 |
14.95000 +0.07 |
15.01 | 14.55 | 14.95 | 170,232 |
| 14 Dec 11 |
14.88000 -0.75 |
15.38 | 14.65 | 15.26 | 322,260 |
| 13 Dec 11 |
15.63000 -0.09 |
16.25 | 15.52 | 15.72 | 285,066 |
| 12 Dec 11 |
15.72000 -0.45 |
16.38 | 15.43 | 16.20 | 283,523 |
| 09 Dec 11 |
16.17000 +0.03 |
16.36 | 16.02 | 16.02 | 148,504 |
| 08 Dec 11 |
16.14000 -0.31 |
16.48 | 16.08 | 16.19 | 335,563 |
| 07 Dec 11 |
16.45000 -0.13 |
16.68 | 16.12 | 16.60 | 457,542 |
| 06 Dec 11 |
16.58000 -0.26 |
16.96 | 16.53 | 16.74 | 944,903 |
| 05 Dec 11 |
16.84000 +0.09 |
16.91 | 16.71 | 16.87 | 203,536 |
| 02 Dec 11 |
16.75000 +0.42 |
16.89 | 16.29 | 16.29 | 355,420 |
| 01 Dec 11 |
16.33000 +0.08 |
16.37 | 15.98 | 16.25 | 323,955 |
| 30 Nov 11 |
16.25000 +0.63 |
17.07 | 16.00 | 16.00 | 403,397 |
| 29 Nov 11 |
15.62000 +0.42 |
15.98 | 15.32 | 15.44 | 237,132 |
| 28 Nov 11 |
15.20000 +0.39 |
15.41 | 15.12 | 15.12 | 200,217 |
| 25 Nov 11 |
14.81000 -0.04 |
15.18 | 14.81 | 14.94 | 134,002 |
| 24 Nov 11 |
14.85000 +0.07 |
15.08 | 14.75 | 15.08 | 116,406 |
| 23 Nov 11 |
14.78000 -0.59 |
15.25 | 14.66 | 15.25 | 257,307 |
| 22 Nov 11 |
15.37000 +0.07 |
15.54 | 15.25 | 15.35 | 181,554 |
| 21 Nov 11 |
15.30000 -0.54 |
15.75 | 15.25 | 15.75 | 412,861 |
| 18 Nov 11 |
15.84000 +0.26 |
15.94 | 15.50 | 15.56 | 195,630 |
| 17 Nov 11 |
15.58000 -0.89 |
16.93 | 15.52 | 16.40 | 558,001 |
| 16 Nov 11 |
16.47000 -0.14 |
17.21 | 16.36 | 16.61 | 441,620 |
| 15 Nov 11 |
16.61000 +1.15 |
16.61 | 15.25 | 15.53 | 902,803 |
| 14 Nov 11 |
15.46000 -0.13 |
16.05 | 15.41 | 15.59 | 370,869 |
| 11 Nov 11 |
15.59000 -0.04 |
15.85 | 15.52 | 15.65 | 430,393 |
| 10 Nov 11 |
15.63000 +0.13 |
15.74 | 15.46 | 15.57 | 357,935 |
| 09 Nov 11 |
15.50000 -0.33 |
15.72 | 15.42 | 15.51 | 423,515 |
| 08 Nov 11 |
15.83000 +0.28 |
16.07 | 15.59 | 15.79 | 371,424 |
| 07 Nov 11 |
15.55000 +0.20 |
16.00 | 15.38 | 16.00 | 317,612 |
| 04 Nov 11 |
15.35000 +0.11 |
15.47 | 14.78 | 15.23 | 144,980 |
| 03 Nov 11 |
15.24000 +0.41 |
15.29 | 14.80 | 14.92 | 443,622 |
| 02 Nov 11 |
14.83000 +0.44 |
14.97 | 14.53 | 14.66 | 531,520 |
| 01 Nov 11 |
14.39000 -0.60 |
14.76 | 14.11 | 14.41 | 436,514 |
| 31 Oct 11 |
14.99000 -0.60 |
15.75 | 14.99 | 15.67 | 374,081 |
| 28 Oct 11 |
15.59000 -0.66 |
16.30 | 15.52 | 16.06 | 420,719 |
| 27 Oct 11 |
16.25000 +0.79 |
16.40 | 15.89 | 15.99 | 402,576 |
| 26 Oct 11 |
15.46000 +0.09 |
15.66 | 15.23 | 15.52 | 201,296 |
| 25 Oct 11 |
15.37000 +0.04 |
15.94 | 15.17 | 15.94 | 345,390 |
| 24 Oct 11 |
15.33000 +1.08 |
15.58 | 14.25 | 14.39 | 777,047 |
| 21 Oct 11 |
14.25000 +0.05 |
15.06 | 14.23 | 15.06 | 230,353 |
| 20 Oct 11 |
14.20000 -0.27 |
14.78 | 14.14 | 14.31 | 267,651 |
| 19 Oct 11 |
14.47000 -0.62 |
15.15 | 14.36 | 15.15 | 757,550 |
| 18 Oct 11 |
15.09000 +0.07 |
15.15 | 14.53 | 14.75 | 618,036 |
| 17 Oct 11 |
15.02000 -0.30 |
15.41 | 14.75 | 15.27 | 409,922 |
| 14 Oct 11 |
15.32000 +0.38 |
15.42 | 14.81 | 15.00 | 244,711 |
| 13 Oct 11 |
14.94000 +0.03 |
15.00 | 14.75 | 14.95 | 294,884 |
| 12 Oct 11 |
14.91000 +0.56 |
15.00 | 14.42 | 14.42 | 398,201 |
| 11 Oct 11 |
14.35000 +0.60 |
14.54 | 14.07 | 14.28 | 284,091 |
| 07 Oct 11 |
13.75000 -0.16 |
14.12 | 13.55 | 14.10 | 301,238 |
| 06 Oct 11 |
13.91000 +0.20 |
14.35 | 13.71 | 13.80 | 570,503 |
| 05 Oct 11 |
13.71000 +0.95 |
13.81 | 12.71 | 12.91 | 454,562 |
| 04 Oct 11 |
12.76000 +0.07 |
12.96 | 12.25 | 12.55 | 620,386 |
| 03 Oct 11 |
12.69000 -1.06 |
13.84 | 12.46 | 13.84 | 798,389 |
| 30 Sep 11 |
13.75000 -0.12 |
13.84 | 13.52 | 13.61 | 216,783 |
| 29 Sep 11 |
13.87000 -0.11 |
14.28 | 13.65 | 14.15 | 212,129 |
| 28 Sep 11 |
13.98000 -0.06 |
14.15 | 13.72 | 14.10 | 504,322 |
| 27 Sep 11 |
14.04000 -0.10 |
15.00 | 14.00 | 14.58 | 474,183 |
| 26 Sep 11 |
14.14000 -0.11 |
14.30 | 13.64 | 14.25 | 396,197 |
| 23 Sep 11 |
14.25000 +0.03 |
14.55 | 13.95 | 13.95 | 560,256 |
| 22 Sep 11 |
14.22000 -0.96 |
15.03 | 13.94 | 15.03 | 539,091 |
| 21 Sep 11 |
15.18000 -0.37 |
15.67 | 15.15 | 15.50 | 342,577 |
| 20 Sep 11 |
15.55000 -0.10 |
15.99 | 15.48 | 15.60 | 591,492 |
| 19 Sep 11 |
15.65000 -0.19 |
16.25 | 15.29 | 15.29 | 287,477 |
| 16 Sep 11 |
15.84000 +0.29 |
15.87 | 15.50 | 15.51 | 385,943 |
| 15 Sep 11 |
15.55000 +0.16 |
15.84 | 15.06 | 15.49 | 478,380 |
| 14 Sep 11 |
15.39000 +0.24 |
15.54 | 15.05 | 15.10 | 373,760 |
| 13 Sep 11 |
15.15000 +0.75 |
15.34 | 14.32 | 14.43 | 596,451 |
| 12 Sep 11 |
14.40000 -0.96 |
15.08 | 14.26 | 15.01 | 428,979 |
| 09 Sep 11 |
15.36000 -0.97 |
16.14 | 15.34 | 16.13 | 293,003 |
| 08 Sep 11 |
16.33000 -0.05 |
16.52 | 16.18 | 16.47 | 296,301 |
| 07 Sep 11 |
16.38000 +0.60 |
16.56 | 15.94 | 16.06 | 309,436 |
| 06 Sep 11 |
15.78000 -0.65 |
16.42 | 15.50 | 16.42 | 393,425 |
| 02 Sep 11 |
16.43000 -0.45 |
16.58 | 16.12 | 16.58 | 408,371 |
| 01 Sep 11 |
16.88000 -0.37 |
17.28 | 16.65 | 17.15 | 327,337 |
| 31 Aug 11 |
17.25000 +0.34 |
17.40 | 16.81 | 17.01 | 402,536 |
| 30 Aug 11 |
16.91000 +0.28 |
17.08 | 16.48 | 16.63 | 290,120 |
| 29 Aug 11 |
16.63000 +0.79 |
16.67 | 15.97 | 16.12 | 325,696 |
| 26 Aug 11 |
15.84000 +0.36 |
15.92 | 15.09 | 15.38 | 214,694 |
| 25 Aug 11 |
15.48000 -0.18 |
15.88 | 15.37 | 15.68 | 163,057 |
| 24 Aug 11 |
15.66000 -0.32 |
16.19 | 15.49 | 15.98 | 289,099 |
| 23 Aug 11 |
15.98000 +0.66 |
15.98 | 15.07 | 15.21 | 331,133 |
| 22 Aug 11 |
15.32000 -0.44 |
16.00 | 15.17 | 16.00 | 550,401 |
| 19 Aug 11 |
15.76000 -0.71 |
16.44 | 15.76 | 16.27 | 196,906 |
| 18 Aug 11 |
16.47000 -0.95 |
17.24 | 16.35 | 17.24 | 211,860 |
| 17 Aug 11 |
17.42000 -0.52 |
18.17 | 17.37 | 18.00 | 314,845 |
| 16 Aug 11 |
17.94000 -0.16 |
18.07 | 17.51 | 17.83 | 667,245 |
| 15 Aug 11 |
18.10000 +0.32 |
18.17 | 17.77 | 17.95 | 110,448 |
| 12 Aug 11 |
17.78000 -0.16 |
18.39 | 17.54 | 18.15 | 204,319 |
| 11 Aug 11 |
17.94000 +1.05 |
17.96 | 16.75 | 16.89 | 396,726 |
| 10 Aug 11 |
16.89000 +0.37 |
17.36 | 16.60 | 16.79 | 437,482 |
| 09 Aug 11 |
16.52000 +0.53 |
16.89 | 15.82 | 16.25 | 594,558 |
| 08 Aug 11 |
15.99000 -1.73 |
16.94 | 15.65 | 16.58 | 533,466 |
| 05 Aug 11 |
17.72000 -0.68 |
18.50 | 17.30 | 18.25 | 895,540 |
| 04 Aug 11 |
18.40000 -0.98 |
19.05 | 17.99 | 19.02 | 615,839 |
| 03 Aug 11 |
19.38000 -0.58 |
20.22 | 19.09 | 19.96 | 470,167 |
| 02 Aug 11 |
19.96000 -0.62 |
20.90 | 19.88 | 20.59 | 268,765 |
| 29 Jul 11 |
20.58000 -0.22 |
20.80 | 20.34 | 20.80 | 211,656 |
| 28 Jul 11 |
20.80000 -0.02 |
21.38 | 20.73 | 20.75 | 135,121 |
| 27 Jul 11 |
20.82000 -0.17 |
21.05 | 20.80 | 20.99 | 163,291 |
| 26 Jul 11 |
20.99000 -0.13 |
21.26 | 20.88 | 21.19 | 301,089 |
| 25 Jul 11 |
21.12000 -0.04 |
21.34 | 20.96 | 21.00 | 329,603 |
| 22 Jul 11 |
21.16000 +0.51 |
21.51 | 20.70 | 20.81 | 470,142 |
| 21 Jul 11 |
20.65000 +0.14 |
20.80 | 20.46 | 20.73 | 616,372 |
| 20 Jul 11 |
20.51000 +1.12 |
20.77 | 19.40 | 19.40 | 637,850 |
| 19 Jul 11 |
19.39000 +0.08 |
19.63 | 19.29 | 19.31 | 878,571 |
| 18 Jul 11 |
19.31000 +0.06 |
19.42 | 19.13 | 19.24 | 51,739 |
| 15 Jul 11 |
19.25000 +0.03 |
19.45 | 18.81 | 19.21 | 455,934 |
| 14 Jul 11 |
19.22000 -0.25 |
19.48 | 19.08 | 19.47 | 253,041 |
| 13 Jul 11 |
19.47000 +0.43 |
19.61 | 18.90 | 19.02 | 299,864 |
| 12 Jul 11 |
19.04000 +0.10 |
19.10 | 18.81 | 18.99 | 341,583 |
| 11 Jul 11 |
18.94000 -0.22 |
19.21 | 18.73 | 19.16 | 99,405 |
| 08 Jul 11 |
19.16000 -0.15 |
19.21 | 18.96 | 19.18 | 97,190 |
| 07 Jul 11 |
19.31000 -0.21 |
19.57 | 19.15 | 19.56 | 157,601 |
| 06 Jul 11 |
19.52000 +0.02 |
19.63 | 19.43 | 19.51 | 649,511 |
| 05 Jul 11 |
19.50000 +0.29 |
19.63 | 19.17 | 19.21 | 358,959 |
| 04 Jul 11 |
19.21000 +0.09 |
19.21 | 19.09 | 19.21 | 31,272 |
| 30 Jun 11 |
19.12000 +0.23 |
19.18 | 18.90 | 18.90 | 252,635 |
| 29 Jun 11 |
18.89000 +0.08 |
18.97 | 18.64 | 18.77 | 481,528 |
| 28 Jun 11 |
18.81000 +0.68 |
18.97 | 18.23 | 18.23 | 678,948 |
| 27 Jun 11 |
18.13000 +0.18 |
18.17 | 17.85 | 17.85 | 420,902 |
| 24 Jun 11 |
17.95000 +0.15 |
17.97 | 17.77 | 17.89 | 77,916 |
| 23 Jun 11 |
17.80000 -0.20 |
17.99 | 17.65 | 17.99 | 388,185 |
| 22 Jun 11 |
18.00000 +0.65 |
18.27 | 17.35 | 17.35 | 273,998 |
| 21 Jun 11 |
17.35000 +0.49 |
17.45 | 16.84 | 16.84 | 396,795 |
| 20 Jun 11 |
16.86000 -0.21 |
17.35 | 16.84 | 17.06 | 170,580 |
| 17 Jun 11 |
17.07000 -0.62 |
17.69 | 17.04 | 17.69 | 408,877 |
| 16 Jun 11 |
17.69000 +0.15 |
17.87 | 17.41 | 17.47 | 274,192 |
| 15 Jun 11 |
17.54000 -0.33 |
17.93 | 17.50 | 17.68 | 111,332 |
| 14 Jun 11 |
17.87000 +0.78 |
18.10 | 17.16 | 17.16 | 524,840 |
| 13 Jun 11 |
17.09000 -0.42 |
17.52 | 16.99 | 17.52 | 265,184 |
| 10 Jun 11 |
17.51000 -0.44 |
17.91 | 17.27 | 17.91 | 198,892 |
| 09 Jun 11 |
17.95000 -0.43 |
18.45 | 17.91 | 18.45 | 424,677 |
| 08 Jun 11 |
18.38000 +0.08 |
18.44 | 18.16 | 18.26 | 197,100 |
| 07 Jun 11 |
18.30000 +0.13 |
18.43 | 18.13 | 18.16 | 217,005 |
| 06 Jun 11 |
18.17000 -0.01 |
18.64 | 18.10 | 18.18 | 358,533 |
| 03 Jun 11 |
18.18000 -0.48 |
18.45 | 18.14 | 18.45 | 147,332 |
| 02 Jun 11 |
18.66000 -0.44 |
19.14 | 18.50 | 19.07 | 174,481 |
| 01 Jun 11 |
19.10000 -0.27 |
19.42 | 19.02 | 19.37 | 432,940 |
| 31 May 11 |
19.37000 -0.03 |
19.48 | 19.30 | 19.40 | 541,168 |
| 30 May 11 |
19.40000 +0.17 |
19.43 | 19.24 | 19.26 | 110,918 |
| 27 May 11 |
19.23000 -0.03 |
19.38 | 19.15 | 19.25 | 319,342 |
| 26 May 11 |
19.26000 +0.12 |
19.35 | 19.11 | 19.14 | 278,171 |
| 25 May 11 |
19.14000 +0.16 |
19.39 | 18.83 | 18.95 | 279,368 |
| 24 May 11 |
18.98000 -0.02 |
19.15 | 18.83 | 19.00 | 166,526 |
| 20 May 11 |
19.00000 +0.22 |
19.10 | 18.76 | 18.79 | 244,740 |
| 19 May 11 |
18.78000 +0.12 |
18.85 | 18.66 | 18.77 | 275,428 |
| 18 May 11 |
18.66000 +0.05 |
18.76 | 18.52 | 18.63 | 167,756 |
| 17 May 11 |
18.61000 +0.27 |
18.65 | 18.20 | 18.33 | 399,427 |
| 16 May 11 |
18.34000 -0.10 |
18.72 | 18.22 | 18.35 | 259,575 |
| 13 May 11 |
18.44000 +0.11 |
18.67 | 18.31 | 18.39 | 502,022 |
| 12 May 11 |
18.33000 +0.09 |
18.40 | 18.04 | 18.05 | 469,282 |
| 11 May 11 |
18.24000 -0.20 |
18.62 | 18.12 | 18.41 | 1,179,136 |
| 10 May 11 |
18.44000 +0.73 |
18.55 | 17.83 | 17.83 | 355,181 |
| 09 May 11 |
17.71000 +0.68 |
17.94 | 17.53 | 17.62 | 349,502 |
| 06 May 11 |
17.03000 +0.11 |
17.61 | 16.85 | 16.97 | 178,908 |
| 05 May 11 |
16.92000 -0.74 |
17.50 | 16.83 | 17.50 | 244,764 |
| 04 May 11 |
17.66000 -0.42 |
18.06 | 17.45 | 18.01 | 112,911 |
| 03 May 11 |
18.08000 -0.06 |
18.37 | 17.95 | 18.05 | 169,779 |
| 02 May 11 |
18.14000 -0.13 |
18.44 | 18.10 | 18.26 | 189,990 |
| 29 Apr 11 |
18.27000 -0.07 |
18.41 | 18.23 | 18.33 | 348,597 |
| 28 Apr 11 |
18.34000 +0.06 |
18.45 | 18.25 | 18.25 | 140,966 |
| 27 Apr 11 |
18.28000 -0.22 |
18.49 | 18.07 | 18.46 | 222,896 |
| 26 Apr 11 |
18.50000 +0.07 |
18.54 | 18.22 | 18.47 | 455,204 |
| 25 Apr 11 |
18.43000 +0.33 |
18.46 | 17.96 | 18.11 | 167,271 |
| 21 Apr 11 |
18.10000 +0.00 |
18.28 | 17.99 | 18.12 | 53,672 |
| 20 Apr 11 |
18.10000 +0.27 |
18.29 | 17.96 | 17.97 | 236,386 |
| 19 Apr 11 |
17.83000 +0.04 |
17.99 | 17.72 | 17.72 | 178,992 |
| 18 Apr 11 |
17.79000 -0.41 |
18.07 | 17.68 | 18.07 | 165,172 |
| 15 Apr 11 |
18.20000 +0.29 |
18.39 | 17.82 | 18.09 | 456,821 |
| 14 Apr 11 |
17.91000 -0.29 |
18.13 | 17.72 | 18.13 | 151,851 |
| 13 Apr 11 |
18.20000 +0.34 |
18.23 | 17.90 | 17.97 | 417,124 |
| 12 Apr 11 |
17.86000 -0.62 |
18.29 | 17.53 | 18.26 | 292,766 |
| 11 Apr 11 |
18.48000 -0.18 |
18.60 | 18.30 | 18.60 | 285,508 |
| 08 Apr 11 |
18.66000 +0.19 |
18.94 | 18.48 | 18.94 | 426,559 |
| 07 Apr 11 |
18.47000 +0.08 |
18.72 | 18.32 | 18.32 | 345,852 |
| 06 Apr 11 |
18.39000 -0.08 |
18.46 | 18.25 | 18.46 | 121,258 |
| 05 Apr 11 |
18.47000 -0.03 |
18.53 | 18.28 | 18.43 | 210,669 |
| 04 Apr 11 |
18.50000 -0.36 |
18.92 | 18.39 | 18.87 | 734,087 |
| 01 Apr 11 |
18.86000 +0.60 |
18.87 | 18.32 | 18.32 | 334,796 |
| 31 Mar 11 |
18.26000 +0.56 |
18.31 | 17.77 | 17.77 | 266,721 |
| 30 Mar 11 |
17.70000 +0.59 |
18.00 | 17.15 | 17.15 | 348,605 |
| 29 Mar 11 |
17.11000 -0.20 |
17.25 | 16.57 | 17.25 | 395,949 |
| 28 Mar 11 |
17.31000 -0.10 |
17.46 | 17.17 | 17.32 | 162,847 |
| 25 Mar 11 |
17.41000 +0.33 |
17.75 | 17.05 | 17.07 | 313,570 |
| 24 Mar 11 |
17.08000 +0.05 |
17.12 | 16.87 | 17.00 | 194,400 |
| 23 Mar 11 |
17.03000 +0.39 |
17.15 | 16.51 | 16.64 | 916,269 |
| 22 Mar 11 |
16.64000 -0.19 |
16.76 | 16.58 | 16.76 | 634,838 |
| 21 Mar 11 |
16.83000 +0.51 |
16.90 | 16.39 | 16.51 | 273,099 |
| 18 Mar 11 |
16.32000 -0.56 |
16.97 | 16.30 | 16.97 | 618,190 |
| 17 Mar 11 |
16.88000 +0.68 |
17.16 | 16.17 | 16.17 | 1,100,264 |
| 16 Mar 11 |
16.20000 +0.14 |
16.28 | 15.92 | 16.05 | 245,637 |
| 15 Mar 11 |
16.06000 +0.23 |
16.22 | 15.41 | 15.50 | 489,609 |
| 14 Mar 11 |
15.83000 -0.22 |
16.44 | 15.70 | 16.44 | 294,646 |
| 11 Mar 11 |
16.05000 +0.23 |
16.12 | 15.52 | 15.58 | 358,480 |
| 10 Mar 11 |
15.82000 -0.38 |
16.19 | 15.68 | 16.19 | 114,500 |
| 09 Mar 11 |
16.20000 -0.10 |
16.37 | 15.97 | 16.31 | 257,457 |
| 08 Mar 11 |
16.30000 -0.60 |
16.95 | 16.30 | 16.90 | 211,067 |
| 07 Mar 11 |
16.90000 +0.03 |
16.99 | 16.75 | 16.95 | 189,468 |
| 04 Mar 11 |
16.87000 +0.36 |
16.95 | 16.57 | 16.60 | 167,802 |
| 03 Mar 11 |
16.51000 -0.05 |
16.57 | 16.29 | 16.50 | 226,478 |
| 02 Mar 11 |
16.56000 +0.08 |
16.69 | 16.33 | 16.50 | 183,439 |
| 01 Mar 11 |
16.48000 -0.16 |
16.89 | 16.42 | 16.72 | 217,698 |
| 28 Feb 11 |
16.64000 +0.07 |
16.94 | 16.56 | 16.67 | 424,818 |
| 25 Feb 11 |
16.57000 -0.06 |
16.70 | 16.43 | 16.67 | 257,852 |
| 24 Feb 11 |
16.63000 -0.27 |
17.04 | 16.61 | 16.84 | 164,836 |
| 23 Feb 11 |
16.90000 -0.51 |
17.40 | 16.90 | 17.40 | 271,058 |
| 22 Feb 11 |
17.41000 -0.09 |
17.54 | 17.30 | 17.50 | 153,773 |
| 18 Feb 11 |
17.50000 -0.10 |
17.63 | 17.37 | 17.59 | 95,880 |
| 17 Feb 11 |
17.60000 +0.24 |
17.74 | 17.32 | 17.43 | 189,663 |
| 16 Feb 11 |
17.36000 +0.36 |
17.39 | 16.93 | 16.93 | 352,549 |
| 15 Feb 11 |
17.00000 -0.23 |
17.25 | 16.64 | 17.06 | 354,099 |
| 14 Feb 11 |
17.23000 +0.83 |
17.38 | 16.41 | 16.53 | 524,537 |
| 11 Feb 11 |
16.40000 +1.05 |
16.45 | 15.35 | 15.35 | 432,199 |
| 10 Feb 11 |
15.35000 -0.15 |
15.49 | 15.22 | 15.45 | 158,819 |
| 09 Feb 11 |
15.50000 -0.45 |
15.99 | 15.37 | 15.98 | 154,331 |
| 08 Feb 11 |
15.95000 -0.03 |
16.02 | 15.85 | 15.91 | 108,314 |
| 07 Feb 11 |
15.98000 +0.27 |
16.10 | 15.62 | 15.71 | 146,847 |
| 04 Feb 11 |
15.71000 -0.02 |
15.84 | 15.54 | 15.80 | 267,809 |
| 03 Feb 11 |
15.73000 -0.25 |
16.02 | 15.47 | 15.97 | 288,819 |
| 02 Feb 11 |
15.98000 -0.39 |
16.43 | 15.89 | 16.38 | 262,371 |
| 01 Feb 11 |
16.37000 +0.16 |
16.40 | 16.11 | 16.21 | 238,524 |
| 31 Jan 11 |
16.21000 +0.72 |
16.29 | 15.49 | 15.58 | 449,007 |
| 28 Jan 11 |
15.49000 -0.56 |
16.02 | 15.44 | 16.02 | 531,868 |
| 27 Jan 11 |
16.05000 -0.06 |
16.15 | 15.93 | 16.03 | 234,062 |
| 26 Jan 11 |
16.11000 +0.46 |
16.15 | 15.67 | 15.75 | 160,345 |
| 25 Jan 11 |
15.65000 -0.05 |
15.86 | 15.56 | 15.70 | 167,274 |
| 24 Jan 11 |
15.70000 +0.25 |
15.79 | 15.27 | 15.45 | 165,723 |
| 21 Jan 11 |
15.45000 +0.29 |
15.63 | 15.16 | 15.16 | 356,776 |
| 20 Jan 11 |
15.16000 -0.07 |
15.22 | 15.01 | 15.14 | 233,952 |
| 19 Jan 11 |
15.23000 +0.02 |
15.38 | 15.21 | 15.30 | 269,574 |
| 18 Jan 11 |
15.21000 +0.05 |
15.27 | 15.15 | 15.15 | 325,900 |
| 17 Jan 11 |
15.16000 -0.08 |
15.28 | 15.15 | 15.24 | 33,749 |
| 14 Jan 11 |
15.24000 +0.10 |
15.27 | 15.10 | 15.19 | 211,270 |
| 13 Jan 11 |
15.14000 -0.07 |
15.38 | 15.05 | 15.16 | 239,050 |
| 12 Jan 11 |
15.21000 -0.13 |
15.47 | 15.05 | 15.33 | 583,334 |
| 11 Jan 11 |
15.34000 +0.14 |
15.47 | 15.17 | 15.24 | 292,587 |
| 10 Jan 11 |
15.20000 +0.12 |
15.24 | 14.93 | 15.08 | 264,998 |
| 07 Jan 11 |
15.08000 -0.08 |
15.24 | 15.00 | 15.15 | 242,101 |
| 06 Jan 11 |
15.16000 -0.05 |
15.24 | 15.08 | 15.19 | 366,590 |
| 05 Jan 11 |
15.21000 +0.13 |
15.24 | 14.76 | 15.01 | 298,463 |
| 04 Jan 11 |
15.08000 +0.05 |
15.27 | 15.01 | 15.07 | 116,973 |
| 31 Dec 10 |
15.03000 -0.14 |
15.27 | 14.96 | 15.21 | 129,255 |
| 30 Dec 10 |
15.17000 -0.17 |
15.38 | 15.17 | 15.30 | 156,885 |
| 29 Dec 10 |
15.34000 -0.05 |
15.38 | 15.27 | 15.35 | 123,844 |
| 24 Dec 10 |
15.39000 +0.13 |
15.50 | 15.33 | 15.34 | 26,501 |
| 23 Dec 10 |
15.26000 -0.01 |
15.37 | 15.16 | 15.26 | 147,620 |
| 22 Dec 10 |
15.27000 +0.39 |
15.36 | 14.80 | 14.85 | 381,437 |
| 21 Dec 10 |
14.88000 +0.08 |
14.94 | 14.74 | 14.80 | 227,300 |
| 20 Dec 10 |
14.80000 +0.08 |
14.87 | 14.64 | 14.68 | 302,548 |
| 17 Dec 10 |
14.72000 +0.11 |
14.84 | 14.32 | 14.61 | 658,396 |
| 16 Dec 10 |
14.61000 -0.19 |
14.90 | 14.57 | 14.80 | 504,817 |
| 15 Dec 10 |
14.80000 -0.04 |
14.95 | 14.66 | 14.71 | 833,301 |
| 14 Dec 10 |
14.84000 +0.42 |
14.95 | 14.37 | 14.37 | 635,129 |
| 13 Dec 10 |
14.42000 +0.35 |
14.82 | 14.14 | 14.18 | 862,036 |
| 10 Dec 10 |
14.07000 +0.07 |
14.11 | 13.94 | 14.00 | 252,107 |
| 09 Dec 10 |
14.00000 +0.00 |
14.14 | 13.92 | 14.08 | 409,201 |
| 08 Dec 10 |
14.00000 +0.13 |
14.08 | 13.91 | 13.91 | 523,710 |
| 07 Dec 10 |
13.87000 -0.23 |
14.23 | 13.87 | 14.11 | 326,020 |
| 06 Dec 10 |
14.10000 +0.25 |
14.19 | 13.81 | 13.86 | 411,533 |
| 03 Dec 10 |
13.85000 +0.14 |
13.93 | 13.59 | 13.62 | 582,224 |
| 02 Dec 10 |
13.71000 +0.21 |
14.00 | 13.56 | 13.59 | 494,277 |
| 01 Dec 10 |
13.50000 +0.42 |
13.61 | 13.10 | 13.10 | 823,100 |
| 30 Nov 10 |
13.08000 -0.01 |
13.46 | 12.80 | 13.00 | 6,869,083 |
| 29 Nov 10 |
13.09000 +0.29 |
13.24 | 12.77 | 12.85 | 744,288 |
| 26 Nov 10 |
12.80000 -0.10 |
13.08 | 12.80 | 12.90 | 518,491 |
| 25 Nov 10 |
12.90000 +0.26 |
12.98 | 12.69 | 12.70 | 149,148 |
| 24 Nov 10 |
12.64000 +0.14 |
12.70 | 12.46 | 12.52 | 523,072 |
| 23 Nov 10 |
12.50000 -0.07 |
12.59 | 12.38 | 12.57 | 364,315 |
| 22 Nov 10 |
12.57000 +0.02 |
12.69 | 12.44 | 12.60 | 408,601 |
| 19 Nov 10 |
12.55000 +0.03 |
12.58 | 12.50 | 12.51 | 228,375 |
| 18 Nov 10 |
12.52000 +0.20 |
12.54 | 12.32 | 12.43 | 675,683 |
| 17 Nov 10 |
12.32000 +0.14 |
12.44 | 12.21 | 12.21 | 482,042 |
| 16 Nov 10 |
12.18000 -0.23 |
12.42 | 12.14 | 12.41 | 851,346 |
| 15 Nov 10 |
12.41000 -0.02 |
12.51 | 12.35 | 12.43 | 279,783 |
| 12 Nov 10 |
12.43000 -0.19 |
12.54 | 12.42 | 12.51 | 621,147 |
| 11 Nov 10 |
12.62000 +0.01 |
12.67 | 12.37 | 12.67 | 1,627,439 |
| 10 Nov 10 |
12.61000 +0.11 |
12.64 | 12.48 | 12.55 | 967,297 |
| 09 Nov 10 |
12.50000 -0.20 |
12.82 | 12.13 | 12.81 | 1,692,630 |
| 08 Nov 10 |
12.70000 -0.18 |
13.08 | 12.58 | 13.08 | 1,132,847 |
| 05 Nov 10 |
12.88000 +0.02 |
12.95 | 12.60 | 12.60 | 437,356 |
| 04 Nov 10 |
12.86000 +0.10 |
12.96 | 12.75 | 12.86 | 341,216 |
| 03 Nov 10 |
12.76000 +0.00 |
12.91 | 12.71 | 12.75 | 161,510 |
| 02 Nov 10 |
12.76000 +0.11 |
12.90 | 12.63 | 12.72 | 456,536 |
| 01 Nov 10 |
12.65000 -0.01 |
12.89 | 12.57 | 12.75 | 376,186 |
| 29 Oct 10 |
12.66000 +0.13 |
12.73 | 12.44 | 12.53 | 382,492 |
| 28 Oct 10 |
12.53000 -0.06 |
12.67 | 12.46 | 12.59 | 299,540 |
| 27 Oct 10 |
12.59000 -0.32 |
12.92 | 12.52 | 12.91 | 364,287 |
| 26 Oct 10 |
12.91000 -0.02 |
12.98 | 12.90 | 12.96 | 151,249 |
| 25 Oct 10 |
12.93000 -0.02 |
13.10 | 12.86 | 13.00 | 169,718 |
| 22 Oct 10 |
12.95000 -0.01 |
13.00 | 12.88 | 12.93 | 115,588 |
| 21 Oct 10 |
12.96000 -0.07 |
13.07 | 12.94 | 13.04 | 265,641 |
| 20 Oct 10 |
13.03000 +0.07 |
13.11 | 12.75 | 12.88 | 271,759 |
| 19 Oct 10 |
12.96000 +0.01 |
13.02 | 12.83 | 12.87 | 228,468 |
| 18 Oct 10 |
12.95000 +0.03 |
12.97 | 12.83 | 12.93 | 162,309 |
| 15 Oct 10 |
12.92000 -0.13 |
13.08 | 12.86 | 13.08 | 162,903 |
| 14 Oct 10 |
13.05000 +0.20 |
13.15 | 12.85 | 12.85 | 414,218 |
| 13 Oct 10 |
12.85000 +0.00 |
12.95 | 12.78 | 12.95 | 280,152 |
| 12 Oct 10 |
12.85000 +0.10 |
12.90 | 12.70 | 12.75 | 188,439 |
| 08 Oct 10 |
12.75000 -0.09 |
12.83 | 12.71 | 12.82 | 140,212 |
| 07 Oct 10 |
12.84000 +0.03 |
12.95 | 12.66 | 12.82 | 210,295 |
| 06 Oct 10 |
12.81000 +0.02 |
12.86 | 12.72 | 12.75 | 121,452 |
| 05 Oct 10 |
12.79000 +0.00 |
12.98 | 12.77 | 12.89 | 112,834 |
| 04 Oct 10 |
12.79000 -0.11 |
12.94 | 12.69 | 12.88 | 139,960 |
| 01 Oct 10 |
12.90000 +0.27 |
12.99 | 12.54 | 12.65 | 300,738 |
| 30 Sep 10 |
12.63000 +0.14 |
12.75 | 12.50 | 12.56 | 324,288 |
| 29 Sep 10 |
12.49000 +0.22 |
12.59 | 12.15 | 12.21 | 198,784 |
| 28 Sep 10 |
12.27000 +0.10 |
12.32 | 12.15 | 12.16 | 180,158 |
| 27 Sep 10 |
12.17000 +0.01 |
12.24 | 12.11 | 12.11 | 127,602 |
| 24 Sep 10 |
12.16000 +0.07 |
12.25 | 12.05 | 12.09 | 158,373 |
| 23 Sep 10 |
12.09000 -0.13 |
12.16 | 12.06 | 12.14 | 86,306 |
| 22 Sep 10 |
12.22000 +0.05 |
12.49 | 12.10 | 12.17 | 274,011 |
| 21 Sep 10 |
12.17000 -0.06 |
12.23 | 12.01 | 12.12 | 342,576 |
| 20 Sep 10 |
12.23000 -0.02 |
12.39 | 12.20 | 12.20 | 132,229 |
| 17 Sep 10 |
12.25000 -0.06 |
12.57 | 12.13 | 12.32 | 509,947 |
| 16 Sep 10 |
12.31000 +0.02 |
12.49 | 12.28 | 12.32 | 164,185 |
| 15 Sep 10 |
12.29000 +0.06 |
12.48 | 12.15 | 12.22 | 224,963 |
| 14 Sep 10 |
12.23000 +0.34 |
12.31 | 11.91 | 11.91 | 2,045,372 |
| 13 Sep 10 |
11.89000 +0.24 |
11.93 | 11.65 | 11.66 | 271,209 |
| 10 Sep 10 |
11.65000 +0.06 |
11.68 | 11.54 | 11.60 | 462,745 |
| 09 Sep 10 |
11.59000 -0.03 |
11.71 | 11.55 | 11.71 | 202,296 |
| 08 Sep 10 |
11.62000 -0.02 |
11.83 | 11.61 | 11.61 | 559,839 |
| 07 Sep 10 |
11.64000 -0.06 |
11.79 | 11.55 | 11.66 | 414,368 |
| 03 Sep 10 |
11.70000 -0.03 |
11.77 | 11.65 | 11.71 | 173,672 |
| 02 Sep 10 |
11.73000 +0.04 |
11.84 | 11.61 | 11.73 | 167,871 |
| 01 Sep 10 |
11.69000 +0.12 |
11.77 | 11.57 | 11.60 | 853,835 |
| 31 Aug 10 |
11.57000 -0.08 |
11.65 | 11.53 | 11.59 | 288,361 |
| 30 Aug 10 |
11.65000 -0.04 |
11.75 | 11.61 | 11.70 | 468,392 |
| 27 Aug 10 |
11.69000 -0.01 |
11.75 | 11.38 | 11.75 | 303,388 |
| 26 Aug 10 |
11.70000 +0.00 |
11.75 | 11.61 | 11.74 | 301,127 |
| 25 Aug 10 |
11.70000 -0.05 |
11.84 | 11.64 | 11.75 | 431,111 |
| 24 Aug 10 |
11.75000 -0.17 |
11.94 | 11.75 | 11.90 | 260,244 |
| 23 Aug 10 |
11.92000 +0.02 |
12.03 | 11.90 | 11.90 | 119,994 |
| 20 Aug 10 |
11.90000 +0.11 |
12.00 | 11.75 | 11.79 | 202,802 |
| 19 Aug 10 |
11.79000 -0.10 |
11.93 | 11.73 | 11.88 | 198,313 |
| 18 Aug 10 |
11.89000 +0.06 |
11.96 | 11.80 | 11.85 | 123,561 |
| 17 Aug 10 |
11.83000 -0.20 |
12.48 | 11.80 | 12.05 | 426,362 |
| 16 Aug 10 |
12.03000 -0.02 |
12.07 | 11.82 | 12.00 | 129,293 |
| 13 Aug 10 |
12.05000 +0.01 |
12.17 | 11.95 | 12.05 | 100,274 |
| 12 Aug 10 |
12.04000 -0.08 |
12.26 | 11.92 | 12.09 | 406,217 |
| 11 Aug 10 |
12.12000 -0.35 |
12.47 | 12.06 | 12.47 | 497,860 |
| 10 Aug 10 |
12.47000 +0.02 |
12.60 | 12.37 | 12.42 | 306,597 |
| 09 Aug 10 |
12.45000 -0.25 |
12.72 | 12.43 | 12.66 | 239,245 |
| 06 Aug 10 |
12.70000 +0.00 |
12.79 | 12.65 | 12.66 | 138,159 |
| 05 Aug 10 |
12.70000 -0.08 |
12.87 | 12.65 | 12.69 | 257,701 |
| 04 Aug 10 |
12.78000 -0.14 |
12.98 | 12.75 | 12.98 | 128,223 |
| 03 Aug 10 |
12.92000 +0.25 |
12.95 | 12.70 | 12.76 | 408,332 |
| 30 Jul 10 |
12.67000 -0.15 |
12.89 | 12.67 | 12.80 | 111,769 |
| 29 Jul 10 |
12.82000 +0.01 |
12.94 | 12.80 | 12.82 | 49,895 |
| 28 Jul 10 |
12.81000 -0.16 |
13.05 | 12.60 | 12.93 | 136,954 |
| 27 Jul 10 |
12.97000 +0.02 |
13.05 | 12.84 | 12.97 | 169,318 |
| 26 Jul 10 |
12.95000 -0.05 |
13.04 | 12.92 | 13.00 | 353,359 |
| 23 Jul 10 |
13.00000 +0.13 |
13.17 | 12.86 | 12.86 | 194,790 |
| 22 Jul 10 |
12.87000 +0.07 |
12.90 | 12.70 | 12.90 | 385,358 |
| 21 Jul 10 |
12.80000 +0.07 |
12.94 | 12.73 | 12.79 | 235,231 |
| 20 Jul 10 |
12.73000 +0.10 |
12.89 | 12.42 | 12.63 | 268,515 |
| 19 Jul 10 |
12.63000 +0.30 |
12.65 | 12.32 | 12.33 | 272,233 |
| 16 Jul 10 |
12.33000 -0.35 |
12.64 | 12.20 | 12.64 | 428,500 |
| 15 Jul 10 |
12.68000 +0.16 |
12.69 | 12.43 | 12.51 | 333,952 |
| 14 Jul 10 |
12.52000 -0.19 |
12.76 | 12.50 | 12.69 | 199,359 |
| 13 Jul 10 |
12.71000 +0.15 |
12.78 | 12.55 | 12.57 | 276,795 |
| 12 Jul 10 |
12.56000 -0.06 |
12.61 | 12.45 | 12.55 | 179,976 |
| 09 Jul 10 |
12.62000 +0.01 |
12.71 | 12.53 | 12.65 | 78,222 |
| 08 Jul 10 |
12.61000 -0.11 |
12.75 | 12.61 | 12.75 | 192,764 |
| 07 Jul 10 |
12.72000 +0.35 |
12.73 | 12.38 | 12.39 | 266,552 |
| 06 Jul 10 |
12.37000 -0.28 |
12.76 | 12.17 | 12.72 | 399,359 |
| 05 Jul 10 |
12.65000 +0.03 |
12.82 | 12.61 | 12.82 | 78,812 |
| 02 Jul 10 |
12.62000 +0.10 |
12.89 | 12.51 | 12.52 | 198,609 |
| 30 Jun 10 |
12.52000 +0.06 |
12.77 | 12.36 | 12.39 | 314,179 |
| 29 Jun 10 |
12.46000 -0.13 |
12.78 | 12.28 | 12.49 | 293,286 |
| 28 Jun 10 |
12.59000 -0.15 |
12.82 | 12.54 | 12.72 | 119,400 |
| 25 Jun 10 |
12.74000 +0.08 |
12.84 | 12.55 | 12.63 | 147,774 |
| 24 Jun 10 |
12.66000 -0.13 |
12.85 | 12.61 | 12.72 | 156,387 |
| 23 Jun 10 |
12.79000 +0.04 |
12.86 | 12.65 | 12.79 | 248,210 |
| 22 Jun 10 |
12.75000 -0.12 |
12.92 | 12.75 | 12.80 | 292,327 |
| 21 Jun 10 |
12.87000 +0.01 |
13.00 | 12.87 | 12.96 | 134,034 |
| 18 Jun 10 |
12.86000 -0.09 |
13.00 | 12.82 | 12.95 | 558,276 |
| 17 Jun 10 |
12.95000 -0.17 |
13.09 | 12.95 | 13.00 | 156,978 |
| 16 Jun 10 |
13.12000 +0.16 |
13.14 | 12.86 | 12.92 | 662,414 |
| 15 Jun 10 |
12.96000 +0.08 |
13.00 | 12.88 | 12.88 | 722,433 |
| 14 Jun 10 |
12.88000 -0.11 |
13.13 | 12.82 | 13.10 | 555,790 |
| 11 Jun 10 |
12.99000 -0.01 |
13.00 | 12.90 | 12.99 | 602,347 |
| 10 Jun 10 |
13.00000 +0.03 |
13.15 | 12.92 | 13.07 | 1,323,214 |
| 09 Jun 10 |
12.97000 +0.05 |
13.10 | 12.87 | 12.97 | 2,496,409 |
| 08 Jun 10 |
12.92000 -0.09 |
13.17 | 12.61 | 12.95 | 507,039 |
| 07 Jun 10 |
13.01000 +0.01 |
13.37 | 12.88 | 13.00 | 226,419 |
| 04 Jun 10 |
13.00000 -0.05 |
13.49 | 12.91 | 13.05 | 336,444 |
| 03 Jun 10 |
13.05000 -0.04 |
13.18 | 12.91 | 13.15 | 262,091 |
| 02 Jun 10 |
13.09000 +0.24 |
13.15 | 12.86 | 12.94 | 394,941 |
| 01 Jun 10 |
12.85000 -0.62 |
13.36 | 12.85 | 13.33 | 345,416 |
| 31 May 10 |
13.47000 +0.23 |
13.48 | 13.18 | 13.47 | 72,062 |
| 28 May 10 |
13.24000 +0.18 |
13.32 | 12.97 | 13.07 | 379,035 |
| 27 May 10 |
13.06000 +0.37 |
13.14 | 12.78 | 12.78 | 305,571 |
| 26 May 10 |
12.69000 -0.06 |
12.99 | 12.60 | 12.84 | 908,231 |
| 25 May 10 |
12.75000 -0.06 |
12.85 | 12.19 | 12.25 | 429,469 |
| 21 May 10 |
12.81000 +0.21 |
12.96 | 12.30 | 12.42 | 325,644 |
| 20 May 10 |
12.60000 +0.02 |
12.60 | 12.21 | 12.43 | 575,546 |
| 19 May 10 |
12.58000 +0.06 |
12.82 | 12.50 | 12.52 | 245,625 |
| 18 May 10 |
12.52000 -0.13 |
12.99 | 12.50 | 12.68 | 291,336 |
| 17 May 10 |
12.65000 -0.59 |
13.19 | 12.42 | 13.11 | 359,993 |
| 14 May 10 |
13.24000 -0.40 |
13.64 | 13.04 | 13.64 | 637,548 |
| 13 May 10 |
13.64000 -0.15 |
13.76 | 13.59 | 13.75 | 1,140,260 |
| 12 May 10 |
13.79000 +0.17 |
13.79 | 13.56 | 13.76 | 360,601 |
| 11 May 10 |
13.62000 +0.11 |
13.68 | 13.36 | 13.49 | 387,630 |
| 10 May 10 |
13.51000 +0.20 |
13.53 | 13.31 | 13.49 | 452,687 |
| 07 May 10 |
13.31000 -0.02 |
13.51 | 13.24 | 13.39 | 198,711 |
| 06 May 10 |
13.33000 -0.27 |
13.69 | 13.25 | 13.47 | 813,312 |
| 05 May 10 |
13.60000 -0.03 |
13.87 | 13.38 | 13.56 | 331,696 |
| 04 May 10 |
13.63000 +0.14 |
13.74 | 13.25 | 13.40 | 325,559 |
| 03 May 10 |
13.49000 -0.24 |
13.89 | 13.48 | 13.73 | 190,127 |
| 30 Apr 10 |
13.73000 -0.03 |
13.79 | 13.43 | 13.76 | 318,723 |
| 29 Apr 10 |
13.76000 +0.06 |
13.88 | 13.60 | 13.85 | 356,372 |
| 28 Apr 10 |
13.70000 -0.48 |
14.17 | 13.70 | 14.17 | 426,557 |
| 27 Apr 10 |
14.18000 +0.06 |
14.39 | 14.10 | 14.12 | 1,460,258 |
| 26 Apr 10 |
14.12000 -0.45 |
14.68 | 14.08 | 14.55 | 418,372 |
| 23 Apr 10 |
14.57000 -0.08 |
14.77 | 14.53 | 14.60 | 463,812 |
| 22 Apr 10 |
14.65000 -0.13 |
14.80 | 14.47 | 14.70 | 506,658 |
| 21 Apr 10 |
14.78000 +0.22 |
14.78 | 14.56 | 14.63 | 260,078 |
| 20 Apr 10 |
14.56000 -0.09 |
14.94 | 14.56 | 14.81 | 303,667 |
| 19 Apr 10 |
14.65000 +0.04 |
14.73 | 14.37 | 14.45 | 255,596 |
| 16 Apr 10 |
14.61000 -0.37 |
14.99 | 14.51 | 14.98 | 278,088 |
| 15 Apr 10 |
14.98000 -0.05 |
15.07 | 14.93 | 15.07 | 167,723 |
| 14 Apr 10 |
15.03000 -0.12 |
15.20 | 14.87 | 15.18 | 435,915 |
| 13 Apr 10 |
15.15000 +0.08 |
15.21 | 14.96 | 15.08 | 198,018 |
| 12 Apr 10 |
15.07000 -0.04 |
15.10 | 14.89 | 15.06 | 260,751 |
| 09 Apr 10 |
15.11000 -0.01 |
15.24 | 14.97 | 15.13 | 119,093 |
| 08 Apr 10 |
15.12000 +0.06 |
15.20 | 14.84 | 15.04 | 281,005 |
| 07 Apr 10 |
15.06000 -0.04 |
15.23 | 14.84 | 15.22 | 328,728 |
| 06 Apr 10 |
15.10000 +0.14 |
15.21 | 14.98 | 14.99 | 187,948 |
| 05 Apr 10 |
14.96000 +0.26 |
15.07 | 14.71 | 14.79 | 117,570 |
| 01 Apr 10 |
14.70000 +0.00 |
14.90 | 14.68 | 14.71 | 236,154 |
| 31 Mar 10 |
14.70000 +0.14 |
14.77 | 14.64 | 14.65 | 1,254,259 |
| 30 Mar 10 |
14.56000 -0.05 |
14.76 | 14.46 | 14.71 | 715,302 |
| 29 Mar 10 |
14.61000 +0.09 |
14.78 | 14.46 | 14.54 | 174,685 |
| 26 Mar 10 |
14.52000 -0.25 |
14.85 | 14.51 | 14.72 | 318,662 |
| 25 Mar 10 |
14.77000 +0.15 |
14.85 | 14.49 | 14.68 | 496,154 |
| 24 Mar 10 |
14.62000 -0.20 |
14.93 | 14.62 | 14.80 | 1,088,440 |
| 23 Mar 10 |
14.82000 +0.17 |
15.00 | 14.62 | 14.62 | 318,275 |
| 22 Mar 10 |
14.65000 +0.06 |
14.79 | 14.26 | 14.58 | 244,553 |
| 19 Mar 10 |
14.59000 -0.11 |
14.79 | 14.47 | 14.72 | 507,847 |
| 18 Mar 10 |
14.70000 -0.17 |
14.93 | 14.70 | 14.93 | 328,042 |
| 17 Mar 10 |
14.87000 +0.14 |
15.00 | 14.69 | 14.83 | 297,435 |
| 16 Mar 10 |
14.73000 -0.02 |
15.02 | 14.72 | 14.98 | 518,768 |
| 15 Mar 10 |
14.75000 -0.28 |
15.02 | 14.59 | 15.02 | 155,680 |
| 12 Mar 10 |
15.03000 +0.03 |
15.20 | 14.87 | 15.20 | 162,577 |
| 11 Mar 10 |
15.00000 +0.11 |
15.03 | 14.89 | 14.91 | 176,275 |
| 10 Mar 10 |
14.89000 -0.11 |
15.09 | 14.85 | 15.07 | 372,809 |
| 09 Mar 10 |
15.00000 -0.01 |
15.06 | 14.95 | 15.01 | 474,512 |
| 08 Mar 10 |
15.01000 +0.12 |
15.07 | 14.89 | 14.99 | 320,933 |
| 05 Mar 10 |
14.89000 -0.01 |
14.97 | 14.85 | 14.90 | 139,773 |
| 04 Mar 10 |
14.90000 -0.10 |
15.09 | 14.72 | 15.09 | 160,103 |
| 03 Mar 10 |
15.00000 -0.20 |
15.29 | 14.84 | 15.19 | 306,500 |
| 02 Mar 10 |
15.20000 +0.00 |
15.35 | 15.15 | 15.20 | 201,498 |
| 01 Mar 10 |
15.20000 +0.14 |
15.25 | 15.08 | 15.08 | 260,554 |
| 26 Feb 10 |
15.06000 +0.06 |
15.18 | 14.96 | 15.00 | 153,037 |
| 25 Feb 10 |
15.00000 +0.20 |
15.07 | 14.55 | 14.74 | 140,075 |
| 24 Feb 10 |
14.80000 -0.03 |
15.08 | 14.70 | 14.86 | 172,441 |
| 23 Feb 10 |
14.83000 -0.31 |
15.29 | 14.77 | 15.10 | 293,384 |
| 22 Feb 10 |
15.14000 -0.27 |
15.51 | 15.14 | 15.41 | 109,112 |
| 19 Feb 10 |
15.41000 -0.22 |
15.70 | 15.41 | 15.70 | 76,000 |
| 18 Feb 10 |
15.63000 +0.21 |
15.68 | 15.32 | 15.51 | 121,329 |
| 17 Feb 10 |
15.42000 -0.46 |
16.00 | 15.42 | 15.88 | 133,087 |
| 16 Feb 10 |
15.88000 +0.12 |
15.98 | 15.70 | 15.89 | 73,530 |
| 12 Feb 10 |
15.76000 +0.32 |
15.80 | 15.16 | 15.34 | 266,428 |
| 11 Feb 10 |
15.44000 +0.05 |
15.48 | 15.31 | 15.35 | 141,423 |
| 10 Feb 10 |
15.39000 -0.18 |
15.74 | 15.32 | 15.57 | 197,597 |
| 09 Feb 10 |
15.57000 +0.07 |
15.81 | 15.48 | 15.58 | 129,212 |
| 08 Feb 10 |
15.50000 -0.13 |
15.92 | 15.44 | 15.66 | 94,858 |
| 05 Feb 10 |
15.63000 +0.46 |
15.74 | 15.14 | 15.23 | 256,965 |
| 04 Feb 10 |
15.17000 -0.48 |
15.65 | 15.17 | 15.50 | 136,770 |
| 03 Feb 10 |
15.65000 -0.01 |
15.65 | 15.43 | 15.65 | 122,148 |
| 02 Feb 10 |
15.66000 +0.36 |
15.95 | 15.27 | 15.38 | 188,670 |
| 01 Feb 10 |
15.30000 +0.28 |
15.30 | 14.89 | 15.02 | 124,139 |
| 29 Jan 10 |
15.02000 -0.08 |
15.43 | 15.02 | 15.22 | 200,973 |
| 28 Jan 10 |
15.10000 -0.35 |
15.45 | 14.85 | 15.08 | 153,414 |
| 27 Jan 10 |
15.45000 -0.29 |
15.80 | 15.20 | 15.65 | 180,363 |
| 26 Jan 10 |
15.74000 -0.16 |
15.97 | 15.65 | 15.72 | 223,745 |
| 25 Jan 10 |
15.90000 +0.10 |
16.00 | 15.79 | 15.92 | 147,520 |
| 22 Jan 10 |
15.80000 -0.01 |
16.18 | 15.69 | 15.84 | 193,815 |
| 21 Jan 10 |
15.81000 -0.70 |
16.61 | 15.80 | 15.84 | 351,002 |
| 20 Jan 10 |
16.51000 -0.38 |
16.89 | 16.50 | 16.89 | 373,368 |
| 19 Jan 10 |
16.89000 +0.09 |
17.04 | 16.75 | 16.82 | 395,774 |
| 18 Jan 10 |
16.80000 +0.12 |
16.82 | 16.66 | 16.68 | 57,576 |
| 15 Jan 10 |
16.68000 -0.08 |
16.79 | 16.60 | 16.78 | 129,388 |
| 14 Jan 10 |
16.76000 +0.40 |
17.02 | 16.31 | 16.35 | 306,034 |
| 13 Jan 10 |
16.36000 +0.07 |
16.52 | 16.26 | 16.26 | 910,915 |
| 12 Jan 10 |
16.29000 +0.20 |
16.50 | 16.02 | 16.04 | 340,165 |
| 11 Jan 10 |
16.09000 -0.14 |
16.50 | 16.00 | 16.35 | 379,972 |
| 08 Jan 10 |
16.23000 +0.07 |
16.35 | 16.12 | 16.20 | 133,395 |
| 07 Jan 10 |
16.16000 -0.09 |
16.39 | 15.99 | 16.16 | 397,971 |
| 06 Jan 10 |
16.25000 +0.40 |
16.47 | 15.75 | 15.95 | 411,197 |
| 05 Jan 10 |
15.85000 +0.20 |
16.00 | 15.71 | 15.72 | 833,849 |
| 04 Jan 10 |
15.65000 +0.65 |
15.72 | 15.24 | 15.33 | 100,534 |
| 31 Dec 09 |
15.00000 -0.20 |
15.33 | 14.86 | 15.20 | 169,839 |
| 30 Dec 09 |
15.20000 -0.03 |
15.41 | 15.00 | 15.25 | 82,598 |
| 29 Dec 09 |
15.23000 +0.00 |
15.56 | 15.13 | 15.56 | 128,796 |
Ensign Energy Services
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
4.22000 +0.26 |
4.29 | 3.97 | 4.00 | 941,894 |
| 19 Oct 26 |
3.96000 +0.09 |
3.99 | 3.84 | 3.85 | 288,731 |
| 16 Oct 26 |
3.87000 +0.15 |
3.87 | 3.65 | 3.72 | 217,966 |
| 15 Oct 26 |
3.72000 +0.00 |
3.78 | 3.59 | 3.71 | 173,799 |
| 14 Oct 26 |
3.72000 -0.13 |
3.89 | 3.70 | 3.89 | 214,915 |
| 13 Oct 26 |
3.85000 +0.18 |
3.85 | 3.65 | 3.69 | 494,994 |
| 09 Oct 26 |
3.67000 +0.04 |
3.72 | 3.59 | 3.59 | 256,466 |
| 08 Oct 26 |
3.63000 +0.02 |
3.67 | 3.61 | 3.65 | 95,133 |
| 07 Oct 26 |
3.61000 -0.01 |
3.67 | 3.53 | 3.61 | 111,884 |
| 06 Oct 26 |
3.62000 +0.04 |
3.73 | 3.46 | 3.58 | 213,663 |
| 05 Oct 26 |
3.58000 +0.06 |
3.69 | 3.44 | 3.48 | 498,595 |
| 02 Oct 26 |
3.52000 -0.04 |
3.54 | 3.42 | 3.49 | 226,970 |
| 01 Oct 26 |
3.56000 +0.16 |
3.59 | 3.40 | 3.41 | 323,986 |
| 30 Sep 26 |
3.40000 -0.07 |
3.50 | 3.38 | 3.45 | 263,700 |
| 29 Sep 26 |
3.47000 -0.03 |
3.50 | 3.39 | 3.48 | 277,002 |
| 28 Sep 26 |
3.50000 -0.05 |
3.63 | 3.49 | 3.60 | 408,397 |
| 25 Sep 26 |
3.55000 -0.09 |
3.60 | 3.50 | 3.57 | 253,772 |
| 24 Sep 26 |
3.64000 +0.09 |
3.69 | 3.50 | 3.60 | 163,700 |
| 23 Sep 26 |
3.55000 -0.13 |
3.73 | 3.55 | 3.73 | 364,700 |
| 22 Sep 26 |
3.68000 -0.05 |
3.77 | 3.62 | 3.69 | 361,900 |
| 21 Sep 26 |
3.73000 -0.05 |
3.88 | 3.65 | 3.75 | 333,814 |
| 18 Sep 26 |
3.78000 -0.03 |
3.82 | 3.75 | 3.81 | 305,714 |
| 17 Sep 26 |
3.81000 -0.11 |
3.99 | 3.79 | 3.88 | 228,641 |
| 16 Sep 26 |
3.92000 +0.00 |
3.97 | 3.87 | 3.92 | 294,700 |
| 15 Sep 26 |
3.92000 +0.03 |
3.95 | 3.88 | 3.88 | 139,661 |
| 14 Sep 26 |
3.89000 +0.02 |
3.94 | 3.79 | 3.93 | 270,800 |
| 11 Sep 26 |
3.87000 +0.09 |
3.88 | 3.75 | 3.78 | 231,240 |
| 10 Sep 26 |
3.78000 -0.01 |
3.90 | 3.71 | 3.84 | 248,565 |
| 09 Sep 26 |
3.79000 -0.01 |
3.94 | 3.75 | 3.81 | 334,947 |
| 08 Sep 26 |
3.80000 +0.06 |
3.91 | 3.75 | 3.79 | 367,912 |
| 04 Sep 26 |
3.74000 -0.06 |
3.86 | 3.64 | 3.73 | 212,300 |
| 03 Sep 26 |
3.80000 -0.05 |
3.90 | 3.73 | 3.85 | 211,900 |
| 02 Sep 26 |
3.85000 +0.05 |
3.90 | 3.71 | 3.85 | 220,500 |
| 01 Sep 26 |
3.80000 +0.10 |
3.82 | 3.67 | 3.74 | 333,800 |
| 31 Aug 26 |
3.70000 +0.11 |
3.75 | 3.57 | 3.57 | 252,200 |
| 28 Aug 26 |
3.59000 +0.00 |
3.65 | 3.54 | 3.58 | 330,700 |
| 27 Aug 26 |
3.59000 +0.15 |
3.60 | 3.40 | 3.43 | 290,000 |
| 26 Aug 26 |
3.44000 +0.03 |
3.49 | 3.39 | 3.41 | 147,802 |
| 25 Aug 26 |
3.41000 -0.15 |
3.54 | 3.41 | 3.51 | 146,632 |
| 24 Aug 26 |
3.56000 -0.15 |
3.74 | 3.53 | 3.70 | 295,872 |
| 21 Aug 26 |
3.71000 +0.09 |
3.78 | 3.59 | 3.60 | 249,587 |
| 20 Aug 26 |
3.62000 +0.02 |
3.70 | 3.51 | 3.63 | 254,884 |
| 19 Aug 26 |
3.60000 +0.01 |
3.69 | 3.58 | 3.58 | 167,046 |
| 18 Aug 26 |
3.59000 -0.08 |
3.70 | 3.58 | 3.67 | 119,244 |
| 17 Aug 26 |
3.67000 +0.04 |
3.73 | 3.50 | 3.64 | 268,927 |
| 14 Aug 26 |
3.63000 +0.09 |
3.66 | 3.46 | 3.53 | 195,190 |
| 13 Aug 26 |
3.54000 -0.07 |
3.69 | 3.54 | 3.57 | 239,334 |
| 12 Aug 26 |
3.61000 +0.07 |
3.65 | 3.56 | 3.58 | 153,868 |
| 11 Aug 26 |
3.54000 +0.13 |
3.58 | 3.39 | 3.39 | 441,959 |
| 10 Aug 26 |
3.41000 +0.20 |
3.43 | 3.14 | 3.25 | 557,523 |
| 07 Aug 26 |
3.21000 -0.29 |
3.50 | 3.18 | 3.40 | 613,727 |
| 06 Aug 26 |
3.50000 +0.08 |
3.54 | 3.42 | 3.42 | 169,937 |
| 05 Aug 26 |
3.42000 -0.05 |
3.50 | 3.40 | 3.48 | 119,545 |
| 04 Aug 26 |
3.47000 -0.02 |
3.54 | 3.32 | 3.54 | 172,653 |
| 31 Jul 26 |
3.49000 +0.00 |
3.56 | 3.42 | 3.50 | 180,168 |
| 30 Jul 26 |
3.49000 +0.04 |
3.49 | 3.41 | 3.44 | 71,705 |
| 29 Jul 26 |
3.45000 -0.03 |
3.59 | 3.34 | 3.55 | 467,147 |
| 28 Jul 26 |
3.48000 -0.12 |
3.59 | 3.43 | 3.59 | 255,946 |
| 27 Jul 26 |
3.60000 -0.35 |
3.87 | 3.55 | 3.85 | 242,481 |
| 24 Jul 26 |
3.95000 +0.05 |
4.10 | 3.91 | 3.91 | 342,250 |
| 23 Jul 26 |
3.90000 +0.19 |
3.98 | 3.74 | 3.74 | 443,404 |
| 22 Jul 26 |
3.71000 +0.03 |
3.84 | 3.69 | 3.75 | 263,634 |
| 21 Jul 26 |
3.68000 +0.16 |
3.69 | 3.55 | 3.59 | 194,250 |
| 20 Jul 26 |
3.52000 +0.11 |
3.58 | 3.40 | 3.49 | 234,121 |
| 17 Jul 26 |
3.41000 -0.01 |
3.46 | 3.33 | 3.39 | 143,479 |
| 16 Jul 26 |
3.42000 +0.07 |
3.44 | 3.32 | 3.38 | 156,484 |
| 15 Jul 26 |
3.35000 -0.06 |
3.42 | 3.25 | 3.39 | 174,427 |
| 14 Jul 26 |
3.41000 -0.04 |
3.54 | 3.37 | 3.50 | 215,342 |
| 13 Jul 26 |
3.45000 +0.07 |
3.49 | 3.40 | 3.44 | 205,691 |
| 10 Jul 26 |
3.38000 -0.01 |
3.48 | 3.35 | 3.41 | 164,703 |
| 09 Jul 26 |
3.39000 -0.04 |
3.45 | 3.32 | 3.42 | 109,354 |
| 08 Jul 26 |
3.43000 +0.19 |
3.43 | 3.26 | 3.26 | 221,007 |
| 07 Jul 26 |
3.24000 +0.09 |
3.29 | 3.14 | 3.29 | 244,475 |
| 06 Jul 26 |
3.15000 -0.13 |
3.30 | 3.14 | 3.24 | 224,324 |
| 03 Jul 26 |
3.28000 +0.02 |
3.31 | 3.24 | 3.24 | 53,177 |
| 02 Jul 26 |
3.26000 -0.06 |
3.33 | 3.20 | 3.32 | 156,800 |
| 30 Jun 26 |
3.32000 +0.11 |
3.36 | 3.21 | 3.26 | 165,060 |
| 29 Jun 26 |
3.21000 -0.03 |
3.30 | 3.17 | 3.28 | 165,958 |
| 26 Jun 26 |
3.24000 -0.08 |
3.32 | 3.20 | 3.31 | 181,617 |
| 25 Jun 26 |
3.32000 +0.01 |
3.37 | 3.28 | 3.30 | 97,919 |
| 24 Jun 26 |
3.31000 -0.17 |
3.50 | 3.28 | 3.48 | 326,516 |
| 23 Jun 26 |
3.48000 -0.09 |
3.56 | 3.47 | 3.55 | 220,316 |
| 22 Jun 26 |
3.57000 -0.03 |
3.60 | 3.48 | 3.53 | 196,010 |
| 19 Jun 26 |
3.60000 +0.13 |
3.62 | 3.48 | 3.48 | 188,870 |
| 18 Jun 26 |
3.47000 -0.09 |
3.59 | 3.37 | 3.59 | 291,034 |
| 17 Jun 26 |
3.56000 -0.07 |
3.70 | 3.55 | 3.64 | 183,973 |
| 16 Jun 26 |
3.63000 -0.20 |
3.79 | 3.56 | 3.77 | 448,545 |
| 15 Jun 26 |
3.83000 -0.08 |
3.89 | 3.71 | 3.79 | 306,200 |
| 12 Jun 26 |
3.91000 -0.08 |
4.24 | 3.90 | 3.94 | 123,586 |
| 11 Jun 26 |
3.99000 -0.04 |
4.11 | 3.92 | 4.09 | 116,429 |
| 10 Jun 26 |
4.03000 -0.05 |
4.15 | 4.01 | 4.01 | 145,814 |
| 09 Jun 26 |
4.08000 -0.07 |
4.16 | 3.97 | 4.15 | 242,211 |
| 08 Jun 26 |
4.15000 +0.17 |
4.21 | 4.03 | 4.03 | 212,300 |
| 05 Jun 26 |
3.98000 -0.29 |
4.21 | 3.96 | 4.21 | 335,777 |
| 04 Jun 26 |
4.27000 +0.05 |
4.33 | 4.12 | 4.20 | 260,371 |
| 03 Jun 26 |
4.22000 +0.02 |
4.38 | 4.18 | 4.24 | 260,904 |
| 02 Jun 26 |
4.20000 -0.03 |
4.30 | 4.16 | 4.26 | 254,573 |
| 01 Jun 26 |
4.23000 +0.04 |
4.40 | 4.19 | 4.22 | 453,143 |
| 29 May 26 |
4.19000 -0.01 |
4.22 | 4.09 | 4.18 | 223,864 |
| 28 May 26 |
4.20000 +0.11 |
4.32 | 4.12 | 4.12 | 268,983 |
| 27 May 26 |
4.09000 -0.20 |
4.31 | 4.04 | 4.26 | 441,957 |
| 26 May 26 |
4.29000 +0.11 |
4.32 | 4.20 | 4.20 | 220,249 |
| 25 May 26 |
4.18000 -0.33 |
4.45 | 4.18 | 4.41 | 354,729 |
| 22 May 26 |
4.51000 +0.00 |
4.53 | 4.41 | 4.45 | 287,613 |
| 21 May 26 |
4.51000 -0.06 |
4.68 | 4.47 | 4.61 | 249,775 |
| 20 May 26 |
4.57000 -0.17 |
4.81 | 4.54 | 4.70 | 353,800 |
| 19 May 26 |
4.74000 +0.29 |
4.97 | 4.66 | 4.66 | 814,199 |
| 15 May 26 |
4.45000 +0.16 |
4.46 | 4.28 | 4.32 | 564,546 |
| 14 May 26 |
4.29000 +0.09 |
4.32 | 4.20 | 4.25 | 322,732 |
| 13 May 26 |
4.20000 -0.16 |
4.35 | 4.20 | 4.34 | 308,577 |
| 12 May 26 |
4.36000 +0.25 |
4.40 | 4.12 | 4.12 | 1,124,065 |
| 11 May 26 |
4.11000 +0.27 |
4.17 | 3.91 | 3.91 | 922,123 |
| 08 May 26 |
3.84000 +0.13 |
3.94 | 3.74 | 3.74 | 260,767 |
| 07 May 26 |
3.71000 -0.18 |
3.78 | 3.34 | 3.60 | 1,492,388 |
| 06 May 26 |
3.89000 -0.16 |
3.99 | 3.87 | 3.95 | 506,520 |
| 05 May 26 |
4.05000 +0.09 |
4.09 | 3.89 | 3.97 | 331,294 |
| 04 May 26 |
3.96000 +0.01 |
4.01 | 3.84 | 3.93 | 277,698 |
| 01 May 26 |
3.95000 +0.12 |
4.00 | 3.76 | 3.80 | 663,496 |
| 30 Apr 26 |
3.83000 -0.08 |
3.91 | 3.75 | 3.90 | 268,520 |
| 29 Apr 26 |
3.91000 +0.07 |
3.92 | 3.78 | 3.86 | 417,629 |
| 28 Apr 26 |
3.84000 -0.01 |
3.89 | 3.77 | 3.86 | 233,148 |
| 27 Apr 26 |
3.85000 +0.02 |
3.90 | 3.77 | 3.80 | 402,330 |
| 24 Apr 26 |
3.83000 +0.15 |
3.83 | 3.60 | 3.60 | 625,902 |
| 23 Apr 26 |
3.68000 +0.13 |
3.68 | 3.53 | 3.53 | 137,646 |
| 22 Apr 26 |
3.55000 +0.20 |
3.55 | 3.39 | 3.39 | 254,702 |
| 21 Apr 26 |
3.35000 +0.07 |
3.39 | 3.30 | 3.30 | 255,413 |
| 20 Apr 26 |
3.28000 +0.03 |
3.32 | 3.26 | 3.29 | 160,881 |
| 17 Apr 26 |
3.25000 -0.14 |
3.32 | 3.16 | 3.32 | 583,702 |
| 16 Apr 26 |
3.39000 +0.03 |
3.47 | 3.34 | 3.40 | 254,500 |
| 15 Apr 26 |
3.36000 -0.04 |
3.42 | 3.29 | 3.39 | 237,043 |
| 14 Apr 26 |
3.40000 -0.07 |
3.46 | 3.36 | 3.46 | 227,586 |
| 13 Apr 26 |
3.47000 +0.01 |
3.60 | 3.42 | 3.51 | 208,482 |
| 10 Apr 26 |
3.46000 -0.07 |
3.55 | 3.43 | 3.55 | 198,049 |
| 09 Apr 26 |
3.53000 -0.07 |
3.65 | 3.44 | 3.64 | 214,278 |
| 08 Apr 26 |
3.60000 -0.04 |
3.61 | 3.37 | 3.39 | 424,538 |
| 07 Apr 26 |
3.64000 +0.07 |
3.72 | 3.56 | 3.56 | 425,939 |
| 06 Apr 26 |
3.57000 +0.05 |
3.65 | 3.46 | 3.54 | 540,325 |
| 02 Apr 26 |
3.52000 +0.16 |
3.61 | 3.41 | 3.41 | 421,068 |
| 01 Apr 26 |
3.36000 -0.27 |
3.69 | 3.36 | 3.58 | 468,467 |
| 31 Mar 26 |
3.63000 -0.01 |
3.76 | 3.50 | 3.67 | 434,122 |
| 30 Mar 26 |
3.64000 -0.09 |
3.80 | 3.59 | 3.76 | 444,494 |
| 27 Mar 26 |
3.73000 -0.01 |
3.80 | 3.70 | 3.72 | 259,926 |
| 26 Mar 26 |
3.74000 +0.08 |
3.79 | 3.60 | 3.64 | 250,528 |
| 25 Mar 26 |
3.66000 -0.12 |
3.78 | 3.66 | 3.78 | 268,634 |
| 24 Mar 26 |
3.78000 +0.06 |
3.85 | 3.72 | 3.75 | 425,372 |
| 23 Mar 26 |
3.72000 +0.08 |
3.74 | 3.54 | 3.58 | 219,855 |
| 20 Mar 26 |
3.64000 -0.11 |
3.83 | 3.57 | 3.71 | 240,904 |
| 19 Mar 26 |
3.75000 +0.02 |
3.85 | 3.61 | 3.69 | 292,634 |
| 18 Mar 26 |
3.73000 +0.13 |
3.80 | 3.59 | 3.60 | 405,463 |
| 17 Mar 26 |
3.60000 +0.03 |
3.71 | 3.56 | 3.56 | 356,149 |
| 16 Mar 26 |
3.57000 +0.07 |
3.74 | 3.55 | 3.58 | 363,096 |
| 13 Mar 26 |
3.50000 -0.03 |
3.57 | 3.47 | 3.55 | 214,118 |
| 12 Mar 26 |
3.53000 +0.06 |
3.63 | 3.50 | 3.54 | 288,659 |
| 11 Mar 26 |
3.47000 +0.04 |
3.53 | 3.41 | 3.41 | 129,944 |
| 10 Mar 26 |
3.43000 -0.03 |
3.51 | 3.36 | 3.42 | 113,240 |
| 09 Mar 26 |
3.46000 +0.02 |
3.60 | 3.36 | 3.44 | 334,712 |
| 06 Mar 26 |
3.44000 -0.23 |
3.70 | 3.40 | 3.70 | 497,900 |
| 05 Mar 26 |
3.67000 +0.07 |
3.69 | 3.55 | 3.57 | 329,600 |
| 04 Mar 26 |
3.60000 +0.00 |
3.69 | 3.55 | 3.59 | 175,200 |
| 03 Mar 26 |
3.60000 -0.24 |
3.84 | 3.57 | 3.84 | 345,400 |
| 02 Mar 26 |
3.84000 +0.22 |
3.90 | 3.70 | 3.78 | 825,400 |
| 27 Feb 26 |
3.62000 +0.02 |
3.62 | 3.51 | 3.52 | 164,600 |
| 26 Feb 26 |
3.60000 +0.08 |
3.63 | 3.46 | 3.46 | 147,000 |
| 25 Feb 26 |
3.52000 -0.02 |
3.60 | 3.49 | 3.59 | 223,700 |
| 24 Feb 26 |
3.54000 +0.17 |
3.54 | 3.35 | 3.37 | 236,900 |
| 23 Feb 26 |
3.37000 -0.11 |
3.69 | 3.35 | 3.50 | 235,000 |
| 20 Feb 26 |
3.48000 -0.21 |
3.69 | 3.47 | 3.69 | 197,200 |
| 19 Feb 26 |
3.69000 -0.03 |
3.75 | 3.63 | 3.70 | 291,900 |
| 18 Feb 26 |
3.72000 +0.07 |
3.75 | 3.68 | 3.71 | 152,600 |
| 17 Feb 26 |
3.65000 -0.08 |
3.81 | 3.59 | 3.73 | 427,300 |
| 13 Feb 26 |
3.73000 +0.41 |
3.79 | 3.36 | 3.42 | 626,700 |
| 12 Feb 26 |
3.32000 -0.13 |
3.45 | 3.25 | 3.45 | 193,900 |
| 11 Feb 26 |
3.45000 +0.08 |
3.48 | 3.33 | 3.37 | 168,700 |
| 10 Feb 26 |
3.37000 -0.07 |
3.48 | 3.34 | 3.45 | 126,600 |
| 09 Feb 26 |
3.44000 +0.14 |
3.52 | 3.32 | 3.35 | 587,400 |
| 06 Feb 26 |
3.30000 +0.18 |
3.30 | 3.05 | 3.05 | 191,700 |
| 05 Feb 26 |
3.12000 -0.13 |
3.25 | 3.06 | 3.14 | 128,200 |
| 04 Feb 26 |
3.25000 +0.01 |
3.29 | 3.15 | 3.25 | 160,400 |
| 03 Feb 26 |
3.24000 +0.09 |
3.28 | 3.17 | 3.19 | 265,600 |
| 02 Feb 26 |
3.15000 +0.00 |
3.18 | 3.05 | 3.05 | 232,600 |
| 30 Jan 26 |
3.15000 -0.05 |
3.23 | 3.09 | 3.18 | 115,800 |
| 29 Jan 26 |
3.20000 -0.01 |
3.29 | 3.16 | 3.24 | 118,900 |
| 28 Jan 26 |
3.21000 -0.03 |
3.31 | 3.19 | 3.26 | 310,500 |
| 27 Jan 26 |
3.24000 -0.08 |
3.34 | 3.23 | 3.32 | 219,500 |
| 26 Jan 26 |
3.32000 +0.15 |
3.35 | 3.18 | 3.18 | 320,500 |
| 23 Jan 26 |
3.17000 +0.00 |
3.25 | 3.14 | 3.17 | 101,600 |
| 22 Jan 26 |
3.17000 +0.03 |
3.19 | 3.11 | 3.18 | 124,500 |
| 21 Jan 26 |
3.14000 +0.22 |
3.17 | 2.92 | 2.94 | 446,900 |
| 20 Jan 26 |
2.92000 +0.00 |
3.00 | 2.92 | 2.99 | 94,000 |
| 19 Jan 26 |
2.92000 -0.11 |
3.05 | 2.90 | 3.05 | 122,800 |
| 16 Jan 26 |
3.03000 +0.19 |
3.05 | 2.87 | 2.88 | 441,800 |
| 15 Jan 26 |
2.84000 +0.03 |
2.88 | 2.71 | 2.79 | 264,700 |
| 14 Jan 26 |
2.81000 +0.03 |
2.86 | 2.80 | 2.81 | 180,300 |
| 13 Jan 26 |
2.78000 +0.06 |
2.88 | 2.74 | 2.75 | 148,900 |
| 12 Jan 26 |
2.72000 +0.04 |
2.72 | 2.67 | 2.67 | 171,600 |
| 09 Jan 26 |
2.68000 +0.07 |
2.70 | 2.63 | 2.70 | 70,300 |
| 08 Jan 26 |
2.61000 +0.06 |
2.68 | 2.51 | 2.52 | 105,700 |
| 07 Jan 26 |
2.55000 -0.03 |
2.59 | 2.48 | 2.58 | 198,900 |
| 06 Jan 26 |
2.58000 -0.24 |
2.80 | 2.58 | 2.80 | 121,300 |
| 05 Jan 26 |
2.82000 +0.14 |
2.90 | 2.72 | 2.72 | 826,500 |
| 02 Jan 26 |
2.68000 +0.14 |
2.69 | 2.54 | 2.54 | 155,653 |
| 31 Dec 25 |
2.54000 +0.00 |
2.56 | 2.50 | 2.54 | 33,641 |
| 30 Dec 25 |
2.54000 +0.07 |
2.56 | 2.50 | 2.50 | 100,935 |
| 29 Dec 25 |
2.47000 +0.02 |
2.49 | 2.41 | 2.41 | 79,252 |
| 24 Dec 25 |
2.45000 -0.04 |
2.55 | 2.42 | 2.55 | 45,903 |
| 23 Dec 25 |
2.49000 +0.10 |
2.52 | 2.38 | 2.38 | 123,918 |
| 22 Dec 25 |
2.39000 +0.02 |
2.47 | 2.38 | 2.38 | 93,878 |
| 19 Dec 25 |
2.37000 -0.01 |
2.42 | 2.37 | 2.37 | 103,697 |
| 18 Dec 25 |
2.38000 -0.01 |
2.41 | 2.35 | 2.36 | 122,178 |
| 17 Dec 25 |
2.39000 +0.05 |
2.40 | 2.30 | 2.30 | 97,509 |
| 16 Dec 25 |
2.34000 -0.13 |
2.47 | 2.31 | 2.47 | 275,255 |
| 15 Dec 25 |
2.47000 -0.18 |
2.65 | 2.46 | 2.60 | 330,488 |
| 12 Dec 25 |
2.65000 -0.06 |
2.68 | 2.60 | 2.66 | 144,815 |
| 11 Dec 25 |
2.71000 -0.06 |
2.73 | 2.68 | 2.73 | 64,385 |
| 10 Dec 25 |
2.77000 +0.02 |
2.78 | 2.65 | 2.75 | 101,970 |
| 09 Dec 25 |
2.75000 -0.05 |
2.82 | 2.74 | 2.76 | 41,340 |
| 08 Dec 25 |
2.80000 -0.04 |
2.84 | 2.78 | 2.82 | 63,729 |
| 05 Dec 25 |
2.84000 +0.02 |
2.88 | 2.82 | 2.85 | 116,294 |
| 04 Dec 25 |
2.82000 +0.04 |
2.86 | 2.80 | 2.82 | 193,267 |
| 03 Dec 25 |
2.78000 +0.05 |
2.82 | 2.69 | 2.69 | 265,111 |
| 02 Dec 25 |
2.73000 +0.02 |
2.77 | 2.64 | 2.64 | 161,285 |
| 01 Dec 25 |
2.71000 +0.05 |
2.71 | 2.59 | 2.63 | 230,101 |
| 28 Nov 25 |
2.66000 +0.10 |
2.69 | 2.58 | 2.58 | 206,025 |
| 27 Nov 25 |
2.56000 +0.03 |
2.57 | 2.48 | 2.48 | 35,745 |
| 26 Nov 25 |
2.53000 +0.04 |
2.57 | 2.48 | 2.49 | 119,927 |
| 25 Nov 25 |
2.49000 +0.06 |
2.49 | 2.39 | 2.42 | 60,827 |
| 24 Nov 25 |
2.43000 -0.03 |
2.47 | 2.41 | 2.47 | 81,450 |
| 21 Nov 25 |
2.46000 +0.01 |
2.47 | 2.40 | 2.45 | 74,390 |
| 20 Nov 25 |
2.45000 -0.04 |
2.57 | 2.44 | 2.49 | 91,565 |
| 19 Nov 25 |
2.49000 -0.04 |
2.50 | 2.45 | 2.50 | 28,177 |
| 18 Nov 25 |
2.53000 +0.03 |
2.55 | 2.43 | 2.46 | 170,834 |
| 17 Nov 25 |
2.50000 -0.04 |
2.55 | 2.48 | 2.51 | 87,663 |
| 14 Nov 25 |
2.54000 +0.10 |
2.55 | 2.40 | 2.40 | 98,249 |
| 13 Nov 25 |
2.44000 -0.09 |
2.53 | 2.38 | 2.51 | 207,837 |
| 12 Nov 25 |
2.53000 -0.02 |
2.59 | 2.50 | 2.59 | 104,202 |
| 11 Nov 25 |
2.55000 +0.08 |
2.58 | 2.47 | 2.49 | 375,186 |
| 10 Nov 25 |
2.47000 +0.05 |
2.52 | 2.43 | 2.45 | 195,044 |
| 07 Nov 25 |
2.42000 +0.01 |
2.45 | 2.35 | 2.45 | 124,418 |
| 06 Nov 25 |
2.41000 -0.05 |
2.49 | 2.41 | 2.49 | 110,739 |
| 05 Nov 25 |
2.46000 -0.01 |
2.53 | 2.45 | 2.48 | 41,658 |
| 04 Nov 25 |
2.47000 -0.11 |
2.58 | 2.46 | 2.58 | 94,612 |
| 03 Nov 25 |
2.58000 +0.01 |
2.60 | 2.53 | 2.54 | 88,574 |
| 31 Oct 25 |
2.57000 +0.02 |
2.63 | 2.54 | 2.58 | 67,683 |
| 30 Oct 25 |
2.55000 -0.02 |
2.63 | 2.54 | 2.55 | 60,431 |
| 29 Oct 25 |
2.57000 -0.09 |
2.65 | 2.56 | 2.61 | 29,519 |
| 28 Oct 25 |
2.66000 +0.04 |
2.68 | 2.53 | 2.54 | 328,298 |
| 27 Oct 25 |
2.62000 +0.00 |
2.66 | 2.47 | 2.63 | 142,224 |
| 24 Oct 25 |
2.62000 -0.03 |
2.70 | 2.60 | 2.70 | 81,557 |
| 23 Oct 25 |
2.65000 +0.11 |
2.67 | 2.57 | 2.57 | 206,424 |
| 22 Oct 25 |
2.54000 +0.09 |
2.55 | 2.44 | 2.48 | 108,174 |
| 21 Oct 25 |
2.45000 +0.02 |
2.46 | 2.39 | 2.40 | 33,325 |
| 20 Oct 25 |
2.43000 +0.08 |
2.48 | 2.34 | 2.34 | 70,042 |
| 17 Oct 25 |
2.35000 -0.06 |
2.42 | 2.30 | 2.38 | 94,435 |
| 16 Oct 25 |
2.41000 -0.09 |
2.51 | 2.39 | 2.48 | 131,158 |
| 15 Oct 25 |
2.50000 +0.04 |
2.52 | 2.42 | 2.50 | 88,559 |
| 14 Oct 25 |
2.46000 +0.06 |
2.51 | 2.42 | 2.44 | 171,251 |
| 10 Oct 25 |
2.40000 -0.15 |
2.54 | 2.38 | 2.54 | 201,916 |
| 09 Oct 25 |
2.55000 -0.05 |
2.62 | 2.53 | 2.53 | 121,605 |
| 08 Oct 25 |
2.60000 -0.02 |
2.65 | 2.58 | 2.59 | 73,093 |
| 07 Oct 25 |
2.62000 +0.05 |
2.62 | 2.57 | 2.60 | 208,701 |
| 06 Oct 25 |
2.57000 -0.11 |
2.70 | 2.55 | 2.68 | 218,455 |
| 03 Oct 25 |
2.68000 +0.04 |
2.74 | 2.63 | 2.64 | 203,339 |
| 02 Oct 25 |
2.64000 +0.07 |
2.68 | 2.60 | 2.60 | 120,270 |
| 01 Oct 25 |
2.57000 +0.11 |
2.60 | 2.46 | 2.47 | 146,775 |
| 30 Sep 25 |
2.46000 -0.03 |
2.48 | 2.43 | 2.47 | 88,755 |
| 29 Sep 25 |
2.49000 +0.04 |
2.53 | 2.42 | 2.46 | 335,619 |
| 26 Sep 25 |
2.45000 +0.03 |
2.46 | 2.42 | 2.44 | 278,683 |
| 25 Sep 25 |
2.42000 -0.06 |
2.49 | 2.41 | 2.49 | 55,473 |
| 24 Sep 25 |
2.48000 +0.02 |
2.57 | 2.44 | 2.50 | 155,130 |
| 23 Sep 25 |
2.46000 +0.10 |
2.53 | 2.34 | 2.38 | 272,616 |
| 22 Sep 25 |
2.36000 +0.02 |
2.38 | 2.30 | 2.34 | 123,294 |
| 19 Sep 25 |
2.34000 +0.02 |
2.36 | 2.28 | 2.34 | 212,199 |
| 18 Sep 25 |
2.32000 -0.01 |
2.36 | 2.29 | 2.36 | 73,039 |
| 17 Sep 25 |
2.33000 +0.02 |
2.35 | 2.29 | 2.29 | 144,098 |
| 16 Sep 25 |
2.31000 -0.06 |
2.38 | 2.29 | 2.37 | 157,615 |
| 15 Sep 25 |
2.37000 +0.14 |
2.38 | 2.23 | 2.23 | 333,202 |
| 12 Sep 25 |
2.23000 +0.05 |
2.25 | 2.16 | 2.18 | 228,897 |
| 11 Sep 25 |
2.18000 -0.02 |
2.21 | 2.16 | 2.20 | 142,768 |
| 10 Sep 25 |
2.20000 +0.04 |
2.23 | 2.17 | 2.17 | 164,265 |
| 09 Sep 25 |
2.16000 +0.00 |
2.22 | 2.15 | 2.18 | 155,120 |
| 08 Sep 25 |
2.16000 -0.01 |
2.17 | 2.10 | 2.16 | 139,581 |
| 05 Sep 25 |
2.17000 +0.00 |
2.21 | 2.12 | 2.20 | 107,491 |
| 04 Sep 25 |
2.17000 -0.03 |
2.21 | 2.16 | 2.19 | 37,187 |
| 03 Sep 25 |
2.20000 -0.08 |
2.28 | 2.17 | 2.25 | 83,445 |
| 02 Sep 25 |
2.28000 +0.06 |
2.29 | 2.19 | 2.23 | 87,341 |
| 29 Aug 25 |
2.22000 +0.00 |
2.25 | 2.20 | 2.21 | 48,099 |
| 28 Aug 25 |
2.22000 +0.02 |
2.24 | 2.18 | 2.24 | 39,433 |
| 27 Aug 25 |
2.20000 +0.03 |
2.23 | 2.15 | 2.18 | 62,771 |
| 26 Aug 25 |
2.17000 -0.05 |
2.20 | 2.14 | 2.18 | 72,446 |
| 25 Aug 25 |
2.22000 +0.04 |
2.22 | 2.17 | 2.20 | 45,400 |
| 22 Aug 25 |
2.18000 +0.07 |
2.20 | 2.09 | 2.09 | 161,115 |
| 21 Aug 25 |
2.11000 +0.03 |
2.13 | 2.06 | 2.06 | 80,322 |
| 20 Aug 25 |
2.08000 +0.03 |
2.08 | 2.05 | 2.06 | 68,281 |
| 19 Aug 25 |
2.05000 -0.06 |
2.12 | 2.05 | 2.07 | 76,921 |
| 18 Aug 25 |
2.11000 +0.05 |
2.12 | 2.02 | 2.08 | 63,340 |
| 15 Aug 25 |
2.06000 +0.01 |
2.07 | 2.04 | 2.07 | 85,603 |
| 14 Aug 25 |
2.05000 -0.04 |
2.11 | 2.05 | 2.11 | 130,889 |
| 13 Aug 25 |
2.09000 +0.02 |
2.12 | 2.06 | 2.06 | 63,035 |
| 12 Aug 25 |
2.07000 -0.06 |
2.18 | 2.07 | 2.12 | 267,022 |
| 11 Aug 25 |
2.13000 +0.08 |
2.15 | 2.05 | 2.05 | 244,263 |
| 08 Aug 25 |
2.05000 -0.15 |
2.15 | 2.00 | 2.15 | 459,512 |
| 07 Aug 25 |
2.20000 +0.04 |
2.21 | 2.17 | 2.21 | 72,390 |
| 06 Aug 25 |
2.16000 -0.05 |
2.26 | 2.15 | 2.26 | 88,639 |
| 05 Aug 25 |
2.21000 +0.02 |
2.24 | 2.12 | 2.12 | 72,695 |
| 01 Aug 25 |
2.19000 -0.07 |
2.25 | 2.13 | 2.25 | 171,429 |
| 31 Jul 25 |
2.26000 -0.01 |
2.31 | 2.22 | 2.25 | 108,302 |
| 30 Jul 25 |
2.27000 -0.03 |
2.34 | 2.25 | 2.31 | 52,772 |
| 29 Jul 25 |
2.30000 -0.05 |
2.36 | 2.29 | 2.33 | 61,899 |
| 28 Jul 25 |
2.35000 +0.10 |
2.35 | 2.24 | 2.24 | 130,253 |
| 25 Jul 25 |
2.25000 -0.03 |
2.28 | 2.24 | 2.25 | 71,003 |
| 24 Jul 25 |
2.28000 +0.02 |
2.31 | 2.24 | 2.26 | 95,047 |
| 23 Jul 25 |
2.26000 +0.01 |
2.30 | 2.23 | 2.27 | 93,042 |
| 22 Jul 25 |
2.25000 +0.00 |
2.27 | 2.22 | 2.25 | 70,929 |
| 21 Jul 25 |
2.25000 -0.04 |
2.29 | 2.21 | 2.29 | 122,439 |
| 18 Jul 25 |
2.29000 +0.03 |
2.30 | 2.24 | 2.26 | 60,453 |
| 17 Jul 25 |
2.26000 +0.00 |
2.31 | 2.21 | 2.27 | 98,599 |
| 16 Jul 25 |
2.26000 +0.00 |
2.30 | 2.22 | 2.27 | 66,771 |
| 15 Jul 25 |
2.26000 -0.05 |
2.31 | 2.26 | 2.29 | 42,718 |
| 14 Jul 25 |
2.31000 +0.01 |
2.31 | 2.26 | 2.29 | 75,830 |
| 11 Jul 25 |
2.30000 -0.01 |
2.33 | 2.28 | 2.33 | 30,450 |
| 10 Jul 25 |
2.31000 +0.01 |
2.33 | 2.23 | 2.29 | 75,503 |
| 09 Jul 25 |
2.30000 +0.01 |
2.33 | 2.24 | 2.30 | 86,884 |
| 08 Jul 25 |
2.29000 +0.08 |
2.33 | 2.21 | 2.21 | 54,744 |
| 07 Jul 25 |
2.21000 -0.06 |
2.29 | 2.20 | 2.29 | 40,672 |
| 04 Jul 25 |
2.27000 -0.01 |
2.30 | 2.27 | 2.30 | 17,790 |
| 03 Jul 25 |
2.28000 -0.03 |
2.32 | 2.27 | 2.29 | 30,816 |
| 02 Jul 25 |
2.31000 +0.06 |
2.32 | 2.24 | 2.27 | 74,144 |
| 30 Jun 25 |
2.25000 +0.03 |
2.26 | 2.21 | 2.26 | 97,805 |
| 27 Jun 25 |
2.22000 -0.02 |
2.25 | 2.20 | 2.23 | 84,103 |
| 26 Jun 25 |
2.24000 +0.01 |
2.27 | 2.21 | 2.23 | 41,184 |
| 25 Jun 25 |
2.23000 -0.07 |
2.29 | 2.21 | 2.29 | 118,769 |
| 24 Jun 25 |
2.30000 -0.02 |
2.34 | 2.20 | 2.27 | 204,039 |
| 23 Jun 25 |
2.32000 -0.06 |
2.43 | 2.30 | 2.42 | 363,995 |
| 20 Jun 25 |
2.38000 -0.10 |
2.45 | 2.38 | 2.41 | 98,173 |
| 19 Jun 25 |
2.48000 +0.03 |
2.50 | 2.45 | 2.48 | 72,542 |
| 18 Jun 25 |
2.45000 -0.04 |
2.53 | 2.43 | 2.48 | 92,390 |
| 17 Jun 25 |
2.49000 +0.13 |
2.52 | 2.37 | 2.39 | 200,649 |
| 16 Jun 25 |
2.36000 -0.07 |
2.43 | 2.35 | 2.43 | 141,169 |
| 13 Jun 25 |
2.43000 +0.01 |
2.47 | 2.40 | 2.47 | 89,643 |
| 12 Jun 25 |
2.42000 +0.00 |
2.44 | 2.38 | 2.38 | 94,076 |
| 11 Jun 25 |
2.42000 +0.05 |
2.43 | 2.35 | 2.40 | 117,097 |
| 10 Jun 25 |
2.37000 +0.01 |
2.42 | 2.37 | 2.37 | 193,484 |
| 09 Jun 25 |
2.36000 +0.09 |
2.43 | 2.26 | 2.26 | 294,595 |
| 06 Jun 25 |
2.27000 +0.11 |
2.28 | 2.15 | 2.15 | 284,509 |
| 05 Jun 25 |
2.16000 +0.01 |
2.19 | 2.14 | 2.15 | 93,181 |
| 04 Jun 25 |
2.15000 +0.02 |
2.20 | 2.11 | 2.16 | 277,586 |
| 03 Jun 25 |
2.13000 +0.11 |
2.15 | 2.02 | 2.02 | 162,680 |
| 02 Jun 25 |
2.02000 +0.03 |
2.06 | 1.98 | 2.02 | 100,536 |
| 30 May 25 |
1.99000 -0.01 |
2.01 | 1.98 | 2.00 | 55,162 |
| 29 May 25 |
2.00000 +0.04 |
2.01 | 1.95 | 1.95 | 106,879 |
| 28 May 25 |
1.96000 +0.00 |
1.98 | 1.94 | 1.97 | 104,603 |
| 27 May 25 |
1.96000 +0.00 |
1.97 | 1.91 | 1.93 | 137,825 |
| 26 May 25 |
1.96000 +0.00 |
1.98 | 1.94 | 1.95 | 78,722 |
| 23 May 25 |
1.96000 +0.08 |
1.96 | 1.86 | 1.86 | 182,312 |
| 22 May 25 |
1.88000 -0.02 |
1.91 | 1.85 | 1.91 | 113,403 |
| 21 May 25 |
1.90000 -0.06 |
1.99 | 1.90 | 1.94 | 147,628 |
| 20 May 25 |
1.96000 -0.05 |
2.01 | 1.94 | 2.01 | 113,401 |
| 16 May 25 |
2.01000 +0.02 |
2.03 | 1.98 | 2.01 | 44,303 |
| 15 May 25 |
1.99000 -0.07 |
2.05 | 1.98 | 2.05 | 125,876 |
| 14 May 25 |
2.06000 -0.11 |
2.16 | 2.05 | 2.13 | 131,261 |
| 13 May 25 |
2.17000 +0.06 |
2.24 | 2.07 | 2.24 | 283,307 |
| 12 May 25 |
2.11000 +0.21 |
2.17 | 1.98 | 2.06 | 332,491 |
| 09 May 25 |
1.90000 +0.03 |
1.92 | 1.85 | 1.85 | 181,863 |
| 08 May 25 |
1.87000 +0.05 |
1.88 | 1.84 | 1.84 | 151,805 |
| 07 May 25 |
1.82000 -0.01 |
1.84 | 1.78 | 1.84 | 155,320 |
| 06 May 25 |
1.83000 -0.02 |
1.86 | 1.81 | 1.85 | 47,640 |
| 05 May 25 |
1.85000 -0.02 |
1.89 | 1.81 | 1.89 | 86,682 |
| 02 May 25 |
1.87000 +0.02 |
1.93 | 1.82 | 1.90 | 98,694 |
| 01 May 25 |
1.85000 +0.05 |
1.86 | 1.79 | 1.79 | 69,815 |
| 30 Apr 25 |
1.80000 -0.06 |
1.87 | 1.76 | 1.86 | 113,037 |
| 29 Apr 25 |
1.86000 -0.06 |
1.89 | 1.85 | 1.88 | 104,265 |
| 28 Apr 25 |
1.92000 -0.06 |
1.99 | 1.89 | 1.95 | 78,199 |
| 25 Apr 25 |
1.98000 +0.03 |
2.00 | 1.95 | 1.95 | 126,756 |
| 24 Apr 25 |
1.95000 +0.06 |
1.96 | 1.91 | 1.91 | 65,645 |
| 23 Apr 25 |
1.89000 -0.01 |
1.98 | 1.89 | 1.93 | 193,228 |
| 22 Apr 25 |
1.90000 +0.03 |
1.92 | 1.87 | 1.87 | 47,211 |
| 21 Apr 25 |
1.87000 -0.05 |
1.93 | 1.82 | 1.93 | 111,105 |
| 17 Apr 25 |
1.92000 +0.01 |
1.96 | 1.89 | 1.89 | 198,732 |
| 16 Apr 25 |
1.91000 +0.01 |
1.95 | 1.86 | 1.86 | 176,512 |
| 15 Apr 25 |
1.90000 -0.04 |
1.96 | 1.89 | 1.91 | 189,633 |
| 14 Apr 25 |
1.94000 +0.06 |
2.03 | 1.88 | 1.97 | 337,979 |
| 11 Apr 25 |
1.88000 +0.00 |
1.92 | 1.80 | 1.92 | 242,803 |
| 10 Apr 25 |
1.88000 -0.18 |
2.09 | 1.87 | 2.09 | 224,850 |
| 09 Apr 25 |
2.06000 +0.27 |
2.09 | 1.73 | 1.86 | 255,396 |
| 08 Apr 25 |
1.79000 -0.15 |
2.03 | 1.76 | 2.03 | 433,599 |
| 07 Apr 25 |
1.94000 -0.03 |
1.99 | 1.80 | 1.89 | 382,346 |
| 04 Apr 25 |
1.97000 -0.17 |
2.09 | 1.86 | 2.07 | 835,127 |
| 03 Apr 25 |
2.14000 -0.22 |
2.25 | 2.11 | 2.19 | 307,141 |
| 02 Apr 25 |
2.36000 +0.02 |
2.37 | 2.29 | 2.32 | 88,368 |
| 01 Apr 25 |
2.34000 +0.01 |
2.36 | 2.28 | 2.32 | 77,257 |
| 31 Mar 25 |
2.33000 +0.04 |
2.37 | 2.20 | 2.30 | 193,849 |
| 28 Mar 25 |
2.29000 -0.09 |
2.38 | 2.29 | 2.36 | 122,985 |
| 27 Mar 25 |
2.38000 +0.00 |
2.39 | 2.32 | 2.36 | 94,319 |
| 26 Mar 25 |
2.38000 -0.03 |
2.43 | 2.37 | 2.40 | 64,779 |
| 25 Mar 25 |
2.41000 +0.05 |
2.42 | 2.36 | 2.40 | 78,604 |
| 24 Mar 25 |
2.36000 +0.04 |
2.40 | 2.33 | 2.33 | 121,015 |
| 21 Mar 25 |
2.32000 -0.04 |
2.37 | 2.28 | 2.37 | 345,656 |
| 20 Mar 25 |
2.36000 +0.00 |
2.39 | 2.32 | 2.35 | 120,041 |
| 19 Mar 25 |
2.36000 +0.06 |
2.38 | 2.31 | 2.31 | 112,882 |
| 18 Mar 25 |
2.30000 -0.02 |
2.36 | 2.27 | 2.33 | 140,176 |
| 17 Mar 25 |
2.32000 +0.03 |
2.35 | 2.28 | 2.30 | 221,496 |
| 14 Mar 25 |
2.29000 +0.04 |
2.33 | 2.24 | 2.25 | 199,787 |
| 13 Mar 25 |
2.25000 -0.04 |
2.34 | 2.22 | 2.29 | 141,913 |
| 12 Mar 25 |
2.29000 +0.07 |
2.31 | 2.23 | 2.25 | 212,427 |
| 11 Mar 25 |
2.22000 +0.12 |
2.23 | 2.10 | 2.10 | 300,979 |
| 10 Mar 25 |
2.10000 -0.15 |
2.25 | 2.06 | 2.25 | 1,125,142 |
| 07 Mar 25 |
2.25000 -0.20 |
2.48 | 2.21 | 2.42 | 693,234 |
| 06 Mar 25 |
2.45000 +0.00 |
2.49 | 2.40 | 2.41 | 255,337 |
| 05 Mar 25 |
2.45000 -0.01 |
2.46 | 2.40 | 2.42 | 248,360 |
| 04 Mar 25 |
2.46000 -0.10 |
2.56 | 2.41 | 2.56 | 307,260 |
| 03 Mar 25 |
2.56000 -0.20 |
2.80 | 2.52 | 2.77 | 389,534 |
| 28 Feb 25 |
2.76000 +0.00 |
2.76 | 2.66 | 2.70 | 169,027 |
| 27 Feb 25 |
2.76000 +0.00 |
2.80 | 2.74 | 2.77 | 151,251 |
| 26 Feb 25 |
2.76000 -0.09 |
2.88 | 2.74 | 2.83 | 314,129 |
| 25 Feb 25 |
2.85000 -0.12 |
2.99 | 2.82 | 2.99 | 234,060 |
| 24 Feb 25 |
2.97000 -0.06 |
3.07 | 2.96 | 3.02 | 154,616 |
| 21 Feb 25 |
3.03000 -0.11 |
3.16 | 3.00 | 3.16 | 144,256 |
| 20 Feb 25 |
3.14000 -0.03 |
3.20 | 3.06 | 3.17 | 88,013 |
| 19 Feb 25 |
3.17000 +0.01 |
3.22 | 3.11 | 3.20 | 151,520 |
| 18 Feb 25 |
3.16000 +0.22 |
3.16 | 2.93 | 2.98 | 284,214 |
| 14 Feb 25 |
2.94000 -0.12 |
3.09 | 2.92 | 3.08 | 200,096 |
| 13 Feb 25 |
3.06000 +0.02 |
3.10 | 3.02 | 3.04 | 149,797 |
| 12 Feb 25 |
3.04000 -0.01 |
3.05 | 2.98 | 3.04 | 235,577 |
| 11 Feb 25 |
3.05000 -0.01 |
3.12 | 3.03 | 3.09 | 156,563 |
| 10 Feb 25 |
3.06000 +0.13 |
3.07 | 2.92 | 2.96 | 310,343 |
| 07 Feb 25 |
2.93000 +0.03 |
2.94 | 2.85 | 2.85 | 279,226 |
| 06 Feb 25 |
2.90000 -0.07 |
2.98 | 2.86 | 2.97 | 235,405 |
| 05 Feb 25 |
2.97000 -0.01 |
3.06 | 2.93 | 2.95 | 140,675 |
| 04 Feb 25 |
2.98000 +0.07 |
3.01 | 2.83 | 2.92 | 279,454 |
| 03 Feb 25 |
2.91000 -0.25 |
3.02 | 2.43 | 2.43 | 558,192 |
| 31 Jan 25 |
3.16000 -0.08 |
3.21 | 3.14 | 3.17 | 220,998 |
| 30 Jan 25 |
3.24000 +0.01 |
3.28 | 3.17 | 3.25 | 217,447 |
| 29 Jan 25 |
3.23000 +0.07 |
3.25 | 3.09 | 3.12 | 582,333 |
| 28 Jan 25 |
3.16000 +0.06 |
3.17 | 3.05 | 3.10 | 364,993 |
| 27 Jan 25 |
3.10000 -0.26 |
3.36 | 3.10 | 3.25 | 478,991 |
| 24 Jan 25 |
3.36000 -0.02 |
3.36 | 3.27 | 3.27 | 383,152 |
| 23 Jan 25 |
3.38000 +0.09 |
3.40 | 3.22 | 3.26 | 362,098 |
| 22 Jan 25 |
3.29000 +0.03 |
3.29 | 3.23 | 3.23 | 167,973 |
| 21 Jan 25 |
3.26000 -0.06 |
3.35 | 3.16 | 3.35 | 200,183 |
| 20 Jan 25 |
3.32000 +0.01 |
3.40 | 3.26 | 3.26 | 165,240 |
| 17 Jan 25 |
3.31000 -0.03 |
3.38 | 3.29 | 3.35 | 165,244 |
| 16 Jan 25 |
3.34000 -0.03 |
3.37 | 3.29 | 3.35 | 198,625 |
| 15 Jan 25 |
3.37000 +0.03 |
3.39 | 3.28 | 3.30 | 143,895 |
| 14 Jan 25 |
3.34000 +0.04 |
3.41 | 3.24 | 3.26 | 236,299 |
| 13 Jan 25 |
3.30000 -0.13 |
3.52 | 3.26 | 3.45 | 507,069 |
| 10 Jan 25 |
3.43000 +0.05 |
3.45 | 3.39 | 3.39 | 370,810 |
| 09 Jan 25 |
3.38000 +0.05 |
3.42 | 3.32 | 3.38 | 224,978 |
| 08 Jan 25 |
3.33000 +0.01 |
3.35 | 3.20 | 3.33 | 219,835 |
| 07 Jan 25 |
3.32000 -0.04 |
3.43 | 3.29 | 3.39 | 428,122 |
| 06 Jan 25 |
3.36000 +0.17 |
3.39 | 3.20 | 3.20 | 559,353 |
| 03 Jan 25 |
3.19000 +0.04 |
3.22 | 3.14 | 3.15 | 228,615 |
| 02 Jan 25 |
3.15000 +0.17 |
3.17 | 2.98 | 2.98 | 291,366 |
| 31 Dec 24 |
2.98000 +0.14 |
2.98 | 2.85 | 2.85 | 210,657 |
| 30 Dec 24 |
2.84000 -0.01 |
2.88 | 2.79 | 2.80 | 106,176 |
| 27 Dec 24 |
2.85000 +0.00 |
2.89 | 2.82 | 2.85 | 116,202 |
| 24 Dec 24 |
2.85000 +0.02 |
2.87 | 2.79 | 2.85 | 68,593 |
| 23 Dec 24 |
2.83000 +0.12 |
2.83 | 2.71 | 2.75 | 149,428 |
| 20 Dec 24 |
2.71000 +0.00 |
2.79 | 2.70 | 2.78 | 478,186 |
| 19 Dec 24 |
2.71000 -0.05 |
2.80 | 2.69 | 2.78 | 305,530 |
| 18 Dec 24 |
2.76000 -0.18 |
2.94 | 2.76 | 2.93 | 238,480 |
| 17 Dec 24 |
2.94000 +0.02 |
2.94 | 2.87 | 2.89 | 130,002 |
| 16 Dec 24 |
2.92000 +0.01 |
2.96 | 2.88 | 2.91 | 238,221 |
| 13 Dec 24 |
2.91000 +0.01 |
2.92 | 2.84 | 2.90 | 111,128 |
| 12 Dec 24 |
2.90000 -0.05 |
2.97 | 2.85 | 2.96 | 143,603 |
| 11 Dec 24 |
2.95000 +0.19 |
2.96 | 2.76 | 2.81 | 325,116 |
| 10 Dec 24 |
2.76000 -0.09 |
2.88 | 2.76 | 2.88 | 215,137 |
| 09 Dec 24 |
2.85000 +0.18 |
2.89 | 2.67 | 2.67 | 462,071 |
| 06 Dec 24 |
2.67000 -0.09 |
2.73 | 2.64 | 2.73 | 182,106 |
| 05 Dec 24 |
2.76000 +0.02 |
2.78 | 2.73 | 2.78 | 173,021 |
| 04 Dec 24 |
2.74000 -0.12 |
2.88 | 2.65 | 2.83 | 547,570 |
| 03 Dec 24 |
2.86000 -0.06 |
2.94 | 2.86 | 2.94 | 115,540 |
| 02 Dec 24 |
2.92000 -0.03 |
3.01 | 2.87 | 2.95 | 171,891 |
| 29 Nov 24 |
2.95000 +0.00 |
3.00 | 2.95 | 2.96 | 37,197 |
| 28 Nov 24 |
2.95000 +0.04 |
2.98 | 2.90 | 2.91 | 106,509 |
| 27 Nov 24 |
2.91000 -0.05 |
3.00 | 2.91 | 2.94 | 107,455 |
| 26 Nov 24 |
2.96000 -0.10 |
3.12 | 2.93 | 3.04 | 177,173 |
| 25 Nov 24 |
3.06000 -0.06 |
3.13 | 3.03 | 3.08 | 154,619 |
| 22 Nov 24 |
3.12000 -0.04 |
3.17 | 3.08 | 3.14 | 85,689 |
| 21 Nov 24 |
3.16000 +0.11 |
3.18 | 3.07 | 3.07 | 321,843 |
| 20 Nov 24 |
3.05000 +0.06 |
3.05 | 2.98 | 2.98 | 95,168 |
| 19 Nov 24 |
2.99000 -0.03 |
3.03 | 2.95 | 3.02 | 60,504 |
| 18 Nov 24 |
3.02000 +0.02 |
3.07 | 3.00 | 3.01 | 152,856 |
| 15 Nov 24 |
3.00000 -0.05 |
3.08 | 2.99 | 3.08 | 180,088 |
| 14 Nov 24 |
3.05000 +0.03 |
3.09 | 3.02 | 3.02 | 106,875 |
| 13 Nov 24 |
3.02000 -0.02 |
3.06 | 2.97 | 3.05 | 325,510 |
| 12 Nov 24 |
3.04000 -0.04 |
3.10 | 3.02 | 3.09 | 116,460 |
| 11 Nov 24 |
3.08000 +0.06 |
3.08 | 3.00 | 3.00 | 223,824 |
| 08 Nov 24 |
3.02000 -0.07 |
3.09 | 3.00 | 3.07 | 188,759 |
| 07 Nov 24 |
3.09000 +0.01 |
3.15 | 3.07 | 3.07 | 207,613 |
| 06 Nov 24 |
3.08000 +0.08 |
3.13 | 2.99 | 2.99 | 387,240 |
| 05 Nov 24 |
3.00000 -0.03 |
3.06 | 2.96 | 3.00 | 546,189 |
| 04 Nov 24 |
3.03000 +0.12 |
3.06 | 2.91 | 2.91 | 542,772 |
| 01 Nov 24 |
2.91000 +0.11 |
2.96 | 2.84 | 2.84 | 466,534 |
| 31 Oct 24 |
2.80000 +0.00 |
2.82 | 2.75 | 2.79 | 113,797 |
| 30 Oct 24 |
2.80000 +0.11 |
2.82 | 2.64 | 2.69 | 278,119 |
| 29 Oct 24 |
2.69000 -0.06 |
2.81 | 2.67 | 2.75 | 322,737 |
| 28 Oct 24 |
2.75000 -0.09 |
2.78 | 2.72 | 2.75 | 120,613 |
| 25 Oct 24 |
2.84000 +0.06 |
2.86 | 2.76 | 2.78 | 131,316 |
| 24 Oct 24 |
2.78000 +0.04 |
2.78 | 2.70 | 2.74 | 146,664 |
| 23 Oct 24 |
2.74000 -0.09 |
2.82 | 2.71 | 2.82 | 250,409 |
| 22 Oct 24 |
2.83000 -0.09 |
2.96 | 2.81 | 2.92 | 327,210 |
| 21 Oct 24 |
2.92000 +0.06 |
2.94 | 2.83 | 2.87 | 316,459 |
| 18 Oct 24 |
2.86000 -0.02 |
2.89 | 2.76 | 2.88 | 302,286 |
| 17 Oct 24 |
2.88000 +0.01 |
2.89 | 2.84 | 2.84 | 73,723 |
| 16 Oct 24 |
2.87000 +0.03 |
2.89 | 2.82 | 2.82 | 203,185 |
| 15 Oct 24 |
2.84000 -0.16 |
2.95 | 2.81 | 2.83 | 419,408 |
| 11 Oct 24 |
3.00000 +0.18 |
3.02 | 2.78 | 2.80 | 1,486,927 |
| 10 Oct 24 |
2.82000 +0.16 |
2.82 | 2.63 | 2.63 | 671,049 |
| 09 Oct 24 |
2.66000 +0.09 |
2.67 | 2.55 | 2.56 | 537,940 |
| 08 Oct 24 |
2.57000 -0.04 |
2.58 | 2.48 | 2.58 | 214,140 |
| 07 Oct 24 |
2.61000 +0.00 |
2.62 | 2.54 | 2.59 | 129,754 |
| 04 Oct 24 |
2.61000 -0.02 |
2.65 | 2.58 | 2.65 | 165,443 |
| 03 Oct 24 |
2.63000 +0.04 |
2.65 | 2.58 | 2.58 | 133,392 |
| 02 Oct 24 |
2.59000 -0.01 |
2.64 | 2.56 | 2.64 | 122,758 |
| 01 Oct 24 |
2.60000 -0.05 |
2.68 | 2.59 | 2.66 | 80,695 |
| 30 Sep 24 |
2.65000 +0.01 |
2.67 | 2.60 | 2.64 | 64,979 |
| 27 Sep 24 |
2.64000 +0.06 |
2.67 | 2.57 | 2.58 | 164,707 |
| 26 Sep 24 |
2.58000 -0.05 |
2.62 | 2.52 | 2.60 | 279,881 |
| 25 Sep 24 |
2.63000 -0.03 |
2.65 | 2.57 | 2.64 | 164,141 |
| 24 Sep 24 |
2.66000 +0.03 |
2.68 | 2.64 | 2.67 | 171,817 |
| 23 Sep 24 |
2.63000 +0.02 |
2.71 | 2.59 | 2.64 | 145,501 |
| 20 Sep 24 |
2.61000 -0.07 |
2.68 | 2.56 | 2.68 | 326,169 |
| 19 Sep 24 |
2.68000 +0.02 |
2.70 | 2.66 | 2.66 | 63,673 |
| 18 Sep 24 |
2.66000 +0.01 |
2.71 | 2.62 | 2.64 | 251,939 |
| 17 Sep 24 |
2.65000 +0.06 |
2.65 | 2.60 | 2.63 | 185,884 |
| 16 Sep 24 |
2.59000 +0.04 |
2.62 | 2.56 | 2.56 | 205,272 |
| 13 Sep 24 |
2.55000 +0.02 |
2.60 | 2.54 | 2.57 | 127,330 |
| 12 Sep 24 |
2.53000 -0.02 |
2.59 | 2.52 | 2.53 | 202,262 |
| 11 Sep 24 |
2.55000 +0.04 |
2.59 | 2.47 | 2.54 | 144,712 |
| 10 Sep 24 |
2.51000 -0.05 |
2.56 | 2.45 | 2.56 | 365,586 |
| 09 Sep 24 |
2.56000 +0.15 |
2.60 | 2.41 | 2.41 | 507,405 |
| 06 Sep 24 |
2.41000 -0.03 |
2.47 | 2.37 | 2.46 | 365,304 |
| 05 Sep 24 |
2.44000 +0.01 |
2.47 | 2.40 | 2.46 | 206,024 |
| 04 Sep 24 |
2.43000 -0.02 |
2.49 | 2.41 | 2.46 | 207,961 |
| 03 Sep 24 |
2.45000 -0.08 |
2.52 | 2.43 | 2.52 | 346,642 |
| 30 Aug 24 |
2.53000 +0.01 |
2.54 | 2.47 | 2.49 | 138,731 |
| 29 Aug 24 |
2.52000 +0.07 |
2.53 | 2.44 | 2.47 | 166,141 |
| 28 Aug 24 |
2.45000 -0.01 |
2.46 | 2.41 | 2.42 | 79,583 |
| 27 Aug 24 |
2.46000 -0.05 |
2.51 | 2.44 | 2.51 | 140,262 |
| 26 Aug 24 |
2.51000 +0.02 |
2.54 | 2.48 | 2.51 | 148,969 |
| 23 Aug 24 |
2.49000 +0.07 |
2.50 | 2.45 | 2.46 | 113,313 |
| 22 Aug 24 |
2.42000 -0.07 |
2.51 | 2.42 | 2.50 | 119,577 |
| 21 Aug 24 |
2.49000 +0.00 |
2.51 | 2.46 | 2.51 | 360,852 |
| 20 Aug 24 |
2.49000 +0.00 |
2.51 | 2.45 | 2.48 | 222,574 |
| 19 Aug 24 |
2.49000 +0.05 |
2.50 | 2.42 | 2.42 | 138,188 |
| 16 Aug 24 |
2.44000 -0.06 |
2.50 | 2.42 | 2.50 | 159,523 |
| 15 Aug 24 |
2.50000 +0.07 |
2.54 | 2.46 | 2.46 | 122,617 |
| 14 Aug 24 |
2.43000 -0.01 |
2.49 | 2.42 | 2.44 | 240,193 |
| 13 Aug 24 |
2.44000 +0.05 |
2.45 | 2.38 | 2.40 | 313,158 |
| 12 Aug 24 |
2.39000 +0.09 |
2.42 | 2.31 | 2.31 | 373,194 |
| 09 Aug 24 |
2.30000 -0.02 |
2.33 | 2.27 | 2.33 | 122,192 |
| 08 Aug 24 |
2.32000 +0.09 |
2.34 | 2.24 | 2.25 | 135,345 |
| 07 Aug 24 |
2.23000 -0.04 |
2.37 | 2.22 | 2.29 | 312,402 |
| 06 Aug 24 |
2.27000 -0.09 |
2.31 | 2.25 | 2.27 | 1,852,739 |
| 02 Aug 24 |
2.36000 -0.17 |
2.44 | 2.23 | 2.44 | 874,125 |
| 01 Aug 24 |
2.53000 -0.04 |
2.57 | 2.47 | 2.56 | 252,883 |
| 31 Jul 24 |
2.57000 +0.18 |
2.60 | 2.42 | 2.44 | 597,429 |
| 30 Jul 24 |
2.39000 -0.03 |
2.45 | 2.37 | 2.44 | 98,592 |
| 29 Jul 24 |
2.42000 -0.05 |
2.47 | 2.40 | 2.47 | 199,915 |
| 26 Jul 24 |
2.47000 +0.02 |
2.47 | 2.41 | 2.47 | 114,024 |
| 25 Jul 24 |
2.45000 +0.03 |
2.46 | 2.39 | 2.42 | 107,832 |
| 24 Jul 24 |
2.42000 +0.02 |
2.46 | 2.40 | 2.43 | 93,601 |
| 23 Jul 24 |
2.40000 -0.05 |
2.44 | 2.37 | 2.40 | 100,336 |
| 22 Jul 24 |
2.45000 +0.03 |
2.48 | 2.34 | 2.42 | 191,275 |
| 19 Jul 24 |
2.42000 -0.19 |
2.59 | 2.42 | 2.57 | 196,769 |
| 18 Jul 24 |
2.61000 +0.07 |
2.65 | 2.48 | 2.55 | 182,032 |
| 17 Jul 24 |
2.54000 -0.04 |
2.63 | 2.53 | 2.53 | 301,964 |
| 16 Jul 24 |
2.58000 +0.06 |
2.61 | 2.46 | 2.50 | 306,511 |
| 15 Jul 24 |
2.52000 +0.20 |
2.54 | 2.33 | 2.33 | 621,704 |
| 12 Jul 24 |
2.32000 +0.08 |
2.34 | 2.23 | 2.23 | 269,354 |
| 11 Jul 24 |
2.24000 +0.03 |
2.32 | 2.22 | 2.25 | 105,113 |
| 10 Jul 24 |
2.21000 +0.00 |
2.26 | 2.18 | 2.23 | 117,863 |
| 09 Jul 24 |
2.21000 -0.01 |
2.25 | 2.19 | 2.21 | 97,906 |
| 08 Jul 24 |
2.22000 -0.03 |
2.25 | 2.20 | 2.23 | 66,302 |
| 05 Jul 24 |
2.25000 -0.06 |
2.33 | 2.23 | 2.33 | 36,521 |
| 04 Jul 24 |
2.31000 +0.02 |
2.34 | 2.29 | 2.29 | 37,397 |
| 03 Jul 24 |
2.29000 +0.01 |
2.32 | 2.26 | 2.26 | 48,089 |
| 02 Jul 24 |
2.28000 +0.00 |
2.31 | 2.26 | 2.31 | 41,452 |
| 28 Jun 24 |
2.28000 -0.01 |
2.33 | 2.27 | 2.31 | 73,834 |
| 27 Jun 24 |
2.29000 +0.05 |
2.30 | 2.20 | 2.25 | 66,952 |
| 26 Jun 24 |
2.24000 +0.03 |
2.25 | 2.18 | 2.18 | 153,920 |
| 25 Jun 24 |
2.21000 -0.04 |
2.26 | 2.20 | 2.25 | 46,927 |
| 24 Jun 24 |
2.25000 +0.13 |
2.27 | 2.13 | 2.15 | 187,213 |
| 21 Jun 24 |
2.12000 -0.07 |
2.20 | 2.10 | 2.19 | 350,707 |
| 20 Jun 24 |
2.19000 +0.00 |
2.24 | 2.18 | 2.22 | 72,302 |
| 19 Jun 24 |
2.19000 -0.01 |
2.21 | 2.17 | 2.21 | 56,209 |
| 18 Jun 24 |
2.20000 +0.01 |
2.23 | 2.17 | 2.17 | 169,259 |
| 17 Jun 24 |
2.19000 +0.02 |
2.21 | 2.13 | 2.16 | 244,193 |
| 14 Jun 24 |
2.17000 -0.01 |
2.20 | 2.15 | 2.18 | 110,238 |
| 13 Jun 24 |
2.18000 -0.03 |
2.25 | 2.17 | 2.22 | 129,289 |
| 12 Jun 24 |
2.21000 -0.05 |
2.34 | 2.21 | 2.32 | 89,500 |
| 11 Jun 24 |
2.26000 -0.08 |
2.31 | 2.26 | 2.28 | 253,253 |
| 10 Jun 24 |
2.34000 +0.13 |
2.36 | 2.20 | 2.20 | 562,919 |
| 07 Jun 24 |
2.21000 +0.01 |
2.22 | 2.18 | 2.20 | 86,211 |
| 06 Jun 24 |
2.20000 +0.01 |
2.21 | 2.17 | 2.19 | 133,294 |
| 05 Jun 24 |
2.19000 +0.03 |
2.20 | 2.15 | 2.18 | 116,505 |
| 04 Jun 24 |
2.16000 -0.05 |
2.23 | 2.15 | 2.21 | 287,157 |
| 03 Jun 24 |
2.21000 -0.14 |
2.37 | 2.16 | 2.37 | 438,653 |
| 31 May 24 |
2.35000 +0.04 |
2.35 | 2.30 | 2.30 | 129,178 |
| 30 May 24 |
2.31000 -0.01 |
2.34 | 2.30 | 2.33 | 119,663 |
| 29 May 24 |
2.32000 -0.06 |
2.37 | 2.31 | 2.37 | 165,789 |
| 28 May 24 |
2.38000 +0.08 |
2.40 | 2.29 | 2.29 | 233,206 |
| 27 May 24 |
2.30000 +0.03 |
2.32 | 2.25 | 2.28 | 102,059 |
| 24 May 24 |
2.27000 +0.04 |
2.32 | 2.24 | 2.26 | 77,891 |
| 23 May 24 |
2.23000 -0.06 |
2.31 | 2.23 | 2.28 | 115,482 |
| 22 May 24 |
2.29000 -0.06 |
2.35 | 2.29 | 2.35 | 137,221 |
| 21 May 24 |
2.35000 -0.03 |
2.41 | 2.34 | 2.37 | 165,156 |
| 17 May 24 |
2.38000 +0.05 |
2.40 | 2.33 | 2.36 | 193,379 |
| 16 May 24 |
2.33000 -0.01 |
2.38 | 2.32 | 2.34 | 135,066 |
| 15 May 24 |
2.34000 +0.00 |
2.37 | 2.30 | 2.33 | 215,809 |
| 14 May 24 |
2.34000 +0.04 |
2.37 | 2.30 | 2.33 | 275,603 |
| 13 May 24 |
2.30000 +0.05 |
2.32 | 2.22 | 2.28 | 225,114 |
| 10 May 24 |
2.25000 -0.08 |
2.36 | 2.24 | 2.33 | 193,794 |
| 09 May 24 |
2.33000 +0.03 |
2.36 | 2.30 | 2.32 | 152,375 |
| 08 May 24 |
2.30000 -0.02 |
2.40 | 2.26 | 2.26 | 139,398 |
| 07 May 24 |
2.32000 -0.08 |
2.43 | 2.32 | 2.37 | 565,389 |
| 06 May 24 |
2.40000 -0.10 |
2.47 | 2.17 | 2.47 | 1,391,479 |
| 03 May 24 |
2.50000 +0.00 |
2.53 | 2.49 | 2.50 | 138,252 |
| 02 May 24 |
2.50000 +0.02 |
2.57 | 2.50 | 2.51 | 81,272 |
| 01 May 24 |
2.48000 -0.07 |
2.55 | 2.45 | 2.53 | 182,266 |
| 30 Apr 24 |
2.55000 -0.11 |
2.65 | 2.54 | 2.65 | 218,215 |
| 29 Apr 24 |
2.66000 +0.14 |
2.66 | 2.48 | 2.48 | 256,318 |
| 26 Apr 24 |
2.52000 +0.12 |
2.52 | 2.38 | 2.38 | 311,359 |
| 25 Apr 24 |
2.40000 -0.06 |
2.46 | 2.39 | 2.46 | 134,156 |
| 24 Apr 24 |
2.46000 -0.02 |
2.52 | 2.42 | 2.52 | 104,224 |
| 23 Apr 24 |
2.48000 +0.11 |
2.52 | 2.34 | 2.36 | 173,651 |
| 22 Apr 24 |
2.37000 +0.05 |
2.39 | 2.28 | 2.30 | 98,911 |
| 19 Apr 24 |
2.32000 -0.01 |
2.38 | 2.30 | 2.33 | 71,557 |
| 18 Apr 24 |
2.33000 -0.03 |
2.40 | 2.32 | 2.35 | 136,431 |
| 17 Apr 24 |
2.36000 -0.10 |
2.47 | 2.33 | 2.46 | 206,102 |
| 16 Apr 24 |
2.46000 -0.03 |
2.49 | 2.42 | 2.49 | 137,368 |
| 15 Apr 24 |
2.49000 -0.08 |
2.63 | 2.47 | 2.63 | 299,623 |
| 12 Apr 24 |
2.57000 -0.02 |
2.67 | 2.55 | 2.65 | 382,887 |
| 11 Apr 24 |
2.59000 -0.05 |
2.65 | 2.54 | 2.65 | 229,888 |
| 10 Apr 24 |
2.64000 -0.02 |
2.65 | 2.55 | 2.60 | 235,875 |
| 09 Apr 24 |
2.66000 -0.05 |
2.72 | 2.64 | 2.72 | 154,334 |
| 08 Apr 24 |
2.71000 -0.02 |
2.76 | 2.65 | 2.76 | 138,682 |
| 05 Apr 24 |
2.73000 +0.04 |
2.75 | 2.68 | 2.70 | 165,057 |
| 04 Apr 24 |
2.69000 -0.10 |
2.76 | 2.69 | 2.76 | 181,889 |
| 03 Apr 24 |
2.79000 +0.18 |
2.80 | 2.59 | 2.59 | 687,452 |
| 02 Apr 24 |
2.61000 +0.02 |
2.61 | 2.56 | 2.61 | 241,166 |
| 01 Apr 24 |
2.59000 +0.00 |
2.63 | 2.53 | 2.63 | 225,929 |
| 28 Mar 24 |
2.59000 +0.00 |
2.61 | 2.56 | 2.56 | 158,567 |
| 27 Mar 24 |
2.59000 +0.06 |
2.60 | 2.50 | 2.51 | 164,695 |
| 26 Mar 24 |
2.53000 -0.04 |
2.61 | 2.50 | 2.58 | 109,311 |
| 25 Mar 24 |
2.57000 +0.16 |
2.60 | 2.47 | 2.47 | 248,015 |
| 22 Mar 24 |
2.41000 -0.15 |
2.57 | 2.40 | 2.54 | 326,406 |
| 21 Mar 24 |
2.56000 -0.13 |
2.69 | 2.54 | 2.69 | 173,276 |
| 20 Mar 24 |
2.69000 -0.03 |
2.74 | 2.63 | 2.70 | 185,445 |
| 19 Mar 24 |
2.72000 -0.05 |
2.80 | 2.71 | 2.75 | 238,289 |
| 18 Mar 24 |
2.77000 +0.09 |
2.80 | 2.66 | 2.69 | 266,716 |
| 15 Mar 24 |
2.68000 +0.08 |
2.69 | 2.56 | 2.56 | 323,299 |
| 14 Mar 24 |
2.60000 +0.07 |
2.62 | 2.53 | 2.56 | 146,497 |
| 13 Mar 24 |
2.53000 +0.02 |
2.61 | 2.53 | 2.53 | 155,849 |
| 12 Mar 24 |
2.51000 -0.04 |
2.56 | 2.49 | 2.56 | 65,247 |
| 11 Mar 24 |
2.55000 +0.03 |
2.57 | 2.49 | 2.51 | 168,695 |
| 08 Mar 24 |
2.52000 -0.02 |
2.56 | 2.50 | 2.54 | 154,089 |
| 07 Mar 24 |
2.54000 +0.12 |
2.55 | 2.40 | 2.46 | 350,179 |
| 06 Mar 24 |
2.42000 +0.01 |
2.48 | 2.37 | 2.42 | 284,367 |
| 05 Mar 24 |
2.41000 -0.02 |
2.45 | 2.38 | 2.41 | 69,836 |
| 04 Mar 24 |
2.43000 +0.06 |
2.47 | 2.35 | 2.38 | 322,219 |
| 01 Mar 24 |
2.37000 +0.28 |
2.43 | 2.14 | 2.15 | 1,107,674 |
| 29 Feb 24 |
2.09000 -0.07 |
2.16 | 2.09 | 2.15 | 328,889 |
| 28 Feb 24 |
2.16000 +0.00 |
2.20 | 2.13 | 2.16 | 530,474 |
| 27 Feb 24 |
2.16000 -0.02 |
2.21 | 2.14 | 2.21 | 445,322 |
| 26 Feb 24 |
2.18000 +0.03 |
2.20 | 2.14 | 2.14 | 208,694 |
| 23 Feb 24 |
2.15000 -0.01 |
2.16 | 2.13 | 2.15 | 159,837 |
| 22 Feb 24 |
2.16000 +0.00 |
2.17 | 2.12 | 2.13 | 123,244 |
| 21 Feb 24 |
2.16000 +0.00 |
2.19 | 2.13 | 2.15 | 172,647 |
| 20 Feb 24 |
2.16000 -0.09 |
2.24 | 2.13 | 2.22 | 237,341 |
| 16 Feb 24 |
2.25000 -0.01 |
2.27 | 2.22 | 2.27 | 161,999 |
| 15 Feb 24 |
2.26000 +0.11 |
2.28 | 2.19 | 2.19 | 185,546 |
| 14 Feb 24 |
2.15000 +0.02 |
2.18 | 2.13 | 2.17 | 121,979 |
| 13 Feb 24 |
2.13000 -0.09 |
2.19 | 2.09 | 2.19 | 415,854 |
| 12 Feb 24 |
2.22000 +0.04 |
2.24 | 2.17 | 2.20 | 117,344 |
| 09 Feb 24 |
2.18000 -0.01 |
2.28 | 2.18 | 2.18 | 70,431 |
| 08 Feb 24 |
2.19000 +0.05 |
2.21 | 2.16 | 2.17 | 98,617 |
| 07 Feb 24 |
2.14000 -0.03 |
2.20 | 2.13 | 2.20 | 718,881 |
| 06 Feb 24 |
2.17000 +0.07 |
2.21 | 2.10 | 2.10 | 102,580 |
| 05 Feb 24 |
2.10000 -0.05 |
2.16 | 2.07 | 2.11 | 216,333 |
| 02 Feb 24 |
2.15000 -0.06 |
2.22 | 2.11 | 2.22 | 399,251 |
| 01 Feb 24 |
2.21000 -0.12 |
2.37 | 2.20 | 2.32 | 208,885 |
| 31 Jan 24 |
2.33000 -0.08 |
2.42 | 2.32 | 2.38 | 233,466 |
| 30 Jan 24 |
2.41000 +0.04 |
2.43 | 2.35 | 2.37 | 309,571 |
| 29 Jan 24 |
2.37000 +0.06 |
2.37 | 2.29 | 2.32 | 197,416 |
| 26 Jan 24 |
2.31000 +0.08 |
2.33 | 2.23 | 2.23 | 268,679 |
| 25 Jan 24 |
2.23000 +0.01 |
2.26 | 2.16 | 2.21 | 206,906 |
| 24 Jan 24 |
2.22000 +0.02 |
2.25 | 2.17 | 2.17 | 779,284 |
| 23 Jan 24 |
2.20000 +0.03 |
2.22 | 2.16 | 2.17 | 168,273 |
| 22 Jan 24 |
2.17000 +0.07 |
2.18 | 2.08 | 2.10 | 172,067 |
| 19 Jan 24 |
2.10000 +0.03 |
2.11 | 2.04 | 2.04 | 98,448 |
| 18 Jan 24 |
2.07000 -0.03 |
2.10 | 2.02 | 2.10 | 125,259 |
| 17 Jan 24 |
2.10000 +0.03 |
2.12 | 2.01 | 2.05 | 186,355 |
| 16 Jan 24 |
2.07000 -0.05 |
2.15 | 2.06 | 2.15 | 248,107 |
| 15 Jan 24 |
2.12000 +0.01 |
2.16 | 2.12 | 2.13 | 50,681 |
| 12 Jan 24 |
2.11000 -0.04 |
2.20 | 2.11 | 2.20 | 132,529 |
| 11 Jan 24 |
2.15000 +0.05 |
2.18 | 2.09 | 2.13 | 218,561 |
| 10 Jan 24 |
2.10000 +0.02 |
2.13 | 2.06 | 2.09 | 252,560 |
| 09 Jan 24 |
2.08000 -0.10 |
2.18 | 2.08 | 2.18 | 375,141 |
| 08 Jan 24 |
2.18000 -0.04 |
2.19 | 2.10 | 2.19 | 350,071 |
| 05 Jan 24 |
2.22000 +0.07 |
2.23 | 2.13 | 2.17 | 156,123 |
| 04 Jan 24 |
2.15000 -0.02 |
2.19 | 2.13 | 2.17 | 147,677 |
| 03 Jan 24 |
2.17000 +0.10 |
2.17 | 2.08 | 2.12 | 253,023 |
| 02 Jan 24 |
2.07000 -0.10 |
2.20 | 2.07 | 2.19 | 279,345 |
| 29 Dec 23 |
2.17000 -0.04 |
2.21 | 2.15 | 2.21 | 132,109 |
| 28 Dec 23 |
2.21000 -0.05 |
2.27 | 2.21 | 2.25 | 76,280 |
| 27 Dec 23 |
2.26000 +0.03 |
2.29 | 2.25 | 2.28 | 142,675 |
| 22 Dec 23 |
2.23000 +0.04 |
2.26 | 2.20 | 2.23 | 182,057 |
| 21 Dec 23 |
2.19000 +0.02 |
2.23 | 2.16 | 2.17 | 179,859 |
| 20 Dec 23 |
2.17000 -0.08 |
2.28 | 2.16 | 2.28 | 415,504 |
| 19 Dec 23 |
2.25000 +0.11 |
2.26 | 2.14 | 2.15 | 389,722 |
| 18 Dec 23 |
2.14000 -0.01 |
2.18 | 2.11 | 2.16 | 183,299 |
| 15 Dec 23 |
2.15000 -0.05 |
2.21 | 2.10 | 2.21 | 501,605 |
| 14 Dec 23 |
2.20000 +0.09 |
2.21 | 2.14 | 2.16 | 407,252 |
| 13 Dec 23 |
2.11000 +0.07 |
2.13 | 2.00 | 2.04 | 436,336 |
| 12 Dec 23 |
2.04000 +0.04 |
2.06 | 1.94 | 1.98 | 873,224 |
| 11 Dec 23 |
2.00000 -0.06 |
2.05 | 1.95 | 2.05 | 438,865 |
| 08 Dec 23 |
2.06000 +0.09 |
2.06 | 1.98 | 1.99 | 285,680 |
| 07 Dec 23 |
1.97000 -0.03 |
2.04 | 1.95 | 2.01 | 340,926 |
| 06 Dec 23 |
2.00000 -0.01 |
2.03 | 1.99 | 2.00 | 350,790 |
| 05 Dec 23 |
2.01000 -0.03 |
2.07 | 2.00 | 2.03 | 145,246 |
| 04 Dec 23 |
2.04000 -0.02 |
2.06 | 2.00 | 2.06 | 221,620 |
| 01 Dec 23 |
2.06000 -0.02 |
2.10 | 2.04 | 2.06 | 295,453 |
| 30 Nov 23 |
2.08000 +0.01 |
2.13 | 2.05 | 2.10 | 271,329 |
| 29 Nov 23 |
2.07000 +0.01 |
2.10 | 2.04 | 2.10 | 235,766 |
| 28 Nov 23 |
2.06000 -0.02 |
2.09 | 2.03 | 2.09 | 125,737 |
| 27 Nov 23 |
2.08000 -0.04 |
2.13 | 2.04 | 2.13 | 334,935 |
| 24 Nov 23 |
2.12000 +0.04 |
2.14 | 2.06 | 2.06 | 155,226 |
| 23 Nov 23 |
2.08000 +0.03 |
2.09 | 2.01 | 2.01 | 125,500 |
| 22 Nov 23 |
2.05000 -0.04 |
2.08 | 2.00 | 2.05 | 912,223 |
| 21 Nov 23 |
2.09000 -0.10 |
2.20 | 2.06 | 2.20 | 451,300 |
| 20 Nov 23 |
2.19000 +0.00 |
2.26 | 2.17 | 2.26 | 244,157 |
| 17 Nov 23 |
2.19000 +0.08 |
2.21 | 2.09 | 2.09 | 626,369 |
| 16 Nov 23 |
2.11000 -0.05 |
2.16 | 2.04 | 2.16 | 767,703 |
| 15 Nov 23 |
2.16000 -0.08 |
2.23 | 2.16 | 2.19 | 449,758 |
| 14 Nov 23 |
2.24000 +0.02 |
2.24 | 2.17 | 2.24 | 535,351 |
| 13 Nov 23 |
2.22000 -0.02 |
2.25 | 2.20 | 2.22 | 116,623 |
| 10 Nov 23 |
2.24000 +0.05 |
2.26 | 2.18 | 2.19 | 608,823 |
| 09 Nov 23 |
2.19000 -0.02 |
2.26 | 2.19 | 2.24 | 413,613 |
| 08 Nov 23 |
2.21000 +0.06 |
2.24 | 2.13 | 2.13 | 746,201 |
| 07 Nov 23 |
2.15000 -0.10 |
2.22 | 2.14 | 2.22 | 1,144,671 |
| 06 Nov 23 |
2.25000 -0.10 |
2.40 | 2.21 | 2.40 | 696,183 |
| 03 Nov 23 |
2.35000 -0.25 |
2.60 | 2.30 | 2.60 | 1,330,120 |
| 02 Nov 23 |
2.60000 +0.09 |
2.62 | 2.47 | 2.50 | 526,378 |
| 01 Nov 23 |
2.51000 -0.03 |
2.56 | 2.49 | 2.54 | 638,314 |
| 31 Oct 23 |
2.54000 +0.04 |
2.56 | 2.46 | 2.47 | 234,338 |
| 30 Oct 23 |
2.50000 +0.01 |
2.56 | 2.48 | 2.52 | 250,209 |
| 27 Oct 23 |
2.49000 +0.00 |
2.52 | 2.46 | 2.52 | 229,861 |
| 26 Oct 23 |
2.49000 -0.06 |
2.54 | 2.47 | 2.52 | 388,366 |
| 25 Oct 23 |
2.55000 -0.09 |
2.66 | 2.54 | 2.60 | 354,088 |
| 24 Oct 23 |
2.64000 -0.06 |
2.69 | 2.62 | 2.69 | 270,627 |
| 23 Oct 23 |
2.70000 -0.10 |
2.78 | 2.67 | 2.76 | 377,728 |
| 20 Oct 23 |
2.80000 -0.07 |
2.85 | 2.74 | 2.85 | 465,157 |
| 19 Oct 23 |
2.87000 +0.02 |
2.93 | 2.74 | 2.82 | 630,562 |
| 18 Oct 23 |
2.85000 -0.12 |
2.96 | 2.84 | 2.96 | 535,797 |
| 17 Oct 23 |
2.97000 -0.03 |
3.05 | 2.94 | 2.96 | 260,699 |
| 16 Oct 23 |
3.00000 +0.15 |
3.12 | 2.90 | 3.10 | 1,239,329 |
| 13 Oct 23 |
2.85000 -0.02 |
2.99 | 2.85 | 2.95 | 499,641 |
| 12 Oct 23 |
2.87000 -0.10 |
3.02 | 2.85 | 3.00 | 902,075 |
| 11 Oct 23 |
2.97000 -0.09 |
3.06 | 2.96 | 3.04 | 376,905 |
| 10 Oct 23 |
3.06000 -0.01 |
3.15 | 3.03 | 3.07 | 484,141 |
| 06 Oct 23 |
3.07000 +0.02 |
3.12 | 2.97 | 3.06 | 271,093 |
| 05 Oct 23 |
3.05000 -0.02 |
3.08 | 3.01 | 3.01 | 203,789 |
| 04 Oct 23 |
3.07000 -0.06 |
3.10 | 3.01 | 3.07 | 204,025 |
| 03 Oct 23 |
3.13000 +0.07 |
3.16 | 3.00 | 3.01 | 313,493 |
| 02 Oct 23 |
3.06000 -0.20 |
3.27 | 3.03 | 3.26 | 369,439 |
| 29 Sep 23 |
3.26000 -0.21 |
3.48 | 3.26 | 3.47 | 448,804 |
| 28 Sep 23 |
3.47000 +0.02 |
3.50 | 3.45 | 3.46 | 227,099 |
| 27 Sep 23 |
3.45000 +0.07 |
3.50 | 3.42 | 3.42 | 290,148 |
| 26 Sep 23 |
3.38000 -0.11 |
3.52 | 3.33 | 3.45 | 273,582 |
| 25 Sep 23 |
3.49000 +0.06 |
3.54 | 3.40 | 3.42 | 270,501 |
| 22 Sep 23 |
3.43000 -0.05 |
3.57 | 3.42 | 3.51 | 357,633 |
| 21 Sep 23 |
3.48000 -0.13 |
3.60 | 3.47 | 3.60 | 324,374 |
| 20 Sep 23 |
3.61000 +0.02 |
3.70 | 3.51 | 3.57 | 513,208 |
| 19 Sep 23 |
3.59000 -0.06 |
3.71 | 3.56 | 3.71 | 284,107 |
| 18 Sep 23 |
3.65000 +0.06 |
3.71 | 3.57 | 3.59 | 268,593 |
| 15 Sep 23 |
3.59000 -0.07 |
3.65 | 3.55 | 3.65 | 469,708 |
| 14 Sep 23 |
3.66000 +0.05 |
3.73 | 3.64 | 3.67 | 407,316 |
| 13 Sep 23 |
3.61000 -0.05 |
3.72 | 3.59 | 3.66 | 362,202 |
| 12 Sep 23 |
3.66000 +0.11 |
3.78 | 3.60 | 3.60 | 1,248,914 |
| 11 Sep 23 |
3.55000 -0.03 |
3.64 | 3.49 | 3.55 | 642,638 |
| 08 Sep 23 |
3.58000 +0.07 |
3.68 | 3.54 | 3.55 | 1,389,948 |
| 07 Sep 23 |
3.51000 +0.05 |
3.53 | 3.40 | 3.42 | 846,486 |
| 06 Sep 23 |
3.46000 +0.10 |
3.46 | 3.30 | 3.36 | 559,882 |
| 05 Sep 23 |
3.36000 +0.17 |
3.37 | 3.21 | 3.23 | 970,455 |
| 01 Sep 23 |
3.19000 +0.11 |
3.25 | 3.15 | 3.17 | 516,742 |
| 31 Aug 23 |
3.08000 +0.07 |
3.10 | 3.01 | 3.03 | 3,838,684 |
| 30 Aug 23 |
3.01000 +0.10 |
3.06 | 2.89 | 2.93 | 872,515 |
| 29 Aug 23 |
2.91000 -0.02 |
2.92 | 2.82 | 2.91 | 317,058 |
| 28 Aug 23 |
2.93000 +0.17 |
2.95 | 2.78 | 2.78 | 333,565 |
| 25 Aug 23 |
2.76000 +0.00 |
2.80 | 2.70 | 2.77 | 515,237 |
| 24 Aug 23 |
2.76000 -0.12 |
2.89 | 2.75 | 2.85 | 337,292 |
| 23 Aug 23 |
2.88000 -0.03 |
2.94 | 2.86 | 2.89 | 618,697 |
| 22 Aug 23 |
2.91000 -0.07 |
2.99 | 2.90 | 2.98 | 202,456 |
| 21 Aug 23 |
2.98000 -0.02 |
3.03 | 2.96 | 3.01 | 173,366 |
| 18 Aug 23 |
3.00000 +0.06 |
3.03 | 2.82 | 2.90 | 518,673 |
| 17 Aug 23 |
2.94000 -0.04 |
3.02 | 2.93 | 3.02 | 342,937 |
| 16 Aug 23 |
2.98000 +0.00 |
3.03 | 2.95 | 2.96 | 254,398 |
| 15 Aug 23 |
2.98000 -0.05 |
3.03 | 2.91 | 3.00 | 545,264 |
| 14 Aug 23 |
3.03000 +0.12 |
3.06 | 2.90 | 2.90 | 627,297 |
| 11 Aug 23 |
2.91000 -0.08 |
2.97 | 2.86 | 2.96 | 406,123 |
| 10 Aug 23 |
2.99000 +0.04 |
3.05 | 2.97 | 2.99 | 770,301 |
| 09 Aug 23 |
2.95000 +0.14 |
2.97 | 2.85 | 2.88 | 531,041 |
| 08 Aug 23 |
2.81000 +0.12 |
2.87 | 2.67 | 2.69 | 643,773 |
| 04 Aug 23 |
2.69000 +0.22 |
2.74 | 2.56 | 2.56 | 718,186 |
| 03 Aug 23 |
2.47000 +0.05 |
2.54 | 2.41 | 2.41 | 357,445 |
| 02 Aug 23 |
2.42000 -0.06 |
2.47 | 2.40 | 2.45 | 299,192 |
| 01 Aug 23 |
2.48000 -0.02 |
2.52 | 2.46 | 2.48 | 195,895 |
| 31 Jul 23 |
2.50000 +0.05 |
2.52 | 2.48 | 2.49 | 162,852 |
| 28 Jul 23 |
2.45000 +0.07 |
2.47 | 2.38 | 2.39 | 133,133 |
| 27 Jul 23 |
2.38000 +0.06 |
2.42 | 2.34 | 2.34 | 210,990 |
| 26 Jul 23 |
2.32000 -0.01 |
2.33 | 2.28 | 2.31 | 176,299 |
| 25 Jul 23 |
2.33000 -0.07 |
2.38 | 2.30 | 2.37 | 179,618 |
| 24 Jul 23 |
2.40000 +0.10 |
2.40 | 2.29 | 2.31 | 269,665 |
| 21 Jul 23 |
2.30000 +0.00 |
2.32 | 2.27 | 2.32 | 348,262 |
| 20 Jul 23 |
2.30000 +0.01 |
2.34 | 2.28 | 2.31 | 328,875 |
| 19 Jul 23 |
2.29000 +0.09 |
2.32 | 2.21 | 2.24 | 530,695 |
| 18 Jul 23 |
2.20000 +0.03 |
2.25 | 2.19 | 2.20 | 164,406 |
| 17 Jul 23 |
2.17000 +0.02 |
2.22 | 2.12 | 2.14 | 340,347 |
| 14 Jul 23 |
2.15000 -0.01 |
2.19 | 2.14 | 2.18 | 357,922 |
| 13 Jul 23 |
2.16000 +0.06 |
2.17 | 2.05 | 2.07 | 392,895 |
| 12 Jul 23 |
2.10000 +0.00 |
2.15 | 2.05 | 2.11 | 738,770 |
| 11 Jul 23 |
2.10000 +0.09 |
2.10 | 2.03 | 2.04 | 268,611 |
| 10 Jul 23 |
2.01000 -0.01 |
2.05 | 1.99 | 2.05 | 182,283 |
| 07 Jul 23 |
2.02000 +0.15 |
2.04 | 1.87 | 1.87 | 385,598 |
| 06 Jul 23 |
1.87000 -0.11 |
1.99 | 1.85 | 1.99 | 420,795 |
| 05 Jul 23 |
1.98000 +0.05 |
2.01 | 1.91 | 1.93 | 230,482 |
| 04 Jul 23 |
1.93000 +0.04 |
1.95 | 1.88 | 1.88 | 310,920 |
| 30 Jun 23 |
1.89000 +0.00 |
1.93 | 1.88 | 1.93 | 254,821 |
| 29 Jun 23 |
1.89000 +0.04 |
1.90 | 1.85 | 1.85 | 257,411 |
| 28 Jun 23 |
1.85000 +0.01 |
1.85 | 1.78 | 1.83 | 145,420 |
| 27 Jun 23 |
1.84000 +0.00 |
1.85 | 1.77 | 1.85 | 263,371 |
| 26 Jun 23 |
1.84000 +0.03 |
1.91 | 1.84 | 1.85 | 198,383 |
| 23 Jun 23 |
1.81000 -0.15 |
1.93 | 1.79 | 1.93 | 880,825 |
| 22 Jun 23 |
1.96000 -0.07 |
2.01 | 1.93 | 2.01 | 742,794 |
| 21 Jun 23 |
2.03000 +0.01 |
2.07 | 2.01 | 2.01 | 252,200 |
| 20 Jun 23 |
2.02000 -0.06 |
2.07 | 2.00 | 2.07 | 346,419 |
| 19 Jun 23 |
2.08000 +0.03 |
2.10 | 2.03 | 2.05 | 160,784 |
| 16 Jun 23 |
2.05000 -0.01 |
2.09 | 2.03 | 2.07 | 404,636 |
| 15 Jun 23 |
2.06000 +0.03 |
2.07 | 2.03 | 2.03 | 102,857 |
| 14 Jun 23 |
2.03000 -0.05 |
2.13 | 2.03 | 2.10 | 238,271 |
| 13 Jun 23 |
2.08000 +0.04 |
2.14 | 2.05 | 2.05 | 141,595 |
| 12 Jun 23 |
2.04000 -0.04 |
2.09 | 2.04 | 2.05 | 234,416 |
| 09 Jun 23 |
2.08000 -0.04 |
2.12 | 2.05 | 2.12 | 132,172 |
| 08 Jun 23 |
2.12000 -0.03 |
2.18 | 2.06 | 2.17 | 293,919 |
| 07 Jun 23 |
2.15000 +0.04 |
2.20 | 2.11 | 2.11 | 252,911 |
| 06 Jun 23 |
2.11000 -0.08 |
2.18 | 2.08 | 2.14 | 330,775 |
| 05 Jun 23 |
2.19000 +0.01 |
2.22 | 2.13 | 2.21 | 276,376 |
| 02 Jun 23 |
2.18000 +0.05 |
2.28 | 2.18 | 2.19 | 345,706 |
| 01 Jun 23 |
2.13000 +0.04 |
2.17 | 2.05 | 2.05 | 236,809 |
| 31 May 23 |
2.09000 -0.05 |
2.14 | 2.02 | 2.14 | 787,928 |
| 30 May 23 |
2.14000 -0.06 |
2.18 | 2.08 | 2.18 | 329,652 |
| 29 May 23 |
2.20000 +0.02 |
2.21 | 2.14 | 2.17 | 195,424 |
| 26 May 23 |
2.18000 +0.03 |
2.19 | 2.13 | 2.19 | 145,001 |
| 25 May 23 |
2.15000 -0.03 |
2.17 | 2.11 | 2.17 | 136,660 |
| 24 May 23 |
2.18000 -0.02 |
2.22 | 2.15 | 2.22 | 256,803 |
| 23 May 23 |
2.20000 +0.03 |
2.22 | 2.15 | 2.19 | 231,568 |
| 19 May 23 |
2.17000 +0.01 |
2.20 | 2.14 | 2.20 | 211,554 |
| 18 May 23 |
2.16000 +0.06 |
2.17 | 2.08 | 2.10 | 267,018 |
| 17 May 23 |
2.10000 +0.02 |
2.13 | 2.02 | 2.13 | 628,334 |
| 16 May 23 |
2.08000 -0.12 |
2.26 | 2.04 | 2.25 | 1,240,570 |
| 15 May 23 |
2.20000 +0.16 |
2.21 | 2.02 | 2.08 | 1,188,121 |
| 12 May 23 |
2.04000 +0.02 |
2.10 | 2.00 | 2.02 | 372,185 |
| 11 May 23 |
2.02000 -0.03 |
2.05 | 1.95 | 2.01 | 614,129 |
| 10 May 23 |
2.05000 -0.09 |
2.19 | 2.01 | 2.19 | 859,481 |
| 09 May 23 |
2.14000 -0.12 |
2.33 | 1.99 | 2.33 | 1,438,077 |
| 08 May 23 |
2.26000 -0.29 |
2.52 | 2.25 | 2.49 | 752,040 |
| 05 May 23 |
2.55000 +0.21 |
2.63 | 2.41 | 2.41 | 335,781 |
| 04 May 23 |
2.34000 -0.09 |
2.43 | 2.30 | 2.42 | 256,467 |
| 03 May 23 |
2.43000 -0.03 |
2.45 | 2.41 | 2.44 | 209,216 |
| 02 May 23 |
2.46000 -0.16 |
2.60 | 2.45 | 2.60 | 234,994 |
| 01 May 23 |
2.62000 -0.03 |
2.70 | 2.61 | 2.62 | 114,172 |
| 28 Apr 23 |
2.65000 -0.02 |
2.73 | 2.65 | 2.67 | 317,398 |
| 27 Apr 23 |
2.67000 -0.05 |
2.73 | 2.65 | 2.72 | 274,752 |
| 26 Apr 23 |
2.72000 -0.03 |
2.82 | 2.70 | 2.75 | 289,219 |
| 25 Apr 23 |
2.75000 -0.16 |
2.88 | 2.74 | 2.83 | 244,795 |
| 24 Apr 23 |
2.91000 +0.17 |
2.94 | 2.74 | 2.74 | 288,399 |
| 21 Apr 23 |
2.74000 -0.05 |
2.81 | 2.74 | 2.80 | 309,302 |
| 20 Apr 23 |
2.79000 -0.02 |
2.85 | 2.73 | 2.76 | 352,545 |
| 19 Apr 23 |
2.81000 -0.06 |
2.87 | 2.79 | 2.87 | 346,281 |
| 18 Apr 23 |
2.87000 +0.05 |
2.89 | 2.81 | 2.86 | 343,701 |
| 17 Apr 23 |
2.82000 -0.10 |
2.92 | 2.82 | 2.92 | 146,858 |
| 14 Apr 23 |
2.92000 +0.02 |
2.98 | 2.89 | 2.98 | 155,866 |
| 13 Apr 23 |
2.90000 +0.04 |
2.95 | 2.87 | 2.87 | 155,342 |
| 12 Apr 23 |
2.86000 -0.06 |
2.92 | 2.82 | 2.90 | 335,885 |
| 11 Apr 23 |
2.92000 -0.06 |
3.00 | 2.89 | 2.97 | 336,460 |
| 10 Apr 23 |
2.98000 -0.08 |
3.02 | 2.86 | 2.87 | 223,682 |
| 05 Apr 23 |
3.06000 -0.02 |
3.11 | 2.99 | 3.11 | 210,670 |
| 04 Apr 23 |
3.08000 -0.14 |
3.23 | 3.05 | 3.23 | 181,318 |
| 03 Apr 23 |
3.22000 +0.18 |
3.30 | 3.11 | 3.22 | 479,454 |
| 31 Mar 23 |
3.04000 +0.01 |
3.10 | 3.01 | 3.07 | 229,261 |
| 30 Mar 23 |
3.03000 -0.05 |
3.11 | 3.01 | 3.11 | 174,765 |
| 29 Mar 23 |
3.08000 +0.01 |
3.15 | 3.05 | 3.14 | 234,171 |
| 28 Mar 23 |
3.07000 -0.11 |
3.15 | 3.02 | 3.14 | 381,207 |
| 27 Mar 23 |
3.18000 +0.08 |
3.20 | 3.04 | 3.10 | 329,305 |
| 24 Mar 23 |
3.10000 +0.02 |
3.11 | 2.99 | 3.00 | 244,894 |
| 23 Mar 23 |
3.08000 +0.06 |
3.13 | 3.03 | 3.10 | 437,244 |
| 22 Mar 23 |
3.02000 -0.19 |
3.29 | 2.99 | 3.20 | 461,881 |
| 21 Mar 23 |
3.21000 +0.20 |
3.22 | 3.06 | 3.06 | 351,981 |
| 20 Mar 23 |
3.01000 -0.07 |
3.10 | 2.94 | 3.09 | 277,336 |
| 17 Mar 23 |
3.08000 -0.13 |
3.17 | 3.01 | 3.17 | 833,870 |
| 16 Mar 23 |
3.21000 +0.14 |
3.23 | 2.87 | 3.00 | 928,093 |
| 15 Mar 23 |
3.07000 -0.30 |
3.31 | 2.93 | 3.30 | 1,149,750 |
| 14 Mar 23 |
3.37000 -0.10 |
3.51 | 3.32 | 3.45 | 256,291 |
| 13 Mar 23 |
3.47000 -0.12 |
3.53 | 3.35 | 3.45 | 349,531 |
| 10 Mar 23 |
3.59000 -0.06 |
3.73 | 3.55 | 3.69 | 266,314 |
| 09 Mar 23 |
3.65000 -0.15 |
3.87 | 3.63 | 3.80 | 221,447 |
| 08 Mar 23 |
3.80000 -0.04 |
3.92 | 3.73 | 3.81 | 310,714 |
| 07 Mar 23 |
3.84000 -0.10 |
4.06 | 3.83 | 3.92 | 581,016 |
| 06 Mar 23 |
3.94000 +0.19 |
4.03 | 3.66 | 3.75 | 693,895 |
| 03 Mar 23 |
3.75000 +0.15 |
3.80 | 3.54 | 3.59 | 470,835 |
| 02 Mar 23 |
3.60000 -0.01 |
3.69 | 3.52 | 3.61 | 387,686 |
| 01 Mar 23 |
3.61000 +0.30 |
3.65 | 3.34 | 3.34 | 643,403 |
| 28 Feb 23 |
3.31000 +0.00 |
3.38 | 3.31 | 3.38 | 3,325,408 |
| 27 Feb 23 |
3.31000 +0.03 |
3.36 | 3.22 | 3.28 | 398,252 |
| 24 Feb 23 |
3.28000 +0.01 |
3.31 | 3.15 | 3.20 | 284,501 |
| 23 Feb 23 |
3.27000 +0.01 |
3.37 | 3.18 | 3.27 | 299,158 |
| 22 Feb 23 |
3.26000 -0.05 |
3.35 | 3.22 | 3.31 | 331,008 |
| 21 Feb 23 |
3.31000 -0.05 |
3.44 | 3.27 | 3.36 | 459,823 |
| 17 Feb 23 |
3.36000 -0.16 |
3.51 | 3.31 | 3.45 | 461,052 |
| 16 Feb 23 |
3.52000 -0.12 |
3.68 | 3.52 | 3.64 | 213,240 |
| 15 Feb 23 |
3.64000 -0.11 |
3.71 | 3.61 | 3.70 | 237,875 |
| 14 Feb 23 |
3.75000 -0.05 |
3.89 | 3.70 | 3.76 | 373,250 |
| 13 Feb 23 |
3.80000 +0.12 |
3.81 | 3.64 | 3.72 | 366,821 |
| 10 Feb 23 |
3.68000 +0.32 |
3.73 | 3.40 | 3.46 | 565,489 |
| 09 Feb 23 |
3.36000 -0.27 |
3.64 | 3.34 | 3.61 | 338,710 |
| 08 Feb 23 |
3.63000 -0.05 |
3.68 | 3.59 | 3.68 | 184,860 |
| 07 Feb 23 |
3.68000 +0.12 |
3.68 | 3.55 | 3.56 | 239,173 |
| 06 Feb 23 |
3.56000 -0.21 |
3.79 | 3.54 | 3.76 | 492,162 |
| 03 Feb 23 |
3.77000 +0.06 |
3.78 | 3.65 | 3.65 | 457,639 |
| 02 Feb 23 |
3.71000 -0.07 |
3.78 | 3.63 | 3.73 | 336,026 |
| 01 Feb 23 |
3.78000 -0.10 |
3.94 | 3.67 | 3.89 | 334,450 |
| 31 Jan 23 |
3.88000 +0.04 |
3.90 | 3.83 | 3.88 | 140,239 |
| 30 Jan 23 |
3.84000 -0.12 |
3.93 | 3.82 | 3.91 | 860,248 |
| 27 Jan 23 |
3.96000 -0.10 |
4.10 | 3.90 | 4.06 | 500,277 |
| 26 Jan 23 |
4.06000 +0.17 |
4.07 | 3.87 | 3.94 | 409,441 |
| 25 Jan 23 |
3.89000 -0.01 |
3.93 | 3.80 | 3.87 | 167,338 |
| 24 Jan 23 |
3.90000 -0.06 |
4.05 | 3.90 | 3.94 | 135,018 |
| 23 Jan 23 |
3.96000 -0.07 |
4.07 | 3.96 | 4.06 | 284,899 |
| 20 Jan 23 |
4.03000 +0.07 |
4.05 | 3.89 | 4.00 | 234,498 |
| 19 Jan 23 |
3.96000 +0.12 |
4.01 | 3.75 | 3.81 | 401,589 |
| 18 Jan 23 |
3.84000 -0.13 |
4.07 | 3.83 | 4.07 | 214,389 |
| 17 Jan 23 |
3.97000 +0.05 |
4.07 | 3.93 | 3.97 | 342,551 |
| 16 Jan 23 |
3.92000 +0.05 |
4.04 | 3.83 | 3.83 | 233,757 |
| 13 Jan 23 |
3.87000 +0.01 |
3.91 | 3.80 | 3.84 | 189,027 |
| 12 Jan 23 |
3.86000 +0.16 |
3.90 | 3.66 | 3.73 | 461,207 |
| 11 Jan 23 |
3.70000 +0.05 |
3.70 | 3.61 | 3.70 | 165,591 |
| 10 Jan 23 |
3.65000 +0.09 |
3.68 | 3.49 | 3.52 | 113,346 |
| 09 Jan 23 |
3.56000 +0.06 |
3.72 | 3.49 | 3.61 | 209,601 |
| 06 Jan 23 |
3.50000 +0.11 |
3.50 | 3.39 | 3.43 | 380,469 |
| 05 Jan 23 |
3.39000 +0.13 |
3.39 | 3.19 | 3.19 | 223,359 |
| 04 Jan 23 |
3.26000 +0.12 |
3.29 | 3.17 | 3.18 | 348,881 |
| 03 Jan 23 |
3.14000 -0.27 |
3.44 | 3.13 | 3.44 | 376,753 |
| 30 Dec 22 |
3.41000 -0.03 |
3.44 | 3.37 | 3.38 | 77,698 |
| 29 Dec 22 |
3.44000 +0.14 |
3.44 | 3.28 | 3.33 | 230,437 |
| 28 Dec 22 |
3.30000 -0.08 |
3.42 | 3.16 | 3.42 | 537,132 |
| 23 Dec 22 |
3.38000 +0.09 |
3.43 | 3.28 | 3.28 | 266,112 |
| 22 Dec 22 |
3.29000 -0.15 |
3.44 | 3.23 | 3.40 | 149,579 |
| 21 Dec 22 |
3.44000 +0.22 |
3.45 | 3.25 | 3.27 | 184,086 |
| 20 Dec 22 |
3.22000 -0.03 |
3.30 | 3.19 | 3.23 | 446,373 |
| 19 Dec 22 |
3.25000 -0.11 |
3.36 | 3.24 | 3.33 | 97,875 |
| 16 Dec 22 |
3.36000 -0.08 |
3.43 | 3.23 | 3.39 | 412,148 |
| 15 Dec 22 |
3.44000 -0.13 |
3.53 | 3.41 | 3.51 | 105,061 |
| 14 Dec 22 |
3.57000 +0.05 |
3.61 | 3.48 | 3.52 | 130,194 |
| 13 Dec 22 |
3.52000 +0.00 |
3.70 | 3.52 | 3.60 | 257,185 |
| 12 Dec 22 |
3.52000 +0.07 |
3.58 | 3.43 | 3.45 | 260,439 |
| 09 Dec 22 |
3.45000 +0.00 |
3.49 | 3.38 | 3.43 | 292,991 |
| 08 Dec 22 |
3.45000 +0.03 |
3.59 | 3.44 | 3.49 | 222,252 |
| 07 Dec 22 |
3.42000 -0.18 |
3.71 | 3.42 | 3.64 | 1,214,577 |
| 06 Dec 22 |
3.60000 -0.13 |
3.82 | 3.54 | 3.67 | 554,851 |
| 05 Dec 22 |
3.73000 -0.13 |
3.95 | 3.71 | 3.89 | 435,633 |
| 02 Dec 22 |
3.86000 +0.01 |
3.90 | 3.80 | 3.87 | 173,996 |
| 01 Dec 22 |
3.85000 -0.08 |
4.01 | 3.84 | 4.00 | 212,600 |
| 30 Nov 22 |
3.93000 -0.04 |
4.07 | 3.93 | 4.01 | 285,775 |
| 29 Nov 22 |
3.97000 +0.17 |
3.99 | 3.82 | 3.85 | 325,548 |
| 28 Nov 22 |
3.80000 -0.10 |
3.87 | 3.70 | 3.79 | 443,958 |
| 25 Nov 22 |
3.90000 -0.09 |
4.04 | 3.90 | 4.04 | 258,490 |
| 24 Nov 22 |
3.99000 +0.02 |
4.11 | 3.95 | 3.99 | 412,207 |
| 23 Nov 22 |
3.97000 +0.12 |
3.98 | 3.74 | 3.76 | 890,493 |
| 22 Nov 22 |
3.85000 +0.25 |
3.88 | 3.69 | 3.70 | 986,171 |
| 21 Nov 22 |
3.60000 -0.11 |
3.69 | 3.47 | 3.67 | 558,746 |
| 18 Nov 22 |
3.71000 -0.09 |
3.82 | 3.71 | 3.73 | 584,725 |
| 17 Nov 22 |
3.80000 -0.02 |
3.85 | 3.63 | 3.70 | 493,827 |
| 16 Nov 22 |
3.82000 -0.16 |
3.94 | 3.79 | 3.92 | 607,659 |
| 15 Nov 22 |
3.98000 +0.10 |
3.99 | 3.88 | 3.95 | 441,017 |
| 14 Nov 22 |
3.88000 +0.09 |
3.90 | 3.77 | 3.81 | 818,080 |
| 11 Nov 22 |
3.79000 +0.17 |
3.80 | 3.72 | 3.74 | 436,268 |
| 10 Nov 22 |
3.62000 +0.22 |
3.63 | 3.49 | 3.49 | 454,913 |
| 09 Nov 22 |
3.40000 -0.19 |
3.56 | 3.39 | 3.56 | 1,461,632 |
| 08 Nov 22 |
3.59000 -0.10 |
3.66 | 3.45 | 3.66 | 306,191 |
| 07 Nov 22 |
3.69000 +0.14 |
3.80 | 3.57 | 3.57 | 931,846 |
| 04 Nov 22 |
3.55000 +0.01 |
3.75 | 3.42 | 3.72 | 529,293 |
| 03 Nov 22 |
3.54000 +0.05 |
3.59 | 3.43 | 3.43 | 284,250 |
| 02 Nov 22 |
3.49000 +0.07 |
3.57 | 3.38 | 3.42 | 319,549 |
| 01 Nov 22 |
3.42000 -0.07 |
3.61 | 3.38 | 3.61 | 250,721 |
| 31 Oct 22 |
3.49000 +0.20 |
3.50 | 3.23 | 3.23 | 404,480 |
| 28 Oct 22 |
3.29000 +0.03 |
3.30 | 3.17 | 3.28 | 304,526 |
| 27 Oct 22 |
3.26000 +0.07 |
3.39 | 3.25 | 3.25 | 458,658 |
| 26 Oct 22 |
3.19000 +0.16 |
3.20 | 3.01 | 3.01 | 642,526 |
| 25 Oct 22 |
3.03000 +0.13 |
3.03 | 2.90 | 2.90 | 194,641 |
| 24 Oct 22 |
2.90000 +0.06 |
2.93 | 2.82 | 2.83 | 320,897 |
| 21 Oct 22 |
2.84000 +0.06 |
2.87 | 2.71 | 2.81 | 356,380 |
| 20 Oct 22 |
2.78000 -0.08 |
2.96 | 2.78 | 2.93 | 245,841 |
| 19 Oct 22 |
2.86000 +0.11 |
2.88 | 2.72 | 2.75 | 318,970 |
| 18 Oct 22 |
2.75000 -0.05 |
2.84 | 2.65 | 2.84 | 853,209 |
| 17 Oct 22 |
2.80000 +0.15 |
2.81 | 2.57 | 2.74 | 899,990 |
| 14 Oct 22 |
2.65000 +0.16 |
2.66 | 2.43 | 2.49 | 524,262 |
| 13 Oct 22 |
2.49000 +0.06 |
2.56 | 2.25 | 2.25 | 236,299 |
| 12 Oct 22 |
2.43000 -0.11 |
2.51 | 2.37 | 2.51 | 148,440 |
| 11 Oct 22 |
2.54000 -0.10 |
2.66 | 2.53 | 2.60 | 356,372 |
| 07 Oct 22 |
2.64000 +0.05 |
2.67 | 2.55 | 2.57 | 568,839 |
| 06 Oct 22 |
2.59000 +0.04 |
2.63 | 2.50 | 2.51 | 275,116 |
| 05 Oct 22 |
2.55000 +0.08 |
2.57 | 2.36 | 2.49 | 309,623 |
| 04 Oct 22 |
2.47000 +0.08 |
2.53 | 2.45 | 2.48 | 259,617 |
| 03 Oct 22 |
2.39000 +0.13 |
2.43 | 2.32 | 2.35 | 350,203 |
| 30 Sep 22 |
2.26000 -0.08 |
2.35 | 2.24 | 2.29 | 238,528 |
| 29 Sep 22 |
2.34000 -0.08 |
2.42 | 2.28 | 2.41 | 283,884 |
| 28 Sep 22 |
2.42000 +0.12 |
2.43 | 2.32 | 2.34 | 341,440 |
| 27 Sep 22 |
2.30000 +0.20 |
2.36 | 2.13 | 2.14 | 797,597 |
| 26 Sep 22 |
2.10000 -0.13 |
2.26 | 2.09 | 2.19 | 653,819 |
| 23 Sep 22 |
2.23000 -0.26 |
2.45 | 2.19 | 2.45 | 744,481 |
| 22 Sep 22 |
2.49000 -0.02 |
2.58 | 2.46 | 2.51 | 185,036 |
| 21 Sep 22 |
2.51000 -0.05 |
2.60 | 2.50 | 2.60 | 202,642 |
| 20 Sep 22 |
2.56000 -0.07 |
2.63 | 2.50 | 2.61 | 456,287 |
| 19 Sep 22 |
2.63000 +0.03 |
2.66 | 2.47 | 2.48 | 409,342 |
| 16 Sep 22 |
2.60000 -0.12 |
2.70 | 2.51 | 2.70 | 590,936 |
| 15 Sep 22 |
2.72000 -0.08 |
2.77 | 2.71 | 2.76 | 138,511 |
| 14 Sep 22 |
2.80000 +0.04 |
2.90 | 2.77 | 2.77 | 623,035 |
| 13 Sep 22 |
2.76000 -0.04 |
2.87 | 2.75 | 2.81 | 238,102 |
| 12 Sep 22 |
2.80000 -0.04 |
2.89 | 2.76 | 2.89 | 377,564 |
| 09 Sep 22 |
2.84000 +0.16 |
2.84 | 2.76 | 2.77 | 159,363 |
| 08 Sep 22 |
2.68000 -0.03 |
2.75 | 2.62 | 2.70 | 234,758 |
| 07 Sep 22 |
2.71000 -0.07 |
2.75 | 2.66 | 2.72 | 223,834 |
| 06 Sep 22 |
2.78000 -0.15 |
2.98 | 2.76 | 2.98 | 293,347 |
| 02 Sep 22 |
2.93000 +0.02 |
2.97 | 2.89 | 2.97 | 232,650 |
| 01 Sep 22 |
2.91000 -0.20 |
3.03 | 2.85 | 3.03 | 521,681 |
| 31 Aug 22 |
3.11000 +0.00 |
3.17 | 2.99 | 3.00 | 236,580 |
| 30 Aug 22 |
3.11000 -0.16 |
3.17 | 3.02 | 3.16 | 380,123 |
| 29 Aug 22 |
3.27000 +0.19 |
3.28 | 3.02 | 3.02 | 382,042 |
| 26 Aug 22 |
3.08000 -0.11 |
3.20 | 3.04 | 3.18 | 183,399 |
| 25 Aug 22 |
3.19000 +0.04 |
3.25 | 3.16 | 3.16 | 600,046 |
| 24 Aug 22 |
3.15000 +0.07 |
3.16 | 3.06 | 3.07 | 223,763 |
| 23 Aug 22 |
3.08000 +0.12 |
3.15 | 3.00 | 3.00 | 278,265 |
| 22 Aug 22 |
2.96000 +0.01 |
2.97 | 2.83 | 2.89 | 219,162 |
| 19 Aug 22 |
2.95000 -0.09 |
2.99 | 2.93 | 2.97 | 277,218 |
| 18 Aug 22 |
3.04000 +0.15 |
3.04 | 2.91 | 2.95 | 291,427 |
| 17 Aug 22 |
2.89000 -0.09 |
2.98 | 2.88 | 2.94 | 303,830 |
| 16 Aug 22 |
2.98000 -0.06 |
3.10 | 2.94 | 3.07 | 409,208 |
| 15 Aug 22 |
3.04000 -0.07 |
3.08 | 2.94 | 3.00 | 342,821 |
| 12 Aug 22 |
3.11000 -0.03 |
3.18 | 3.07 | 3.09 | 339,217 |
| 11 Aug 22 |
3.14000 +0.02 |
3.24 | 3.12 | 3.18 | 402,722 |
| 10 Aug 22 |
3.12000 +0.06 |
3.17 | 3.00 | 3.06 | 243,998 |
| 09 Aug 22 |
3.06000 -0.06 |
3.19 | 3.06 | 3.12 | 319,526 |
| 08 Aug 22 |
3.12000 +0.13 |
3.24 | 2.99 | 2.99 | 310,102 |
| 05 Aug 22 |
2.99000 +0.00 |
3.04 | 2.80 | 2.89 | 561,689 |
| 04 Aug 22 |
2.99000 -0.33 |
3.26 | 2.98 | 3.25 | 485,153 |
| 03 Aug 22 |
3.32000 -0.12 |
3.49 | 3.25 | 3.49 | 311,187 |
| 02 Aug 22 |
3.44000 -0.01 |
3.47 | 3.33 | 3.47 | 360,160 |
| 29 Jul 22 |
3.45000 +0.17 |
3.47 | 3.30 | 3.30 | 413,119 |
| 28 Jul 22 |
3.28000 +0.10 |
3.29 | 3.10 | 3.19 | 310,034 |
| 27 Jul 22 |
3.18000 +0.07 |
3.19 | 3.07 | 3.10 | 319,684 |
| 26 Jul 22 |
3.11000 +0.09 |
3.18 | 3.05 | 3.10 | 376,526 |
| 25 Jul 22 |
3.02000 +0.12 |
3.06 | 2.88 | 2.94 | 436,516 |
| 22 Jul 22 |
2.90000 -0.01 |
2.98 | 2.88 | 2.92 | 204,089 |
| 21 Jul 22 |
2.91000 -0.14 |
2.97 | 2.85 | 2.91 | 230,949 |
| 20 Jul 22 |
3.05000 -0.08 |
3.13 | 3.00 | 3.13 | 270,543 |
| 19 Jul 22 |
3.13000 +0.21 |
3.16 | 2.91 | 2.92 | 406,691 |
| 18 Jul 22 |
2.92000 +0.22 |
2.95 | 2.78 | 2.83 | 245,406 |
| 15 Jul 22 |
2.70000 +0.06 |
2.72 | 2.65 | 2.71 | 261,242 |
| 14 Jul 22 |
2.64000 -0.21 |
2.79 | 2.57 | 2.75 | 462,362 |
| 13 Jul 22 |
2.85000 -0.03 |
2.94 | 2.78 | 2.81 | 459,362 |
| 12 Jul 22 |
2.88000 -0.13 |
2.95 | 2.85 | 2.93 | 256,431 |
| 11 Jul 22 |
3.01000 -0.11 |
3.08 | 2.96 | 3.05 | 432,466 |
| 08 Jul 22 |
3.12000 +0.03 |
3.18 | 3.00 | 3.16 | 429,544 |
| 07 Jul 22 |
3.09000 +0.25 |
3.20 | 2.97 | 2.98 | 462,310 |
| 06 Jul 22 |
2.84000 -0.22 |
3.09 | 2.69 | 2.99 | 1,013,644 |
| 05 Jul 22 |
3.06000 -0.32 |
3.22 | 3.03 | 3.22 | 581,052 |
| 04 Jul 22 |
3.38000 +0.01 |
3.43 | 3.29 | 3.40 | 246,119 |
| 30 Jun 22 |
3.37000 -0.10 |
3.37 | 3.22 | 3.35 | 353,618 |
| 29 Jun 22 |
3.47000 -0.21 |
3.78 | 3.45 | 3.78 | 362,956 |
| 28 Jun 22 |
3.68000 +0.18 |
3.73 | 3.58 | 3.60 | 441,042 |
| 27 Jun 22 |
3.50000 +0.24 |
3.52 | 3.26 | 3.36 | 369,491 |
| 24 Jun 22 |
3.26000 +0.11 |
3.34 | 3.19 | 3.22 | 561,999 |
| 23 Jun 22 |
3.15000 -0.37 |
3.54 | 3.06 | 3.51 | 738,931 |
| 22 Jun 22 |
3.52000 -0.24 |
3.61 | 3.36 | 3.44 | 515,453 |
| 21 Jun 22 |
3.76000 +0.10 |
3.98 | 3.71 | 3.77 | 826,953 |
| 20 Jun 22 |
3.66000 +0.24 |
3.68 | 3.35 | 3.35 | 506,553 |
| 17 Jun 22 |
3.42000 -0.27 |
3.67 | 3.27 | 3.52 | 923,732 |
| 16 Jun 22 |
3.69000 -0.31 |
3.83 | 3.65 | 3.82 | 518,146 |
| 15 Jun 22 |
4.00000 -0.01 |
4.09 | 3.88 | 4.03 | 380,734 |
| 14 Jun 22 |
4.01000 -0.14 |
4.30 | 3.93 | 4.30 | 418,513 |
| 13 Jun 22 |
4.15000 -0.25 |
4.29 | 3.96 | 4.25 | 598,920 |
| 10 Jun 22 |
4.40000 -0.24 |
4.61 | 4.40 | 4.60 | 548,703 |
| 09 Jun 22 |
4.64000 -0.19 |
4.80 | 4.62 | 4.78 | 322,035 |
| 08 Jun 22 |
4.83000 +0.07 |
4.88 | 4.75 | 4.79 | 403,936 |
| 07 Jun 22 |
4.76000 -0.07 |
4.83 | 4.72 | 4.82 | 359,204 |
| 06 Jun 22 |
4.83000 +0.14 |
4.91 | 4.65 | 4.73 | 521,795 |
| 03 Jun 22 |
4.69000 -0.03 |
4.78 | 4.66 | 4.73 | 281,999 |
| 02 Jun 22 |
4.72000 -0.03 |
4.83 | 4.66 | 4.70 | 406,511 |
| 01 Jun 22 |
4.75000 -0.03 |
4.90 | 4.68 | 4.88 | 268,889 |
| 31 May 22 |
4.78000 -0.07 |
4.94 | 4.69 | 4.87 | 411,920 |
| 30 May 22 |
4.85000 +0.01 |
4.94 | 4.81 | 4.88 | 336,735 |
| 27 May 22 |
4.84000 +0.04 |
4.87 | 4.69 | 4.79 | 260,909 |
| 26 May 22 |
4.80000 +0.04 |
4.95 | 4.76 | 4.85 | 389,986 |
| 25 May 22 |
4.76000 -0.02 |
5.00 | 4.75 | 4.87 | 436,869 |
| 24 May 22 |
4.78000 +0.27 |
4.81 | 4.58 | 4.58 | 791,573 |
| 20 May 22 |
4.51000 +0.15 |
4.56 | 4.33 | 4.36 | 1,526,226 |
| 19 May 22 |
4.36000 +0.26 |
4.38 | 3.91 | 4.00 | 1,073,680 |
| 18 May 22 |
4.10000 -0.15 |
4.31 | 4.03 | 4.25 | 357,211 |
| 17 May 22 |
4.25000 +0.15 |
4.34 | 4.03 | 4.19 | 873,880 |
| 16 May 22 |
4.10000 +0.18 |
4.19 | 3.92 | 3.92 | 577,565 |
| 13 May 22 |
3.92000 +0.17 |
3.97 | 3.82 | 3.82 | 502,669 |
| 12 May 22 |
3.75000 -0.20 |
3.99 | 3.73 | 3.87 | 346,933 |
| 11 May 22 |
3.95000 +0.12 |
4.16 | 3.91 | 3.92 | 912,394 |
| 10 May 22 |
3.83000 -0.06 |
4.06 | 3.78 | 4.05 | 620,045 |
| 09 May 22 |
3.89000 -0.31 |
4.12 | 3.75 | 4.11 | 860,051 |
| 06 May 22 |
4.20000 -0.05 |
4.28 | 4.07 | 4.28 | 366,575 |
| 05 May 22 |
4.25000 -0.16 |
4.52 | 4.17 | 4.49 | 649,386 |
| 04 May 22 |
4.41000 +0.21 |
4.41 | 4.24 | 4.24 | 1,009,646 |
| 03 May 22 |
4.20000 +0.16 |
4.21 | 4.03 | 4.05 | 499,236 |
| 02 May 22 |
4.04000 -0.03 |
4.09 | 3.94 | 4.00 | 458,264 |
| 29 Apr 22 |
4.07000 +0.10 |
4.17 | 3.94 | 3.94 | 631,191 |
| 28 Apr 22 |
3.97000 +0.12 |
3.98 | 3.77 | 3.91 | 355,647 |
| 27 Apr 22 |
3.85000 -0.01 |
3.89 | 3.75 | 3.87 | 204,366 |
| 26 Apr 22 |
3.86000 +0.02 |
4.02 | 3.80 | 3.92 | 526,565 |
| 25 Apr 22 |
3.84000 -0.24 |
3.89 | 3.66 | 3.86 | 1,085,926 |
| 22 Apr 22 |
4.08000 -0.04 |
4.19 | 4.04 | 4.06 | 522,272 |
| 21 Apr 22 |
4.12000 -0.20 |
4.33 | 4.07 | 4.32 | 736,629 |
| 20 Apr 22 |
4.32000 +0.00 |
4.41 | 4.20 | 4.33 | 646,055 |
| 19 Apr 22 |
4.32000 -0.11 |
4.43 | 4.24 | 4.39 | 567,562 |
| 18 Apr 22 |
4.43000 +0.02 |
4.53 | 4.39 | 4.45 | 729,656 |
| 14 Apr 22 |
4.41000 -0.08 |
4.50 | 4.35 | 4.50 | 672,709 |
| 13 Apr 22 |
4.49000 +0.25 |
4.64 | 4.40 | 4.41 | 1,394,532 |
| 12 Apr 22 |
4.24000 +0.28 |
4.28 | 4.00 | 4.00 | 1,296,731 |
| 11 Apr 22 |
3.96000 -0.01 |
3.97 | 3.80 | 3.90 | 751,310 |
| 08 Apr 22 |
3.97000 +0.22 |
3.99 | 3.74 | 3.75 | 523,471 |
| 07 Apr 22 |
3.75000 -0.03 |
3.95 | 3.69 | 3.76 | 518,621 |
| 06 Apr 22 |
3.78000 -0.12 |
3.91 | 3.70 | 3.88 | 571,010 |
| 05 Apr 22 |
3.90000 +0.13 |
4.04 | 3.85 | 3.88 | 1,295,523 |
| 04 Apr 22 |
3.77000 +0.10 |
3.78 | 3.56 | 3.75 | 667,057 |
| 01 Apr 22 |
3.67000 +0.22 |
3.75 | 3.40 | 3.44 | 917,445 |
| 31 Mar 22 |
3.45000 +0.05 |
3.53 | 3.35 | 3.36 | 754,508 |
| 30 Mar 22 |
3.40000 +0.10 |
3.44 | 3.32 | 3.37 | 684,625 |
| 29 Mar 22 |
3.30000 +0.23 |
3.31 | 2.97 | 3.03 | 1,138,892 |
| 28 Mar 22 |
3.07000 -0.01 |
3.12 | 3.02 | 3.03 | 548,394 |
| 25 Mar 22 |
3.08000 +0.09 |
3.12 | 2.94 | 2.99 | 689,008 |
| 24 Mar 22 |
2.99000 -0.02 |
3.05 | 2.97 | 3.05 | 325,182 |
| 23 Mar 22 |
3.01000 +0.02 |
3.10 | 2.98 | 3.05 | 451,218 |
| 22 Mar 22 |
2.99000 -0.10 |
3.11 | 2.98 | 3.11 | 497,423 |
| 21 Mar 22 |
3.09000 +0.09 |
3.13 | 2.99 | 3.00 | 1,122,465 |
| 18 Mar 22 |
3.00000 +0.03 |
3.05 | 2.93 | 2.93 | 875,171 |
| 17 Mar 22 |
2.97000 +0.21 |
3.00 | 2.81 | 2.82 | 1,002,394 |
| 16 Mar 22 |
2.76000 -0.04 |
2.89 | 2.73 | 2.85 | 630,385 |
| 15 Mar 22 |
2.80000 +0.01 |
2.84 | 2.61 | 2.62 | 807,687 |
| 14 Mar 22 |
2.79000 -0.06 |
2.83 | 2.68 | 2.79 | 579,689 |
| 11 Mar 22 |
2.85000 -0.07 |
2.95 | 2.84 | 2.92 | 500,107 |
| 10 Mar 22 |
2.92000 +0.02 |
2.99 | 2.90 | 2.98 | 934,623 |
| 09 Mar 22 |
2.90000 -0.06 |
3.01 | 2.84 | 2.90 | 973,773 |
| 08 Mar 22 |
2.96000 +0.14 |
3.08 | 2.85 | 2.94 | 2,479,524 |
| 07 Mar 22 |
2.82000 +0.15 |
3.14 | 2.72 | 2.85 | 3,366,460 |
| 04 Mar 22 |
2.67000 -0.18 |
2.86 | 2.51 | 2.69 | 1,561,782 |
| 03 Mar 22 |
2.85000 -0.05 |
2.91 | 2.81 | 2.88 | 1,031,356 |
| 02 Mar 22 |
2.90000 -0.01 |
3.01 | 2.84 | 3.01 | 574,523 |
| 01 Mar 22 |
2.91000 +0.13 |
2.97 | 2.82 | 2.85 | 879,221 |
| 28 Feb 22 |
2.78000 +0.16 |
2.88 | 2.60 | 2.61 | 966,117 |
| 25 Feb 22 |
2.62000 +0.01 |
2.63 | 2.53 | 2.60 | 309,366 |
| 24 Feb 22 |
2.61000 -0.03 |
2.69 | 2.57 | 2.68 | 499,274 |
| 23 Feb 22 |
2.64000 +0.11 |
2.66 | 2.51 | 2.53 | 388,518 |
| 22 Feb 22 |
2.53000 -0.18 |
2.82 | 2.49 | 2.82 | 560,793 |
| 18 Feb 22 |
2.71000 -0.06 |
2.78 | 2.67 | 2.76 | 512,960 |
| 17 Feb 22 |
2.77000 -0.01 |
2.85 | 2.74 | 2.79 | 680,843 |
| 16 Feb 22 |
2.78000 +0.13 |
2.85 | 2.66 | 2.68 | 815,697 |
| 15 Feb 22 |
2.65000 +0.03 |
2.68 | 2.56 | 2.60 | 552,285 |
| 14 Feb 22 |
2.62000 -0.03 |
2.69 | 2.58 | 2.63 | 407,125 |
| 11 Feb 22 |
2.65000 +0.22 |
2.71 | 2.44 | 2.44 | 1,519,025 |
| 10 Feb 22 |
2.43000 +0.10 |
2.47 | 2.28 | 2.28 | 948,565 |
| 09 Feb 22 |
2.33000 +0.09 |
2.35 | 2.21 | 2.25 | 995,652 |
| 08 Feb 22 |
2.24000 +0.00 |
2.26 | 2.16 | 2.18 | 416,600 |
| 07 Feb 22 |
2.24000 +0.00 |
2.28 | 2.23 | 2.24 | 490,718 |
| 04 Feb 22 |
2.24000 +0.10 |
2.28 | 2.19 | 2.19 | 836,389 |
| 03 Feb 22 |
2.14000 -0.05 |
2.18 | 2.11 | 2.15 | 464,782 |
| 02 Feb 22 |
2.19000 -0.07 |
2.25 | 2.17 | 2.25 | 487,835 |
| 01 Feb 22 |
2.26000 +0.03 |
2.27 | 2.18 | 2.23 | 656,817 |
| 31 Jan 22 |
2.23000 -0.01 |
2.29 | 2.20 | 2.23 | 855,338 |
| 28 Jan 22 |
2.24000 +0.00 |
2.28 | 2.21 | 2.23 | 449,037 |
| 27 Jan 22 |
2.24000 +0.01 |
2.29 | 2.23 | 2.23 | 500,211 |
| 26 Jan 22 |
2.23000 +0.06 |
2.26 | 2.19 | 2.22 | 580,778 |
| 25 Jan 22 |
2.17000 +0.02 |
2.21 | 2.09 | 2.13 | 351,127 |
| 24 Jan 22 |
2.15000 +0.04 |
2.16 | 1.99 | 2.02 | 629,161 |
| 21 Jan 22 |
2.11000 -0.09 |
2.18 | 2.04 | 2.12 | 590,996 |
| 20 Jan 22 |
2.20000 +0.00 |
2.33 | 2.17 | 2.21 | 741,021 |
| 19 Jan 22 |
2.20000 -0.03 |
2.25 | 2.16 | 2.25 | 258,413 |
| 18 Jan 22 |
2.23000 -0.01 |
2.32 | 2.18 | 2.27 | 682,019 |
| 17 Jan 22 |
2.24000 +0.07 |
2.32 | 2.18 | 2.18 | 1,207,150 |
| 14 Jan 22 |
2.17000 +0.25 |
2.18 | 1.90 | 1.93 | 1,283,390 |
| 13 Jan 22 |
1.92000 -0.06 |
2.00 | 1.90 | 2.00 | 323,973 |
| 12 Jan 22 |
1.98000 +0.01 |
2.02 | 1.91 | 2.00 | 837,716 |
| 11 Jan 22 |
1.97000 +0.11 |
1.97 | 1.86 | 1.88 | 381,879 |
| 10 Jan 22 |
1.86000 -0.05 |
1.90 | 1.81 | 1.89 | 160,970 |
| 07 Jan 22 |
1.91000 +0.04 |
1.92 | 1.81 | 1.88 | 379,825 |
| 06 Jan 22 |
1.87000 +0.14 |
1.90 | 1.70 | 1.76 | 740,658 |
| 05 Jan 22 |
1.73000 -0.08 |
1.85 | 1.71 | 1.85 | 450,799 |
| 04 Jan 22 |
1.81000 +0.13 |
1.82 | 1.70 | 1.70 | 517,567 |
| 31 Dec 21 |
1.68000 +0.01 |
1.71 | 1.64 | 1.70 | 320,535 |
| 30 Dec 21 |
1.67000 +0.01 |
1.70 | 1.65 | 1.69 | 97,937 |
| 29 Dec 21 |
1.66000 -0.01 |
1.70 | 1.65 | 1.68 | 373,452 |
| 24 Dec 21 |
1.67000 +0.00 |
1.70 | 1.66 | 1.66 | 34,438 |
| 23 Dec 21 |
1.67000 +0.00 |
1.70 | 1.67 | 1.69 | 178,761 |
| 22 Dec 21 |
1.67000 -0.05 |
1.72 | 1.67 | 1.70 | 192,832 |
| 21 Dec 21 |
1.72000 +0.19 |
1.74 | 1.56 | 1.56 | 345,470 |
| 20 Dec 21 |
1.53000 -0.01 |
1.54 | 1.40 | 1.41 | 593,571 |
| 17 Dec 21 |
1.54000 -0.03 |
1.57 | 1.51 | 1.55 | 175,957 |
| 16 Dec 21 |
1.57000 -0.01 |
1.63 | 1.55 | 1.63 | 238,283 |
| 15 Dec 21 |
1.58000 +0.02 |
1.58 | 1.49 | 1.55 | 260,193 |
| 14 Dec 21 |
1.56000 -0.04 |
1.62 | 1.55 | 1.56 | 321,099 |
| 13 Dec 21 |
1.60000 -0.11 |
1.65 | 1.58 | 1.64 | 318,988 |
| 10 Dec 21 |
1.71000 -0.02 |
1.80 | 1.69 | 1.77 | 303,920 |
| 09 Dec 21 |
1.73000 -0.03 |
1.75 | 1.71 | 1.73 | 120,885 |
| 08 Dec 21 |
1.76000 -0.01 |
1.81 | 1.72 | 1.81 | 188,832 |
| 07 Dec 21 |
1.77000 +0.16 |
1.78 | 1.64 | 1.69 | 363,586 |
| 06 Dec 21 |
1.61000 -0.01 |
1.66 | 1.60 | 1.65 | 279,153 |
| 03 Dec 21 |
1.62000 +0.03 |
1.67 | 1.56 | 1.65 | 350,333 |
| 02 Dec 21 |
1.59000 +0.01 |
1.60 | 1.54 | 1.56 | 175,822 |
| 01 Dec 21 |
1.58000 +0.01 |
1.61 | 1.56 | 1.61 | 296,487 |
| 30 Nov 21 |
1.57000 -0.07 |
1.63 | 1.53 | 1.61 | 479,781 |
| 29 Nov 21 |
1.64000 +0.00 |
1.71 | 1.60 | 1.70 | 179,128 |
| 26 Nov 21 |
1.64000 -0.12 |
1.66 | 1.58 | 1.61 | 529,920 |
| 25 Nov 21 |
1.76000 +0.01 |
1.77 | 1.71 | 1.76 | 202,358 |
| 24 Nov 21 |
1.75000 +0.06 |
1.78 | 1.69 | 1.71 | 440,249 |
| 23 Nov 21 |
1.69000 -0.01 |
1.73 | 1.66 | 1.70 | 475,586 |
| 22 Nov 21 |
1.70000 +0.02 |
1.74 | 1.66 | 1.70 | 202,807 |
| 19 Nov 21 |
1.68000 -0.06 |
1.75 | 1.65 | 1.75 | 396,470 |
| 18 Nov 21 |
1.74000 -0.04 |
1.94 | 1.71 | 1.94 | 539,206 |
| 17 Nov 21 |
1.78000 -0.02 |
1.83 | 1.77 | 1.79 | 355,272 |
| 16 Nov 21 |
1.80000 -0.04 |
1.89 | 1.80 | 1.85 | 535,408 |
| 15 Nov 21 |
1.84000 -0.04 |
1.86 | 1.80 | 1.84 | 421,814 |
| 12 Nov 21 |
1.88000 -0.03 |
1.93 | 1.85 | 1.91 | 401,314 |
| 11 Nov 21 |
1.91000 +0.00 |
1.94 | 1.88 | 1.91 | 412,659 |
| 10 Nov 21 |
1.91000 -0.09 |
2.02 | 1.90 | 2.02 | 400,109 |
| 09 Nov 21 |
2.00000 -0.02 |
2.05 | 1.96 | 2.05 | 377,949 |
| 08 Nov 21 |
2.02000 -0.03 |
2.08 | 2.02 | 2.07 | 337,017 |
| 05 Nov 21 |
2.05000 +0.00 |
2.13 | 1.95 | 2.09 | 751,270 |
| 04 Nov 21 |
2.05000 -0.01 |
2.12 | 2.02 | 2.07 | 208,560 |
| 03 Nov 21 |
2.06000 +0.00 |
2.08 | 2.00 | 2.00 | 222,877 |
| 02 Nov 21 |
2.06000 -0.03 |
2.10 | 2.02 | 2.10 | 221,276 |
| 01 Nov 21 |
2.09000 +0.05 |
2.12 | 2.06 | 2.06 | 219,289 |
| 29 Oct 21 |
2.04000 -0.04 |
2.11 | 2.00 | 2.11 | 230,388 |
| 28 Oct 21 |
2.08000 +0.03 |
2.10 | 2.01 | 2.04 | 239,728 |
| 27 Oct 21 |
2.05000 -0.07 |
2.14 | 2.04 | 2.09 | 274,633 |
| 26 Oct 21 |
2.12000 -0.02 |
2.17 | 2.11 | 2.15 | 228,387 |
| 25 Oct 21 |
2.14000 +0.05 |
2.23 | 2.10 | 2.15 | 466,875 |
| 22 Oct 21 |
2.09000 -0.06 |
2.20 | 2.08 | 2.20 | 438,731 |
| 21 Oct 21 |
2.15000 -0.10 |
2.23 | 2.14 | 2.23 | 338,742 |
| 20 Oct 21 |
2.25000 +0.04 |
2.27 | 2.19 | 2.20 | 250,909 |
| 19 Oct 21 |
2.21000 +0.03 |
2.25 | 2.12 | 2.16 | 438,219 |
| 18 Oct 21 |
2.18000 -0.05 |
2.26 | 2.17 | 2.25 | 345,425 |
| 15 Oct 21 |
2.23000 -0.01 |
2.30 | 2.21 | 2.30 | 514,662 |
| 14 Oct 21 |
2.24000 +0.08 |
2.29 | 2.22 | 2.25 | 945,971 |
| 13 Oct 21 |
2.16000 -0.10 |
2.29 | 2.12 | 2.29 | 655,205 |
| 12 Oct 21 |
2.26000 +0.07 |
2.30 | 2.18 | 2.20 | 834,937 |
| 08 Oct 21 |
2.19000 +0.09 |
2.22 | 2.14 | 2.15 | 633,396 |
| 07 Oct 21 |
2.10000 +0.02 |
2.12 | 2.04 | 2.08 | 428,237 |
| 06 Oct 21 |
2.08000 -0.01 |
2.10 | 2.00 | 2.09 | 527,760 |
| 05 Oct 21 |
2.09000 +0.06 |
2.13 | 2.01 | 2.06 | 611,795 |
| 04 Oct 21 |
2.03000 +0.12 |
2.06 | 1.94 | 1.96 | 630,419 |
| 01 Oct 21 |
1.91000 +0.03 |
1.93 | 1.88 | 1.90 | 211,149 |
| 30 Sep 21 |
1.88000 +0.05 |
1.90 | 1.81 | 1.83 | 201,772 |
| 29 Sep 21 |
1.83000 -0.02 |
1.86 | 1.78 | 1.84 | 457,321 |
| 28 Sep 21 |
1.85000 -0.11 |
2.01 | 1.84 | 2.01 | 679,732 |
| 27 Sep 21 |
1.96000 +0.08 |
2.03 | 1.93 | 1.96 | 686,424 |
| 24 Sep 21 |
1.88000 +0.11 |
1.89 | 1.73 | 1.75 | 607,671 |
| 23 Sep 21 |
1.77000 +0.05 |
1.80 | 1.70 | 1.71 | 672,834 |
| 22 Sep 21 |
1.72000 +0.12 |
1.74 | 1.60 | 1.64 | 443,239 |
| 21 Sep 21 |
1.60000 -0.01 |
1.66 | 1.55 | 1.66 | 445,768 |
| 20 Sep 21 |
1.61000 -0.05 |
1.62 | 1.55 | 1.60 | 347,321 |
| 17 Sep 21 |
1.66000 -0.03 |
1.69 | 1.63 | 1.69 | 129,189 |
| 16 Sep 21 |
1.69000 -0.03 |
1.71 | 1.64 | 1.69 | 293,800 |
| 15 Sep 21 |
1.72000 +0.07 |
1.72 | 1.66 | 1.68 | 428,055 |
| 14 Sep 21 |
1.65000 -0.07 |
1.75 | 1.63 | 1.72 | 335,545 |
| 13 Sep 21 |
1.72000 +0.13 |
1.78 | 1.61 | 1.61 | 684,099 |
| 10 Sep 21 |
1.59000 -0.02 |
1.65 | 1.59 | 1.63 | 288,252 |
| 09 Sep 21 |
1.61000 +0.01 |
1.61 | 1.55 | 1.59 | 298,705 |
| 08 Sep 21 |
1.60000 -0.04 |
1.65 | 1.59 | 1.64 | 250,536 |
| 07 Sep 21 |
1.64000 -0.08 |
1.72 | 1.62 | 1.70 | 196,339 |
| 03 Sep 21 |
1.72000 +0.01 |
1.73 | 1.70 | 1.71 | 268,418 |
| 02 Sep 21 |
1.71000 +0.06 |
1.75 | 1.67 | 1.68 | 185,721 |
| 01 Sep 21 |
1.65000 -0.04 |
1.69 | 1.63 | 1.69 | 246,145 |
| 31 Aug 21 |
1.69000 +0.08 |
1.69 | 1.60 | 1.60 | 328,732 |
| 30 Aug 21 |
1.61000 +0.02 |
1.62 | 1.57 | 1.60 | 341,384 |
| 27 Aug 21 |
1.59000 +0.03 |
1.62 | 1.57 | 1.59 | 437,683 |
| 26 Aug 21 |
1.56000 +0.01 |
1.60 | 1.51 | 1.58 | 418,404 |
| 25 Aug 21 |
1.55000 -0.02 |
1.58 | 1.52 | 1.57 | 666,860 |
| 24 Aug 21 |
1.57000 +0.00 |
1.63 | 1.55 | 1.60 | 346,022 |
| 23 Aug 21 |
1.57000 +0.06 |
1.60 | 1.54 | 1.57 | 207,561 |
| 20 Aug 21 |
1.51000 +0.02 |
1.53 | 1.45 | 1.49 | 236,672 |
| 19 Aug 21 |
1.49000 -0.06 |
1.58 | 1.47 | 1.52 | 687,453 |
| 18 Aug 21 |
1.55000 -0.02 |
1.60 | 1.54 | 1.56 | 231,670 |
| 17 Aug 21 |
1.57000 -0.03 |
1.62 | 1.54 | 1.58 | 342,018 |
| 16 Aug 21 |
1.60000 +0.00 |
1.61 | 1.53 | 1.59 | 397,542 |
| 13 Aug 21 |
1.60000 -0.06 |
1.66 | 1.55 | 1.66 | 413,192 |
| 12 Aug 21 |
1.66000 -0.01 |
1.71 | 1.62 | 1.71 | 252,523 |
| 11 Aug 21 |
1.67000 -0.03 |
1.71 | 1.65 | 1.66 | 531,779 |
| 10 Aug 21 |
1.70000 +0.13 |
1.71 | 1.58 | 1.58 | 595,089 |
| 09 Aug 21 |
1.57000 -0.11 |
1.65 | 1.55 | 1.65 | 583,725 |
| 06 Aug 21 |
1.68000 -0.03 |
1.72 | 1.62 | 1.72 | 578,801 |
| 05 Aug 21 |
1.71000 +0.05 |
1.79 | 1.69 | 1.70 | 292,520 |
| 04 Aug 21 |
1.66000 -0.15 |
1.80 | 1.66 | 1.78 | 401,496 |
| 03 Aug 21 |
1.81000 +0.00 |
1.84 | 1.69 | 1.77 | 395,585 |
| 30 Jul 21 |
1.81000 -0.02 |
1.85 | 1.76 | 1.85 | 450,646 |
| 29 Jul 21 |
1.83000 +0.01 |
1.89 | 1.80 | 1.84 | 350,340 |
| 28 Jul 21 |
1.82000 -0.01 |
1.85 | 1.79 | 1.85 | 310,206 |
| 27 Jul 21 |
1.83000 -0.04 |
1.87 | 1.80 | 1.86 | 250,280 |
| 26 Jul 21 |
1.87000 +0.10 |
1.89 | 1.76 | 1.78 | 503,042 |
| 23 Jul 21 |
1.77000 -0.09 |
1.87 | 1.76 | 1.87 | 508,981 |
| 22 Jul 21 |
1.86000 -0.02 |
1.88 | 1.78 | 1.87 | 537,563 |
| 21 Jul 21 |
1.88000 +0.05 |
1.91 | 1.82 | 1.88 | 639,832 |
| 20 Jul 21 |
1.83000 +0.09 |
1.89 | 1.71 | 1.73 | 1,140,723 |
| 19 Jul 21 |
1.74000 -0.12 |
1.80 | 1.64 | 1.64 | 1,325,606 |
| 16 Jul 21 |
1.86000 -0.12 |
1.99 | 1.84 | 1.96 | 597,352 |
| 15 Jul 21 |
1.98000 -0.05 |
2.04 | 1.94 | 2.00 | 667,621 |
| 14 Jul 21 |
2.03000 -0.09 |
2.15 | 2.00 | 2.12 | 711,700 |
| 13 Jul 21 |
2.12000 +0.02 |
2.15 | 2.06 | 2.10 | 278,245 |
| 12 Jul 21 |
2.10000 -0.11 |
2.18 | 2.09 | 2.17 | 464,321 |
| 09 Jul 21 |
2.21000 +0.08 |
2.24 | 2.12 | 2.15 | 353,429 |
| 08 Jul 21 |
2.13000 +0.02 |
2.19 | 2.04 | 2.07 | 388,458 |
| 07 Jul 21 |
2.11000 -0.06 |
2.18 | 2.08 | 2.16 | 520,510 |
| 06 Jul 21 |
2.17000 -0.09 |
2.25 | 2.13 | 2.25 | 713,558 |
| 05 Jul 21 |
2.26000 +0.04 |
2.28 | 2.16 | 2.24 | 606,437 |
| 02 Jul 21 |
2.22000 -0.02 |
2.31 | 2.20 | 2.28 | 347,748 |
| 30 Jun 21 |
2.24000 -0.01 |
2.35 | 2.22 | 2.26 | 802,127 |
| 29 Jun 21 |
2.25000 +0.03 |
2.33 | 2.23 | 2.25 | 737,294 |
| 28 Jun 21 |
2.22000 -0.26 |
2.46 | 2.20 | 2.43 | 2,252,462 |
| 25 Jun 21 |
2.48000 +0.29 |
2.50 | 2.21 | 2.24 | 2,071,561 |
| 24 Jun 21 |
2.19000 -0.08 |
2.30 | 2.17 | 2.30 | 697,807 |
| 23 Jun 21 |
2.27000 +0.10 |
2.35 | 2.21 | 2.22 | 866,898 |
| 22 Jun 21 |
2.17000 -0.12 |
2.28 | 2.14 | 2.28 | 729,196 |
| 21 Jun 21 |
2.29000 +0.12 |
2.31 | 2.12 | 2.18 | 1,189,834 |
| 18 Jun 21 |
2.17000 +0.19 |
2.19 | 1.94 | 1.96 | 1,059,637 |
| 17 Jun 21 |
1.98000 -0.12 |
2.14 | 1.91 | 2.10 | 1,232,450 |
| 16 Jun 21 |
2.10000 -0.04 |
2.21 | 2.07 | 2.17 | 840,492 |
| 15 Jun 21 |
2.14000 +0.08 |
2.17 | 2.05 | 2.08 | 1,097,222 |
| 14 Jun 21 |
2.06000 -0.08 |
2.38 | 1.98 | 2.18 | 2,825,313 |
| 11 Jun 21 |
2.14000 +0.21 |
2.16 | 1.95 | 1.97 | 1,660,387 |
| 10 Jun 21 |
1.93000 +0.22 |
1.97 | 1.73 | 1.74 | 1,679,356 |
| 09 Jun 21 |
1.71000 +0.06 |
1.72 | 1.63 | 1.67 | 581,193 |
| 08 Jun 21 |
1.65000 +0.06 |
1.69 | 1.54 | 1.60 | 795,226 |
| 07 Jun 21 |
1.59000 -0.07 |
1.74 | 1.59 | 1.66 | 890,546 |
| 04 Jun 21 |
1.66000 +0.15 |
1.71 | 1.49 | 1.53 | 1,015,999 |
| 03 Jun 21 |
1.51000 -0.03 |
1.55 | 1.46 | 1.53 | 455,982 |
| 02 Jun 21 |
1.54000 +0.16 |
1.58 | 1.41 | 1.41 | 1,059,062 |
| 01 Jun 21 |
1.38000 +0.07 |
1.44 | 1.32 | 1.32 | 789,833 |
| 31 May 21 |
1.31000 +0.01 |
1.32 | 1.28 | 1.32 | 212,287 |
| 28 May 21 |
1.30000 +0.00 |
1.31 | 1.27 | 1.30 | 325,346 |
| 27 May 21 |
1.30000 +0.01 |
1.31 | 1.27 | 1.31 | 105,931 |
| 26 May 21 |
1.29000 +0.00 |
1.31 | 1.27 | 1.31 | 291,276 |
| 25 May 21 |
1.29000 -0.02 |
1.35 | 1.27 | 1.35 | 505,086 |
| 21 May 21 |
1.31000 +0.05 |
1.31 | 1.22 | 1.28 | 446,223 |
| 20 May 21 |
1.26000 -0.05 |
1.30 | 1.25 | 1.29 | 313,284 |
| 19 May 21 |
1.31000 -0.01 |
1.31 | 1.20 | 1.25 | 430,814 |
| 18 May 21 |
1.32000 +0.17 |
1.34 | 1.20 | 1.21 | 1,899,327 |
| 17 May 21 |
1.15000 +0.11 |
1.17 | 1.04 | 1.06 | 1,487,526 |
| 14 May 21 |
1.04000 +0.03 |
1.05 | 1.02 | 1.04 | 238,501 |
| 13 May 21 |
1.01000 -0.04 |
1.04 | 1.00 | 1.03 | 213,770 |
| 12 May 21 |
1.05000 -0.02 |
1.09 | 1.01 | 1.08 | 356,597 |
| 11 May 21 |
1.07000 +0.02 |
1.08 | 1.01 | 1.05 | 229,504 |
| 10 May 21 |
1.05000 -0.09 |
1.17 | 1.02 | 1.17 | 738,397 |
| 07 May 21 |
1.14000 +0.00 |
1.16 | 1.13 | 1.16 | 329,464 |
| 06 May 21 |
1.14000 +0.00 |
1.15 | 1.11 | 1.15 | 287,854 |
| 05 May 21 |
1.14000 +0.01 |
1.17 | 1.12 | 1.17 | 771,761 |
| 04 May 21 |
1.13000 +0.00 |
1.15 | 1.11 | 1.14 | 197,045 |
| 03 May 21 |
1.13000 +0.00 |
1.13 | 1.12 | 1.12 | 129,072 |
| 30 Apr 21 |
1.13000 +0.00 |
1.14 | 1.10 | 1.11 | 144,603 |
| 29 Apr 21 |
1.13000 -0.01 |
1.17 | 1.09 | 1.17 | 681,306 |
| 28 Apr 21 |
1.14000 +0.06 |
1.16 | 1.09 | 1.09 | 325,015 |
| 27 Apr 21 |
1.08000 -0.01 |
1.12 | 1.08 | 1.09 | 241,151 |
| 26 Apr 21 |
1.09000 +0.00 |
1.12 | 1.07 | 1.11 | 158,736 |
| 23 Apr 21 |
1.09000 +0.00 |
1.12 | 1.05 | 1.08 | 225,371 |
| 22 Apr 21 |
1.09000 -0.02 |
1.13 | 1.08 | 1.11 | 393,069 |
| 21 Apr 21 |
1.11000 -0.01 |
1.16 | 1.09 | 1.10 | 397,378 |
| 20 Apr 21 |
1.12000 -0.07 |
1.21 | 1.10 | 1.21 | 451,170 |
| 19 Apr 21 |
1.19000 -0.04 |
1.24 | 1.18 | 1.24 | 302,295 |
| 16 Apr 21 |
1.23000 -0.03 |
1.25 | 1.21 | 1.25 | 108,630 |
| 15 Apr 21 |
1.26000 -0.01 |
1.32 | 1.25 | 1.28 | 299,358 |
| 14 Apr 21 |
1.27000 +0.07 |
1.28 | 1.22 | 1.22 | 387,027 |
| 13 Apr 21 |
1.20000 -0.02 |
1.21 | 1.16 | 1.20 | 231,852 |
| 12 Apr 21 |
1.22000 -0.01 |
1.26 | 1.19 | 1.26 | 282,664 |
| 09 Apr 21 |
1.23000 +0.00 |
1.26 | 1.22 | 1.26 | 242,761 |
| 08 Apr 21 |
1.23000 -0.06 |
1.28 | 1.21 | 1.28 | 563,835 |
| 07 Apr 21 |
1.29000 +0.06 |
1.29 | 1.24 | 1.27 | 642,197 |
| 06 Apr 21 |
1.23000 +0.07 |
1.25 | 1.19 | 1.21 | 568,045 |
| 05 Apr 21 |
1.16000 -0.02 |
1.19 | 1.12 | 1.18 | 472,406 |
| 01 Apr 21 |
1.18000 +0.06 |
1.18 | 1.13 | 1.14 | 405,344 |
| 31 Mar 21 |
1.12000 +0.02 |
1.14 | 1.09 | 1.10 | 524,626 |
| 30 Mar 21 |
1.10000 -0.08 |
1.18 | 1.08 | 1.18 | 660,102 |
| 29 Mar 21 |
1.18000 -0.08 |
1.31 | 1.16 | 1.24 | 678,564 |
| 26 Mar 21 |
1.26000 +0.00 |
1.31 | 1.24 | 1.31 | 194,180 |
| 25 Mar 21 |
1.26000 -0.03 |
1.28 | 1.21 | 1.26 | 414,083 |
| 24 Mar 21 |
1.29000 -0.02 |
1.34 | 1.27 | 1.31 | 594,766 |
| 23 Mar 21 |
1.31000 -0.07 |
1.34 | 1.25 | 1.34 | 732,715 |
| 22 Mar 21 |
1.38000 +0.05 |
1.39 | 1.32 | 1.33 | 285,814 |
| 19 Mar 21 |
1.33000 +0.01 |
1.38 | 1.30 | 1.32 | 2,841,177 |
| 18 Mar 21 |
1.32000 -0.07 |
1.39 | 1.32 | 1.39 | 508,756 |
| 17 Mar 21 |
1.39000 +0.02 |
1.42 | 1.35 | 1.35 | 427,239 |
| 16 Mar 21 |
1.37000 -0.14 |
1.47 | 1.36 | 1.47 | 919,992 |
| 15 Mar 21 |
1.51000 -0.05 |
1.56 | 1.47 | 1.56 | 448,484 |
| 12 Mar 21 |
1.56000 +0.00 |
1.60 | 1.52 | 1.58 | 441,179 |
| 11 Mar 21 |
1.56000 +0.10 |
1.60 | 1.47 | 1.48 | 799,264 |
| 10 Mar 21 |
1.46000 +0.03 |
1.47 | 1.41 | 1.43 | 277,636 |
| 09 Mar 21 |
1.43000 -0.07 |
1.49 | 1.37 | 1.49 | 664,514 |
| 08 Mar 21 |
1.50000 +0.24 |
1.50 | 1.26 | 1.28 | 1,829,300 |
| 05 Mar 21 |
1.26000 +0.08 |
1.26 | 1.17 | 1.18 | 1,204,305 |
| 04 Mar 21 |
1.18000 -0.02 |
1.22 | 1.16 | 1.19 | 604,435 |
| 03 Mar 21 |
1.20000 +0.03 |
1.21 | 1.17 | 1.20 | 267,622 |
| 02 Mar 21 |
1.17000 -0.01 |
1.19 | 1.15 | 1.17 | 269,057 |
| 01 Mar 21 |
1.18000 +0.00 |
1.23 | 1.17 | 1.22 | 314,167 |
| 26 Feb 21 |
1.18000 -0.02 |
1.23 | 1.11 | 1.23 | 549,251 |
| 25 Feb 21 |
1.20000 -0.08 |
1.32 | 1.18 | 1.28 | 522,300 |
| 24 Feb 21 |
1.28000 +0.09 |
1.29 | 1.17 | 1.17 | 817,883 |
| 23 Feb 21 |
1.19000 -0.02 |
1.23 | 1.14 | 1.23 | 348,113 |
| 22 Feb 21 |
1.21000 +0.08 |
1.24 | 1.12 | 1.12 | 575,835 |
| 19 Feb 21 |
1.13000 +0.01 |
1.15 | 1.09 | 1.09 | 478,866 |
| 18 Feb 21 |
1.12000 -0.04 |
1.18 | 1.08 | 1.15 | 507,308 |
| 17 Feb 21 |
1.16000 -0.07 |
1.22 | 1.12 | 1.22 | 953,933 |
| 16 Feb 21 |
1.23000 +0.02 |
1.25 | 1.22 | 1.22 | 211,689 |
| 12 Feb 21 |
1.21000 +0.04 |
1.21 | 1.16 | 1.21 | 247,604 |
| 11 Feb 21 |
1.17000 -0.05 |
1.21 | 1.16 | 1.21 | 189,913 |
| 10 Feb 21 |
1.22000 +0.03 |
1.24 | 1.15 | 1.21 | 330,909 |
| 09 Feb 21 |
1.19000 -0.05 |
1.22 | 1.14 | 1.22 | 394,524 |
| 08 Feb 21 |
1.24000 +0.04 |
1.25 | 1.21 | 1.21 | 523,409 |
| 05 Feb 21 |
1.20000 +0.03 |
1.23 | 1.16 | 1.18 | 501,052 |
| 04 Feb 21 |
1.17000 +0.01 |
1.20 | 1.15 | 1.17 | 385,632 |
| 03 Feb 21 |
1.16000 +0.06 |
1.16 | 1.09 | 1.12 | 413,617 |
| 02 Feb 21 |
1.10000 +0.01 |
1.15 | 1.07 | 1.09 | 704,893 |
| 01 Feb 21 |
1.09000 +0.06 |
1.09 | 1.04 | 1.05 | 354,128 |
| 29 Jan 21 |
1.03000 -0.05 |
1.13 | 1.02 | 1.08 | 552,332 |
| 28 Jan 21 |
1.08000 +0.00 |
1.08 | 1.00 | 1.04 | 763,088 |
| 27 Jan 21 |
1.08000 +0.04 |
1.09 | 0.99 | 1.02 | 813,644 |
| 26 Jan 21 |
1.04000 -0.09 |
1.15 | 1.03 | 1.13 | 782,170 |
| 25 Jan 21 |
1.13000 -0.03 |
1.17 | 1.08 | 1.16 | 547,568 |
| 22 Jan 21 |
1.16000 -0.05 |
1.17 | 1.12 | 1.17 | 351,808 |
| 21 Jan 21 |
1.21000 -0.01 |
1.24 | 1.15 | 1.19 | 406,964 |
| 20 Jan 21 |
1.22000 +0.02 |
1.25 | 1.17 | 1.25 | 483,616 |
| 19 Jan 21 |
1.20000 +0.11 |
1.25 | 1.08 | 1.08 | 996,892 |
| 18 Jan 21 |
1.09000 -0.17 |
1.24 | 1.08 | 1.20 | 858,070 |
| 15 Jan 21 |
1.26000 -0.04 |
1.34 | 1.25 | 1.29 | 531,814 |
| 14 Jan 21 |
1.30000 +0.05 |
1.30 | 1.26 | 1.29 | 645,459 |
| 13 Jan 21 |
1.25000 +0.01 |
1.30 | 1.22 | 1.26 | 421,312 |
| 12 Jan 21 |
1.24000 +0.07 |
1.27 | 1.17 | 1.18 | 748,358 |
| 11 Jan 21 |
1.17000 +0.01 |
1.18 | 1.11 | 1.12 | 515,482 |
| 08 Jan 21 |
1.16000 +0.00 |
1.19 | 1.13 | 1.18 | 370,103 |
| 07 Jan 21 |
1.16000 +0.05 |
1.18 | 1.11 | 1.14 | 589,695 |
| 06 Jan 21 |
1.11000 +0.02 |
1.19 | 1.03 | 1.05 | 1,665,325 |
| 05 Jan 21 |
1.09000 +0.16 |
1.09 | 0.92 | 0.92 | 1,715,207 |
| 04 Jan 21 |
0.93000 +0.02 |
0.94 | 0.90 | 0.92 | 646,124 |
| 31 Dec 20 |
0.91000 -0.02 |
0.93 | 0.91 | 0.92 | 220,972 |
| 30 Dec 20 |
0.93000 +0.03 |
0.93 | 0.90 | 0.90 | 1,369,011 |
| 29 Dec 20 |
0.90000 +0.00 |
0.93 | 0.89 | 0.90 | 2,204,009 |
| 24 Dec 20 |
0.90000 -0.03 |
0.94 | 0.89 | 0.91 | 279,226 |
| 23 Dec 20 |
0.93000 +0.03 |
0.93 | 0.89 | 0.89 | 369,037 |
| 22 Dec 20 |
0.90000 -0.03 |
0.93 | 0.89 | 0.92 | 319,745 |
| 21 Dec 20 |
0.93000 -0.04 |
0.94 | 0.88 | 0.90 | 425,851 |
| 18 Dec 20 |
0.97000 +0.02 |
0.97 | 0.93 | 0.95 | 790,737 |
| 17 Dec 20 |
0.95000 +0.03 |
0.96 | 0.92 | 0.94 | 533,940 |
| 16 Dec 20 |
0.92000 -0.01 |
0.95 | 0.91 | 0.93 | 355,435 |
| 15 Dec 20 |
0.93000 -0.01 |
0.95 | 0.91 | 0.94 | 243,557 |
| 14 Dec 20 |
0.94000 +0.01 |
0.96 | 0.91 | 0.94 | 700,521 |
| 11 Dec 20 |
0.93000 -0.03 |
0.96 | 0.93 | 0.96 | 348,286 |
| 10 Dec 20 |
0.96000 +0.04 |
0.97 | 0.91 | 0.91 | 958,147 |
| 09 Dec 20 |
0.92000 -0.02 |
0.96 | 0.88 | 0.95 | 797,994 |
| 08 Dec 20 |
0.94000 +0.01 |
0.95 | 0.91 | 0.95 | 291,988 |
| 07 Dec 20 |
0.93000 -0.03 |
0.98 | 0.90 | 0.95 | 723,683 |
| 04 Dec 20 |
0.96000 +0.01 |
1.01 | 0.96 | 0.96 | 1,308,099 |
| 03 Dec 20 |
0.95000 -0.01 |
0.95 | 0.91 | 0.95 | 393,881 |
| 02 Dec 20 |
0.96000 +0.07 |
0.96 | 0.88 | 0.89 | 785,547 |
| 01 Dec 20 |
0.89000 +0.02 |
0.91 | 0.87 | 0.91 | 439,888 |
| 30 Nov 20 |
0.87000 -0.05 |
0.94 | 0.83 | 0.87 | 858,895 |
| 27 Nov 20 |
0.92000 -0.04 |
0.97 | 0.89 | 0.94 | 1,036,543 |
| 26 Nov 20 |
0.96000 -0.02 |
1.01 | 0.96 | 1.01 | 305,998 |
| 25 Nov 20 |
0.98000 -0.02 |
1.08 | 0.94 | 1.04 | 1,281,136 |
| 24 Nov 20 |
1.00000 +0.10 |
1.07 | 0.92 | 0.92 | 2,460,471 |
| 23 Nov 20 |
0.90000 +0.16 |
0.91 | 0.74 | 0.76 | 1,606,309 |
| 20 Nov 20 |
0.74000 +0.01 |
0.76 | 0.71 | 0.71 | 389,108 |
| 19 Nov 20 |
0.73000 -0.03 |
0.73 | 0.69 | 0.73 | 574,071 |
| 18 Nov 20 |
0.76000 +0.06 |
0.76 | 0.71 | 0.71 | 1,012,598 |
| 17 Nov 20 |
0.70000 +0.06 |
0.72 | 0.64 | 0.65 | 931,638 |
| 16 Nov 20 |
0.64000 +0.11 |
0.65 | 0.55 | 0.55 | 1,438,233 |
| 13 Nov 20 |
0.53000 +0.00 |
0.54 | 0.53 | 0.54 | 57,448 |
| 12 Nov 20 |
0.53000 -0.03 |
0.56 | 0.52 | 0.56 | 297,086 |
| 11 Nov 20 |
0.56000 +0.03 |
0.56 | 0.53 | 0.54 | 589,547 |
| 10 Nov 20 |
0.53000 -0.02 |
0.56 | 0.52 | 0.56 | 452,379 |
| 09 Nov 20 |
0.55000 +0.09 |
0.56 | 0.49 | 0.50 | 886,543 |
| 06 Nov 20 |
0.46000 -0.03 |
0.50 | 0.45 | 0.49 | 435,093 |
| 05 Nov 20 |
0.49000 +0.00 |
0.50 | 0.49 | 0.50 | 355,343 |
| 04 Nov 20 |
0.49000 -0.01 |
0.51 | 0.49 | 0.50 | 139,679 |
| 03 Nov 20 |
0.50000 +0.00 |
0.52 | 0.50 | 0.50 | 193,830 |
| 02 Nov 20 |
0.50000 +0.00 |
0.51 | 0.50 | 0.50 | 21,038 |
| 30 Oct 20 |
0.50000 +0.00 |
0.51 | 0.50 | 0.50 | 121,924 |
| 29 Oct 20 |
0.50000 +0.00 |
0.52 | 0.50 | 0.52 | 182,886 |
| 28 Oct 20 |
0.49500 -0.02 |
0.52 | 0.49 | 0.52 | 370,773 |
| 27 Oct 20 |
0.52000 +0.00 |
0.54 | 0.52 | 0.53 | 190,270 |
| 26 Oct 20 |
0.52000 -0.02 |
0.54 | 0.52 | 0.53 | 135,237 |
| 23 Oct 20 |
0.54000 +0.01 |
0.55 | 0.54 | 0.54 | 496,631 |
| 22 Oct 20 |
0.53000 +0.00 |
0.54 | 0.52 | 0.53 | 118,328 |
| 21 Oct 20 |
0.53000 -0.01 |
0.55 | 0.53 | 0.54 | 105,918 |
| 20 Oct 20 |
0.54000 +0.00 |
0.55 | 0.54 | 0.54 | 43,048 |
| 19 Oct 20 |
0.54000 -0.01 |
0.55 | 0.54 | 0.55 | 229,557 |
| 16 Oct 20 |
0.55000 +0.01 |
0.55 | 0.54 | 0.55 | 81,291 |
| 15 Oct 20 |
0.54000 +0.02 |
0.55 | 0.53 | 0.54 | 464,113 |
| 14 Oct 20 |
0.52000 -0.03 |
0.55 | 0.52 | 0.54 | 290,298 |
| 13 Oct 20 |
0.55000 +0.00 |
0.55 | 0.54 | 0.54 | 69,744 |
| 09 Oct 20 |
0.55000 +0.00 |
0.55 | 0.54 | 0.54 | 266,523 |
| 08 Oct 20 |
0.55000 +0.02 |
0.55 | 0.53 | 0.53 | 1,084,004 |
| 07 Oct 20 |
0.53000 -0.01 |
0.55 | 0.53 | 0.55 | 200,098 |
| 06 Oct 20 |
0.54000 +0.00 |
0.57 | 0.54 | 0.56 | 217,185 |
| 05 Oct 20 |
0.54000 +0.01 |
0.55 | 0.54 | 0.54 | 201,692 |
| 02 Oct 20 |
0.53000 -0.01 |
0.54 | 0.50 | 0.52 | 408,184 |
| 01 Oct 20 |
0.54000 -0.04 |
0.55 | 0.53 | 0.55 | 623,795 |
| 30 Sep 20 |
0.58000 +0.00 |
0.58 | 0.57 | 0.58 | 18,108 |
| 29 Sep 20 |
0.58000 +0.00 |
0.58 | 0.56 | 0.56 | 164,291 |
| 28 Sep 20 |
0.58000 +0.00 |
0.60 | 0.57 | 0.58 | 339,491 |
| 25 Sep 20 |
0.58000 +0.01 |
0.59 | 0.56 | 0.59 | 86,834 |
| 24 Sep 20 |
0.57000 +0.00 |
0.58 | 0.55 | 0.57 | 467,216 |
| 23 Sep 20 |
0.57000 -0.05 |
0.64 | 0.55 | 0.64 | 685,630 |
| 22 Sep 20 |
0.62000 -0.01 |
0.65 | 0.62 | 0.64 | 131,036 |
| 21 Sep 20 |
0.63000 -0.01 |
0.66 | 0.62 | 0.66 | 153,054 |
| 18 Sep 20 |
0.64000 +0.01 |
0.70 | 0.61 | 0.62 | 1,081,158 |
| 17 Sep 20 |
0.63000 +0.00 |
0.65 | 0.62 | 0.64 | 240,629 |
| 16 Sep 20 |
0.63000 +0.01 |
0.64 | 0.61 | 0.62 | 312,596 |
| 15 Sep 20 |
0.62000 +0.00 |
0.64 | 0.61 | 0.63 | 254,346 |
| 14 Sep 20 |
0.62000 +0.01 |
0.62 | 0.60 | 0.61 | 216,634 |
| 11 Sep 20 |
0.61000 +0.00 |
0.62 | 0.60 | 0.61 | 224,643 |
| 10 Sep 20 |
0.61000 -0.02 |
0.64 | 0.61 | 0.62 | 236,499 |
| 09 Sep 20 |
0.63000 +0.04 |
0.64 | 0.60 | 0.61 | 213,186 |
| 08 Sep 20 |
0.59000 -0.07 |
0.64 | 0.57 | 0.64 | 843,511 |
| 04 Sep 20 |
0.66000 -0.02 |
0.68 | 0.64 | 0.67 | 382,957 |
| 03 Sep 20 |
0.68000 -0.01 |
0.70 | 0.66 | 0.67 | 516,260 |
| 02 Sep 20 |
0.69000 -0.01 |
0.71 | 0.68 | 0.69 | 147,070 |
| 01 Sep 20 |
0.70000 -0.01 |
0.71 | 0.69 | 0.70 | 216,117 |
| 31 Aug 20 |
0.71000 -0.03 |
0.74 | 0.69 | 0.74 | 296,674 |
| 28 Aug 20 |
0.74000 +0.06 |
0.75 | 0.66 | 0.67 | 673,520 |
| 27 Aug 20 |
0.68000 -0.01 |
0.70 | 0.66 | 0.69 | 285,641 |
| 26 Aug 20 |
0.69000 -0.02 |
0.71 | 0.68 | 0.70 | 247,621 |
| 25 Aug 20 |
0.71000 -0.01 |
0.73 | 0.69 | 0.73 | 762,922 |
| 24 Aug 20 |
0.72000 -0.02 |
0.74 | 0.71 | 0.74 | 183,842 |
| 21 Aug 20 |
0.74000 +0.02 |
0.75 | 0.69 | 0.71 | 733,176 |
| 20 Aug 20 |
0.72000 +0.00 |
0.72 | 0.69 | 0.71 | 271,255 |
| 19 Aug 20 |
0.72000 +0.01 |
0.73 | 0.70 | 0.72 | 294,176 |
| 18 Aug 20 |
0.71000 -0.03 |
0.76 | 0.71 | 0.74 | 468,880 |
| 17 Aug 20 |
0.74000 -0.01 |
0.76 | 0.73 | 0.74 | 290,041 |
| 14 Aug 20 |
0.75000 +0.00 |
0.79 | 0.73 | 0.74 | 417,618 |
| 13 Aug 20 |
0.75000 -0.05 |
0.81 | 0.75 | 0.81 | 649,508 |
| 12 Aug 20 |
0.80000 +0.10 |
0.80 | 0.70 | 0.70 | 1,177,732 |
| 11 Aug 20 |
0.70000 +0.05 |
0.70 | 0.65 | 0.65 | 1,064,722 |
| 10 Aug 20 |
0.65000 +0.01 |
0.68 | 0.61 | 0.63 | 510,471 |
| 07 Aug 20 |
0.64000 +0.02 |
0.64 | 0.62 | 0.63 | 386,298 |
| 06 Aug 20 |
0.62000 -0.01 |
0.66 | 0.61 | 0.64 | 528,836 |
| 05 Aug 20 |
0.63000 -0.02 |
0.69 | 0.60 | 0.68 | 1,181,154 |
| 04 Aug 20 |
0.65000 -0.02 |
0.68 | 0.64 | 0.67 | 811,716 |
| 31 Jul 20 |
0.67000 -0.01 |
0.69 | 0.65 | 0.68 | 604,173 |
| 30 Jul 20 |
0.68000 -0.01 |
0.69 | 0.66 | 0.69 | 427,095 |
| 29 Jul 20 |
0.69000 -0.01 |
0.71 | 0.68 | 0.70 | 998,671 |
| 28 Jul 20 |
0.70000 -0.02 |
0.72 | 0.69 | 0.72 | 423,695 |
| 27 Jul 20 |
0.72000 -0.01 |
0.74 | 0.71 | 0.74 | 651,053 |
| 24 Jul 20 |
0.73000 +0.01 |
0.74 | 0.71 | 0.73 | 327,517 |
| 23 Jul 20 |
0.72000 -0.03 |
0.75 | 0.71 | 0.75 | 759,753 |
| 22 Jul 20 |
0.75000 -0.04 |
0.78 | 0.74 | 0.76 | 459,848 |
| 21 Jul 20 |
0.79000 +0.06 |
0.82 | 0.73 | 0.74 | 1,304,712 |
| 20 Jul 20 |
0.73000 +0.00 |
0.73 | 0.69 | 0.73 | 709,760 |
| 17 Jul 20 |
0.73000 +0.00 |
0.74 | 0.72 | 0.74 | 197,021 |
| 16 Jul 20 |
0.73000 -0.03 |
0.76 | 0.71 | 0.75 | 987,527 |
| 15 Jul 20 |
0.76000 +0.05 |
0.77 | 0.71 | 0.71 | 1,024,364 |
| 14 Jul 20 |
0.71000 +0.00 |
0.72 | 0.67 | 0.69 | 956,496 |
| 13 Jul 20 |
0.71000 -0.10 |
0.84 | 0.68 | 0.81 | 1,509,643 |
| 10 Jul 20 |
0.81000 +0.07 |
0.83 | 0.73 | 0.73 | 1,007,543 |
| 09 Jul 20 |
0.74000 -0.14 |
0.88 | 0.73 | 0.88 | 1,739,325 |
| 08 Jul 20 |
0.88000 -0.04 |
0.93 | 0.85 | 0.92 | 946,899 |
| 07 Jul 20 |
0.92000 -0.08 |
0.99 | 0.92 | 0.98 | 1,012,365 |
| 06 Jul 20 |
1.00000 -0.04 |
1.07 | 0.98 | 1.04 | 1,271,049 |
| 03 Jul 20 |
1.04000 +0.01 |
1.05 | 1.00 | 1.00 | 120,387 |
| 02 Jul 20 |
1.03000 -0.01 |
1.12 | 1.00 | 1.08 | 1,111,322 |
| 30 Jun 20 |
1.04000 -0.05 |
1.11 | 1.02 | 1.11 | 851,755 |
| 29 Jun 20 |
1.09000 +0.11 |
1.15 | 0.98 | 1.03 | 1,529,790 |
| 26 Jun 20 |
0.98000 -0.08 |
1.07 | 0.93 | 1.07 | 1,828,901 |
| 25 Jun 20 |
1.06000 -0.09 |
1.15 | 1.05 | 1.15 | 1,679,266 |
| 24 Jun 20 |
1.15000 -0.15 |
1.27 | 1.13 | 1.26 | 2,373,329 |
| 23 Jun 20 |
1.30000 +0.01 |
1.39 | 1.27 | 1.35 | 1,218,231 |
| 22 Jun 20 |
1.29000 +0.00 |
1.34 | 1.25 | 1.25 | 1,144,498 |
| 19 Jun 20 |
1.29000 +0.03 |
1.34 | 1.25 | 1.32 | 1,758,393 |
| 18 Jun 20 |
1.26000 +0.00 |
1.30 | 1.22 | 1.27 | 402,007 |
| 17 Jun 20 |
1.26000 -0.03 |
1.32 | 1.24 | 1.28 | 784,422 |
| 16 Jun 20 |
1.29000 +0.03 |
1.39 | 1.29 | 1.39 | 2,050,291 |
| 15 Jun 20 |
1.26000 +0.00 |
1.32 | 1.11 | 1.15 | 1,489,284 |
| 12 Jun 20 |
1.26000 +0.15 |
1.36 | 1.16 | 1.22 | 2,461,958 |
| 11 Jun 20 |
1.11000 -0.27 |
1.27 | 1.05 | 1.20 | 3,887,326 |
| 10 Jun 20 |
1.38000 -0.13 |
1.53 | 1.27 | 1.45 | 2,965,156 |
| 09 Jun 20 |
1.51000 +0.11 |
1.59 | 1.12 | 1.25 | 5,159,133 |
| 08 Jun 20 |
1.40000 +0.48 |
1.44 | 1.01 | 1.01 | 5,377,409 |
| 05 Jun 20 |
0.92000 +0.16 |
0.94 | 0.79 | 0.82 | 2,752,167 |
| 04 Jun 20 |
0.76000 +0.06 |
0.77 | 0.68 | 0.70 | 1,542,606 |
| 03 Jun 20 |
0.70000 -0.01 |
0.73 | 0.70 | 0.72 | 938,684 |
| 02 Jun 20 |
0.71000 +0.02 |
0.73 | 0.69 | 0.70 | 555,155 |
| 01 Jun 20 |
0.69000 -0.03 |
0.73 | 0.68 | 0.73 | 1,142,988 |
| 29 May 20 |
0.72000 -0.03 |
0.75 | 0.70 | 0.75 | 3,087,350 |
| 28 May 20 |
0.75000 -0.02 |
0.78 | 0.74 | 0.78 | 630,606 |
| 27 May 20 |
0.77000 +0.01 |
0.80 | 0.74 | 0.80 | 962,996 |
| 26 May 20 |
0.76000 +0.04 |
0.79 | 0.74 | 0.74 | 971,596 |
| 25 May 20 |
0.72000 -0.01 |
0.74 | 0.71 | 0.72 | 640,356 |
| 22 May 20 |
0.73000 -0.03 |
0.75 | 0.70 | 0.75 | 1,385,626 |
| 21 May 20 |
0.76000 -0.01 |
0.80 | 0.69 | 0.79 | 2,678,952 |
| 20 May 20 |
0.77000 +0.19 |
0.79 | 0.60 | 0.62 | 6,149,078 |
| 19 May 20 |
0.58000 +0.07 |
0.59 | 0.52 | 0.54 | 3,458,638 |
| 15 May 20 |
0.51000 -0.04 |
0.55 | 0.51 | 0.53 | 665,147 |
| 14 May 20 |
0.55000 +0.03 |
0.55 | 0.50 | 0.54 | 1,115,719 |
| 13 May 20 |
0.52000 -0.02 |
0.55 | 0.50 | 0.55 | 2,544,273 |
| 12 May 20 |
0.54000 -0.02 |
0.59 | 0.52 | 0.52 | 1,122,430 |
| 11 May 20 |
0.56000 +0.05 |
0.58 | 0.50 | 0.52 | 1,324,637 |
| 08 May 20 |
0.51000 -0.02 |
0.55 | 0.50 | 0.55 | 797,527 |
| 07 May 20 |
0.53000 -0.01 |
0.56 | 0.52 | 0.56 | 766,958 |
| 06 May 20 |
0.54000 -0.03 |
0.58 | 0.53 | 0.58 | 1,171,432 |
| 05 May 20 |
0.57000 -0.01 |
0.62 | 0.57 | 0.61 | 1,296,401 |
| 04 May 20 |
0.58000 -0.03 |
0.62 | 0.56 | 0.60 | 668,784 |
| 01 May 20 |
0.61000 -0.01 |
0.64 | 0.56 | 0.64 | 1,009,207 |
| 30 Apr 20 |
0.62000 +0.05 |
0.63 | 0.55 | 0.58 | 1,423,719 |
| 29 Apr 20 |
0.57000 +0.05 |
0.58 | 0.55 | 0.55 | 855,175 |
| 28 Apr 20 |
0.52000 +0.01 |
0.53 | 0.50 | 0.51 | 635,390 |
| 27 Apr 20 |
0.51000 +0.02 |
0.51 | 0.45 | 0.48 | 455,649 |
| 24 Apr 20 |
0.48500 -0.02 |
0.53 | 0.46 | 0.53 | 941,748 |
| 23 Apr 20 |
0.51000 +0.02 |
0.53 | 0.49 | 0.50 | 1,532,225 |
| 22 Apr 20 |
0.49000 +0.02 |
0.50 | 0.46 | 0.49 | 1,009,339 |
| 21 Apr 20 |
0.47000 +0.02 |
0.47 | 0.43 | 0.45 | 689,234 |
| 20 Apr 20 |
0.45000 -0.04 |
0.47 | 0.41 | 0.46 | 1,456,000 |
| 17 Apr 20 |
0.49000 +0.03 |
0.49 | 0.44 | 0.47 | 1,704,892 |
| 16 Apr 20 |
0.46000 -0.01 |
0.52 | 0.44 | 0.48 | 1,197,059 |
| 15 Apr 20 |
0.47500 -0.07 |
0.52 | 0.46 | 0.52 | 1,759,579 |
| 14 Apr 20 |
0.54000 -0.09 |
0.63 | 0.52 | 0.62 | 1,674,927 |
| 13 Apr 20 |
0.63000 -0.02 |
0.70 | 0.61 | 0.69 | 814,184 |
| 09 Apr 20 |
0.65000 -0.01 |
0.72 | 0.59 | 0.68 | 1,881,549 |
| 08 Apr 20 |
0.66000 +0.07 |
0.67 | 0.61 | 0.65 | 1,535,418 |
| 07 Apr 20 |
0.59000 +0.04 |
0.67 | 0.57 | 0.58 | 1,600,176 |
| 06 Apr 20 |
0.55000 -0.01 |
0.58 | 0.54 | 0.56 | 985,993 |
| 03 Apr 20 |
0.56000 +0.04 |
0.62 | 0.51 | 0.56 | 1,590,401 |
| 02 Apr 20 |
0.52000 +0.03 |
0.59 | 0.50 | 0.54 | 2,297,109 |
| 01 Apr 20 |
0.48500 -0.03 |
0.57 | 0.47 | 0.52 | 1,529,730 |
| 31 Mar 20 |
0.52000 +0.04 |
0.58 | 0.52 | 0.58 | 1,156,033 |
| 30 Mar 20 |
0.48000 -0.05 |
0.53 | 0.46 | 0.51 | 1,245,846 |
| 27 Mar 20 |
0.53000 -0.06 |
0.58 | 0.46 | 0.55 | 1,655,018 |
| 26 Mar 20 |
0.59000 +0.15 |
0.68 | 0.45 | 0.46 | 5,487,378 |
| 25 Mar 20 |
0.44000 +0.13 |
0.50 | 0.31 | 0.35 | 3,796,136 |
| 24 Mar 20 |
0.31000 +0.08 |
0.34 | 0.22 | 0.26 | 3,676,346 |
| 23 Mar 20 |
0.23000 -0.04 |
0.30 | 0.23 | 0.28 | 2,284,253 |
| 20 Mar 20 |
0.27000 +0.00 |
0.31 | 0.25 | 0.29 | 2,170,210 |
| 19 Mar 20 |
0.27000 -0.03 |
0.34 | 0.27 | 0.34 | 2,765,569 |
| 18 Mar 20 |
0.30000 +0.00 |
0.33 | 0.28 | 0.30 | 1,892,243 |
| 17 Mar 20 |
0.30000 +0.00 |
0.34 | 0.29 | 0.32 | 4,169,973 |
| 16 Mar 20 |
0.30500 -0.09 |
0.40 | 0.29 | 0.40 | 2,705,000 |
| 13 Mar 20 |
0.40000 -0.03 |
0.49 | 0.37 | 0.49 | 2,580,793 |
| 12 Mar 20 |
0.43500 -0.11 |
0.55 | 0.42 | 0.54 | 2,946,943 |
| 11 Mar 20 |
0.54000 -0.13 |
0.71 | 0.53 | 0.70 | 2,508,381 |
| 10 Mar 20 |
0.67000 -0.11 |
1.05 | 0.66 | 1.05 | 1,926,684 |
| 09 Mar 20 |
0.78000 -0.77 |
1.10 | 0.77 | 1.00 | 2,233,694 |
| 06 Mar 20 |
1.55000 -0.22 |
1.74 | 1.52 | 1.73 | 893,493 |
| 05 Mar 20 |
1.77000 -0.13 |
1.88 | 1.73 | 1.85 | 413,377 |
| 04 Mar 20 |
1.90000 +0.06 |
2.00 | 1.86 | 2.00 | 280,358 |
| 03 Mar 20 |
1.84000 -0.16 |
2.03 | 1.82 | 2.03 | 575,286 |
| 02 Mar 20 |
2.00000 -0.10 |
2.12 | 1.96 | 2.10 | 808,988 |
| 28 Feb 20 |
2.10000 +0.08 |
2.11 | 1.90 | 1.91 | 1,015,281 |
| 27 Feb 20 |
2.02000 -0.09 |
2.07 | 1.79 | 2.05 | 1,023,371 |
| 26 Feb 20 |
2.11000 -0.02 |
2.26 | 2.04 | 2.15 | 713,404 |
| 25 Feb 20 |
2.13000 -0.28 |
2.45 | 2.10 | 2.45 | 785,715 |
| 24 Feb 20 |
2.41000 -0.18 |
2.42 | 2.30 | 2.42 | 745,219 |
| 21 Feb 20 |
2.59000 -0.02 |
2.62 | 2.55 | 2.61 | 441,640 |
| 20 Feb 20 |
2.61000 +0.04 |
2.63 | 2.57 | 2.57 | 297,362 |
| 19 Feb 20 |
2.57000 +0.01 |
2.60 | 2.50 | 2.58 | 225,184 |
| 18 Feb 20 |
2.56000 +0.05 |
2.56 | 2.48 | 2.53 | 268,381 |
| 14 Feb 20 |
2.51000 +0.03 |
2.54 | 2.48 | 2.49 | 219,033 |
| 13 Feb 20 |
2.48000 +0.02 |
2.50 | 2.43 | 2.45 | 212,075 |
| 12 Feb 20 |
2.46000 +0.09 |
2.48 | 2.39 | 2.44 | 274,537 |
| 11 Feb 20 |
2.37000 -0.01 |
2.44 | 2.37 | 2.40 | 242,623 |
| 10 Feb 20 |
2.38000 -0.02 |
2.41 | 2.32 | 2.37 | 401,696 |
| 07 Feb 20 |
2.40000 +0.02 |
2.40 | 2.32 | 2.36 | 223,377 |
| 06 Feb 20 |
2.38000 -0.05 |
2.44 | 2.35 | 2.42 | 381,077 |
| 05 Feb 20 |
2.43000 +0.12 |
2.44 | 2.34 | 2.35 | 254,369 |
| 04 Feb 20 |
2.31000 -0.03 |
2.38 | 2.29 | 2.38 | 193,000 |
| 03 Feb 20 |
2.34000 -0.02 |
2.39 | 2.32 | 2.36 | 172,197 |
| 31 Jan 20 |
2.36000 -0.04 |
2.40 | 2.33 | 2.38 | 172,217 |
| 30 Jan 20 |
2.40000 +0.04 |
2.42 | 2.33 | 2.33 | 199,516 |
| 29 Jan 20 |
2.36000 +0.05 |
2.36 | 2.29 | 2.33 | 262,323 |
| 28 Jan 20 |
2.31000 -0.02 |
2.36 | 2.30 | 2.33 | 92,605 |
| 27 Jan 20 |
2.33000 -0.03 |
2.37 | 2.25 | 2.30 | 289,267 |
| 24 Jan 20 |
2.36000 +0.01 |
2.38 | 2.33 | 2.37 | 232,041 |
| 23 Jan 20 |
2.35000 -0.06 |
2.40 | 2.32 | 2.39 | 623,022 |
| 22 Jan 20 |
2.41000 -0.04 |
2.45 | 2.39 | 2.45 | 165,082 |
| 21 Jan 20 |
2.45000 +0.02 |
2.48 | 2.43 | 2.43 | 335,638 |
| 20 Jan 20 |
2.43000 -0.17 |
2.62 | 2.37 | 2.62 | 918,150 |
| 17 Jan 20 |
2.60000 -0.01 |
2.66 | 2.58 | 2.63 | 264,970 |
| 16 Jan 20 |
2.61000 +0.01 |
2.68 | 2.60 | 2.63 | 104,458 |
| 15 Jan 20 |
2.60000 -0.06 |
2.66 | 2.58 | 2.65 | 247,445 |
| 14 Jan 20 |
2.66000 -0.03 |
2.69 | 2.60 | 2.69 | 199,802 |
| 13 Jan 20 |
2.69000 -0.09 |
2.76 | 2.66 | 2.76 | 528,508 |
| 10 Jan 20 |
2.78000 -0.05 |
2.82 | 2.75 | 2.82 | 151,004 |
| 09 Jan 20 |
2.83000 +0.03 |
2.85 | 2.65 | 2.79 | 513,895 |
| 08 Jan 20 |
2.80000 -0.21 |
3.00 | 2.78 | 3.00 | 850,247 |
| 07 Jan 20 |
3.01000 -0.06 |
3.07 | 2.98 | 3.07 | 322,145 |
| 06 Jan 20 |
3.07000 +0.22 |
3.08 | 2.84 | 2.87 | 952,250 |
| 03 Jan 20 |
2.85000 +0.03 |
2.96 | 2.84 | 2.92 | 391,618 |
| 02 Jan 20 |
2.82000 -0.03 |
2.92 | 2.78 | 2.85 | 214,771 |
| 31 Dec 19 |
2.85000 +0.11 |
2.88 | 2.75 | 2.76 | 270,524 |
| 30 Dec 19 |
2.74000 -0.05 |
2.83 | 2.74 | 2.83 | 189,853 |
| 27 Dec 19 |
2.79000 -0.09 |
2.93 | 2.77 | 2.89 | 412,914 |
| 24 Dec 19 |
2.88000 +0.04 |
2.90 | 2.83 | 2.84 | 200,514 |
| 23 Dec 19 |
2.84000 +0.14 |
2.85 | 2.68 | 2.68 | 509,978 |
| 20 Dec 19 |
2.70000 -0.09 |
2.79 | 2.64 | 2.79 | 532,885 |
| 19 Dec 19 |
2.79000 +0.15 |
2.80 | 2.64 | 2.64 | 311,138 |
| 18 Dec 19 |
2.64000 -0.19 |
2.85 | 2.64 | 2.85 | 674,909 |
| 17 Dec 19 |
2.83000 +0.09 |
2.85 | 2.74 | 2.77 | 508,053 |
| 16 Dec 19 |
2.74000 +0.00 |
2.83 | 2.73 | 2.74 | 349,988 |
| 13 Dec 19 |
2.74000 +0.03 |
2.75 | 2.68 | 2.73 | 371,390 |
| 12 Dec 19 |
2.71000 -0.01 |
2.77 | 2.67 | 2.71 | 418,505 |
| 11 Dec 19 |
2.72000 -0.05 |
2.80 | 2.70 | 2.76 | 597,745 |
| 10 Dec 19 |
2.77000 +0.02 |
2.81 | 2.74 | 2.74 | 281,260 |
| 09 Dec 19 |
2.75000 -0.12 |
2.86 | 2.66 | 2.79 | 924,683 |
| 06 Dec 19 |
2.87000 +0.34 |
2.98 | 2.52 | 2.52 | 1,656,840 |
| 05 Dec 19 |
2.53000 +0.17 |
2.54 | 2.37 | 2.37 | 454,939 |
| 04 Dec 19 |
2.36000 +0.05 |
2.37 | 2.32 | 2.33 | 268,655 |
| 03 Dec 19 |
2.31000 -0.01 |
2.31 | 2.26 | 2.29 | 188,542 |
| 02 Dec 19 |
2.32000 +0.01 |
2.39 | 2.30 | 2.35 | 334,003 |
| 29 Nov 19 |
2.31000 +0.01 |
2.34 | 2.28 | 2.32 | 863,603 |
| 28 Nov 19 |
2.30000 +0.00 |
2.33 | 2.26 | 2.32 | 232,356 |
| 27 Nov 19 |
2.30000 +0.04 |
2.30 | 2.25 | 2.27 | 189,478 |
| 26 Nov 19 |
2.26000 -0.11 |
2.38 | 2.25 | 2.38 | 412,301 |
| 25 Nov 19 |
2.37000 +0.00 |
2.38 | 2.30 | 2.38 | 295,039 |
| 22 Nov 19 |
2.37000 -0.01 |
2.39 | 2.35 | 2.39 | 235,025 |
| 21 Nov 19 |
2.38000 +0.06 |
2.39 | 2.32 | 2.32 | 552,175 |
| 20 Nov 19 |
2.32000 +0.00 |
2.41 | 2.29 | 2.32 | 413,946 |
| 19 Nov 19 |
2.32000 -0.03 |
2.36 | 2.28 | 2.35 | 246,715 |
| 18 Nov 19 |
2.35000 -0.19 |
2.53 | 2.33 | 2.53 | 560,002 |
| 15 Nov 19 |
2.54000 +0.10 |
2.56 | 2.39 | 2.43 | 579,773 |
| 14 Nov 19 |
2.44000 +0.12 |
2.44 | 2.25 | 2.31 | 1,281,132 |
| 13 Nov 19 |
2.32000 +0.02 |
2.40 | 2.25 | 2.40 | 873,572 |
| 12 Nov 19 |
2.30000 -0.38 |
2.50 | 2.29 | 2.50 | 1,854,220 |
| 11 Nov 19 |
2.68000 -0.03 |
2.73 | 2.64 | 2.73 | 370,166 |
| 08 Nov 19 |
2.71000 -0.03 |
2.78 | 2.70 | 2.75 | 278,182 |
| 07 Nov 19 |
2.74000 +0.00 |
2.83 | 2.70 | 2.76 | 376,310 |
| 06 Nov 19 |
2.74000 -0.19 |
2.95 | 2.72 | 2.95 | 458,155 |
| 05 Nov 19 |
2.93000 -0.04 |
3.03 | 2.90 | 3.00 | 438,467 |
| 04 Nov 19 |
2.97000 +0.23 |
3.00 | 2.77 | 2.78 | 762,302 |
| 01 Nov 19 |
2.74000 +0.06 |
2.75 | 2.69 | 2.69 | 225,663 |
| 31 Oct 19 |
2.68000 -0.02 |
2.70 | 2.67 | 2.69 | 310,738 |
| 30 Oct 19 |
2.70000 +0.00 |
2.75 | 2.69 | 2.75 | 163,026 |
| 29 Oct 19 |
2.70000 -0.01 |
2.75 | 2.69 | 2.70 | 164,407 |
| 28 Oct 19 |
2.71000 -0.05 |
2.81 | 2.70 | 2.77 | 330,440 |
| 25 Oct 19 |
2.76000 +0.05 |
2.80 | 2.71 | 2.71 | 142,975 |
| 24 Oct 19 |
2.71000 -0.01 |
2.74 | 2.67 | 2.72 | 228,125 |
| 23 Oct 19 |
2.72000 -0.08 |
2.78 | 2.67 | 2.78 | 603,415 |
| 22 Oct 19 |
2.80000 -0.04 |
2.85 | 2.76 | 2.85 | 338,454 |
| 21 Oct 19 |
2.84000 +0.00 |
2.88 | 2.83 | 2.86 | 306,936 |
| 18 Oct 19 |
2.84000 -0.04 |
2.93 | 2.82 | 2.88 | 253,210 |
| 17 Oct 19 |
2.88000 +0.01 |
2.90 | 2.81 | 2.90 | 343,995 |
| 16 Oct 19 |
2.87000 +0.02 |
2.90 | 2.85 | 2.85 | 496,961 |
| 15 Oct 19 |
2.85000 -0.01 |
2.89 | 2.83 | 2.86 | 252,204 |
| 11 Oct 19 |
2.86000 +0.11 |
2.94 | 2.77 | 2.80 | 438,483 |
| 10 Oct 19 |
2.75000 -0.04 |
2.82 | 2.75 | 2.80 | 233,371 |
| 09 Oct 19 |
2.79000 +0.04 |
2.83 | 2.75 | 2.77 | 305,748 |
| 08 Oct 19 |
2.75000 -0.03 |
2.80 | 2.73 | 2.80 | 296,242 |
| 07 Oct 19 |
2.78000 -0.02 |
2.83 | 2.75 | 2.82 | 353,671 |
| 04 Oct 19 |
2.80000 -0.05 |
2.92 | 2.78 | 2.88 | 299,559 |
| 03 Oct 19 |
2.85000 +0.12 |
2.94 | 2.73 | 2.73 | 481,229 |
| 02 Oct 19 |
2.73000 -0.08 |
2.82 | 2.71 | 2.82 | 398,557 |
| 01 Oct 19 |
2.81000 -0.25 |
3.04 | 2.80 | 3.04 | 797,312 |
| 30 Sep 19 |
3.06000 +0.04 |
3.06 | 2.95 | 3.02 | 567,486 |
| 27 Sep 19 |
3.02000 +0.02 |
3.05 | 2.95 | 3.00 | 486,193 |
| 26 Sep 19 |
3.00000 +0.01 |
3.05 | 2.89 | 3.00 | 523,390 |
| 25 Sep 19 |
2.99000 -0.02 |
3.09 | 2.94 | 3.01 | 624,599 |
| 24 Sep 19 |
3.01000 -0.31 |
3.30 | 2.98 | 3.30 | 750,641 |
| 23 Sep 19 |
3.32000 -0.08 |
3.45 | 3.31 | 3.40 | 433,100 |
| 20 Sep 19 |
3.40000 -0.06 |
3.51 | 3.31 | 3.45 | 8,063,501 |
| 19 Sep 19 |
3.46000 +0.02 |
3.52 | 3.27 | 3.43 | 1,139,086 |
| 18 Sep 19 |
3.44000 -0.51 |
3.80 | 3.39 | 3.80 | 1,092,018 |
| 17 Sep 19 |
3.95000 -0.10 |
4.10 | 3.77 | 4.10 | 1,154,166 |
| 16 Sep 19 |
4.05000 +0.31 |
4.32 | 3.88 | 3.92 | 1,954,812 |
| 13 Sep 19 |
3.74000 +0.04 |
3.77 | 3.64 | 3.71 | 623,910 |
| 12 Sep 19 |
3.70000 -0.08 |
3.79 | 3.58 | 3.75 | 758,338 |
| 11 Sep 19 |
3.78000 +0.11 |
3.87 | 3.67 | 3.69 | 897,070 |
| 10 Sep 19 |
3.67000 +0.14 |
3.69 | 3.40 | 3.59 | 898,442 |
| 09 Sep 19 |
3.53000 +0.32 |
3.56 | 3.24 | 3.25 | 1,073,722 |
| 06 Sep 19 |
3.21000 -0.07 |
3.28 | 3.08 | 3.28 | 616,579 |
| 05 Sep 19 |
3.28000 +0.21 |
3.34 | 3.13 | 3.13 | 580,523 |
| 04 Sep 19 |
3.07000 +0.06 |
3.16 | 3.02 | 3.07 | 647,114 |
| 03 Sep 19 |
3.01000 +0.03 |
3.04 | 2.86 | 2.95 | 742,542 |
| 30 Aug 19 |
2.98000 -0.10 |
3.12 | 2.91 | 3.12 | 646,320 |
| 29 Aug 19 |
3.08000 +0.32 |
3.14 | 2.78 | 2.79 | 928,311 |
| 28 Aug 19 |
2.76000 +0.03 |
2.86 | 2.73 | 2.77 | 435,941 |
| 27 Aug 19 |
2.73000 -0.10 |
2.84 | 2.67 | 2.84 | 790,903 |
| 26 Aug 19 |
2.83000 -0.03 |
2.89 | 2.77 | 2.89 | 580,395 |
| 23 Aug 19 |
2.86000 -0.10 |
2.99 | 2.84 | 2.96 | 714,328 |
| 22 Aug 19 |
2.96000 +0.00 |
3.04 | 2.91 | 3.04 | 565,406 |
| 21 Aug 19 |
2.96000 +0.01 |
3.01 | 2.90 | 2.97 | 406,195 |
| 20 Aug 19 |
2.95000 -0.10 |
3.06 | 2.88 | 3.06 | 375,872 |
| 19 Aug 19 |
3.05000 +0.19 |
3.07 | 2.89 | 2.91 | 323,360 |
| 16 Aug 19 |
2.86000 -0.03 |
2.94 | 2.81 | 2.91 | 309,774 |
| 15 Aug 19 |
2.89000 -0.02 |
2.92 | 2.85 | 2.90 | 183,981 |
| 14 Aug 19 |
2.91000 -0.16 |
3.04 | 2.85 | 3.04 | 749,200 |
| 13 Aug 19 |
3.07000 -0.07 |
3.29 | 3.07 | 3.14 | 477,219 |
| 12 Aug 19 |
3.14000 -0.22 |
3.34 | 3.14 | 3.34 | 326,117 |
| 09 Aug 19 |
3.36000 +0.10 |
3.45 | 3.23 | 3.32 | 473,515 |
| 08 Aug 19 |
3.26000 -0.10 |
3.42 | 3.15 | 3.42 | 510,213 |
| 07 Aug 19 |
3.36000 -0.24 |
3.44 | 3.24 | 3.39 | 698,137 |
| 06 Aug 19 |
3.60000 -0.36 |
3.96 | 3.56 | 3.90 | 646,981 |
| 02 Aug 19 |
3.96000 -0.04 |
4.06 | 3.92 | 4.02 | 347,467 |
| 01 Aug 19 |
4.00000 -0.15 |
4.21 | 3.93 | 4.12 | 371,281 |
| 31 Jul 19 |
4.15000 +0.00 |
4.28 | 4.14 | 4.16 | 435,340 |
| 30 Jul 19 |
4.15000 -0.05 |
4.20 | 4.13 | 4.17 | 353,213 |
| 29 Jul 19 |
4.20000 -0.05 |
4.29 | 4.15 | 4.29 | 298,337 |
| 26 Jul 19 |
4.25000 -0.08 |
4.33 | 4.22 | 4.33 | 257,212 |
| 25 Jul 19 |
4.33000 +0.10 |
4.39 | 4.26 | 4.29 | 266,109 |
| 24 Jul 19 |
4.23000 -0.09 |
4.37 | 4.21 | 4.36 | 231,042 |
| 23 Jul 19 |
4.32000 +0.03 |
4.39 | 4.31 | 4.31 | 112,950 |
| 22 Jul 19 |
4.29000 -0.02 |
4.35 | 4.22 | 4.34 | 143,342 |
| 19 Jul 19 |
4.31000 +0.02 |
4.35 | 4.24 | 4.29 | 144,502 |
| 18 Jul 19 |
4.29000 -0.09 |
4.39 | 4.21 | 4.38 | 151,318 |
| 17 Jul 19 |
4.38000 -0.15 |
4.57 | 4.37 | 4.55 | 228,574 |
| 16 Jul 19 |
4.53000 +0.06 |
4.57 | 4.44 | 4.50 | 291,348 |
| 15 Jul 19 |
4.47000 -0.09 |
4.59 | 4.44 | 4.56 | 265,934 |
| 12 Jul 19 |
4.56000 +0.00 |
4.65 | 4.50 | 4.56 | 230,025 |
| 11 Jul 19 |
4.56000 +0.10 |
4.57 | 4.42 | 4.51 | 302,309 |
| 10 Jul 19 |
4.46000 +0.10 |
4.57 | 4.38 | 4.41 | 238,362 |
| 09 Jul 19 |
4.36000 +0.01 |
4.38 | 4.30 | 4.33 | 194,000 |
| 08 Jul 19 |
4.35000 +0.00 |
4.39 | 4.30 | 4.37 | 260,194 |
| 05 Jul 19 |
4.35000 +0.04 |
4.37 | 4.22 | 4.32 | 174,552 |
| 04 Jul 19 |
4.31000 +0.16 |
4.37 | 4.12 | 4.16 | 162,590 |
| 03 Jul 19 |
4.15000 +0.03 |
4.19 | 3.98 | 4.19 | 256,672 |
| 02 Jul 19 |
4.12000 -0.17 |
4.34 | 4.10 | 4.34 | 269,162 |
| 28 Jun 19 |
4.29000 -0.06 |
4.37 | 4.20 | 4.37 | 308,012 |
| 27 Jun 19 |
4.35000 -0.15 |
4.52 | 4.30 | 4.51 | 169,384 |
| 26 Jun 19 |
4.50000 +0.09 |
4.57 | 4.40 | 4.45 | 200,865 |
| 25 Jun 19 |
4.41000 -0.20 |
4.62 | 4.35 | 4.60 | 436,564 |
| 24 Jun 19 |
4.61000 -0.06 |
4.73 | 4.59 | 4.68 | 148,583 |
| 21 Jun 19 |
4.67000 -0.18 |
4.91 | 4.65 | 4.91 | 437,205 |
| 20 Jun 19 |
4.85000 -0.08 |
5.00 | 4.81 | 4.87 | 230,244 |
| 19 Jun 19 |
4.93000 +0.04 |
4.99 | 4.86 | 4.90 | 410,754 |
| 18 Jun 19 |
4.89000 +0.16 |
4.99 | 4.76 | 4.78 | 485,524 |
| 17 Jun 19 |
4.73000 -0.01 |
4.77 | 4.68 | 4.73 | 350,119 |
| 14 Jun 19 |
4.74000 -0.01 |
4.80 | 4.72 | 4.77 | 220,358 |
| 13 Jun 19 |
4.75000 -0.03 |
4.86 | 4.75 | 4.85 | 153,406 |
| 12 Jun 19 |
4.78000 -0.12 |
4.92 | 4.76 | 4.88 | 208,730 |
| 11 Jun 19 |
4.90000 +0.02 |
4.95 | 4.89 | 4.91 | 107,540 |
| 10 Jun 19 |
4.88000 -0.08 |
4.99 | 4.87 | 4.99 | 152,965 |
| 07 Jun 19 |
4.96000 +0.05 |
5.01 | 4.93 | 4.93 | 172,924 |
| 06 Jun 19 |
4.91000 -0.22 |
5.15 | 4.90 | 5.12 | 289,579 |
| 05 Jun 19 |
5.13000 -0.01 |
5.15 | 5.03 | 5.13 | 146,339 |
| 04 Jun 19 |
5.14000 +0.01 |
5.24 | 5.10 | 5.16 | 151,882 |
| 03 Jun 19 |
5.13000 +0.03 |
5.21 | 5.12 | 5.12 | 111,465 |
| 31 May 19 |
5.10000 -0.08 |
5.23 | 5.05 | 5.10 | 339,139 |
| 30 May 19 |
5.18000 -0.10 |
5.32 | 5.16 | 5.29 | 178,322 |
| 29 May 19 |
5.28000 -0.07 |
5.36 | 5.23 | 5.27 | 163,320 |
| 28 May 19 |
5.35000 -0.01 |
5.38 | 5.27 | 5.37 | 377,320 |
| 27 May 19 |
5.36000 +0.00 |
5.41 | 5.32 | 5.36 | 59,604 |
| 24 May 19 |
5.36000 -0.13 |
5.55 | 5.33 | 5.53 | 253,574 |
| 23 May 19 |
5.49000 -0.17 |
5.56 | 5.40 | 5.56 | 234,903 |
| 22 May 19 |
5.66000 -0.18 |
5.82 | 5.62 | 5.81 | 223,150 |
| 21 May 19 |
5.84000 +0.15 |
5.86 | 5.65 | 5.75 | 241,856 |
| 17 May 19 |
5.69000 -0.05 |
5.77 | 5.63 | 5.71 | 262,469 |
| 16 May 19 |
5.74000 +0.11 |
5.90 | 5.72 | 5.82 | 263,656 |
| 15 May 19 |
5.63000 +0.25 |
5.72 | 5.32 | 5.36 | 259,310 |
| 14 May 19 |
5.38000 +0.25 |
5.44 | 5.18 | 5.19 | 249,027 |
| 13 May 19 |
5.13000 -0.07 |
5.29 | 5.06 | 5.15 | 207,095 |
| 10 May 19 |
5.20000 -0.11 |
5.32 | 5.14 | 5.32 | 111,342 |
| 09 May 19 |
5.31000 +0.11 |
5.33 | 5.16 | 5.20 | 123,043 |
| 08 May 19 |
5.20000 +0.04 |
5.27 | 5.16 | 5.19 | 125,441 |
| 07 May 19 |
5.16000 -0.17 |
5.33 | 5.15 | 5.27 | 202,536 |
| 06 May 19 |
5.33000 +0.00 |
5.35 | 5.23 | 5.27 | 117,387 |
| 03 May 19 |
5.33000 +0.00 |
5.43 | 5.26 | 5.37 | 179,568 |
| 02 May 19 |
5.33000 -0.03 |
5.39 | 5.17 | 5.32 | 275,973 |
| 01 May 19 |
5.36000 -0.27 |
5.66 | 5.32 | 5.61 | 263,490 |
| 30 Apr 19 |
5.63000 -0.36 |
6.05 | 5.60 | 6.04 | 233,608 |
| 29 Apr 19 |
5.99000 -0.05 |
6.06 | 5.97 | 6.04 | 78,242 |
| 26 Apr 19 |
6.04000 -0.05 |
6.11 | 5.98 | 6.06 | 253,372 |
| 25 Apr 19 |
6.09000 -0.11 |
6.29 | 6.07 | 6.25 | 106,133 |
| 24 Apr 19 |
6.20000 -0.15 |
6.35 | 6.07 | 6.35 | 338,616 |
| 23 Apr 19 |
6.35000 +0.31 |
6.45 | 6.08 | 6.08 | 326,396 |
| 22 Apr 19 |
6.04000 +0.14 |
6.09 | 5.95 | 5.98 | 140,961 |
| 18 Apr 19 |
5.90000 +0.02 |
5.96 | 5.86 | 5.89 | 86,989 |
| 17 Apr 19 |
5.88000 -0.10 |
6.00 | 5.82 | 6.00 | 169,316 |
| 16 Apr 19 |
5.98000 +0.12 |
6.04 | 5.81 | 5.84 | 190,921 |
| 15 Apr 19 |
5.86000 -0.09 |
5.94 | 5.85 | 5.94 | 75,707 |
| 12 Apr 19 |
5.95000 +0.13 |
5.99 | 5.84 | 5.92 | 160,303 |
| 11 Apr 19 |
5.82000 +0.01 |
5.91 | 5.76 | 5.88 | 132,406 |
| 10 Apr 19 |
5.81000 -0.04 |
5.94 | 5.74 | 5.88 | 229,323 |
| 09 Apr 19 |
5.85000 -0.01 |
6.09 | 5.79 | 6.09 | 365,306 |
| 08 Apr 19 |
5.86000 +0.17 |
5.87 | 5.66 | 5.72 | 173,109 |
| 05 Apr 19 |
5.69000 +0.21 |
5.73 | 5.49 | 5.53 | 255,136 |
| 04 Apr 19 |
5.48000 -0.01 |
5.52 | 5.45 | 5.49 | 146,002 |
| 03 Apr 19 |
5.49000 +0.08 |
5.52 | 5.38 | 5.43 | 134,097 |
| 02 Apr 19 |
5.41000 +0.01 |
5.49 | 5.36 | 5.42 | 150,342 |
| 01 Apr 19 |
5.40000 +0.05 |
5.47 | 5.35 | 5.41 | 166,519 |
| 29 Mar 19 |
5.35000 +0.07 |
5.45 | 5.34 | 5.40 | 411,140 |
| 28 Mar 19 |
5.28000 -0.03 |
5.29 | 5.13 | 5.28 | 340,888 |
| 27 Mar 19 |
5.31000 -0.21 |
5.53 | 5.29 | 5.51 | 164,958 |
| 26 Mar 19 |
5.52000 -0.17 |
5.76 | 5.51 | 5.60 | 201,850 |
| 25 Mar 19 |
5.69000 -0.04 |
5.73 | 5.58 | 5.73 | 202,058 |
| 22 Mar 19 |
5.73000 -0.26 |
5.90 | 5.66 | 5.85 | 249,607 |
| 21 Mar 19 |
5.99000 +0.13 |
6.09 | 5.87 | 5.87 | 442,404 |
| 20 Mar 19 |
5.86000 +0.33 |
6.08 | 5.63 | 5.63 | 1,323,705 |
| 19 Mar 19 |
5.53000 +0.24 |
5.57 | 5.32 | 5.33 | 400,917 |
| 18 Mar 19 |
5.29000 +0.03 |
5.34 | 5.28 | 5.31 | 348,368 |
| 15 Mar 19 |
5.26000 -0.10 |
5.38 | 5.23 | 5.36 | 423,097 |
| 14 Mar 19 |
5.36000 -0.15 |
5.54 | 5.35 | 5.52 | 93,999 |
| 13 Mar 19 |
5.51000 +0.07 |
5.55 | 5.43 | 5.47 | 113,017 |
| 12 Mar 19 |
5.44000 +0.00 |
5.58 | 5.43 | 5.46 | 153,322 |
| 11 Mar 19 |
5.44000 +0.09 |
5.48 | 5.32 | 5.37 | 232,734 |
| 08 Mar 19 |
5.35000 +0.15 |
5.39 | 5.21 | 5.30 | 439,104 |
| 07 Mar 19 |
5.20000 -0.14 |
5.34 | 5.18 | 5.34 | 224,416 |
| 06 Mar 19 |
5.34000 -0.20 |
5.53 | 5.31 | 5.53 | 245,035 |
| 05 Mar 19 |
5.54000 +0.01 |
5.55 | 5.49 | 5.55 | 201,123 |
| 04 Mar 19 |
5.53000 -0.01 |
5.55 | 5.46 | 5.55 | 214,099 |
| 01 Mar 19 |
5.54000 +0.18 |
5.58 | 5.40 | 5.40 | 302,180 |
| 28 Feb 19 |
5.36000 -0.05 |
5.40 | 5.28 | 5.40 | 1,253,124 |
| 27 Feb 19 |
5.41000 +0.03 |
5.47 | 5.37 | 5.38 | 96,611 |
| 26 Feb 19 |
5.38000 +0.05 |
5.38 | 5.25 | 5.32 | 190,204 |
| 25 Feb 19 |
5.33000 -0.05 |
5.41 | 5.27 | 5.36 | 151,843 |
| 22 Feb 19 |
5.38000 +0.17 |
5.42 | 5.23 | 5.25 | 146,459 |
| 21 Feb 19 |
5.21000 -0.08 |
5.31 | 5.20 | 5.28 | 193,939 |
| 20 Feb 19 |
5.29000 -0.09 |
5.44 | 5.27 | 5.38 | 195,186 |
| 19 Feb 19 |
5.38000 +0.14 |
5.42 | 5.23 | 5.30 | 211,024 |
| 15 Feb 19 |
5.24000 +0.06 |
5.31 | 5.19 | 5.23 | 160,641 |
| 14 Feb 19 |
5.18000 +0.30 |
5.23 | 4.81 | 4.85 | 393,273 |
| 13 Feb 19 |
4.88000 +0.21 |
4.92 | 4.65 | 4.67 | 214,288 |
| 12 Feb 19 |
4.67000 +0.09 |
4.67 | 4.55 | 4.62 | 261,917 |
| 11 Feb 19 |
4.58000 +0.15 |
4.65 | 4.33 | 4.45 | 278,895 |
| 08 Feb 19 |
4.43000 -0.06 |
4.50 | 4.43 | 4.48 | 89,304 |
| 07 Feb 19 |
4.49000 -0.10 |
4.62 | 4.47 | 4.57 | 196,449 |
| 06 Feb 19 |
4.59000 -0.01 |
4.67 | 4.47 | 4.57 | 282,092 |
| 05 Feb 19 |
4.60000 -0.14 |
4.75 | 4.51 | 4.75 | 301,864 |
| 04 Feb 19 |
4.74000 -0.24 |
4.97 | 4.74 | 4.97 | 229,266 |
| 01 Feb 19 |
4.98000 -0.06 |
5.11 | 4.96 | 5.05 | 102,174 |
| 31 Jan 19 |
5.04000 -0.07 |
5.28 | 5.03 | 5.12 | 204,546 |
| 30 Jan 19 |
5.11000 +0.19 |
5.12 | 4.84 | 4.93 | 247,926 |
| 29 Jan 19 |
4.92000 -0.01 |
5.06 | 4.88 | 4.95 | 218,436 |
| 28 Jan 19 |
4.93000 -0.01 |
4.95 | 4.79 | 4.89 | 168,270 |
| 25 Jan 19 |
4.94000 -0.14 |
5.11 | 4.94 | 5.11 | 241,777 |
| 24 Jan 19 |
5.08000 +0.05 |
5.11 | 5.02 | 5.04 | 162,177 |
| 23 Jan 19 |
5.03000 -0.22 |
5.29 | 5.02 | 5.29 | 280,336 |
| 22 Jan 19 |
5.25000 -0.19 |
5.43 | 5.22 | 5.43 | 238,671 |
| 21 Jan 19 |
5.44000 +0.09 |
5.49 | 5.37 | 5.39 | 70,545 |
| 18 Jan 19 |
5.35000 -0.02 |
5.49 | 5.33 | 5.42 | 223,917 |
| 17 Jan 19 |
5.37000 +0.06 |
5.40 | 5.14 | 5.29 | 210,855 |
| 16 Jan 19 |
5.31000 -0.06 |
5.41 | 5.25 | 5.39 | 172,531 |
| 15 Jan 19 |
5.37000 +0.05 |
5.43 | 5.29 | 5.35 | 154,056 |
| 14 Jan 19 |
5.32000 +0.08 |
5.35 | 5.14 | 5.20 | 174,100 |
| 11 Jan 19 |
5.24000 -0.10 |
5.41 | 5.22 | 5.32 | 322,477 |
| 10 Jan 19 |
5.34000 +0.10 |
5.44 | 5.16 | 5.20 | 228,062 |
| 09 Jan 19 |
5.24000 +0.25 |
5.26 | 4.98 | 5.07 | 202,010 |
| 08 Jan 19 |
4.99000 +0.04 |
5.05 | 4.88 | 5.03 | 257,739 |
| 07 Jan 19 |
4.95000 -0.06 |
5.09 | 4.90 | 5.07 | 289,075 |
| 04 Jan 19 |
5.01000 +0.23 |
5.06 | 4.79 | 4.88 | 248,069 |
| 03 Jan 19 |
4.78000 +0.02 |
4.84 | 4.66 | 4.77 | 276,811 |
| 02 Jan 19 |
4.76000 -0.03 |
4.90 | 4.66 | 4.81 | 273,711 |
| 31 Dec 18 |
4.79000 +0.08 |
4.86 | 4.69 | 4.77 | 161,893 |
| 28 Dec 18 |
4.71000 +0.24 |
4.79 | 4.49 | 4.49 | 247,701 |
| 27 Dec 18 |
4.47000 +0.23 |
4.49 | 4.24 | 4.26 | 261,315 |
| 24 Dec 18 |
4.24000 -0.15 |
4.41 | 4.17 | 4.33 | 214,740 |
| 21 Dec 18 |
4.39000 +0.09 |
4.41 | 4.26 | 4.33 | 394,866 |
| 20 Dec 18 |
4.30000 +0.07 |
4.36 | 4.14 | 4.19 | 537,961 |
| 19 Dec 18 |
4.23000 -0.14 |
4.47 | 4.19 | 4.27 | 249,643 |
| 18 Dec 18 |
4.37000 +0.06 |
4.47 | 4.25 | 4.33 | 249,433 |
| 17 Dec 18 |
4.31000 -0.20 |
4.57 | 4.29 | 4.49 | 275,627 |
| 14 Dec 18 |
4.51000 -0.05 |
4.56 | 4.45 | 4.53 | 180,841 |
| 13 Dec 18 |
4.56000 -0.08 |
4.71 | 4.52 | 4.64 | 170,200 |
| 12 Dec 18 |
4.64000 +0.21 |
4.68 | 4.49 | 4.50 | 346,234 |
| 11 Dec 18 |
4.43000 -0.12 |
4.70 | 4.34 | 4.60 | 289,043 |
| 10 Dec 18 |
4.55000 -0.21 |
4.82 | 4.53 | 4.82 | 259,012 |
| 07 Dec 18 |
4.76000 -0.08 |
5.00 | 4.73 | 4.94 | 168,044 |
| 06 Dec 18 |
4.84000 -0.11 |
4.90 | 4.72 | 4.86 | 385,687 |
| 05 Dec 18 |
4.95000 -0.06 |
5.11 | 4.93 | 5.05 | 252,300 |
| 04 Dec 18 |
5.01000 -0.09 |
5.17 | 4.94 | 5.07 | 286,060 |
| 03 Dec 18 |
5.10000 +0.05 |
5.26 | 5.02 | 5.19 | 347,997 |
| 30 Nov 18 |
5.05000 +0.02 |
5.19 | 4.91 | 5.00 | 818,922 |
| 29 Nov 18 |
5.03000 -0.06 |
5.25 | 4.99 | 5.25 | 392,408 |
| 28 Nov 18 |
5.09000 +0.39 |
5.14 | 4.71 | 4.78 | 312,106 |
| 27 Nov 18 |
4.70000 -0.48 |
5.18 | 4.62 | 5.17 | 478,056 |
| 26 Nov 18 |
5.18000 -0.07 |
5.35 | 5.16 | 5.25 | 133,130 |
| 23 Nov 18 |
5.25000 -0.10 |
5.38 | 4.95 | 5.21 | 368,014 |
| 22 Nov 18 |
5.35000 -0.08 |
5.47 | 5.35 | 5.46 | 39,752 |
| 21 Nov 18 |
5.43000 -0.10 |
5.59 | 5.38 | 5.55 | 138,263 |
| 20 Nov 18 |
5.53000 -0.16 |
5.63 | 5.44 | 5.63 | 171,178 |
| 19 Nov 18 |
5.69000 +0.38 |
5.72 | 5.36 | 5.37 | 193,692 |
| 16 Nov 18 |
5.31000 -0.04 |
5.49 | 5.26 | 5.41 | 142,710 |
| 15 Nov 18 |
5.35000 +0.16 |
5.45 | 5.17 | 5.18 | 203,865 |
| 14 Nov 18 |
5.19000 +0.14 |
5.25 | 5.06 | 5.08 | 195,361 |
| 13 Nov 18 |
5.05000 -0.24 |
5.34 | 5.03 | 5.28 | 266,800 |
| 12 Nov 18 |
5.29000 -0.17 |
5.50 | 5.27 | 5.50 | 95,015 |
| 09 Nov 18 |
5.46000 -0.02 |
5.53 | 5.29 | 5.43 | 207,412 |
| 08 Nov 18 |
5.48000 -0.34 |
5.86 | 5.45 | 5.80 | 241,377 |
| 07 Nov 18 |
5.82000 +0.23 |
5.92 | 5.63 | 5.67 | 234,532 |
| 06 Nov 18 |
5.59000 +0.14 |
5.70 | 5.46 | 5.46 | 225,738 |
| 05 Nov 18 |
5.45000 +0.36 |
5.56 | 5.25 | 5.25 | 190,107 |
| 02 Nov 18 |
5.09000 +0.00 |
5.15 | 5.00 | 5.12 | 139,045 |
| 01 Nov 18 |
5.09000 -0.04 |
5.22 | 5.02 | 5.12 | 122,487 |
| 31 Oct 18 |
5.13000 +0.20 |
5.22 | 4.96 | 4.97 | 132,449 |
| 30 Oct 18 |
4.93000 +0.12 |
4.95 | 4.70 | 4.80 | 148,204 |
| 29 Oct 18 |
4.81000 -0.21 |
5.04 | 4.77 | 5.04 | 138,277 |
| 26 Oct 18 |
5.02000 -0.03 |
5.08 | 4.93 | 5.02 | 274,951 |
| 25 Oct 18 |
5.05000 -0.05 |
5.19 | 5.03 | 5.15 | 171,225 |
| 24 Oct 18 |
5.10000 -0.11 |
5.31 | 5.06 | 5.29 | 147,772 |
| 23 Oct 18 |
5.21000 -0.16 |
5.35 | 5.08 | 5.32 | 163,707 |
| 22 Oct 18 |
5.37000 +0.04 |
5.47 | 5.33 | 5.33 | 187,507 |
| 19 Oct 18 |
5.33000 -0.13 |
5.51 | 5.32 | 5.44 | 117,566 |
| 18 Oct 18 |
5.46000 +0.06 |
5.47 | 5.31 | 5.35 | 150,631 |
| 17 Oct 18 |
5.40000 -0.22 |
5.65 | 5.35 | 5.62 | 180,585 |
| 16 Oct 18 |
5.62000 -0.15 |
5.80 | 5.61 | 5.75 | 166,847 |
| 15 Oct 18 |
5.77000 +0.01 |
5.85 | 5.74 | 5.78 | 100,721 |
| 12 Oct 18 |
5.76000 +0.03 |
5.85 | 5.73 | 5.81 | 166,065 |
| 11 Oct 18 |
5.73000 -0.18 |
5.92 | 5.72 | 5.89 | 186,515 |
| 10 Oct 18 |
5.91000 -0.14 |
6.10 | 5.89 | 6.04 | 240,576 |
| 09 Oct 18 |
6.05000 +0.21 |
6.05 | 5.71 | 5.86 | 149,684 |
| 05 Oct 18 |
5.84000 -0.51 |
6.24 | 5.83 | 6.24 | 355,870 |
| 04 Oct 18 |
6.35000 -0.05 |
6.45 | 6.29 | 6.39 | 99,045 |
| 03 Oct 18 |
6.40000 +0.08 |
6.47 | 6.29 | 6.34 | 51,342 |
| 02 Oct 18 |
6.32000 -0.04 |
6.51 | 6.30 | 6.42 | 82,499 |
| 01 Oct 18 |
6.36000 +0.13 |
6.45 | 6.27 | 6.28 | 162,398 |
| 28 Sep 18 |
6.23000 -0.03 |
6.36 | 6.23 | 6.24 | 77,972 |
| 27 Sep 18 |
6.26000 -0.08 |
6.38 | 6.21 | 6.36 | 105,260 |
| 26 Sep 18 |
6.34000 -0.15 |
6.51 | 6.29 | 6.49 | 69,831 |
| 25 Sep 18 |
6.49000 +0.02 |
6.61 | 6.47 | 6.51 | 483,211 |
| 24 Sep 18 |
6.47000 +0.23 |
6.52 | 6.31 | 6.31 | 112,444 |
| 21 Sep 18 |
6.24000 -0.02 |
6.38 | 6.23 | 6.26 | 221,101 |
| 20 Sep 18 |
6.26000 -0.11 |
6.32 | 6.17 | 6.31 | 82,884 |
| 19 Sep 18 |
6.37000 -0.03 |
6.52 | 6.35 | 6.40 | 85,409 |
| 18 Sep 18 |
6.40000 +0.02 |
6.54 | 6.38 | 6.43 | 132,494 |
| 17 Sep 18 |
6.38000 +0.05 |
6.43 | 6.24 | 6.32 | 66,934 |
| 14 Sep 18 |
6.33000 -0.14 |
6.49 | 6.32 | 6.47 | 84,253 |
| 13 Sep 18 |
6.47000 -0.13 |
6.59 | 6.43 | 6.58 | 40,629 |
| 12 Sep 18 |
6.60000 +0.13 |
6.68 | 6.50 | 6.51 | 114,489 |
| 11 Sep 18 |
6.47000 -0.01 |
6.59 | 6.42 | 6.46 | 94,747 |
| 10 Sep 18 |
6.48000 -0.06 |
6.60 | 6.45 | 6.59 | 92,310 |
| 07 Sep 18 |
6.54000 +0.16 |
6.57 | 6.24 | 6.30 | 99,787 |
| 06 Sep 18 |
6.38000 -0.14 |
6.54 | 6.27 | 6.52 | 169,399 |
| 05 Sep 18 |
6.52000 -0.11 |
6.70 | 6.50 | 6.59 | 117,805 |
| 04 Sep 18 |
6.63000 -0.06 |
6.72 | 6.53 | 6.70 | 65,666 |
| 31 Aug 18 |
6.69000 -0.14 |
6.81 | 6.59 | 6.76 | 117,735 |
| 30 Aug 18 |
6.83000 -0.12 |
6.97 | 6.77 | 6.96 | 107,188 |
| 29 Aug 18 |
6.95000 +0.04 |
6.98 | 6.88 | 6.93 | 98,677 |
| 28 Aug 18 |
6.91000 -0.11 |
7.05 | 6.87 | 7.04 | 118,496 |
| 27 Aug 18 |
7.02000 +0.04 |
7.08 | 6.95 | 6.98 | 127,310 |
| 24 Aug 18 |
6.98000 -0.08 |
7.20 | 6.93 | 7.08 | 141,296 |
| 23 Aug 18 |
7.06000 -0.08 |
7.14 | 7.02 | 7.09 | 120,013 |
| 22 Aug 18 |
7.14000 +0.29 |
7.18 | 6.90 | 6.90 | 284,401 |
| 21 Aug 18 |
6.85000 +0.30 |
6.88 | 6.55 | 6.60 | 161,630 |
| 20 Aug 18 |
6.55000 +0.05 |
6.62 | 6.44 | 6.51 | 116,529 |
| 17 Aug 18 |
6.50000 +0.11 |
6.50 | 6.37 | 6.39 | 109,289 |
| 16 Aug 18 |
6.39000 +0.03 |
6.42 | 6.20 | 6.38 | 98,891 |
| 15 Aug 18 |
6.36000 -0.07 |
6.41 | 6.20 | 6.41 | 416,924 |
| 14 Aug 18 |
6.43000 +0.15 |
6.50 | 6.17 | 6.30 | 183,096 |
| 13 Aug 18 |
6.28000 +0.33 |
6.34 | 5.90 | 5.93 | 297,413 |
| 10 Aug 18 |
5.95000 +0.00 |
6.00 | 5.88 | 5.93 | 106,888 |
| 09 Aug 18 |
5.95000 +0.13 |
5.99 | 5.83 | 5.83 | 70,160 |
| 08 Aug 18 |
5.82000 +0.15 |
6.03 | 5.74 | 5.79 | 314,698 |
| 07 Aug 18 |
5.67000 +0.06 |
5.79 | 5.57 | 5.57 | 231,332 |
| 03 Aug 18 |
5.61000 -0.08 |
5.75 | 5.60 | 5.68 | 52,661 |
| 02 Aug 18 |
5.69000 +0.01 |
5.72 | 5.58 | 5.66 | 101,238 |
| 01 Aug 18 |
5.68000 +0.02 |
5.71 | 5.51 | 5.61 | 68,272 |
| 31 Jul 18 |
5.66000 +0.05 |
5.68 | 5.57 | 5.60 | 112,111 |
| 30 Jul 18 |
5.61000 +0.08 |
5.65 | 5.52 | 5.59 | 89,536 |
| 27 Jul 18 |
5.53000 -0.11 |
5.68 | 5.46 | 5.59 | 90,822 |
| 26 Jul 18 |
5.64000 +0.28 |
5.65 | 5.36 | 5.36 | 133,298 |
| 25 Jul 18 |
5.36000 -0.12 |
5.52 | 5.29 | 5.50 | 158,870 |
| 24 Jul 18 |
5.48000 -0.12 |
5.62 | 5.46 | 5.62 | 173,174 |
| 23 Jul 18 |
5.60000 -0.07 |
5.69 | 5.57 | 5.69 | 99,067 |
| 20 Jul 18 |
5.67000 -0.03 |
5.76 | 5.65 | 5.67 | 70,759 |
| 19 Jul 18 |
5.70000 +0.00 |
5.77 | 5.68 | 5.70 | 137,311 |
| 18 Jul 18 |
5.70000 +0.00 |
5.72 | 5.65 | 5.68 | 86,357 |
| 17 Jul 18 |
5.70000 +0.00 |
5.72 | 5.66 | 5.68 | 130,134 |
| 16 Jul 18 |
5.70000 -0.13 |
5.80 | 5.68 | 5.76 | 154,917 |
| 13 Jul 18 |
5.83000 +0.00 |
5.90 | 5.79 | 5.82 | 94,176 |
| 12 Jul 18 |
5.83000 +0.05 |
5.83 | 5.71 | 5.82 | 136,821 |
| 11 Jul 18 |
5.78000 -0.10 |
5.88 | 5.67 | 5.82 | 268,919 |
| 10 Jul 18 |
5.88000 +0.07 |
5.90 | 5.83 | 5.83 | 95,705 |
| 09 Jul 18 |
5.81000 -0.01 |
5.86 | 5.78 | 5.84 | 126,037 |
| 06 Jul 18 |
5.82000 +0.04 |
5.82 | 5.73 | 5.75 | 127,701 |
| 05 Jul 18 |
5.78000 +0.01 |
5.82 | 5.71 | 5.73 | 67,963 |
| 04 Jul 18 |
5.77000 -0.02 |
5.80 | 5.71 | 5.80 | 77,809 |
| 03 Jul 18 |
5.79000 -0.08 |
5.93 | 5.78 | 5.85 | 108,458 |
| 29 Jun 18 |
5.87000 +0.07 |
5.90 | 5.80 | 5.82 | 167,394 |
| 28 Jun 18 |
5.80000 -0.08 |
5.93 | 5.76 | 5.93 | 244,744 |
| 27 Jun 18 |
5.88000 +0.08 |
5.92 | 5.82 | 5.85 | 310,006 |
| 26 Jun 18 |
5.80000 +0.10 |
5.85 | 5.65 | 5.75 | 254,808 |
| 25 Jun 18 |
5.70000 -0.09 |
5.82 | 5.70 | 5.79 | 260,547 |
| 22 Jun 18 |
5.79000 -0.01 |
6.01 | 5.78 | 5.94 | 326,744 |
| 21 Jun 18 |
5.80000 -0.21 |
5.91 | 5.72 | 5.83 | 226,294 |
| 20 Jun 18 |
6.01000 +0.11 |
6.07 | 5.86 | 5.95 | 198,289 |
| 19 Jun 18 |
5.90000 +0.00 |
5.94 | 5.81 | 5.82 | 189,910 |
| 18 Jun 18 |
5.90000 +0.07 |
5.94 | 5.81 | 5.83 | 236,114 |
| 15 Jun 18 |
5.83000 -0.21 |
6.03 | 5.79 | 6.00 | 261,355 |
| 14 Jun 18 |
6.04000 +0.06 |
6.13 | 5.94 | 6.03 | 78,011 |
| 13 Jun 18 |
5.98000 +0.15 |
6.05 | 5.78 | 5.82 | 263,841 |
| 12 Jun 18 |
5.83000 -0.05 |
5.89 | 5.80 | 5.88 | 73,837 |
| 11 Jun 18 |
5.88000 +0.01 |
5.95 | 5.84 | 5.84 | 67,135 |
| 08 Jun 18 |
5.87000 -0.11 |
5.97 | 5.77 | 5.96 | 164,983 |
| 07 Jun 18 |
5.98000 +0.13 |
6.04 | 5.88 | 5.89 | 207,729 |
| 06 Jun 18 |
5.85000 +0.03 |
5.89 | 5.80 | 5.83 | 108,001 |
| 05 Jun 18 |
5.82000 -0.05 |
5.96 | 5.80 | 5.84 | 160,946 |
| 04 Jun 18 |
5.87000 -0.02 |
5.95 | 5.73 | 5.91 | 214,054 |
| 01 Jun 18 |
5.89000 +0.02 |
5.98 | 5.80 | 5.86 | 229,191 |
| 31 May 18 |
5.87000 -0.20 |
6.06 | 5.83 | 6.03 | 270,418 |
| 30 May 18 |
6.07000 +0.29 |
6.10 | 5.79 | 5.82 | 239,772 |
| 29 May 18 |
5.78000 -0.07 |
5.93 | 5.69 | 5.83 | 292,455 |
| 28 May 18 |
5.85000 -0.16 |
5.95 | 5.79 | 5.94 | 121,791 |
| 25 May 18 |
6.01000 -0.16 |
6.10 | 5.89 | 6.06 | 193,845 |
| 24 May 18 |
6.17000 -0.20 |
6.35 | 6.07 | 6.27 | 238,204 |
| 23 May 18 |
6.37000 +0.13 |
6.41 | 6.17 | 6.20 | 289,717 |
| 22 May 18 |
6.24000 -0.16 |
6.47 | 6.22 | 6.47 | 131,322 |
| 18 May 18 |
6.40000 +0.05 |
6.49 | 6.35 | 6.35 | 175,997 |
| 17 May 18 |
6.35000 +0.21 |
6.39 | 6.12 | 6.17 | 304,869 |
| 16 May 18 |
6.14000 -0.09 |
6.32 | 6.10 | 6.25 | 330,459 |
| 15 May 18 |
6.23000 -0.03 |
6.31 | 6.16 | 6.24 | 243,351 |
| 14 May 18 |
6.26000 +0.16 |
6.26 | 6.08 | 6.10 | 210,005 |
| 11 May 18 |
6.10000 -0.21 |
6.29 | 5.99 | 6.29 | 335,043 |
| 10 May 18 |
6.31000 +0.25 |
6.37 | 6.04 | 6.04 | 330,835 |
| 09 May 18 |
6.06000 +0.19 |
6.15 | 5.90 | 5.90 | 308,001 |
| 08 May 18 |
5.87000 -0.18 |
6.00 | 5.76 | 5.99 | 729,253 |
| 07 May 18 |
6.05000 -0.26 |
6.22 | 5.88 | 6.02 | 689,087 |
| 04 May 18 |
6.31000 +0.18 |
6.33 | 6.08 | 6.11 | 130,211 |
| 03 May 18 |
6.13000 -0.01 |
6.22 | 6.07 | 6.12 | 71,323 |
| 02 May 18 |
6.14000 +0.03 |
6.21 | 6.08 | 6.08 | 124,185 |
| 01 May 18 |
6.11000 -0.04 |
6.19 | 6.05 | 6.11 | 145,173 |
| 30 Apr 18 |
6.15000 -0.10 |
6.23 | 6.11 | 6.23 | 154,551 |
| 27 Apr 18 |
6.25000 -0.04 |
6.31 | 6.20 | 6.27 | 135,777 |
| 26 Apr 18 |
6.29000 +0.30 |
6.38 | 6.02 | 6.02 | 400,704 |
| 25 Apr 18 |
5.99000 -0.07 |
6.08 | 5.89 | 6.04 | 313,081 |
| 24 Apr 18 |
6.06000 -0.02 |
6.18 | 5.96 | 6.10 | 218,104 |
| 23 Apr 18 |
6.08000 -0.05 |
6.12 | 5.94 | 6.11 | 416,551 |
| 20 Apr 18 |
6.13000 -0.21 |
6.31 | 6.08 | 6.31 | 346,963 |
| 19 Apr 18 |
6.34000 +0.05 |
6.55 | 6.28 | 6.32 | 317,612 |
| 18 Apr 18 |
6.29000 +0.39 |
6.33 | 5.95 | 5.96 | 375,892 |
| 17 Apr 18 |
5.90000 +0.02 |
5.94 | 5.79 | 5.88 | 90,317 |
| 16 Apr 18 |
5.88000 -0.30 |
6.13 | 5.85 | 6.13 | 209,560 |
| 13 Apr 18 |
6.18000 +0.11 |
6.36 | 6.07 | 6.07 | 232,771 |
| 12 Apr 18 |
6.07000 +0.07 |
6.11 | 5.96 | 6.01 | 270,483 |
| 11 Apr 18 |
6.00000 +0.17 |
6.03 | 5.79 | 5.83 | 286,760 |
| 10 Apr 18 |
5.83000 +0.20 |
5.90 | 5.70 | 5.70 | 137,160 |
| 09 Apr 18 |
5.63000 -0.04 |
5.79 | 5.61 | 5.72 | 213,286 |
| 06 Apr 18 |
5.67000 -0.20 |
5.88 | 5.61 | 5.84 | 176,435 |
| 05 Apr 18 |
5.87000 +0.27 |
5.88 | 5.60 | 5.62 | 166,680 |
| 04 Apr 18 |
5.60000 -0.14 |
5.71 | 5.56 | 5.70 | 285,312 |
| 03 Apr 18 |
5.74000 +0.04 |
5.76 | 5.64 | 5.74 | 130,547 |
| 02 Apr 18 |
5.70000 -0.34 |
6.01 | 5.67 | 6.01 | 144,032 |
| 29 Mar 18 |
6.04000 +0.32 |
6.05 | 5.69 | 5.74 | 1,428,939 |
| 28 Mar 18 |
5.72000 -0.04 |
5.75 | 5.67 | 5.75 | 590,406 |
| 27 Mar 18 |
5.76000 -0.04 |
5.84 | 5.75 | 5.82 | 700,907 |
| 26 Mar 18 |
5.80000 +0.04 |
5.81 | 5.61 | 5.81 | 792,283 |
| 23 Mar 18 |
5.76000 -0.12 |
5.94 | 5.75 | 5.92 | 626,729 |
| 22 Mar 18 |
5.88000 -0.17 |
5.98 | 5.83 | 5.90 | 265,834 |
| 21 Mar 18 |
6.05000 +0.21 |
6.12 | 5.85 | 5.86 | 1,034,397 |
| 20 Mar 18 |
5.84000 -0.07 |
5.98 | 5.81 | 5.94 | 417,716 |
| 19 Mar 18 |
5.91000 -0.20 |
6.11 | 5.87 | 6.08 | 244,446 |
| 16 Mar 18 |
6.11000 -0.09 |
6.24 | 6.05 | 6.21 | 763,901 |
| 15 Mar 18 |
6.20000 -0.14 |
6.38 | 6.15 | 6.36 | 193,049 |
| 14 Mar 18 |
6.34000 +0.02 |
6.38 | 6.25 | 6.35 | 316,394 |
| 13 Mar 18 |
6.32000 +0.01 |
6.36 | 6.24 | 6.32 | 178,961 |
| 12 Mar 18 |
6.31000 +0.07 |
6.34 | 6.16 | 6.23 | 161,890 |
| 09 Mar 18 |
6.24000 +0.17 |
6.24 | 6.02 | 6.08 | 143,468 |
| 08 Mar 18 |
6.07000 -0.13 |
6.23 | 6.03 | 6.20 | 169,250 |
| 07 Mar 18 |
6.20000 -0.33 |
6.54 | 6.17 | 6.47 | 366,359 |
| 06 Mar 18 |
6.53000 -0.47 |
7.01 | 6.51 | 6.92 | 376,053 |
| 05 Mar 18 |
7.00000 +0.47 |
7.02 | 6.51 | 6.51 | 205,253 |
| 02 Mar 18 |
6.53000 -0.02 |
6.62 | 6.47 | 6.52 | 201,645 |
| 01 Mar 18 |
6.55000 -0.01 |
6.62 | 6.47 | 6.56 | 117,975 |
| 28 Feb 18 |
6.56000 -0.29 |
6.86 | 6.56 | 6.86 | 1,297,512 |
| 27 Feb 18 |
6.85000 -0.05 |
6.98 | 6.84 | 6.88 | 118,221 |
| 26 Feb 18 |
6.90000 +0.09 |
6.97 | 6.76 | 6.84 | 104,503 |
| 23 Feb 18 |
6.81000 -0.05 |
6.91 | 6.80 | 6.90 | 169,058 |
| 22 Feb 18 |
6.86000 -0.02 |
7.00 | 6.82 | 6.93 | 155,499 |
| 21 Feb 18 |
6.88000 -0.10 |
7.04 | 6.88 | 6.95 | 152,946 |
| 20 Feb 18 |
6.98000 +0.18 |
7.00 | 6.77 | 6.82 | 155,821 |
| 16 Feb 18 |
6.80000 +0.03 |
6.90 | 6.70 | 6.70 | 161,132 |
| 15 Feb 18 |
6.77000 -0.11 |
6.90 | 6.74 | 6.90 | 313,297 |
| 14 Feb 18 |
6.88000 +0.12 |
6.98 | 6.68 | 6.71 | 210,184 |
| 13 Feb 18 |
6.76000 -0.02 |
6.88 | 6.67 | 6.78 | 217,166 |
| 12 Feb 18 |
6.78000 +0.28 |
6.84 | 6.58 | 6.58 | 298,994 |
| 09 Feb 18 |
6.50000 -0.14 |
6.68 | 6.33 | 6.65 | 335,809 |
| 08 Feb 18 |
6.64000 -0.26 |
6.99 | 6.64 | 6.91 | 135,685 |
| 07 Feb 18 |
6.90000 -0.01 |
7.08 | 6.86 | 6.98 | 174,665 |
| 06 Feb 18 |
6.91000 -0.11 |
7.21 | 6.80 | 6.90 | 491,938 |
| 05 Feb 18 |
7.02000 -0.21 |
7.32 | 6.99 | 7.17 | 363,725 |
| 02 Feb 18 |
7.23000 -0.21 |
7.42 | 7.20 | 7.33 | 239,016 |
| 01 Feb 18 |
7.44000 +0.08 |
7.53 | 7.35 | 7.39 | 235,585 |
| 31 Jan 18 |
7.36000 +0.09 |
7.39 | 7.22 | 7.28 | 2,445,344 |
| 30 Jan 18 |
7.27000 -0.21 |
7.50 | 7.20 | 7.50 | 382,563 |
| 29 Jan 18 |
7.48000 -0.17 |
7.62 | 7.42 | 7.61 | 269,555 |
| 26 Jan 18 |
7.65000 +0.02 |
7.76 | 7.52 | 7.65 | 154,599 |
| 25 Jan 18 |
7.63000 +0.01 |
7.76 | 7.59 | 7.67 | 518,645 |
| 24 Jan 18 |
7.62000 +0.13 |
7.65 | 7.44 | 7.50 | 617,565 |
| 23 Jan 18 |
7.49000 +0.00 |
7.57 | 7.47 | 7.55 | 372,140 |
| 22 Jan 18 |
7.49000 -0.09 |
7.63 | 7.46 | 7.58 | 204,219 |
| 19 Jan 18 |
7.58000 +0.15 |
7.58 | 7.31 | 7.41 | 236,537 |
| 18 Jan 18 |
7.43000 +0.04 |
7.47 | 7.32 | 7.38 | 339,291 |
| 17 Jan 18 |
7.39000 +0.05 |
7.47 | 7.29 | 7.33 | 279,900 |
| 16 Jan 18 |
7.34000 -0.11 |
7.55 | 7.34 | 7.49 | 312,067 |
| 15 Jan 18 |
7.45000 -0.09 |
7.61 | 7.38 | 7.56 | 144,200 |
| 12 Jan 18 |
7.54000 -0.10 |
7.74 | 7.52 | 7.67 | 206,461 |
| 11 Jan 18 |
7.64000 +0.04 |
7.73 | 7.50 | 7.62 | 261,980 |
| 10 Jan 18 |
7.60000 +0.04 |
7.83 | 7.55 | 7.57 | 339,306 |
| 09 Jan 18 |
7.56000 +0.14 |
7.64 | 7.33 | 7.40 | 331,573 |
| 08 Jan 18 |
7.42000 +0.34 |
7.44 | 7.06 | 7.07 | 303,776 |
| 05 Jan 18 |
7.08000 +0.10 |
7.10 | 6.93 | 6.93 | 239,410 |
| 04 Jan 18 |
6.98000 +0.15 |
7.11 | 6.85 | 7.09 | 464,326 |
| 03 Jan 18 |
6.83000 +0.19 |
6.91 | 6.59 | 6.65 | 215,310 |
| 02 Jan 18 |
6.64000 +0.17 |
6.65 | 6.44 | 6.50 | 156,896 |
| 29 Dec 17 |
6.47000 +0.02 |
6.48 | 6.33 | 6.45 | 149,662 |
| 28 Dec 17 |
6.45000 +0.21 |
6.46 | 6.25 | 6.26 | 190,634 |
| 27 Dec 17 |
6.24000 +0.02 |
6.28 | 6.17 | 6.23 | 153,807 |
| 22 Dec 17 |
6.22000 -0.04 |
6.28 | 6.22 | 6.25 | 253,839 |
| 21 Dec 17 |
6.26000 +0.00 |
6.30 | 6.15 | 6.24 | 302,478 |
| 20 Dec 17 |
6.26000 +0.16 |
6.30 | 6.09 | 6.11 | 386,067 |
| 19 Dec 17 |
6.10000 -0.13 |
6.12 | 6.00 | 6.08 | 239,579 |
| 18 Dec 17 |
6.23000 +0.19 |
6.25 | 6.04 | 6.07 | 346,856 |
| 15 Dec 17 |
6.04000 -0.05 |
6.12 | 6.01 | 6.12 | 497,407 |
| 14 Dec 17 |
6.09000 -0.04 |
6.20 | 6.05 | 6.11 | 107,191 |
| 13 Dec 17 |
6.13000 -0.12 |
6.26 | 6.10 | 6.25 | 465,186 |
| 12 Dec 17 |
6.25000 +0.04 |
6.34 | 6.24 | 6.24 | 499,878 |
| 11 Dec 17 |
6.21000 +0.11 |
6.36 | 6.11 | 6.11 | 230,517 |
| 08 Dec 17 |
6.10000 +0.05 |
6.16 | 6.01 | 6.09 | 125,182 |
| 07 Dec 17 |
6.05000 +0.08 |
6.14 | 5.96 | 6.00 | 319,591 |
| 06 Dec 17 |
5.97000 -0.23 |
6.17 | 5.97 | 6.17 | 343,414 |
| 05 Dec 17 |
6.20000 -0.20 |
6.39 | 6.16 | 6.39 | 190,493 |
| 04 Dec 17 |
6.40000 +0.00 |
6.53 | 6.38 | 6.39 | 164,048 |
| 01 Dec 17 |
6.40000 +0.00 |
6.56 | 6.39 | 6.44 | 220,196 |
| 30 Nov 17 |
6.40000 +0.08 |
6.49 | 6.34 | 6.34 | 902,721 |
| 29 Nov 17 |
6.32000 +0.20 |
6.34 | 6.10 | 6.11 | 147,365 |
| 28 Nov 17 |
6.12000 +0.04 |
6.19 | 6.07 | 6.08 | 46,455 |
| 27 Nov 17 |
6.08000 -0.10 |
6.14 | 6.07 | 6.13 | 86,349 |
| 24 Nov 17 |
6.18000 -0.09 |
6.35 | 6.15 | 6.28 | 54,176 |
| 23 Nov 17 |
6.27000 +0.16 |
6.27 | 6.13 | 6.13 | 183,660 |
| 22 Nov 17 |
6.11000 +0.05 |
6.16 | 6.09 | 6.11 | 93,499 |
| 21 Nov 17 |
6.06000 +0.04 |
6.12 | 6.01 | 6.05 | 118,016 |
| 20 Nov 17 |
6.02000 -0.09 |
6.10 | 5.99 | 6.10 | 105,993 |
| 17 Nov 17 |
6.11000 +0.00 |
6.18 | 6.08 | 6.15 | 76,007 |
| 16 Nov 17 |
6.11000 -0.03 |
6.16 | 6.09 | 6.15 | 58,667 |
| 15 Nov 17 |
6.14000 +0.12 |
6.16 | 5.95 | 6.02 | 86,541 |
| 14 Nov 17 |
6.02000 -0.13 |
6.15 | 6.00 | 6.14 | 158,431 |
| 13 Nov 17 |
6.15000 -0.17 |
6.31 | 6.09 | 6.31 | 115,419 |
| 10 Nov 17 |
6.32000 -0.01 |
6.41 | 6.30 | 6.33 | 153,272 |
| 09 Nov 17 |
6.33000 -0.06 |
6.40 | 6.31 | 6.39 | 99,067 |
| 08 Nov 17 |
6.39000 -0.13 |
6.56 | 6.28 | 6.51 | 122,305 |
| 07 Nov 17 |
6.52000 -0.28 |
6.84 | 6.48 | 6.81 | 223,140 |
| 06 Nov 17 |
6.80000 +0.07 |
6.98 | 6.73 | 6.73 | 139,145 |
| 03 Nov 17 |
6.73000 +0.04 |
6.77 | 6.65 | 6.65 | 52,131 |
| 02 Nov 17 |
6.69000 -0.12 |
6.82 | 6.68 | 6.80 | 29,169 |
| 01 Nov 17 |
6.81000 +0.17 |
6.84 | 6.70 | 6.70 | 230,711 |
| 31 Oct 17 |
6.64000 +0.06 |
6.68 | 6.55 | 6.56 | 105,269 |
| 30 Oct 17 |
6.58000 +0.13 |
6.61 | 6.48 | 6.48 | 167,998 |
| 27 Oct 17 |
6.45000 +0.21 |
6.51 | 6.22 | 6.25 | 134,537 |
| 26 Oct 17 |
6.24000 +0.01 |
6.31 | 6.19 | 6.25 | 79,899 |
| 25 Oct 17 |
6.23000 -0.05 |
6.26 | 6.18 | 6.26 | 256,664 |
| 24 Oct 17 |
6.28000 -0.02 |
6.36 | 6.24 | 6.32 | 226,126 |
| 23 Oct 17 |
6.30000 -0.09 |
6.39 | 6.30 | 6.37 | 75,344 |
| 20 Oct 17 |
6.39000 +0.04 |
6.41 | 6.35 | 6.35 | 69,484 |
| 19 Oct 17 |
6.35000 -0.06 |
6.38 | 6.31 | 6.37 | 64,939 |
| 18 Oct 17 |
6.41000 +0.01 |
6.44 | 6.35 | 6.39 | 219,390 |
| 17 Oct 17 |
6.40000 -0.06 |
6.53 | 6.35 | 6.46 | 70,015 |
| 16 Oct 17 |
6.46000 -0.12 |
6.68 | 6.42 | 6.67 | 172,253 |
| 13 Oct 17 |
6.58000 +0.00 |
6.70 | 6.57 | 6.64 | 51,942 |
| 12 Oct 17 |
6.58000 -0.07 |
6.69 | 6.57 | 6.63 | 94,629 |
| 11 Oct 17 |
6.65000 -0.05 |
6.73 | 6.58 | 6.73 | 143,888 |
| 10 Oct 17 |
6.70000 -0.03 |
6.88 | 6.65 | 6.86 | 183,572 |
| 06 Oct 17 |
6.73000 -0.19 |
6.83 | 6.65 | 6.83 | 130,846 |
| 05 Oct 17 |
6.92000 +0.18 |
6.96 | 6.76 | 6.76 | 138,447 |
| 04 Oct 17 |
6.74000 +0.09 |
6.77 | 6.62 | 6.65 | 97,418 |
| 03 Oct 17 |
6.65000 -0.08 |
6.80 | 6.59 | 6.71 | 138,579 |
| 02 Oct 17 |
6.73000 -0.32 |
6.89 | 6.60 | 6.65 | 252,182 |
| 29 Sep 17 |
7.05000 -0.15 |
7.18 | 7.04 | 7.16 | 136,979 |
| 28 Sep 17 |
7.20000 -0.15 |
7.44 | 7.16 | 7.44 | 126,157 |
| 27 Sep 17 |
7.35000 -0.03 |
7.51 | 7.27 | 7.43 | 82,523 |
| 26 Sep 17 |
7.38000 -0.13 |
7.45 | 7.31 | 7.43 | 118,441 |
| 25 Sep 17 |
7.51000 +0.53 |
7.56 | 6.98 | 7.00 | 546,155 |
| 22 Sep 17 |
6.98000 +0.00 |
7.00 | 6.93 | 6.99 | 149,398 |
| 21 Sep 17 |
6.98000 -0.01 |
7.00 | 6.94 | 6.94 | 114,994 |
| 20 Sep 17 |
6.99000 +0.06 |
7.00 | 6.81 | 6.84 | 97,799 |
| 19 Sep 17 |
6.93000 -0.05 |
7.03 | 6.88 | 6.99 | 133,244 |
| 18 Sep 17 |
6.98000 +0.00 |
7.00 | 6.92 | 6.96 | 98,139 |
| 15 Sep 17 |
6.98000 +0.10 |
7.00 | 6.76 | 6.91 | 229,526 |
| 14 Sep 17 |
6.88000 +0.13 |
6.94 | 6.76 | 6.76 | 93,266 |
| 13 Sep 17 |
6.75000 +0.20 |
6.80 | 6.57 | 6.57 | 108,094 |
| 12 Sep 17 |
6.55000 -0.01 |
6.66 | 6.50 | 6.56 | 127,164 |
| 11 Sep 17 |
6.56000 +0.06 |
6.58 | 6.48 | 6.52 | 91,161 |
| 08 Sep 17 |
6.50000 -0.03 |
6.58 | 6.46 | 6.52 | 136,545 |
| 07 Sep 17 |
6.53000 +0.12 |
6.58 | 6.39 | 6.39 | 297,953 |
| 06 Sep 17 |
6.41000 +0.00 |
6.45 | 6.34 | 6.43 | 216,813 |
| 05 Sep 17 |
6.41000 +0.02 |
6.44 | 6.34 | 6.44 | 76,016 |
| 01 Sep 17 |
6.39000 +0.08 |
6.46 | 6.26 | 6.31 | 143,106 |
| 31 Aug 17 |
6.31000 +0.15 |
6.33 | 6.09 | 6.19 | 277,422 |
| 30 Aug 17 |
6.16000 -0.03 |
6.19 | 6.14 | 6.18 | 34,513 |
| 29 Aug 17 |
6.19000 -0.13 |
6.36 | 6.15 | 6.29 | 236,759 |
| 28 Aug 17 |
6.32000 -0.03 |
6.41 | 6.30 | 6.38 | 251,783 |
| 25 Aug 17 |
6.35000 -0.02 |
6.44 | 6.35 | 6.38 | 112,248 |
| 24 Aug 17 |
6.37000 -0.05 |
6.43 | 6.35 | 6.40 | 139,087 |
| 23 Aug 17 |
6.42000 +0.02 |
6.47 | 6.35 | 6.37 | 376,787 |
| 22 Aug 17 |
6.40000 -0.20 |
6.57 | 6.35 | 6.50 | 325,240 |
| 21 Aug 17 |
6.60000 -0.05 |
6.65 | 6.48 | 6.64 | 98,013 |
| 18 Aug 17 |
6.65000 +0.17 |
6.67 | 6.45 | 6.46 | 160,598 |
| 17 Aug 17 |
6.48000 -0.03 |
6.59 | 6.45 | 6.50 | 242,200 |
| 16 Aug 17 |
6.51000 +0.09 |
6.53 | 6.39 | 6.43 | 174,728 |
| 15 Aug 17 |
6.42000 -0.09 |
6.54 | 6.29 | 6.50 | 301,657 |
| 14 Aug 17 |
6.51000 -0.08 |
6.67 | 6.46 | 6.67 | 220,081 |
| 11 Aug 17 |
6.59000 +0.04 |
6.75 | 6.54 | 6.58 | 164,281 |
| 10 Aug 17 |
6.55000 +0.04 |
6.64 | 6.50 | 6.51 | 954,858 |
| 09 Aug 17 |
6.51000 +0.11 |
6.57 | 6.41 | 6.41 | 238,154 |
| 08 Aug 17 |
6.40000 -0.23 |
6.65 | 6.20 | 6.64 | 220,890 |
| 04 Aug 17 |
6.63000 +0.12 |
6.63 | 6.63 | 6.63 | 98,360 |
| 03 Aug 17 |
6.51000 -0.10 |
6.66 | 6.49 | 6.66 | 178,323 |
| 02 Aug 17 |
6.61000 +0.02 |
6.68 | 6.55 | 6.57 | 158,987 |
| 01 Aug 17 |
6.59000 -0.08 |
6.67 | 6.55 | 6.63 | 125,957 |
| 31 Jul 17 |
6.67000 +0.05 |
6.70 | 6.55 | 6.60 | 163,674 |
| 28 Jul 17 |
6.62000 +0.02 |
6.63 | 6.55 | 6.60 | 119,701 |
| 27 Jul 17 |
6.60000 +0.03 |
6.68 | 6.55 | 6.60 | 99,066 |
| 26 Jul 17 |
6.57000 -0.11 |
6.82 | 6.56 | 6.70 | 178,126 |
| 25 Jul 17 |
6.68000 +0.12 |
6.72 | 6.56 | 6.57 | 90,538 |
| 24 Jul 17 |
6.56000 +0.01 |
6.63 | 6.50 | 6.59 | 152,464 |
| 21 Jul 17 |
6.55000 -0.11 |
6.65 | 6.53 | 6.65 | 120,752 |
| 20 Jul 17 |
6.66000 -0.04 |
6.71 | 6.52 | 6.69 | 132,433 |
| 19 Jul 17 |
6.70000 +0.23 |
6.73 | 6.41 | 6.41 | 189,277 |
| 18 Jul 17 |
6.47000 -0.16 |
6.70 | 6.44 | 6.70 | 152,831 |
| 17 Jul 17 |
6.63000 -0.03 |
6.73 | 6.60 | 6.60 | 99,918 |
| 14 Jul 17 |
6.66000 -0.09 |
6.84 | 6.65 | 6.78 | 184,294 |
| 13 Jul 17 |
6.75000 +0.01 |
6.83 | 6.70 | 6.77 | 124,585 |
| 12 Jul 17 |
6.74000 -0.25 |
7.06 | 6.70 | 7.06 | 164,334 |
| 11 Jul 17 |
6.99000 +0.04 |
7.07 | 6.80 | 6.95 | 169,724 |
| 10 Jul 17 |
6.95000 +0.21 |
6.98 | 6.68 | 6.70 | 380,204 |
| 07 Jul 17 |
6.74000 -0.03 |
6.78 | 6.59 | 6.72 | 92,639 |
| 06 Jul 17 |
6.77000 -0.01 |
6.82 | 6.66 | 6.74 | 176,372 |
| 05 Jul 17 |
6.78000 -0.08 |
6.85 | 6.67 | 6.85 | 213,892 |
| 04 Jul 17 |
6.86000 -0.07 |
7.06 | 6.55 | 7.06 | 176,492 |
| 30 Jun 17 |
6.93000 +0.03 |
7.01 | 6.73 | 6.90 | 220,904 |
| 29 Jun 17 |
6.90000 -0.02 |
6.97 | 6.80 | 6.97 | 284,924 |
| 28 Jun 17 |
6.92000 +0.07 |
6.96 | 6.78 | 6.89 | 281,840 |
| 27 Jun 17 |
6.85000 +0.03 |
6.89 | 6.73 | 6.79 | 213,112 |
| 26 Jun 17 |
6.82000 +0.07 |
6.84 | 6.61 | 6.80 | 113,480 |
| 23 Jun 17 |
6.75000 +0.11 |
6.76 | 6.56 | 6.65 | 169,274 |
| 22 Jun 17 |
6.64000 +0.15 |
6.64 | 6.45 | 6.52 | 158,180 |
| 21 Jun 17 |
6.49000 -0.16 |
6.56 | 6.40 | 6.53 | 320,900 |
| 20 Jun 17 |
6.65000 -0.17 |
6.77 | 6.57 | 6.75 | 461,335 |
| 19 Jun 17 |
6.82000 -0.01 |
6.86 | 6.74 | 6.86 | 105,000 |
| 16 Jun 17 |
6.83000 +0.13 |
6.83 | 6.66 | 6.77 | 177,688 |
| 15 Jun 17 |
6.70000 -0.04 |
6.79 | 6.61 | 6.69 | 311,327 |
| 14 Jun 17 |
6.74000 -0.30 |
7.01 | 6.73 | 6.99 | 185,270 |
| 13 Jun 17 |
7.04000 +0.07 |
7.12 | 6.90 | 6.98 | 370,945 |
| 12 Jun 17 |
6.97000 -0.15 |
7.19 | 6.82 | 7.19 | 218,525 |
| 09 Jun 17 |
7.12000 +0.22 |
7.19 | 6.90 | 6.94 | 2,034,906 |
| 08 Jun 17 |
6.90000 +0.16 |
6.93 | 6.70 | 6.70 | 3,149,249 |
| 07 Jun 17 |
6.74000 -0.14 |
6.87 | 6.67 | 6.82 | 335,576 |
| 06 Jun 17 |
6.88000 +0.14 |
6.93 | 6.68 | 6.71 | 173,303 |
| 05 Jun 17 |
6.74000 -0.01 |
6.78 | 6.60 | 6.72 | 86,216 |
| 02 Jun 17 |
6.75000 -0.24 |
6.93 | 6.66 | 6.93 | 134,681 |
| 01 Jun 17 |
6.99000 +0.07 |
7.08 | 6.81 | 6.96 | 182,172 |
| 31 May 17 |
6.92000 +0.40 |
7.00 | 6.27 | 6.47 | 477,047 |
| 30 May 17 |
6.52000 -0.29 |
6.81 | 6.49 | 6.81 | 150,082 |
| 29 May 17 |
6.81000 -0.04 |
6.86 | 6.78 | 6.86 | 39,893 |
| 26 May 17 |
6.85000 -0.05 |
6.96 | 6.82 | 6.93 | 102,257 |
| 25 May 17 |
6.90000 -0.29 |
7.34 | 6.87 | 7.19 | 169,245 |
| 24 May 17 |
7.19000 -0.08 |
7.47 | 7.06 | 7.25 | 4,598,373 |
| 23 May 17 |
7.27000 -0.12 |
7.40 | 7.19 | 7.39 | 405,813 |
| 19 May 17 |
7.39000 +0.38 |
7.51 | 7.06 | 7.06 | 168,132 |
| 18 May 17 |
7.01000 -0.06 |
7.10 | 6.91 | 7.04 | 143,843 |
| 17 May 17 |
7.07000 -0.15 |
7.22 | 7.02 | 7.22 | 198,688 |
| 16 May 17 |
7.22000 -0.02 |
7.40 | 7.21 | 7.27 | 139,996 |
| 15 May 17 |
7.24000 +0.04 |
7.40 | 7.14 | 7.29 | 196,633 |
| 12 May 17 |
7.20000 -0.06 |
7.28 | 7.15 | 7.25 | 127,561 |
| 11 May 17 |
7.26000 -0.47 |
7.80 | 7.19 | 7.72 | 282,854 |
| 10 May 17 |
7.73000 +0.26 |
7.80 | 7.45 | 7.50 | 331,085 |
| 09 May 17 |
7.47000 -0.36 |
7.55 | 7.40 | 7.53 | 664,816 |
| 08 May 17 |
7.83000 +0.03 |
7.98 | 7.45 | 7.78 | 331,764 |
| 05 May 17 |
7.80000 +0.35 |
7.87 | 7.45 | 7.46 | 202,706 |
| 04 May 17 |
7.45000 -0.26 |
7.68 | 7.41 | 7.68 | 414,401 |
| 03 May 17 |
7.71000 +0.13 |
7.72 | 7.45 | 7.56 | 208,349 |
| 02 May 17 |
7.58000 +0.08 |
7.64 | 7.46 | 7.54 | 212,261 |
| 01 May 17 |
7.50000 -0.09 |
7.61 | 7.50 | 7.61 | 82,643 |
| 28 Apr 17 |
7.59000 +0.03 |
7.62 | 7.39 | 7.60 | 284,624 |
| 27 Apr 17 |
7.56000 -0.27 |
7.83 | 7.53 | 7.81 | 278,376 |
| 26 Apr 17 |
7.83000 -0.11 |
8.00 | 7.81 | 7.89 | 203,725 |
| 25 Apr 17 |
7.94000 +0.14 |
8.04 | 7.80 | 7.82 | 238,840 |
| 24 Apr 17 |
7.80000 -0.01 |
7.84 | 7.77 | 7.82 | 221,085 |
| 21 Apr 17 |
7.81000 +0.02 |
7.91 | 7.72 | 7.80 | 161,263 |
| 20 Apr 17 |
7.79000 -0.06 |
7.88 | 7.73 | 7.88 | 210,203 |
| 19 Apr 17 |
7.85000 -0.06 |
7.97 | 7.72 | 7.92 | 164,824 |
| 18 Apr 17 |
7.91000 +0.03 |
8.00 | 7.76 | 7.85 | 170,135 |
| 17 Apr 17 |
7.88000 +0.36 |
8.08 | 7.66 | 7.73 | 275,255 |
| 13 Apr 17 |
7.52000 -0.36 |
7.89 | 7.50 | 7.89 | 204,351 |
| 12 Apr 17 |
7.88000 -0.33 |
8.26 | 7.85 | 8.18 | 201,657 |
| 11 Apr 17 |
8.21000 +0.04 |
8.23 | 8.09 | 8.14 | 144,723 |
| 10 Apr 17 |
8.17000 +0.06 |
8.23 | 8.08 | 8.11 | 98,909 |
| 07 Apr 17 |
8.11000 +0.02 |
8.18 | 7.95 | 8.10 | 134,423 |
| 06 Apr 17 |
8.09000 +0.12 |
8.12 | 7.92 | 8.01 | 63,858 |
| 05 Apr 17 |
7.97000 +0.05 |
8.09 | 7.93 | 7.98 | 200,933 |
| 04 Apr 17 |
7.92000 +0.21 |
7.92 | 7.69 | 7.72 | 160,949 |
| 03 Apr 17 |
7.71000 -0.26 |
7.97 | 7.64 | 7.95 | 217,099 |
| 31 Mar 17 |
7.97000 +0.05 |
8.01 | 7.79 | 7.89 | 205,394 |
| 30 Mar 17 |
7.92000 -0.07 |
8.10 | 7.86 | 8.06 | 161,491 |
| 29 Mar 17 |
7.99000 +0.10 |
8.03 | 7.81 | 7.90 | 185,875 |
| 28 Mar 17 |
7.89000 +0.26 |
7.92 | 7.58 | 7.62 | 291,476 |
| 27 Mar 17 |
7.63000 -0.01 |
7.65 | 7.43 | 7.61 | 174,756 |
| 24 Mar 17 |
7.64000 -0.14 |
7.82 | 7.57 | 7.81 | 146,378 |
| 23 Mar 17 |
7.78000 +0.15 |
7.80 | 7.57 | 7.64 | 226,792 |
| 22 Mar 17 |
7.63000 +0.02 |
7.66 | 7.43 | 7.50 | 187,644 |
| 21 Mar 17 |
7.61000 -0.22 |
7.81 | 7.59 | 7.72 | 239,147 |
| 20 Mar 17 |
7.83000 -0.15 |
7.93 | 7.73 | 7.93 | 225,165 |
| 17 Mar 17 |
7.98000 -0.33 |
8.35 | 7.98 | 8.31 | 310,763 |
| 16 Mar 17 |
8.31000 +0.04 |
8.36 | 8.15 | 8.27 | 232,131 |
| 15 Mar 17 |
8.27000 +0.18 |
8.32 | 8.01 | 8.17 | 332,804 |
| 14 Mar 17 |
8.09000 -0.08 |
8.25 | 7.97 | 8.11 | 389,809 |
| 13 Mar 17 |
8.17000 +0.07 |
8.26 | 8.08 | 8.09 | 157,441 |
| 10 Mar 17 |
8.10000 +0.12 |
8.20 | 7.93 | 8.03 | 269,553 |
| 09 Mar 17 |
7.98000 +0.14 |
7.99 | 7.75 | 7.83 | 544,201 |
| 08 Mar 17 |
7.84000 -0.06 |
7.97 | 7.82 | 7.86 | 334,862 |
| 07 Mar 17 |
7.90000 -0.10 |
7.97 | 7.82 | 7.97 | 371,159 |
| 06 Mar 17 |
8.00000 -0.19 |
8.15 | 7.61 | 8.15 | 357,796 |
| 03 Mar 17 |
8.19000 -0.01 |
8.26 | 8.10 | 8.24 | 123,792 |
| 02 Mar 17 |
8.20000 -0.03 |
8.26 | 8.13 | 8.16 | 180,199 |
| 01 Mar 17 |
8.23000 +0.29 |
8.27 | 8.02 | 8.03 | 1,366,618 |
| 28 Feb 17 |
7.94000 -0.06 |
8.01 | 7.90 | 7.95 | 108,768 |
| 27 Feb 17 |
8.00000 +0.03 |
8.11 | 7.95 | 8.02 | 245,070 |
| 24 Feb 17 |
7.97000 -0.37 |
8.34 | 7.93 | 8.34 | 111,800 |
| 23 Feb 17 |
8.34000 +0.01 |
8.56 | 8.31 | 8.45 | 192,786 |
| 22 Feb 17 |
8.33000 -0.11 |
8.65 | 8.30 | 8.54 | 206,421 |
| 21 Feb 17 |
8.44000 +0.31 |
8.47 | 8.20 | 8.20 | 127,733 |
| 17 Feb 17 |
8.13000 -0.10 |
8.20 | 8.03 | 8.19 | 119,592 |
| 16 Feb 17 |
8.23000 -0.06 |
8.39 | 8.20 | 8.30 | 139,336 |
| 15 Feb 17 |
8.29000 -0.13 |
8.54 | 8.28 | 8.42 | 281,673 |
| 14 Feb 17 |
8.42000 +0.05 |
8.46 | 8.27 | 8.44 | 110,420 |
| 13 Feb 17 |
8.37000 -0.07 |
8.48 | 8.28 | 8.43 | 137,848 |
| 10 Feb 17 |
8.44000 +0.12 |
8.53 | 8.37 | 8.40 | 92,997 |
| 09 Feb 17 |
8.32000 -0.04 |
8.55 | 8.27 | 8.45 | 214,312 |
| 08 Feb 17 |
8.36000 -0.01 |
8.51 | 8.19 | 8.34 | 228,883 |
| 07 Feb 17 |
8.37000 -0.70 |
8.94 | 8.18 | 8.94 | 712,761 |
| 06 Feb 17 |
9.07000 -0.25 |
9.54 | 9.06 | 9.35 | 223,586 |
| 03 Feb 17 |
9.32000 +0.21 |
9.35 | 9.06 | 9.13 | 7,462,358 |
| 02 Feb 17 |
9.11000 +0.01 |
9.21 | 9.03 | 9.07 | 130,172 |
| 01 Feb 17 |
9.10000 +0.23 |
9.12 | 8.94 | 8.95 | 169,799 |
| 31 Jan 17 |
8.87000 -0.11 |
9.00 | 8.78 | 8.99 | 1,192,747 |
| 30 Jan 17 |
8.98000 -0.32 |
9.27 | 8.92 | 9.27 | 160,909 |
| 27 Jan 17 |
9.30000 -0.07 |
9.39 | 9.30 | 9.37 | 149,646 |
| 26 Jan 17 |
9.37000 -0.23 |
9.69 | 9.26 | 9.61 | 192,987 |
| 25 Jan 17 |
9.60000 +0.24 |
9.66 | 9.32 | 9.35 | 404,228 |
| 24 Jan 17 |
9.36000 +0.20 |
9.37 | 9.18 | 9.18 | 156,462 |
| 23 Jan 17 |
9.16000 -0.25 |
9.42 | 9.13 | 9.35 | 112,995 |
| 20 Jan 17 |
9.41000 +0.21 |
9.52 | 9.27 | 9.27 | 118,128 |
| 19 Jan 17 |
9.20000 +0.18 |
9.22 | 8.99 | 9.02 | 282,251 |
| 18 Jan 17 |
9.02000 -0.23 |
9.19 | 8.93 | 9.19 | 203,925 |
| 17 Jan 17 |
9.25000 +0.14 |
9.31 | 9.08 | 9.17 | 151,261 |
| 16 Jan 17 |
9.11000 -0.30 |
9.51 | 9.06 | 9.48 | 121,173 |
| 13 Jan 17 |
9.41000 -0.13 |
9.52 | 9.35 | 9.39 | 188,639 |
| 12 Jan 17 |
9.54000 -0.01 |
9.61 | 9.40 | 9.61 | 220,421 |
| 11 Jan 17 |
9.55000 +0.00 |
9.62 | 9.50 | 9.60 | 389,468 |
| 10 Jan 17 |
9.55000 -0.03 |
9.68 | 9.48 | 9.61 | 223,055 |
| 09 Jan 17 |
9.58000 +0.04 |
9.81 | 9.57 | 9.60 | 1,290,118 |
| 06 Jan 17 |
9.54000 -0.04 |
9.60 | 9.45 | 9.60 | 159,065 |
| 05 Jan 17 |
9.58000 +0.08 |
9.70 | 9.43 | 9.62 | 205,520 |
| 04 Jan 17 |
9.50000 +0.06 |
9.55 | 9.30 | 9.52 | 285,785 |
| 03 Jan 17 |
9.44000 +0.06 |
9.71 | 9.37 | 9.43 | 364,833 |
| 30 Dec 16 |
9.38000 +0.07 |
9.47 | 9.30 | 9.30 | 116,916 |
| 29 Dec 16 |
9.31000 -0.07 |
9.43 | 9.24 | 9.42 | 140,657 |
| 28 Dec 16 |
9.38000 -0.07 |
9.71 | 9.38 | 9.59 | 148,937 |
| 23 Dec 16 |
9.45000 -0.04 |
9.55 | 9.35 | 9.55 | 108,215 |
| 22 Dec 16 |
9.49000 -0.09 |
9.61 | 9.45 | 9.55 | 80,627 |
| 21 Dec 16 |
9.58000 -0.02 |
9.82 | 9.54 | 9.65 | 251,808 |
| 20 Dec 16 |
9.60000 +0.06 |
9.77 | 9.42 | 9.62 | 290,876 |
| 19 Dec 16 |
9.54000 -0.13 |
9.70 | 9.47 | 9.68 | 2,264,814 |
| 16 Dec 16 |
9.67000 +0.02 |
9.80 | 9.48 | 9.50 | 470,865 |
| 15 Dec 16 |
9.65000 +0.21 |
9.75 | 9.30 | 9.30 | 230,014 |
| 14 Dec 16 |
9.44000 -0.06 |
9.50 | 9.19 | 9.36 | 1,355,917 |
| 13 Dec 16 |
9.50000 +0.04 |
9.62 | 9.41 | 9.54 | 2,719,410 |
| 12 Dec 16 |
9.46000 -0.03 |
10.40 | 9.32 | 10.38 | 393,608 |
| 09 Dec 16 |
9.49000 +0.07 |
9.57 | 9.45 | 9.47 | 92,374 |
| 08 Dec 16 |
9.42000 -0.02 |
9.52 | 9.36 | 9.50 | 102,151 |
| 07 Dec 16 |
9.44000 -0.12 |
9.57 | 9.38 | 9.41 | 96,953 |
| 06 Dec 16 |
9.56000 +0.05 |
9.60 | 9.30 | 9.45 | 250,124 |
| 05 Dec 16 |
9.51000 +0.17 |
9.70 | 9.36 | 9.36 | 126,718 |
| 02 Dec 16 |
9.34000 +0.11 |
9.59 | 9.24 | 9.24 | 152,833 |
| 01 Dec 16 |
9.23000 +0.04 |
9.69 | 9.12 | 9.34 | 229,389 |
| 30 Nov 16 |
9.19000 +1.17 |
9.40 | 8.37 | 8.37 | 642,325 |
| 29 Nov 16 |
8.02000 +0.13 |
8.10 | 7.80 | 7.90 | 132,127 |
| 28 Nov 16 |
7.89000 -0.39 |
8.35 | 7.87 | 8.35 | 126,272 |
| 25 Nov 16 |
8.28000 -0.12 |
8.44 | 8.27 | 8.37 | 72,539 |
| 24 Nov 16 |
8.40000 +0.07 |
8.48 | 8.28 | 8.36 | 31,983 |
| 23 Nov 16 |
8.33000 +0.06 |
8.45 | 8.25 | 8.25 | 48,915 |
| 22 Nov 16 |
8.27000 -0.08 |
8.51 | 8.23 | 8.34 | 75,055 |
| 21 Nov 16 |
8.35000 +0.15 |
8.45 | 8.27 | 8.40 | 82,041 |
| 18 Nov 16 |
8.20000 -0.14 |
8.46 | 8.12 | 8.33 | 74,336 |
| 17 Nov 16 |
8.34000 -0.07 |
8.53 | 8.30 | 8.45 | 95,104 |
| 16 Nov 16 |
8.41000 -0.01 |
8.49 | 8.28 | 8.33 | 128,644 |
| 15 Nov 16 |
8.42000 +0.74 |
8.50 | 7.77 | 7.77 | 162,662 |
| 14 Nov 16 |
7.68000 +0.00 |
7.88 | 7.66 | 7.70 | 94,882 |
| 11 Nov 16 |
7.68000 -0.12 |
7.88 | 7.65 | 7.67 | 73,046 |
| 10 Nov 16 |
7.80000 +0.02 |
7.94 | 7.69 | 7.74 | 57,074 |
| 09 Nov 16 |
7.78000 +0.05 |
7.89 | 7.73 | 7.77 | 112,687 |
| 08 Nov 16 |
7.73000 -0.14 |
8.00 | 7.59 | 7.89 | 111,176 |
| 07 Nov 16 |
7.87000 +0.00 |
8.04 | 7.86 | 8.02 | 58,927 |
| 04 Nov 16 |
7.87000 +0.01 |
7.99 | 7.78 | 7.81 | 62,484 |
| 03 Nov 16 |
7.86000 -0.09 |
8.09 | 7.80 | 7.90 | 93,964 |
| 02 Nov 16 |
7.95000 -0.26 |
8.27 | 7.91 | 8.15 | 126,459 |
| 01 Nov 16 |
8.21000 +0.12 |
8.25 | 8.10 | 8.15 | 87,852 |
| 31 Oct 16 |
8.09000 -0.13 |
8.20 | 8.03 | 8.12 | 125,712 |
| 28 Oct 16 |
8.22000 +0.03 |
8.43 | 8.14 | 8.19 | 114,114 |
| 27 Oct 16 |
8.19000 -0.05 |
8.35 | 8.16 | 8.29 | 133,959 |
| 26 Oct 16 |
8.24000 -0.32 |
8.58 | 8.18 | 8.51 | 123,045 |
| 25 Oct 16 |
8.56000 -0.39 |
9.00 | 8.53 | 8.91 | 158,928 |
| 24 Oct 16 |
8.95000 +0.26 |
9.03 | 8.69 | 8.73 | 180,404 |
| 21 Oct 16 |
8.69000 -0.31 |
9.02 | 8.66 | 8.98 | 127,162 |
| 20 Oct 16 |
9.00000 +0.03 |
9.11 | 8.87 | 8.90 | 123,880 |
| 19 Oct 16 |
8.97000 +0.19 |
9.11 | 8.78 | 8.78 | 342,123 |
| 18 Oct 16 |
8.78000 +0.37 |
8.80 | 8.42 | 8.42 | 174,058 |
| 17 Oct 16 |
8.41000 +0.06 |
8.42 | 8.24 | 8.35 | 117,286 |
| 14 Oct 16 |
8.35000 -0.01 |
8.48 | 8.31 | 8.36 | 67,073 |
| 13 Oct 16 |
8.36000 +0.08 |
8.40 | 8.22 | 8.23 | 94,813 |
| 12 Oct 16 |
8.28000 -0.13 |
8.44 | 8.22 | 8.36 | 86,390 |
| 11 Oct 16 |
8.41000 +0.27 |
8.55 | 8.22 | 8.22 | 208,071 |
| 07 Oct 16 |
8.14000 +0.06 |
8.32 | 8.04 | 8.08 | 116,375 |
| 06 Oct 16 |
8.08000 +0.63 |
8.18 | 7.46 | 7.46 | 228,158 |
| 05 Oct 16 |
7.45000 +0.03 |
7.55 | 7.45 | 7.55 | 210,595 |
| 04 Oct 16 |
7.42000 -0.04 |
7.51 | 7.41 | 7.46 | 104,358 |
| 03 Oct 16 |
7.46000 -0.04 |
7.53 | 7.36 | 7.52 | 114,978 |
| 30 Sep 16 |
7.50000 -0.15 |
7.60 | 7.40 | 7.54 | 750,335 |
| 29 Sep 16 |
7.65000 +0.21 |
7.89 | 7.36 | 7.44 | 348,615 |
| 28 Sep 16 |
7.44000 +0.27 |
7.49 | 7.15 | 7.19 | 271,525 |
| 27 Sep 16 |
7.17000 -0.15 |
7.24 | 7.06 | 7.24 | 126,835 |
| 26 Sep 16 |
7.32000 -0.27 |
7.60 | 7.29 | 7.59 | 137,800 |
| 23 Sep 16 |
7.59000 +0.11 |
7.69 | 7.37 | 7.46 | 183,601 |
| 22 Sep 16 |
7.48000 +0.06 |
7.49 | 7.34 | 7.41 | 96,301 |
| 21 Sep 16 |
7.42000 +0.11 |
7.48 | 7.35 | 7.42 | 87,519 |
| 20 Sep 16 |
7.31000 -0.05 |
7.32 | 7.20 | 7.30 | 255,782 |
| 19 Sep 16 |
7.36000 -0.14 |
7.65 | 7.27 | 7.61 | 113,949 |
| 16 Sep 16 |
7.50000 -0.16 |
7.64 | 7.50 | 7.55 | 601,491 |
| 15 Sep 16 |
7.66000 +0.01 |
7.70 | 7.62 | 7.66 | 199,974 |
| 14 Sep 16 |
7.65000 +0.06 |
7.70 | 7.53 | 7.53 | 191,432 |
| 13 Sep 16 |
7.59000 -0.13 |
7.63 | 7.46 | 7.62 | 169,747 |
| 12 Sep 16 |
7.72000 +0.00 |
7.79 | 7.53 | 7.64 | 93,413 |
| 09 Sep 16 |
7.72000 -0.18 |
7.89 | 7.67 | 7.87 | 94,797 |
| 08 Sep 16 |
7.90000 +0.18 |
8.02 | 7.69 | 7.78 | 109,359 |
| 07 Sep 16 |
7.72000 -0.05 |
7.78 | 7.67 | 7.70 | 102,837 |
| 06 Sep 16 |
7.77000 -0.07 |
7.89 | 7.70 | 7.89 | 313,015 |
| 02 Sep 16 |
7.84000 +0.15 |
7.89 | 7.74 | 7.76 | 96,650 |
| 01 Sep 16 |
7.69000 -0.03 |
7.71 | 7.61 | 7.68 | 75,774 |
| 31 Aug 16 |
7.72000 +0.09 |
7.83 | 7.55 | 7.55 | 228,429 |
| 30 Aug 16 |
7.63000 -0.03 |
7.78 | 7.60 | 7.66 | 140,397 |
| 29 Aug 16 |
7.66000 -0.05 |
7.67 | 7.60 | 7.67 | 295,649 |
| 26 Aug 16 |
7.71000 +0.11 |
7.80 | 7.55 | 7.58 | 54,771 |
| 25 Aug 16 |
7.60000 -0.06 |
7.70 | 7.58 | 7.70 | 102,314 |
| 24 Aug 16 |
7.66000 +0.05 |
7.78 | 7.59 | 7.70 | 115,560 |
| 23 Aug 16 |
7.61000 -0.05 |
7.67 | 7.56 | 7.63 | 258,476 |
| 22 Aug 16 |
7.66000 +0.03 |
7.66 | 7.44 | 7.53 | 57,866 |
| 19 Aug 16 |
7.63000 -0.04 |
7.69 | 7.56 | 7.63 | 38,438 |
| 18 Aug 16 |
7.67000 +0.02 |
7.87 | 7.60 | 7.69 | 97,354 |
| 17 Aug 16 |
7.65000 +0.05 |
7.69 | 7.49 | 7.59 | 118,379 |
| 16 Aug 16 |
7.60000 +0.07 |
7.64 | 7.40 | 7.49 | 111,556 |
| 15 Aug 16 |
7.53000 +0.31 |
7.53 | 7.23 | 7.29 | 99,116 |
| 12 Aug 16 |
7.22000 +0.01 |
7.23 | 7.14 | 7.21 | 83,806 |
| 11 Aug 16 |
7.21000 -0.03 |
7.34 | 7.16 | 7.30 | 59,834 |
| 10 Aug 16 |
7.24000 -0.18 |
7.44 | 7.15 | 7.39 | 75,080 |
| 09 Aug 16 |
7.42000 -0.02 |
7.79 | 7.35 | 7.49 | 85,071 |
| 08 Aug 16 |
7.44000 +0.24 |
7.47 | 7.27 | 7.27 | 91,703 |
| 05 Aug 16 |
7.20000 -0.01 |
7.26 | 7.05 | 7.14 | 65,200 |
| 04 Aug 16 |
7.21000 -0.01 |
7.30 | 7.09 | 7.16 | 45,483 |
| 03 Aug 16 |
7.22000 +0.30 |
7.22 | 6.85 | 6.92 | 126,322 |
| 02 Aug 16 |
6.92000 -0.29 |
7.19 | 6.81 | 7.11 | 130,987 |
| 29 Jul 16 |
7.21000 +0.20 |
7.25 | 7.00 | 7.01 | 188,913 |
| 28 Jul 16 |
7.01000 -0.18 |
7.27 | 7.01 | 7.16 | 66,898 |
| 27 Jul 16 |
7.19000 -0.05 |
7.31 | 7.00 | 7.22 | 62,914 |
| 26 Jul 16 |
7.24000 -0.05 |
7.36 | 7.22 | 7.27 | 56,619 |
| 25 Jul 16 |
7.29000 -0.20 |
7.41 | 7.28 | 7.40 | 84,216 |
| 22 Jul 16 |
7.49000 +0.13 |
7.49 | 7.39 | 7.42 | 91,032 |
| 21 Jul 16 |
7.36000 +0.00 |
7.45 | 7.29 | 7.37 | 61,863 |
| 20 Jul 16 |
7.36000 +0.01 |
7.36 | 7.15 | 7.27 | 98,234 |
| 19 Jul 16 |
7.35000 -0.19 |
7.48 | 7.29 | 7.48 | 112,235 |
| 18 Jul 16 |
7.54000 +0.18 |
7.54 | 7.28 | 7.30 | 63,877 |
| 15 Jul 16 |
7.36000 -0.04 |
7.50 | 7.35 | 7.44 | 100,575 |
| 14 Jul 16 |
7.40000 -0.07 |
7.56 | 7.31 | 7.55 | 87,718 |
| 13 Jul 16 |
7.47000 -0.30 |
7.75 | 7.28 | 7.75 | 178,403 |
| 12 Jul 16 |
7.77000 +0.47 |
7.78 | 7.50 | 7.50 | 122,925 |
| 11 Jul 16 |
7.30000 -0.12 |
7.58 | 7.28 | 7.45 | 107,182 |
| 08 Jul 16 |
7.42000 +0.17 |
7.53 | 7.28 | 7.36 | 99,204 |
| 07 Jul 16 |
7.25000 +0.02 |
7.55 | 7.23 | 7.32 | 141,438 |
| 06 Jul 16 |
7.23000 -0.02 |
7.41 | 7.16 | 7.17 | 129,261 |
| 05 Jul 16 |
7.25000 -0.23 |
7.41 | 7.16 | 7.40 | 140,679 |
| 04 Jul 16 |
7.48000 +0.23 |
7.49 | 7.25 | 7.29 | 99,225 |
| 30 Jun 16 |
7.25000 -0.07 |
7.30 | 7.07 | 7.30 | 164,177 |
| 29 Jun 16 |
7.32000 +0.45 |
7.40 | 6.98 | 7.00 | 127,634 |
| 28 Jun 16 |
6.87000 +0.17 |
6.97 | 6.83 | 6.83 | 117,744 |
| 27 Jun 16 |
6.70000 -0.36 |
7.01 | 6.65 | 7.00 | 126,631 |
| 24 Jun 16 |
7.06000 -0.31 |
7.21 | 7.01 | 7.10 | 167,584 |
| 23 Jun 16 |
7.37000 +0.35 |
7.61 | 7.11 | 7.11 | 330,905 |
| 22 Jun 16 |
7.02000 -0.15 |
7.26 | 6.95 | 7.20 | 271,050 |
| 21 Jun 16 |
7.17000 -0.02 |
7.25 | 7.05 | 7.10 | 165,964 |
| 20 Jun 16 |
7.19000 +0.15 |
7.20 | 6.98 | 7.05 | 171,760 |
| 17 Jun 16 |
7.04000 +0.24 |
7.04 | 6.85 | 6.90 | 355,991 |
| 16 Jun 16 |
6.80000 -0.25 |
7.09 | 6.80 | 6.95 | 248,851 |
| 15 Jun 16 |
7.05000 +0.04 |
7.21 | 6.97 | 7.00 | 273,946 |
| 14 Jun 16 |
7.01000 -0.15 |
7.20 | 6.90 | 7.14 | 199,498 |
| 13 Jun 16 |
7.16000 -0.10 |
7.30 | 7.15 | 7.20 | 196,336 |
| 10 Jun 16 |
7.26000 -0.42 |
7.58 | 7.22 | 7.58 | 191,539 |
| 09 Jun 16 |
7.68000 -0.10 |
7.71 | 7.63 | 7.67 | 195,197 |
| 08 Jun 16 |
7.78000 +0.10 |
7.91 | 7.73 | 7.78 | 312,739 |
| 07 Jun 16 |
7.68000 +0.38 |
7.87 | 7.33 | 7.33 | 532,861 |
| 06 Jun 16 |
7.30000 +0.16 |
7.41 | 7.14 | 7.21 | 320,640 |
| 03 Jun 16 |
7.14000 -0.01 |
7.19 | 7.09 | 7.14 | 149,192 |
| 02 Jun 16 |
7.15000 -0.05 |
7.21 | 7.08 | 7.10 | 153,111 |
| 01 Jun 16 |
7.20000 +0.02 |
7.24 | 7.03 | 7.11 | 129,867 |
| 31 May 16 |
7.18000 +0.15 |
7.25 | 7.12 | 7.12 | 327,190 |
| 30 May 16 |
7.03000 -0.13 |
7.17 | 7.03 | 7.15 | 44,100 |
| 27 May 16 |
7.16000 -0.02 |
7.21 | 7.08 | 7.15 | 71,386 |
| 26 May 16 |
7.18000 +0.02 |
7.23 | 7.10 | 7.20 | 147,416 |
| 25 May 16 |
7.16000 +0.08 |
7.20 | 7.02 | 7.11 | 158,751 |
| 24 May 16 |
7.08000 -0.09 |
7.20 | 7.07 | 7.11 | 115,644 |
| 20 May 16 |
7.17000 -0.01 |
7.27 | 7.10 | 7.23 | 145,205 |
| 19 May 16 |
7.18000 +0.12 |
7.19 | 6.93 | 7.03 | 129,326 |
| 18 May 16 |
7.06000 -0.18 |
7.32 | 6.97 | 7.25 | 221,207 |
| 17 May 16 |
7.24000 -0.02 |
7.45 | 7.21 | 7.32 | 142,919 |
| 16 May 16 |
7.26000 +0.11 |
7.40 | 7.22 | 7.27 | 93,805 |
| 13 May 16 |
7.15000 -0.05 |
7.20 | 7.06 | 7.16 | 122,158 |
| 12 May 16 |
7.20000 -0.02 |
7.41 | 7.03 | 7.32 | 112,419 |
| 11 May 16 |
7.22000 +0.03 |
7.44 | 7.15 | 7.15 | 230,070 |
| 10 May 16 |
7.19000 +0.48 |
7.19 | 6.72 | 6.76 | 247,686 |
| 09 May 16 |
6.71000 -0.22 |
6.81 | 6.51 | 6.80 | 225,073 |
| 06 May 16 |
6.93000 -0.19 |
7.22 | 6.91 | 7.06 | 209,418 |
| 05 May 16 |
7.12000 -0.15 |
7.55 | 6.83 | 7.53 | 223,171 |
| 04 May 16 |
7.27000 -0.10 |
7.68 | 7.22 | 7.44 | 152,181 |
| 03 May 16 |
7.37000 -0.20 |
7.45 | 7.16 | 7.45 | 180,265 |
| 02 May 16 |
7.57000 -0.03 |
7.60 | 7.38 | 7.60 | 170,970 |
| 29 Apr 16 |
7.60000 -0.01 |
7.83 | 7.54 | 7.68 | 233,096 |
| 28 Apr 16 |
7.61000 -0.02 |
7.75 | 7.46 | 7.60 | 247,810 |
| 27 Apr 16 |
7.63000 +0.19 |
7.70 | 7.46 | 7.54 | 246,495 |
| 26 Apr 16 |
7.44000 +0.22 |
7.63 | 7.30 | 7.33 | 253,243 |
| 25 Apr 16 |
7.22000 -0.08 |
7.44 | 7.13 | 7.30 | 129,955 |
| 22 Apr 16 |
7.30000 -0.36 |
7.71 | 7.27 | 7.70 | 177,568 |
| 21 Apr 16 |
7.66000 +0.15 |
7.84 | 7.41 | 7.49 | 241,736 |
| 20 Apr 16 |
7.51000 -0.13 |
7.86 | 7.22 | 7.58 | 477,633 |
| 19 Apr 16 |
7.64000 +0.09 |
7.74 | 7.52 | 7.64 | 365,484 |
| 18 Apr 16 |
7.55000 -0.14 |
7.93 | 7.37 | 7.49 | 305,318 |
| 15 Apr 16 |
7.69000 -0.11 |
7.78 | 7.55 | 7.64 | 193,865 |
| 14 Apr 16 |
7.80000 -0.36 |
8.28 | 7.58 | 8.21 | 314,569 |
| 13 Apr 16 |
8.16000 -0.04 |
8.37 | 8.01 | 8.24 | 294,750 |
| 12 Apr 16 |
8.20000 +1.44 |
8.33 | 6.82 | 6.82 | 496,234 |
| 11 Apr 16 |
6.76000 +0.47 |
6.84 | 6.34 | 6.36 | 280,256 |
| 08 Apr 16 |
6.29000 +0.25 |
6.40 | 6.15 | 6.25 | 195,886 |
| 07 Apr 16 |
6.04000 -0.12 |
6.21 | 5.96 | 6.13 | 167,746 |
| 06 Apr 16 |
6.16000 +0.21 |
6.23 | 5.90 | 6.07 | 209,105 |
| 05 Apr 16 |
5.95000 -0.03 |
5.99 | 5.89 | 5.94 | 149,865 |
| 04 Apr 16 |
5.98000 -0.08 |
6.08 | 5.91 | 6.05 | 312,992 |
| 01 Apr 16 |
6.06000 +0.08 |
6.07 | 5.83 | 5.85 | 359,824 |
| 31 Mar 16 |
5.98000 +0.13 |
5.99 | 5.85 | 5.85 | 276,667 |
| 30 Mar 16 |
5.85000 +0.02 |
6.04 | 5.81 | 5.92 | 193,213 |
| 29 Mar 16 |
5.83000 +0.05 |
5.88 | 5.58 | 5.66 | 124,858 |
| 28 Mar 16 |
5.78000 -0.15 |
5.98 | 5.60 | 5.94 | 138,282 |
| 24 Mar 16 |
5.93000 -0.12 |
6.01 | 5.80 | 5.95 | 316,141 |
| 23 Mar 16 |
6.05000 -0.07 |
6.07 | 5.91 | 6.03 | 500,420 |
| 22 Mar 16 |
6.12000 -0.02 |
6.16 | 6.01 | 6.07 | 227,904 |
| 21 Mar 16 |
6.14000 -0.12 |
6.29 | 6.05 | 6.29 | 204,209 |
| 18 Mar 16 |
6.26000 -0.28 |
6.66 | 6.19 | 6.62 | 617,824 |
| 17 Mar 16 |
6.54000 +0.25 |
6.56 | 6.32 | 6.40 | 319,689 |
| 16 Mar 16 |
6.29000 -0.08 |
6.40 | 6.15 | 6.40 | 444,946 |
| 15 Mar 16 |
6.37000 +0.06 |
6.37 | 6.00 | 6.25 | 387,895 |
| 14 Mar 16 |
6.31000 -0.01 |
6.36 | 6.13 | 6.24 | 264,674 |
| 11 Mar 16 |
6.32000 +0.14 |
6.35 | 6.05 | 6.33 | 597,509 |
| 10 Mar 16 |
6.18000 +0.30 |
6.18 | 5.84 | 5.85 | 429,645 |
| 09 Mar 16 |
5.88000 -0.10 |
6.17 | 5.80 | 6.17 | 727,797 |
| 08 Mar 16 |
5.98000 +0.28 |
6.03 | 5.67 | 5.77 | 1,120,586 |
| 07 Mar 16 |
5.70000 +0.14 |
5.86 | 5.56 | 5.61 | 730,624 |
| 04 Mar 16 |
5.56000 +0.50 |
5.58 | 5.11 | 5.16 | 997,895 |
| 03 Mar 16 |
5.06000 +0.07 |
5.14 | 4.95 | 5.00 | 1,302,822 |
| 02 Mar 16 |
4.99000 +0.15 |
5.07 | 4.85 | 4.85 | 683,551 |
| 01 Mar 16 |
4.84000 -0.17 |
5.10 | 4.72 | 5.10 | 570,578 |
| 29 Feb 16 |
5.01000 -0.12 |
5.20 | 4.98 | 5.19 | 1,241,135 |
| 26 Feb 16 |
5.13000 +0.10 |
5.21 | 4.92 | 5.13 | 540,732 |
| 25 Feb 16 |
5.03000 -0.09 |
5.16 | 4.97 | 5.06 | 219,896 |
| 24 Feb 16 |
5.12000 -0.03 |
5.19 | 4.91 | 5.06 | 405,750 |
| 23 Feb 16 |
5.15000 -0.29 |
5.53 | 5.10 | 5.41 | 207,337 |
| 22 Feb 16 |
5.44000 +0.15 |
5.54 | 5.38 | 5.41 | 343,286 |
| 19 Feb 16 |
5.29000 -0.10 |
5.41 | 5.12 | 5.28 | 265,317 |
| 18 Feb 16 |
5.39000 -0.15 |
5.63 | 5.39 | 5.62 | 342,833 |
| 17 Feb 16 |
5.54000 +0.14 |
5.60 | 5.40 | 5.52 | 262,071 |
| 16 Feb 16 |
5.40000 +0.01 |
5.55 | 5.26 | 5.43 | 191,256 |
| 12 Feb 16 |
5.39000 +0.26 |
5.53 | 5.22 | 5.27 | 287,937 |
| 11 Feb 16 |
5.13000 -0.15 |
5.40 | 5.01 | 5.12 | 231,375 |
| 10 Feb 16 |
5.28000 +0.02 |
5.44 | 5.08 | 5.16 | 242,815 |
| 09 Feb 16 |
5.26000 -0.61 |
5.85 | 5.16 | 5.82 | 361,691 |
| 08 Feb 16 |
5.87000 -0.13 |
6.07 | 5.81 | 5.82 | 124,164 |
| 05 Feb 16 |
6.00000 -0.10 |
6.18 | 5.91 | 6.10 | 218,569 |
| 04 Feb 16 |
6.10000 +0.08 |
6.26 | 5.91 | 6.07 | 324,237 |
| 03 Feb 16 |
6.02000 +0.28 |
6.06 | 5.67 | 5.85 | 343,029 |
| 02 Feb 16 |
5.74000 -0.32 |
5.94 | 5.65 | 5.93 | 379,727 |
| 01 Feb 16 |
6.06000 -0.57 |
6.50 | 6.02 | 6.19 | 473,284 |
| 29 Jan 16 |
6.63000 -0.02 |
6.91 | 6.42 | 6.51 | 1,054,080 |
| 28 Jan 16 |
6.65000 +0.25 |
6.79 | 6.43 | 6.55 | 414,119 |
| 27 Jan 16 |
6.40000 +0.22 |
6.60 | 6.08 | 6.13 | 440,952 |
| 26 Jan 16 |
6.18000 +0.17 |
6.28 | 6.02 | 6.09 | 328,119 |
| 25 Jan 16 |
6.01000 -0.89 |
6.80 | 5.99 | 6.64 | 345,313 |
| 22 Jan 16 |
6.90000 +0.26 |
7.11 | 6.85 | 6.90 | 365,857 |
| 21 Jan 16 |
6.64000 +0.46 |
6.67 | 6.00 | 6.13 | 317,715 |
| 20 Jan 16 |
6.18000 +0.13 |
6.29 | 5.64 | 6.00 | 302,681 |
| 19 Jan 16 |
6.05000 -0.11 |
6.34 | 6.02 | 6.22 | 524,682 |
| 18 Jan 16 |
6.16000 -0.31 |
6.41 | 6.10 | 6.39 | 71,138 |
| 15 Jan 16 |
6.47000 -0.11 |
6.54 | 6.19 | 6.19 | 609,491 |
| 14 Jan 16 |
6.58000 +0.26 |
6.59 | 6.19 | 6.37 | 311,982 |
| 13 Jan 16 |
6.32000 -0.13 |
6.65 | 6.30 | 6.57 | 334,154 |
| 12 Jan 16 |
6.45000 +0.04 |
6.67 | 6.13 | 6.54 | 291,371 |
| 11 Jan 16 |
6.41000 -0.19 |
6.64 | 6.28 | 6.60 | 235,885 |
| 08 Jan 16 |
6.60000 -0.01 |
6.77 | 6.40 | 6.73 | 247,694 |
| 07 Jan 16 |
6.61000 -0.02 |
6.99 | 6.57 | 6.70 | 402,003 |
| 06 Jan 16 |
6.63000 -0.64 |
7.10 | 6.60 | 7.10 | 340,134 |
| 05 Jan 16 |
7.27000 -0.54 |
7.82 | 7.07 | 7.72 | 652,755 |
| 04 Jan 16 |
7.81000 +0.43 |
7.87 | 7.21 | 7.38 | 630,970 |
| 31 Dec 15 |
7.38000 +0.24 |
7.49 | 7.08 | 7.08 | 182,583 |
| 30 Dec 15 |
7.14000 -0.11 |
7.27 | 7.05 | 7.23 | 199,915 |
| 29 Dec 15 |
7.25000 +0.02 |
7.42 | 7.04 | 7.12 | 172,849 |
| 24 Dec 15 |
7.23000 +0.03 |
7.25 | 7.01 | 7.13 | 72,862 |
| 23 Dec 15 |
7.20000 +0.36 |
7.32 | 6.85 | 6.92 | 256,754 |
| 22 Dec 15 |
6.84000 +0.09 |
6.85 | 6.61 | 6.68 | 177,189 |
| 21 Dec 15 |
6.75000 +0.07 |
6.79 | 6.49 | 6.59 | 200,559 |
| 18 Dec 15 |
6.68000 +0.18 |
6.68 | 6.43 | 6.46 | 433,904 |
| 17 Dec 15 |
6.50000 -0.13 |
6.64 | 6.49 | 6.59 | 143,644 |
| 16 Dec 15 |
6.63000 +0.10 |
6.75 | 6.48 | 6.55 | 288,435 |
| 15 Dec 15 |
6.53000 +0.08 |
6.67 | 6.41 | 6.52 | 275,438 |
| 14 Dec 15 |
6.45000 -0.07 |
6.58 | 6.31 | 6.45 | 198,113 |
| 11 Dec 15 |
6.52000 -0.16 |
6.57 | 6.33 | 6.57 | 257,623 |
| 10 Dec 15 |
6.68000 +0.28 |
6.70 | 6.32 | 6.34 | 399,983 |
| 09 Dec 15 |
6.40000 +0.27 |
6.44 | 6.15 | 6.16 | 374,887 |
| 08 Dec 15 |
6.13000 -0.03 |
6.19 | 6.00 | 6.06 | 552,581 |
| 07 Dec 15 |
6.16000 -0.71 |
6.63 | 6.08 | 6.63 | 266,285 |
| 04 Dec 15 |
6.87000 -0.24 |
6.93 | 6.71 | 6.80 | 386,436 |
| 03 Dec 15 |
7.11000 +0.02 |
7.26 | 7.03 | 7.11 | 224,290 |
| 02 Dec 15 |
7.09000 -0.21 |
7.22 | 7.02 | 7.21 | 294,868 |
| 01 Dec 15 |
7.30000 +0.09 |
7.44 | 7.26 | 7.32 | 901,406 |
| 30 Nov 15 |
7.21000 +0.01 |
7.38 | 7.11 | 7.24 | 1,139,501 |
| 27 Nov 15 |
7.20000 +0.00 |
7.28 | 7.20 | 7.20 | 191,978 |
| 26 Nov 15 |
7.20000 +0.17 |
7.29 | 6.92 | 6.92 | 88,243 |
| 25 Nov 15 |
7.03000 -0.17 |
7.28 | 7.01 | 7.12 | 577,954 |
| 24 Nov 15 |
7.20000 +0.39 |
7.26 | 6.87 | 6.87 | 465,865 |
| 23 Nov 15 |
6.81000 +0.30 |
6.85 | 6.45 | 6.46 | 147,648 |
| 20 Nov 15 |
6.51000 -0.04 |
6.62 | 6.45 | 6.49 | 298,009 |
| 19 Nov 15 |
6.55000 -0.58 |
7.08 | 6.53 | 7.06 | 334,126 |
| 18 Nov 15 |
7.13000 +0.15 |
7.35 | 6.93 | 7.03 | 298,233 |
| 17 Nov 15 |
6.98000 -0.50 |
7.49 | 6.88 | 7.42 | 473,279 |
| 16 Nov 15 |
7.48000 +0.44 |
7.48 | 6.97 | 7.05 | 361,911 |
| 13 Nov 15 |
7.04000 -0.27 |
7.41 | 7.01 | 7.30 | 293,906 |
| 12 Nov 15 |
7.31000 +0.13 |
7.32 | 7.00 | 7.20 | 338,843 |
| 11 Nov 15 |
7.18000 -0.43 |
7.62 | 7.14 | 7.61 | 288,034 |
| 10 Nov 15 |
7.61000 -0.64 |
8.07 | 7.41 | 8.00 | 554,104 |
| 09 Nov 15 |
8.25000 -0.47 |
8.87 | 8.02 | 8.87 | 627,152 |
| 06 Nov 15 |
8.72000 -0.13 |
8.84 | 8.66 | 8.81 | 247,990 |
| 05 Nov 15 |
8.85000 +0.15 |
8.98 | 8.57 | 8.63 | 232,030 |
| 04 Nov 15 |
8.70000 -0.09 |
9.03 | 8.67 | 8.77 | 386,267 |
| 03 Nov 15 |
8.79000 +0.45 |
8.86 | 8.41 | 8.43 | 278,629 |
| 02 Nov 15 |
8.34000 +0.12 |
8.37 | 7.93 | 8.14 | 218,664 |
| 30 Oct 15 |
8.22000 +0.36 |
8.25 | 7.79 | 7.83 | 292,044 |
| 29 Oct 15 |
7.86000 -0.22 |
8.34 | 7.86 | 8.08 | 199,848 |
| 28 Oct 15 |
8.08000 +0.39 |
8.21 | 7.65 | 7.77 | 262,197 |
| 27 Oct 15 |
7.69000 -0.52 |
8.20 | 7.68 | 8.08 | 225,321 |
| 26 Oct 15 |
8.21000 -0.64 |
8.81 | 8.18 | 8.81 | 278,741 |
| 23 Oct 15 |
8.85000 +0.09 |
8.87 | 8.53 | 8.70 | 146,175 |
| 22 Oct 15 |
8.76000 +0.20 |
8.92 | 8.61 | 8.65 | 155,125 |
| 21 Oct 15 |
8.56000 -0.23 |
8.75 | 8.43 | 8.73 | 122,513 |
| 20 Oct 15 |
8.79000 +0.25 |
8.83 | 8.54 | 8.58 | 125,415 |
| 19 Oct 15 |
8.54000 -0.35 |
8.83 | 8.45 | 8.83 | 202,513 |
| 16 Oct 15 |
8.89000 -0.51 |
9.46 | 8.89 | 9.41 | 203,141 |
| 15 Oct 15 |
9.40000 +0.22 |
9.48 | 9.03 | 9.13 | 238,177 |
| 14 Oct 15 |
9.18000 +0.14 |
9.28 | 8.85 | 9.04 | 263,799 |
| 13 Oct 15 |
9.04000 -0.33 |
9.35 | 9.01 | 9.18 | 204,387 |
| 09 Oct 15 |
9.37000 -0.28 |
9.69 | 9.20 | 9.61 | 211,464 |
| 08 Oct 15 |
9.65000 +0.16 |
9.70 | 9.28 | 9.47 | 180,898 |
| 07 Oct 15 |
9.49000 +0.32 |
9.97 | 9.35 | 9.35 | 675,669 |
| 06 Oct 15 |
9.17000 +0.59 |
9.24 | 8.56 | 8.58 | 293,678 |
| 05 Oct 15 |
8.58000 +0.27 |
8.67 | 8.28 | 8.36 | 388,932 |
| 02 Oct 15 |
8.31000 +0.29 |
8.37 | 7.86 | 7.93 | 134,160 |
| 01 Oct 15 |
8.02000 -0.19 |
8.43 | 7.95 | 8.33 | 422,622 |
| 30 Sep 15 |
8.21000 +0.10 |
8.26 | 7.96 | 8.17 | 294,904 |
| 29 Sep 15 |
8.11000 +0.09 |
8.21 | 7.88 | 8.10 | 372,427 |
| 28 Sep 15 |
8.02000 -0.29 |
8.28 | 7.90 | 8.20 | 278,981 |
| 25 Sep 15 |
8.31000 +0.12 |
8.34 | 8.11 | 8.19 | 247,600 |
| 24 Sep 15 |
8.19000 -0.25 |
8.42 | 8.14 | 8.42 | 320,632 |
| 23 Sep 15 |
8.44000 -0.23 |
8.85 | 8.42 | 8.71 | 356,071 |
| 22 Sep 15 |
8.67000 -0.07 |
8.76 | 8.51 | 8.66 | 265,137 |
| 21 Sep 15 |
8.74000 +0.10 |
8.98 | 8.39 | 8.67 | 607,747 |
| 18 Sep 15 |
8.64000 +0.00 |
8.64 | 8.33 | 8.51 | 870,733 |
| 17 Sep 15 |
8.64000 -0.18 |
8.96 | 8.63 | 8.82 | 335,383 |
| 16 Sep 15 |
8.82000 +0.10 |
8.98 | 8.69 | 8.69 | 442,066 |
| 15 Sep 15 |
8.72000 +0.20 |
8.86 | 8.52 | 8.52 | 449,488 |
| 14 Sep 15 |
8.52000 -0.37 |
8.82 | 8.42 | 8.82 | 409,263 |
| 11 Sep 15 |
8.89000 -0.29 |
9.15 | 8.77 | 9.10 | 344,615 |
| 10 Sep 15 |
9.18000 +0.18 |
9.37 | 8.96 | 9.00 | 281,123 |
| 09 Sep 15 |
9.00000 -0.54 |
9.80 | 8.97 | 9.54 | 369,715 |
| 08 Sep 15 |
9.54000 -0.45 |
10.11 | 9.36 | 10.01 | 447,382 |
| 04 Sep 15 |
9.99000 -0.23 |
10.19 | 9.85 | 10.10 | 148,125 |
| 03 Sep 15 |
10.22000 +0.27 |
10.32 | 9.84 | 9.97 | 226,828 |
| 02 Sep 15 |
9.95000 -0.06 |
10.18 | 9.77 | 10.07 | 374,987 |
| 01 Sep 15 |
10.01000 -0.51 |
10.48 | 9.87 | 10.28 | 315,626 |
| 31 Aug 15 |
10.52000 +0.33 |
10.59 | 9.97 | 10.10 | 336,171 |
| 28 Aug 15 |
10.19000 +0.47 |
10.34 | 9.51 | 9.59 | 335,500 |
| 27 Aug 15 |
9.72000 +0.06 |
10.00 | 9.59 | 9.79 | 283,618 |
| 26 Aug 15 |
9.66000 +0.73 |
9.73 | 8.98 | 9.04 | 360,638 |
| 25 Aug 15 |
8.93000 +0.13 |
9.39 | 8.82 | 9.10 | 287,512 |
| 24 Aug 15 |
8.80000 -0.26 |
8.99 | 8.27 | 8.33 | 372,534 |
| 21 Aug 15 |
9.06000 -0.33 |
9.49 | 8.97 | 9.31 | 240,477 |
| 20 Aug 15 |
9.39000 -0.34 |
9.76 | 9.36 | 9.68 | 118,382 |
| 19 Aug 15 |
9.73000 -0.37 |
10.09 | 9.60 | 10.08 | 140,994 |
| 18 Aug 15 |
10.10000 +0.21 |
10.15 | 9.78 | 9.94 | 83,198 |
| 17 Aug 15 |
9.89000 -0.10 |
10.31 | 9.82 | 9.95 | 129,568 |
| 14 Aug 15 |
9.99000 -0.15 |
10.34 | 9.81 | 10.21 | 178,051 |
| 13 Aug 15 |
10.14000 -0.37 |
10.39 | 10.05 | 10.35 | 261,880 |
| 12 Aug 15 |
10.51000 +0.00 |
10.62 | 10.24 | 10.51 | 280,898 |
| 11 Aug 15 |
10.51000 -0.18 |
10.57 | 10.08 | 10.48 | 270,995 |
| 10 Aug 15 |
10.69000 +0.23 |
10.70 | 10.27 | 10.43 | 474,697 |
| 07 Aug 15 |
10.46000 -0.25 |
10.84 | 10.30 | 10.73 | 299,421 |
| 06 Aug 15 |
10.71000 +0.64 |
10.90 | 9.78 | 10.10 | 692,650 |
| 05 Aug 15 |
10.07000 +0.18 |
10.25 | 9.85 | 10.04 | 326,527 |
| 04 Aug 15 |
9.89000 -0.24 |
10.24 | 9.69 | 10.24 | 581,438 |
| 31 Jul 15 |
10.13000 -0.12 |
10.19 | 9.74 | 9.85 | 304,775 |
| 30 Jul 15 |
10.25000 -0.03 |
10.32 | 9.98 | 10.21 | 324,533 |
| 29 Jul 15 |
10.28000 +0.40 |
10.40 | 9.88 | 9.88 | 272,316 |
| 28 Jul 15 |
9.88000 +0.26 |
10.09 | 9.60 | 9.61 | 273,128 |
| 27 Jul 15 |
9.62000 -0.32 |
10.04 | 9.61 | 9.85 | 223,444 |
| 24 Jul 15 |
9.94000 -0.31 |
10.30 | 9.85 | 10.25 | 164,260 |
| 23 Jul 15 |
10.25000 +0.01 |
10.48 | 10.10 | 10.24 | 310,394 |
| 22 Jul 15 |
10.24000 -0.29 |
10.44 | 10.08 | 10.26 | 443,467 |
| 21 Jul 15 |
10.53000 +0.24 |
10.68 | 10.27 | 10.27 | 297,633 |
| 20 Jul 15 |
10.29000 -0.39 |
10.68 | 10.28 | 10.68 | 231,475 |
| 17 Jul 15 |
10.68000 -0.25 |
10.91 | 10.55 | 10.90 | 456,094 |
| 16 Jul 15 |
10.93000 +0.20 |
11.11 | 10.50 | 10.77 | 671,942 |
| 15 Jul 15 |
10.73000 -0.70 |
11.37 | 10.66 | 11.29 | 624,136 |
| 14 Jul 15 |
11.43000 +0.01 |
11.61 | 11.20 | 11.30 | 307,855 |
| 13 Jul 15 |
11.42000 -0.08 |
11.60 | 11.33 | 11.44 | 137,231 |
| 10 Jul 15 |
11.50000 +0.02 |
11.76 | 11.27 | 11.52 | 255,464 |
| 09 Jul 15 |
11.48000 -0.32 |
12.10 | 11.36 | 11.89 | 198,852 |
| 08 Jul 15 |
11.80000 +0.13 |
11.91 | 11.64 | 11.64 | 198,685 |
| 07 Jul 15 |
11.67000 -0.13 |
11.90 | 11.22 | 11.70 | 668,392 |
| 06 Jul 15 |
11.80000 -0.29 |
12.14 | 11.72 | 11.90 | 307,354 |
| 03 Jul 15 |
12.09000 -0.23 |
12.30 | 12.03 | 12.21 | 95,630 |
| 02 Jul 15 |
12.32000 +0.08 |
12.43 | 12.09 | 12.11 | 209,322 |
| 30 Jun 15 |
12.24000 +0.18 |
12.32 | 12.10 | 12.15 | 197,011 |
| 29 Jun 15 |
12.06000 -0.29 |
12.46 | 12.03 | 12.14 | 158,404 |
| 26 Jun 15 |
12.35000 +0.05 |
12.48 | 12.08 | 12.27 | 226,267 |
| 25 Jun 15 |
12.30000 -0.10 |
12.45 | 12.26 | 12.35 | 263,969 |
| 24 Jun 15 |
12.40000 +0.03 |
12.45 | 12.29 | 12.32 | 346,898 |
| 23 Jun 15 |
12.37000 +0.27 |
12.42 | 12.01 | 12.01 | 404,922 |
| 22 Jun 15 |
12.10000 +0.51 |
12.14 | 11.65 | 11.75 | 667,951 |
| 19 Jun 15 |
11.59000 -0.34 |
11.99 | 11.56 | 11.97 | 926,292 |
| 18 Jun 15 |
11.93000 +0.13 |
12.00 | 11.68 | 11.83 | 521,846 |
| 17 Jun 15 |
11.80000 -0.07 |
12.06 | 11.70 | 11.92 | 247,100 |
| 16 Jun 15 |
11.87000 -0.20 |
12.13 | 11.72 | 12.07 | 313,852 |
| 15 Jun 15 |
12.07000 -0.21 |
12.30 | 12.06 | 12.16 | 374,734 |
| 12 Jun 15 |
12.28000 +0.18 |
12.47 | 12.01 | 12.06 | 204,832 |
| 11 Jun 15 |
12.10000 +0.05 |
12.27 | 11.97 | 12.07 | 368,535 |
| 10 Jun 15 |
12.05000 -0.02 |
12.50 | 11.97 | 12.20 | 321,284 |
| 09 Jun 15 |
12.07000 +0.34 |
12.25 | 11.85 | 11.85 | 0 |
| 08 Jun 15 |
11.73000 -0.24 |
12.11 | 11.69 | 11.97 | 0 |
| 05 Jun 15 |
11.97000 -0.16 |
12.31 | 11.94 | 12.03 | 346,813 |
| 04 Jun 15 |
12.13000 +0.04 |
12.22 | 11.91 | 11.98 | 227,781 |
| 03 Jun 15 |
12.09000 -0.12 |
12.36 | 11.97 | 12.14 | 156,485 |
| 02 Jun 15 |
12.21000 +0.34 |
12.40 | 11.89 | 11.89 | 251,421 |
| 01 Jun 15 |
11.87000 +0.10 |
11.88 | 11.54 | 11.69 | 177,639 |
| 29 May 15 |
11.77000 +0.13 |
11.85 | 11.59 | 11.62 | 181,735 |
| 28 May 15 |
11.64000 +0.05 |
11.66 | 11.31 | 11.53 | 251,020 |
| 27 May 15 |
11.59000 -0.16 |
11.78 | 11.43 | 11.70 | 185,922 |
| 26 May 15 |
11.75000 -0.01 |
11.89 | 11.61 | 11.80 | 420,627 |
| 25 May 15 |
11.76000 +0.02 |
11.86 | 11.61 | 11.65 | 111,311 |
| 22 May 15 |
11.74000 -0.35 |
11.97 | 11.64 | 11.82 | 230,132 |
| 21 May 15 |
12.09000 +0.34 |
12.14 | 11.79 | 11.88 | 264,422 |
| 20 May 15 |
11.75000 +0.10 |
11.92 | 11.54 | 11.64 | 416,809 |
| 19 May 15 |
11.65000 +0.01 |
11.69 | 11.22 | 11.26 | 283,186 |
| 15 May 15 |
11.64000 +0.33 |
11.66 | 10.95 | 11.20 | 471,219 |
| 14 May 15 |
11.31000 -0.56 |
12.12 | 11.26 | 11.85 | 481,247 |
| 13 May 15 |
11.87000 -0.12 |
12.28 | 11.83 | 12.12 | 621,738 |
| 12 May 15 |
11.99000 +0.65 |
12.39 | 11.26 | 11.29 | 893,827 |
| 11 May 15 |
11.34000 -0.09 |
11.45 | 11.17 | 11.40 | 303,850 |
| 08 May 15 |
11.43000 +0.35 |
11.45 | 10.86 | 11.09 | 439,975 |
| 07 May 15 |
11.08000 -0.28 |
11.45 | 10.97 | 11.45 | 531,316 |
| 06 May 15 |
11.36000 +0.22 |
11.71 | 11.30 | 11.36 | 1,241,192 |
| 05 May 15 |
11.14000 +0.26 |
11.37 | 10.83 | 11.16 | 1,136,365 |
| 04 May 15 |
10.88000 +1.05 |
10.98 | 9.93 | 9.97 | 589,319 |
| 01 May 15 |
9.83000 +0.21 |
9.86 | 9.34 | 9.60 | 648,193 |
| 30 Apr 15 |
9.62000 -0.12 |
9.86 | 9.58 | 9.75 | 938,415 |
| 29 Apr 15 |
9.74000 +0.12 |
9.83 | 9.56 | 9.56 | 1,486,403 |
| 28 Apr 15 |
9.62000 -0.37 |
9.99 | 9.45 | 9.99 | 637,281 |
| 27 Apr 15 |
9.99000 +0.02 |
10.04 | 9.81 | 10.03 | 398,828 |
| 24 Apr 15 |
9.97000 -0.44 |
10.46 | 9.97 | 10.34 | 385,022 |
| 23 Apr 15 |
10.41000 -0.02 |
10.64 | 10.40 | 10.46 | 245,617 |
| 22 Apr 15 |
10.43000 +0.12 |
10.51 | 10.24 | 10.38 | 413,275 |
| 21 Apr 15 |
10.31000 -0.63 |
11.00 | 10.28 | 10.98 | 333,729 |
| 20 Apr 15 |
10.94000 +0.10 |
11.08 | 10.83 | 10.83 | 312,950 |
| 17 Apr 15 |
10.84000 -0.08 |
11.03 | 10.75 | 10.87 | 205,291 |
| 16 Apr 15 |
10.92000 -0.24 |
11.20 | 10.85 | 11.10 | 330,328 |
| 15 Apr 15 |
11.16000 +0.42 |
11.48 | 10.83 | 10.89 | 627,140 |
| 14 Apr 15 |
10.74000 +0.19 |
10.82 | 10.57 | 10.65 | 471,453 |
| 13 Apr 15 |
10.55000 +0.11 |
10.66 | 10.35 | 10.57 | 243,770 |
| 10 Apr 15 |
10.44000 -0.10 |
10.60 | 10.33 | 10.55 | 167,357 |
| 09 Apr 15 |
10.54000 +0.07 |
10.63 | 10.39 | 10.59 | 360,056 |
| 08 Apr 15 |
10.47000 -0.15 |
10.65 | 10.23 | 10.56 | 466,596 |
| 07 Apr 15 |
10.62000 +0.17 |
10.83 | 10.35 | 10.39 | 382,962 |
| 06 Apr 15 |
10.45000 +0.65 |
10.57 | 9.91 | 9.91 | 584,667 |
| 02 Apr 15 |
9.80000 -0.14 |
10.05 | 9.72 | 9.89 | 230,759 |
| 01 Apr 15 |
9.94000 +0.01 |
10.12 | 9.91 | 9.95 | 271,805 |
| 31 Mar 15 |
9.93000 -0.08 |
10.03 | 9.81 | 10.03 | 317,901 |
| 30 Mar 15 |
10.01000 +0.02 |
10.12 | 9.92 | 10.07 | 238,569 |
| 27 Mar 15 |
9.99000 -0.06 |
10.07 | 9.64 | 9.94 | 256,230 |
| 26 Mar 15 |
10.05000 -0.38 |
10.64 | 9.98 | 10.53 | 404,023 |
| 25 Mar 15 |
10.43000 +0.09 |
10.70 | 10.11 | 10.37 | 534,369 |
| 24 Mar 15 |
10.34000 +0.23 |
10.34 | 10.00 | 10.11 | 499,070 |
| 23 Mar 15 |
10.11000 +0.39 |
10.22 | 9.58 | 9.61 | 351,647 |
| 20 Mar 15 |
9.72000 +0.36 |
9.77 | 9.25 | 9.35 | 590,939 |
| 19 Mar 15 |
9.36000 -0.27 |
9.51 | 9.32 | 9.51 | 281,641 |
| 18 Mar 15 |
9.63000 +0.25 |
9.72 | 9.02 | 9.27 | 545,976 |
| 17 Mar 15 |
9.38000 +0.22 |
9.50 | 9.10 | 9.24 | 408,752 |
| 16 Mar 15 |
9.16000 -0.16 |
9.73 | 9.07 | 9.25 | 860,386 |
| 13 Mar 15 |
9.32000 +0.04 |
9.35 | 9.15 | 9.20 | 255,818 |
| 12 Mar 15 |
9.28000 -0.08 |
9.55 | 9.22 | 9.39 | 163,478 |
| 11 Mar 15 |
9.36000 +0.10 |
9.47 | 9.20 | 9.22 | 321,502 |
| 10 Mar 15 |
9.26000 -0.26 |
9.59 | 9.22 | 9.44 | 228,329 |
| 09 Mar 15 |
9.52000 -0.21 |
9.84 | 9.47 | 9.73 | 186,234 |
| 06 Mar 15 |
9.73000 +0.03 |
10.09 | 9.60 | 9.60 | 356,442 |
| 05 Mar 15 |
9.70000 -0.05 |
9.92 | 9.58 | 9.73 | 207,873 |
| 04 Mar 15 |
9.75000 +0.16 |
9.80 | 9.59 | 9.65 | 174,172 |
| 03 Mar 15 |
9.59000 +0.33 |
9.79 | 9.26 | 9.29 | 330,468 |
| 02 Mar 15 |
9.26000 -0.04 |
9.49 | 9.17 | 9.34 | 287,672 |
| 27 Feb 15 |
9.30000 -0.14 |
9.47 | 9.27 | 9.43 | 312,855 |
| 26 Feb 15 |
9.44000 -0.49 |
9.96 | 9.44 | 9.86 | 306,055 |
| 25 Feb 15 |
9.93000 +0.08 |
10.01 | 9.80 | 9.90 | 243,919 |
| 24 Feb 15 |
9.85000 -0.49 |
10.59 | 9.71 | 10.39 | 494,162 |
| 23 Feb 15 |
10.34000 -0.38 |
10.58 | 10.25 | 10.57 | 294,741 |
| 20 Feb 15 |
10.72000 -0.43 |
11.30 | 10.71 | 11.18 | 219,493 |
| 19 Feb 15 |
11.15000 +0.10 |
11.27 | 10.46 | 10.56 | 611,570 |
| 18 Feb 15 |
11.05000 +0.17 |
11.14 | 10.66 | 10.77 | 343,403 |
| 17 Feb 15 |
10.88000 +0.40 |
11.03 | 10.14 | 10.26 | 309,242 |
| 13 Feb 15 |
10.48000 +0.11 |
10.63 | 10.40 | 10.50 | 142,351 |
| 12 Feb 15 |
10.37000 +0.15 |
10.65 | 10.26 | 10.33 | 263,823 |
| 11 Feb 15 |
10.22000 +0.00 |
10.37 | 9.79 | 10.08 | 254,820 |
| 10 Feb 15 |
10.22000 -0.33 |
10.60 | 10.04 | 10.59 | 426,802 |
| 09 Feb 15 |
10.55000 +0.72 |
10.83 | 9.85 | 9.88 | 406,983 |
| 06 Feb 15 |
9.83000 +0.09 |
10.50 | 9.78 | 9.80 | 525,029 |
| 05 Feb 15 |
9.74000 +0.24 |
9.85 | 9.56 | 9.60 | 363,045 |
| 04 Feb 15 |
9.50000 -0.35 |
9.70 | 9.16 | 9.70 | 429,036 |
| 03 Feb 15 |
9.85000 +0.49 |
9.96 | 9.49 | 9.49 | 509,642 |
| 02 Feb 15 |
9.36000 +0.55 |
9.36 | 8.80 | 8.91 | 400,111 |
| 30 Jan 15 |
8.81000 +0.47 |
8.82 | 8.24 | 8.30 | 1,481,273 |
| 29 Jan 15 |
8.34000 -0.33 |
8.85 | 8.17 | 8.66 | 945,308 |
| 28 Jan 15 |
8.67000 -1.21 |
9.77 | 8.48 | 9.77 | 763,583 |
| 27 Jan 15 |
9.88000 +0.04 |
10.04 | 9.77 | 9.82 | 334,579 |
| 26 Jan 15 |
9.84000 -0.25 |
10.10 | 9.80 | 10.08 | 514,110 |
| 23 Jan 15 |
10.09000 +0.33 |
10.16 | 9.65 | 9.72 | 418,273 |
| 22 Jan 15 |
9.76000 -0.14 |
9.98 | 9.67 | 9.88 | 360,061 |
| 21 Jan 15 |
9.90000 +0.20 |
10.04 | 9.62 | 9.77 | 443,450 |
| 20 Jan 15 |
9.70000 -0.17 |
9.92 | 9.64 | 9.84 | 427,754 |
| 19 Jan 15 |
9.87000 -0.31 |
10.35 | 9.76 | 10.18 | 157,600 |
| 16 Jan 15 |
10.18000 +0.67 |
10.24 | 9.58 | 9.58 | 280,294 |
| 15 Jan 15 |
9.51000 +0.01 |
9.66 | 9.41 | 9.63 | 326,977 |
| 14 Jan 15 |
9.50000 +0.06 |
9.57 | 9.28 | 9.40 | 432,508 |
| 13 Jan 15 |
9.44000 -0.13 |
9.71 | 9.30 | 9.59 | 266,172 |
| 12 Jan 15 |
9.57000 -0.30 |
9.80 | 9.47 | 9.75 | 368,919 |
| 09 Jan 15 |
9.87000 +0.12 |
9.87 | 9.67 | 9.77 | 222,327 |
| 08 Jan 15 |
9.75000 -0.03 |
9.94 | 9.65 | 9.80 | 273,203 |
| 07 Jan 15 |
9.78000 -0.04 |
10.11 | 9.73 | 9.92 | 415,714 |
| 06 Jan 15 |
9.82000 -0.07 |
9.96 | 9.74 | 9.85 | 294,100 |
| 05 Jan 15 |
9.89000 -0.37 |
10.09 | 9.82 | 10.09 | 530,771 |
| 02 Jan 15 |
10.26000 +0.06 |
10.29 | 10.09 | 10.18 | 246,635 |
| 31 Dec 14 |
10.20000 +0.05 |
10.24 | 9.81 | 9.81 | 222,960 |
| 30 Dec 14 |
10.15000 -0.15 |
10.30 | 10.04 | 10.30 | 286,486 |
| 29 Dec 14 |
10.30000 -0.05 |
10.55 | 10.13 | 10.35 | 221,948 |
| 24 Dec 14 |
10.35000 -0.10 |
10.40 | 10.00 | 10.40 | 134,054 |
| 23 Dec 14 |
10.45000 +0.04 |
10.63 | 10.31 | 10.43 | 160,199 |
| 22 Dec 14 |
10.41000 -0.50 |
10.88 | 10.26 | 10.88 | 263,068 |
| 19 Dec 14 |
10.91000 +0.78 |
11.01 | 10.09 | 10.16 | 544,888 |
| 18 Dec 14 |
10.13000 -0.44 |
11.21 | 10.13 | 10.95 | 391,381 |
| 17 Dec 14 |
10.57000 +0.56 |
10.80 | 9.95 | 9.99 | 447,412 |
| 16 Dec 14 |
10.01000 +0.29 |
10.08 | 9.60 | 9.62 | 413,908 |
| 15 Dec 14 |
9.72000 -0.08 |
9.99 | 9.70 | 9.78 | 347,402 |
| 12 Dec 14 |
9.80000 -0.06 |
9.96 | 9.59 | 9.77 | 366,711 |
| 11 Dec 14 |
9.86000 -0.09 |
10.09 | 9.73 | 9.93 | 359,675 |
| 10 Dec 14 |
9.95000 +0.00 |
9.96 | 9.61 | 9.80 | 475,507 |
| 09 Dec 14 |
9.95000 +0.07 |
10.04 | 9.73 | 9.73 | 328,108 |
| 08 Dec 14 |
9.88000 -0.43 |
10.20 | 9.66 | 10.19 | 1,045,747 |
| 05 Dec 14 |
10.31000 +0.24 |
10.36 | 9.93 | 10.10 | 422,080 |
| 04 Dec 14 |
10.07000 -0.40 |
10.26 | 9.96 | 10.19 | 323,680 |
| 03 Dec 14 |
10.47000 +0.10 |
10.74 | 10.13 | 10.37 | 537,345 |
| 02 Dec 14 |
10.37000 -0.41 |
11.03 | 10.31 | 10.70 | 566,282 |
| 01 Dec 14 |
10.78000 -0.10 |
11.17 | 10.67 | 10.88 | 334,286 |
| 28 Nov 14 |
10.88000 -0.44 |
11.25 | 10.82 | 11.24 | 528,535 |
| 27 Nov 14 |
11.32000 -0.63 |
11.88 | 11.25 | 11.76 | 394,188 |
| 26 Nov 14 |
11.95000 -0.33 |
12.17 | 11.90 | 12.16 | 381,508 |
| 25 Nov 14 |
12.28000 -0.02 |
12.44 | 12.03 | 12.33 | 233,940 |
| 24 Nov 14 |
12.30000 -0.22 |
12.49 | 12.19 | 12.45 | 192,056 |
| 21 Nov 14 |
12.52000 +0.16 |
12.60 | 12.26 | 12.45 | 328,935 |
| 20 Nov 14 |
12.36000 +0.07 |
12.43 | 12.11 | 12.28 | 312,513 |
| 19 Nov 14 |
12.29000 -0.21 |
12.50 | 12.22 | 12.50 | 290,081 |
| 18 Nov 14 |
12.50000 -0.49 |
12.84 | 12.45 | 12.82 | 666,720 |
| 17 Nov 14 |
12.99000 +0.02 |
13.12 | 12.88 | 12.89 | 228,990 |
| 14 Nov 14 |
12.97000 -0.24 |
13.22 | 12.77 | 13.15 | 342,750 |
| 13 Nov 14 |
13.21000 -0.32 |
13.56 | 13.09 | 13.51 | 271,035 |
| 12 Nov 14 |
13.53000 +0.06 |
13.72 | 13.39 | 13.49 | 229,804 |
| 11 Nov 14 |
13.47000 +0.16 |
13.70 | 13.38 | 13.40 | 221,446 |
| 10 Nov 14 |
13.31000 -0.05 |
13.84 | 13.14 | 13.50 | 252,944 |
| 07 Nov 14 |
13.36000 +0.28 |
13.49 | 13.05 | 13.05 | 135,174 |
| 06 Nov 14 |
13.08000 -0.01 |
13.11 | 12.79 | 13.01 | 142,201 |
| 05 Nov 14 |
13.09000 +0.64 |
13.35 | 12.43 | 12.43 | 412,615 |
| 04 Nov 14 |
12.45000 -0.11 |
12.59 | 12.33 | 12.55 | 710,235 |
| 03 Nov 14 |
12.56000 -0.16 |
12.84 | 12.55 | 12.77 | 257,914 |
| 31 Oct 14 |
12.72000 +0.13 |
12.75 | 12.43 | 12.55 | 691,279 |
| 30 Oct 14 |
12.59000 +0.01 |
12.63 | 12.40 | 12.50 | 299,442 |
| 29 Oct 14 |
12.58000 +0.06 |
12.72 | 12.50 | 12.58 | 273,157 |
| 28 Oct 14 |
12.52000 +0.46 |
12.60 | 12.06 | 12.13 | 327,384 |
| 27 Oct 14 |
12.06000 -0.38 |
12.28 | 11.97 | 12.28 | 289,491 |
| 24 Oct 14 |
12.44000 -0.46 |
12.77 | 12.26 | 12.76 | 402,346 |
| 23 Oct 14 |
12.90000 +0.07 |
13.21 | 12.89 | 12.93 | 295,677 |
| 22 Oct 14 |
12.83000 -0.64 |
13.65 | 12.81 | 13.50 | 411,419 |
| 21 Oct 14 |
13.47000 +0.07 |
13.50 | 13.29 | 13.48 | 167,219 |
| 20 Oct 14 |
13.40000 +0.08 |
13.42 | 13.11 | 13.40 | 392,483 |
| 17 Oct 14 |
13.32000 -0.03 |
13.73 | 13.31 | 13.46 | 708,628 |
| 16 Oct 14 |
13.35000 +0.17 |
13.60 | 12.95 | 13.09 | 355,153 |
| 15 Oct 14 |
13.18000 -0.22 |
13.35 | 12.69 | 13.25 | 435,960 |
| 14 Oct 14 |
13.40000 -0.26 |
13.85 | 13.33 | 13.61 | 324,640 |
| 10 Oct 14 |
13.66000 -0.29 |
14.14 | 13.53 | 13.94 | 255,603 |
| 09 Oct 14 |
13.95000 -0.07 |
14.28 | 13.79 | 14.12 | 408,150 |
| 08 Oct 14 |
14.02000 -0.13 |
14.23 | 13.79 | 14.10 | 516,416 |
| 07 Oct 14 |
14.15000 -0.22 |
14.46 | 14.14 | 14.30 | 370,755 |
| 06 Oct 14 |
14.37000 +0.13 |
14.55 | 14.22 | 14.30 | 737,789 |
| 03 Oct 14 |
14.24000 -0.23 |
14.55 | 14.20 | 14.50 | 184,727 |
| 02 Oct 14 |
14.47000 -0.01 |
14.53 | 14.10 | 14.52 | 311,077 |
| 01 Oct 14 |
14.48000 -0.23 |
14.78 | 14.35 | 14.75 | 239,019 |
| 30 Sep 14 |
14.71000 -0.29 |
15.09 | 14.64 | 15.06 | 577,544 |
| 29 Sep 14 |
15.00000 +0.40 |
15.02 | 14.30 | 14.60 | 636,642 |
| 26 Sep 14 |
14.60000 +0.44 |
14.65 | 14.20 | 14.22 | 353,923 |
| 25 Sep 14 |
14.16000 -0.09 |
14.26 | 14.07 | 14.19 | 579,778 |
| 24 Sep 14 |
14.25000 +0.09 |
14.27 | 14.00 | 14.12 | 277,884 |
| 23 Sep 14 |
14.16000 +0.31 |
14.33 | 13.86 | 13.86 | 207,008 |
| 22 Sep 14 |
13.85000 -0.25 |
14.06 | 13.67 | 13.98 | 259,912 |
| 19 Sep 14 |
14.10000 -0.59 |
14.67 | 14.00 | 14.67 | 541,265 |
| 18 Sep 14 |
14.69000 -0.02 |
14.84 | 14.58 | 14.77 | 95,451 |
| 17 Sep 14 |
14.71000 -0.38 |
15.10 | 14.66 | 15.07 | 186,555 |
| 16 Sep 14 |
15.09000 +0.12 |
15.30 | 14.94 | 14.97 | 235,752 |
| 15 Sep 14 |
14.97000 -0.09 |
15.08 | 14.85 | 15.06 | 153,152 |
| 12 Sep 14 |
15.06000 -0.09 |
15.29 | 15.01 | 15.15 | 147,899 |
| 11 Sep 14 |
15.15000 -0.16 |
15.31 | 15.03 | 15.31 | 154,381 |
| 10 Sep 14 |
15.31000 -0.13 |
15.46 | 15.22 | 15.46 | 81,813 |
| 09 Sep 14 |
15.44000 -0.03 |
15.54 | 15.32 | 15.53 | 115,793 |
| 08 Sep 14 |
15.47000 -0.31 |
15.71 | 15.45 | 15.69 | 102,869 |
| 05 Sep 14 |
15.78000 -0.14 |
15.95 | 15.74 | 15.88 | 89,769 |
| 04 Sep 14 |
15.92000 -0.06 |
16.09 | 15.91 | 15.96 | 145,990 |
| 03 Sep 14 |
15.98000 -0.07 |
16.19 | 15.97 | 16.13 | 117,476 |
| 02 Sep 14 |
16.05000 -0.26 |
16.32 | 16.02 | 16.27 | 96,967 |
| 29 Aug 14 |
16.31000 +0.05 |
16.38 | 16.16 | 16.31 | 130,522 |
| 28 Aug 14 |
16.26000 -0.14 |
16.42 | 16.22 | 16.42 | 134,921 |
| 27 Aug 14 |
16.40000 -0.15 |
16.47 | 16.28 | 16.41 | 126,633 |
| 26 Aug 14 |
16.55000 +0.13 |
16.64 | 16.28 | 16.46 | 98,163 |
| 25 Aug 14 |
16.42000 +0.05 |
16.44 | 16.34 | 16.37 | 51,645 |
| 22 Aug 14 |
16.37000 -0.11 |
16.48 | 16.30 | 16.41 | 53,397 |
| 21 Aug 14 |
16.48000 +0.13 |
16.52 | 16.22 | 16.35 | 246,403 |
| 20 Aug 14 |
16.35000 -0.05 |
16.42 | 16.16 | 16.33 | 317,391 |
| 19 Aug 14 |
16.40000 +0.21 |
16.45 | 16.12 | 16.15 | 228,940 |
| 18 Aug 14 |
16.19000 -0.06 |
16.31 | 16.17 | 16.26 | 89,871 |
| 15 Aug 14 |
16.25000 -0.17 |
16.49 | 16.22 | 16.40 | 108,976 |
| 14 Aug 14 |
16.42000 -0.11 |
16.59 | 16.39 | 16.49 | 78,894 |
| 13 Aug 14 |
16.53000 -0.08 |
16.60 | 16.48 | 16.60 | 76,508 |
| 12 Aug 14 |
16.61000 -0.25 |
16.93 | 16.56 | 16.80 | 122,216 |
| 11 Aug 14 |
16.86000 -0.31 |
17.20 | 16.80 | 17.14 | 169,937 |
| 08 Aug 14 |
17.17000 +0.25 |
17.19 | 16.83 | 16.89 | 73,590 |
| 07 Aug 14 |
16.92000 -0.06 |
17.19 | 16.87 | 16.98 | 197,270 |
| 06 Aug 14 |
16.98000 -0.24 |
17.24 | 16.85 | 17.22 | 145,676 |
| 05 Aug 14 |
17.22000 -0.28 |
17.48 | 17.15 | 17.47 | 136,186 |
| 01 Aug 14 |
17.50000 -0.05 |
17.59 | 17.40 | 17.47 | 210,803 |
| 31 Jul 14 |
17.55000 -0.04 |
17.59 | 17.41 | 17.51 | 225,966 |
| 30 Jul 14 |
17.59000 +0.09 |
17.68 | 17.47 | 17.60 | 125,365 |
| 29 Jul 14 |
17.50000 -0.01 |
17.71 | 17.48 | 17.50 | 79,037 |
| 28 Jul 14 |
17.51000 +0.00 |
17.56 | 17.46 | 17.52 | 149,799 |
| 25 Jul 14 |
17.51000 -0.01 |
17.61 | 17.50 | 17.50 | 65,547 |
| 24 Jul 14 |
17.52000 -0.04 |
17.61 | 17.50 | 17.59 | 94,412 |
| 23 Jul 14 |
17.56000 +0.05 |
17.63 | 17.45 | 17.45 | 68,767 |
| 22 Jul 14 |
17.51000 +0.08 |
17.59 | 17.43 | 17.50 | 91,147 |
| 21 Jul 14 |
17.43000 -0.06 |
17.45 | 17.35 | 17.44 | 92,178 |
| 18 Jul 14 |
17.49000 +0.02 |
17.57 | 17.49 | 17.50 | 118,000 |
| 17 Jul 14 |
17.47000 -0.01 |
17.61 | 17.45 | 17.51 | 150,182 |
| 16 Jul 14 |
17.48000 +0.00 |
17.74 | 17.39 | 17.50 | 175,969 |
| 15 Jul 14 |
17.48000 +0.07 |
17.49 | 17.17 | 17.38 | 312,573 |
| 14 Jul 14 |
17.41000 +0.18 |
17.49 | 17.23 | 17.23 | 129,320 |
| 11 Jul 14 |
17.23000 -0.19 |
17.48 | 17.07 | 17.45 | 224,254 |
| 10 Jul 14 |
17.42000 -0.08 |
17.55 | 17.25 | 17.39 | 197,231 |
| 09 Jul 14 |
17.50000 +0.37 |
17.51 | 17.11 | 17.15 | 221,258 |
| 08 Jul 14 |
17.13000 -0.14 |
17.24 | 16.99 | 17.24 | 262,108 |
| 07 Jul 14 |
17.27000 +0.53 |
17.31 | 16.72 | 16.79 | 292,546 |
| 04 Jul 14 |
16.74000 -0.01 |
16.79 | 16.65 | 16.75 | 20,564 |
| 03 Jul 14 |
16.75000 +0.10 |
16.85 | 16.63 | 16.63 | 136,714 |
| 02 Jul 14 |
16.65000 +0.08 |
16.73 | 16.40 | 16.57 | 93,399 |
| 30 Jun 14 |
16.57000 +0.22 |
16.64 | 16.35 | 16.35 | 52,236 |
| 27 Jun 14 |
16.35000 -0.18 |
16.57 | 16.35 | 16.50 | 115,791 |
| 26 Jun 14 |
16.53000 +0.24 |
16.56 | 16.26 | 16.26 | 126,695 |
| 25 Jun 14 |
16.29000 -0.15 |
16.52 | 16.26 | 16.45 | 131,034 |
| 24 Jun 14 |
16.44000 -0.42 |
16.80 | 16.43 | 16.80 | 155,889 |
| 23 Jun 14 |
16.86000 -0.28 |
17.10 | 16.86 | 17.10 | 100,499 |
| 20 Jun 14 |
17.14000 +0.30 |
17.14 | 16.76 | 16.86 | 562,163 |
| 19 Jun 14 |
16.84000 -0.12 |
17.00 | 16.71 | 16.99 | 81,101 |
| 18 Jun 14 |
16.96000 -0.09 |
17.09 | 16.92 | 17.02 | 81,338 |
| 17 Jun 14 |
17.05000 +0.00 |
17.06 | 16.83 | 17.00 | 389,665 |
| 16 Jun 14 |
17.05000 +0.27 |
17.16 | 16.70 | 16.80 | 198,415 |
| 13 Jun 14 |
16.78000 +0.36 |
16.81 | 16.42 | 16.45 | 118,989 |
| 12 Jun 14 |
16.42000 +0.17 |
16.44 | 16.23 | 16.28 | 90,562 |
| 11 Jun 14 |
16.25000 -0.32 |
16.61 | 16.23 | 16.56 | 137,942 |
| 10 Jun 14 |
16.57000 +0.07 |
16.60 | 16.36 | 16.50 | 68,980 |
| 09 Jun 14 |
16.50000 +0.14 |
16.58 | 16.26 | 16.31 | 87,362 |
| 06 Jun 14 |
16.36000 +0.05 |
16.38 | 16.21 | 16.28 | 114,425 |
| 05 Jun 14 |
16.31000 -0.03 |
16.33 | 16.17 | 16.32 | 165,622 |
| 04 Jun 14 |
16.34000 -0.09 |
16.42 | 16.21 | 16.42 | 100,358 |
| 03 Jun 14 |
16.43000 +0.09 |
16.48 | 16.33 | 16.36 | 95,045 |
| 02 Jun 14 |
16.34000 +0.11 |
16.34 | 16.13 | 16.21 | 96,299 |
| 30 May 14 |
16.23000 +0.12 |
16.25 | 15.99 | 16.11 | 154,910 |
| 29 May 14 |
16.11000 +0.00 |
16.12 | 15.98 | 16.07 | 81,755 |
| 28 May 14 |
16.11000 +0.03 |
16.21 | 16.04 | 16.05 | 154,538 |
| 27 May 14 |
16.08000 -0.08 |
16.24 | 16.02 | 16.18 | 317,761 |
| 26 May 14 |
16.16000 +0.04 |
16.22 | 16.09 | 16.13 | 20,156 |
| 23 May 14 |
16.12000 -0.02 |
16.18 | 16.08 | 16.15 | 118,560 |
| 22 May 14 |
16.14000 +0.07 |
16.15 | 15.96 | 16.15 | 242,902 |
| 21 May 14 |
16.07000 -0.05 |
16.15 | 15.42 | 15.80 | 407,802 |
| 20 May 14 |
16.12000 +0.01 |
16.15 | 16.00 | 16.11 | 211,771 |
| 16 May 14 |
16.11000 -0.17 |
16.27 | 16.05 | 16.24 | 166,555 |
| 15 May 14 |
16.28000 +0.03 |
16.39 | 16.19 | 16.26 | 433,240 |
| 14 May 14 |
16.25000 +0.03 |
16.52 | 16.20 | 16.27 | 284,922 |
| 13 May 14 |
16.22000 +0.20 |
16.28 | 16.05 | 16.05 | 191,280 |
| 12 May 14 |
16.02000 -0.12 |
16.29 | 15.95 | 16.14 | 208,961 |
| 09 May 14 |
16.14000 -0.26 |
16.49 | 15.97 | 16.44 | 191,094 |
| 08 May 14 |
16.40000 -0.09 |
16.84 | 16.36 | 16.59 | 473,096 |
| 07 May 14 |
16.49000 -0.19 |
16.80 | 16.46 | 16.69 | 172,849 |
| 06 May 14 |
16.68000 -0.06 |
17.00 | 16.58 | 16.76 | 480,337 |
| 05 May 14 |
16.74000 -0.12 |
16.91 | 16.71 | 16.84 | 104,788 |
| 02 May 14 |
16.86000 -0.09 |
16.95 | 16.78 | 16.95 | 162,873 |
| 01 May 14 |
16.95000 -0.30 |
17.25 | 16.83 | 17.21 | 138,976 |
| 30 Apr 14 |
17.25000 +0.08 |
17.39 | 17.18 | 17.20 | 114,657 |
| 29 Apr 14 |
17.17000 +0.03 |
17.28 | 17.12 | 17.20 | 128,652 |
| 28 Apr 14 |
17.14000 +0.17 |
17.49 | 17.01 | 17.05 | 339,017 |
| 25 Apr 14 |
16.97000 -0.16 |
17.07 | 16.89 | 17.05 | 155,818 |
| 24 Apr 14 |
17.13000 +0.49 |
17.20 | 16.66 | 16.70 | 307,187 |
| 23 Apr 14 |
16.64000 -0.12 |
16.71 | 16.55 | 16.71 | 237,756 |
| 22 Apr 14 |
16.76000 +0.14 |
16.82 | 16.50 | 16.55 | 183,928 |
| 21 Apr 14 |
16.62000 -0.14 |
16.78 | 16.43 | 16.75 | 81,834 |
| 17 Apr 14 |
16.76000 +0.41 |
16.79 | 16.36 | 16.37 | 166,389 |
| 16 Apr 14 |
16.35000 +0.25 |
16.35 | 16.02 | 16.15 | 164,493 |
| 15 Apr 14 |
16.10000 +0.00 |
16.17 | 16.05 | 16.07 | 67,467 |
| 14 Apr 14 |
16.10000 +0.05 |
16.25 | 16.01 | 16.10 | 98,725 |
| 11 Apr 14 |
16.05000 -0.04 |
16.10 | 15.95 | 16.07 | 163,212 |
| 10 Apr 14 |
16.09000 -0.12 |
16.35 | 16.08 | 16.24 | 116,564 |
| 09 Apr 14 |
16.21000 +0.20 |
16.21 | 16.04 | 16.08 | 105,621 |
| 08 Apr 14 |
16.01000 -0.02 |
16.06 | 15.93 | 16.05 | 200,911 |
| 07 Apr 14 |
16.03000 -0.11 |
16.21 | 16.02 | 16.10 | 142,066 |
| 04 Apr 14 |
16.14000 -0.01 |
16.32 | 16.11 | 16.23 | 107,866 |
| 03 Apr 14 |
16.15000 -0.09 |
16.30 | 16.10 | 16.29 | 132,900 |
| 02 Apr 14 |
16.24000 +0.23 |
16.26 | 16.02 | 16.06 | 180,099 |
| 01 Apr 14 |
16.01000 -0.33 |
16.39 | 15.98 | 16.39 | 239,202 |
| 31 Mar 14 |
16.34000 +0.02 |
16.40 | 16.27 | 16.35 | 252,693 |
| 28 Mar 14 |
16.32000 +0.09 |
16.39 | 16.16 | 16.20 | 231,481 |
| 27 Mar 14 |
16.23000 +0.23 |
16.25 | 15.99 | 16.03 | 198,441 |
| 26 Mar 14 |
16.00000 -0.19 |
16.22 | 16.00 | 16.19 | 99,679 |
| 25 Mar 14 |
16.19000 +0.06 |
16.22 | 16.01 | 16.11 | 102,793 |
| 24 Mar 14 |
16.13000 -0.03 |
16.26 | 15.97 | 16.20 | 169,485 |
| 21 Mar 14 |
16.16000 -0.40 |
16.57 | 16.16 | 16.56 | 450,596 |
| 20 Mar 14 |
16.56000 +0.16 |
16.60 | 16.36 | 16.40 | 154,725 |
| 19 Mar 14 |
16.40000 +0.04 |
16.55 | 16.33 | 16.35 | 157,753 |
| 18 Mar 14 |
16.36000 +0.00 |
16.41 | 16.20 | 16.32 | 193,628 |
| 17 Mar 14 |
16.36000 -0.50 |
16.70 | 16.05 | 16.70 | 217,074 |
| 14 Mar 14 |
16.86000 -0.54 |
17.45 | 16.85 | 17.44 | 118,844 |
| 13 Mar 14 |
17.40000 +0.08 |
17.59 | 17.17 | 17.29 | 54,819 |
| 12 Mar 14 |
17.32000 -0.26 |
17.51 | 17.23 | 17.50 | 77,753 |
| 11 Mar 14 |
17.58000 -0.06 |
17.87 | 17.56 | 17.69 | 85,110 |
| 10 Mar 14 |
17.64000 +0.05 |
17.70 | 17.54 | 17.57 | 62,082 |
| 07 Mar 14 |
17.59000 +0.11 |
17.72 | 17.41 | 17.48 | 86,083 |
| 06 Mar 14 |
17.48000 -0.25 |
17.79 | 17.42 | 17.74 | 87,017 |
| 05 Mar 14 |
17.73000 +0.15 |
17.79 | 17.52 | 17.54 | 80,264 |
| 04 Mar 14 |
17.58000 -0.10 |
17.73 | 17.54 | 17.73 | 163,426 |
| 03 Mar 14 |
17.68000 -0.03 |
17.72 | 17.60 | 17.60 | 102,343 |
| 28 Feb 14 |
17.71000 +0.20 |
17.74 | 17.42 | 17.42 | 130,110 |
| 27 Feb 14 |
17.51000 +0.06 |
17.55 | 17.33 | 17.38 | 232,232 |
| 26 Feb 14 |
17.45000 +0.13 |
17.54 | 17.16 | 17.35 | 123,801 |
| 25 Feb 14 |
17.32000 -0.15 |
17.48 | 17.19 | 17.44 | 359,063 |
| 24 Feb 14 |
17.47000 +0.02 |
17.70 | 17.32 | 17.51 | 121,647 |
| 21 Feb 14 |
17.45000 -0.02 |
17.62 | 17.39 | 17.53 | 106,620 |
| 20 Feb 14 |
17.47000 +0.14 |
17.59 | 17.34 | 17.39 | 119,166 |
| 19 Feb 14 |
17.33000 +0.00 |
17.40 | 17.23 | 17.25 | 167,514 |
| 18 Feb 14 |
17.33000 -0.22 |
17.54 | 17.22 | 17.49 | 136,540 |
| 14 Feb 14 |
17.55000 -0.02 |
17.61 | 17.41 | 17.56 | 145,780 |
| 13 Feb 14 |
17.57000 +0.36 |
17.62 | 17.00 | 17.05 | 223,344 |
| 12 Feb 14 |
17.21000 +0.59 |
17.29 | 16.62 | 16.63 | 236,988 |
| 11 Feb 14 |
16.62000 +0.52 |
16.65 | 16.30 | 16.46 | 528,174 |
| 10 Feb 14 |
16.10000 -0.32 |
16.45 | 16.09 | 16.40 | 130,303 |
| 07 Feb 14 |
16.42000 -0.17 |
16.64 | 16.36 | 16.64 | 101,703 |
| 06 Feb 14 |
16.59000 +0.55 |
16.62 | 16.02 | 16.02 | 442,201 |
| 05 Feb 14 |
16.04000 -0.05 |
16.28 | 16.02 | 16.10 | 140,970 |
| 04 Feb 14 |
16.09000 -0.06 |
16.30 | 15.90 | 16.21 | 153,762 |
| 03 Feb 14 |
16.15000 -0.30 |
16.49 | 16.06 | 16.49 | 204,630 |
| 31 Jan 14 |
16.45000 +0.11 |
16.48 | 16.16 | 16.26 | 89,820 |
| 30 Jan 14 |
16.34000 +0.07 |
16.42 | 16.22 | 16.30 | 98,995 |
| 29 Jan 14 |
16.27000 +0.04 |
16.28 | 16.04 | 16.10 | 100,771 |
| 28 Jan 14 |
16.23000 +0.17 |
16.26 | 16.04 | 16.04 | 94,665 |
| 27 Jan 14 |
16.06000 -0.19 |
16.30 | 16.03 | 16.29 | 105,430 |
| 24 Jan 14 |
16.25000 +0.04 |
16.27 | 16.01 | 16.20 | 94,202 |
| 23 Jan 14 |
16.21000 -0.16 |
16.39 | 16.03 | 16.38 | 135,667 |
| 22 Jan 14 |
16.37000 -0.04 |
16.43 | 16.32 | 16.42 | 224,237 |
| 21 Jan 14 |
16.41000 -0.03 |
16.52 | 16.36 | 16.44 | 94,007 |
| 20 Jan 14 |
16.44000 -0.10 |
16.52 | 16.30 | 16.52 | 78,206 |
| 17 Jan 14 |
16.54000 +0.15 |
16.56 | 16.36 | 16.46 | 94,069 |
| 16 Jan 14 |
16.39000 -0.15 |
16.53 | 16.29 | 16.39 | 148,135 |
| 15 Jan 14 |
16.54000 +0.45 |
16.54 | 16.11 | 16.11 | 108,581 |
| 14 Jan 14 |
16.09000 +0.12 |
16.20 | 16.00 | 16.02 | 117,445 |
| 13 Jan 14 |
15.97000 -0.21 |
16.28 | 15.95 | 16.25 | 182,360 |
| 10 Jan 14 |
16.18000 +0.13 |
16.20 | 16.02 | 16.05 | 62,334 |
| 09 Jan 14 |
16.05000 -0.27 |
16.40 | 16.05 | 16.31 | 102,735 |
| 08 Jan 14 |
16.32000 -0.15 |
16.67 | 16.30 | 16.52 | 72,017 |
| 07 Jan 14 |
16.47000 -0.03 |
16.70 | 16.46 | 16.58 | 63,400 |
| 06 Jan 14 |
16.50000 +0.06 |
16.63 | 16.50 | 16.55 | 131,514 |
| 03 Jan 14 |
16.44000 -0.13 |
16.66 | 16.35 | 16.60 | 61,696 |
| 02 Jan 14 |
16.57000 -0.16 |
16.79 | 16.48 | 16.66 | 77,431 |
| 31 Dec 13 |
16.73000 +0.40 |
16.84 | 16.38 | 16.38 | 83,943 |
| 30 Dec 13 |
16.33000 -0.06 |
16.59 | 16.32 | 16.32 | 79,522 |
| 27 Dec 13 |
16.39000 -0.07 |
16.64 | 16.38 | 16.51 | 54,304 |
| 24 Dec 13 |
16.46000 +0.26 |
16.55 | 16.23 | 16.46 | 63,091 |
| 23 Dec 13 |
16.20000 -0.07 |
16.29 | 16.13 | 16.25 | 89,835 |
| 20 Dec 13 |
16.27000 +0.27 |
16.27 | 16.01 | 16.02 | 393,603 |
| 19 Dec 13 |
16.00000 -0.13 |
16.24 | 16.00 | 16.08 | 132,275 |
| 18 Dec 13 |
16.13000 +0.01 |
16.24 | 16.02 | 16.18 | 170,001 |
| 17 Dec 13 |
16.12000 -0.36 |
16.46 | 16.08 | 16.42 | 250,599 |
| 16 Dec 13 |
16.48000 +0.48 |
16.58 | 16.06 | 16.08 | 156,762 |
| 13 Dec 13 |
16.00000 +0.00 |
16.11 | 15.99 | 16.05 | 124,960 |
| 12 Dec 13 |
16.00000 +0.02 |
16.12 | 15.92 | 15.96 | 164,051 |
| 11 Dec 13 |
15.98000 -0.05 |
16.16 | 15.95 | 16.06 | 477,208 |
| 10 Dec 13 |
16.03000 -0.13 |
16.20 | 16.00 | 16.20 | 110,213 |
| 09 Dec 13 |
16.16000 +0.01 |
16.25 | 16.08 | 16.25 | 66,216 |
| 06 Dec 13 |
16.15000 +0.04 |
16.23 | 16.08 | 16.17 | 76,223 |
| 05 Dec 13 |
16.11000 -0.02 |
16.28 | 16.06 | 16.15 | 116,997 |
| 04 Dec 13 |
16.13000 +0.10 |
16.24 | 16.02 | 16.06 | 411,710 |
| 03 Dec 13 |
16.03000 -0.10 |
16.14 | 15.96 | 16.14 | 1,257,324 |
| 02 Dec 13 |
16.13000 -0.10 |
16.30 | 16.04 | 16.30 | 135,645 |
| 29 Nov 13 |
16.23000 +0.10 |
16.32 | 16.06 | 16.21 | 109,898 |
| 28 Nov 13 |
16.13000 +0.10 |
16.22 | 16.11 | 16.20 | 69,882 |
| 27 Nov 13 |
16.03000 -0.11 |
16.19 | 16.02 | 16.19 | 60,487 |
| 26 Nov 13 |
16.14000 -0.03 |
16.25 | 16.10 | 16.23 | 110,318 |
| 25 Nov 13 |
16.17000 -0.20 |
16.46 | 15.98 | 16.44 | 209,048 |
| 22 Nov 13 |
16.37000 -0.13 |
16.50 | 16.27 | 16.50 | 106,481 |
| 21 Nov 13 |
16.50000 +0.19 |
16.59 | 16.33 | 16.36 | 408,358 |
| 20 Nov 13 |
16.31000 -0.05 |
16.40 | 16.10 | 16.40 | 115,728 |
| 19 Nov 13 |
16.36000 +0.06 |
16.44 | 16.18 | 16.35 | 184,702 |
| 18 Nov 13 |
16.30000 -0.15 |
16.64 | 16.17 | 16.51 | 145,766 |
| 15 Nov 13 |
16.45000 +0.02 |
16.50 | 16.36 | 16.40 | 113,675 |
| 14 Nov 13 |
16.43000 -0.04 |
16.52 | 16.26 | 16.52 | 106,009 |
| 13 Nov 13 |
16.47000 -0.12 |
16.61 | 16.36 | 16.60 | 133,051 |
| 12 Nov 13 |
16.59000 -0.74 |
17.37 | 16.50 | 17.36 | 169,634 |
| 11 Nov 13 |
17.33000 -0.13 |
17.48 | 17.21 | 17.21 | 89,775 |
| 08 Nov 13 |
17.46000 +0.21 |
17.62 | 17.22 | 17.22 | 99,625 |
| 07 Nov 13 |
17.25000 -0.28 |
17.60 | 17.22 | 17.49 | 94,593 |
| 06 Nov 13 |
17.53000 +0.28 |
17.56 | 17.27 | 17.31 | 171,808 |
| 05 Nov 13 |
17.25000 -0.64 |
17.89 | 17.23 | 17.89 | 101,482 |
| 04 Nov 13 |
17.89000 -0.14 |
18.14 | 17.85 | 18.02 | 76,929 |
| 01 Nov 13 |
18.03000 +0.21 |
18.12 | 17.79 | 17.80 | 131,783 |
| 31 Oct 13 |
17.82000 -0.19 |
18.04 | 17.74 | 17.96 | 144,243 |
| 30 Oct 13 |
18.01000 +0.07 |
18.04 | 17.85 | 17.96 | 217,868 |
| 29 Oct 13 |
17.94000 +0.10 |
17.97 | 17.71 | 17.88 | 97,904 |
| 28 Oct 13 |
17.84000 +0.22 |
17.86 | 17.59 | 17.59 | 117,462 |
| 25 Oct 13 |
17.62000 +0.39 |
17.66 | 17.16 | 17.16 | 209,280 |
| 24 Oct 13 |
17.23000 -0.11 |
17.32 | 17.17 | 17.30 | 117,833 |
| 23 Oct 13 |
17.34000 -0.14 |
17.68 | 17.28 | 17.44 | 167,671 |
| 22 Oct 13 |
17.48000 -0.27 |
17.76 | 17.44 | 17.75 | 65,355 |
| 21 Oct 13 |
17.75000 -0.02 |
17.85 | 17.44 | 17.72 | 106,981 |
| 18 Oct 13 |
17.77000 +0.25 |
17.83 | 17.53 | 17.54 | 113,354 |
| 17 Oct 13 |
17.52000 -0.11 |
17.71 | 17.33 | 17.63 | 99,499 |
| 16 Oct 13 |
17.63000 +0.01 |
17.79 | 17.55 | 17.64 | 38,171 |
| 15 Oct 13 |
17.62000 +0.13 |
17.76 | 17.45 | 17.56 | 74,474 |
| 11 Oct 13 |
17.49000 -0.02 |
17.54 | 17.31 | 17.41 | 67,180 |
| 10 Oct 13 |
17.51000 +0.20 |
17.62 | 17.42 | 17.42 | 115,100 |
| 09 Oct 13 |
17.31000 -0.08 |
17.40 | 17.20 | 17.35 | 163,921 |
| 08 Oct 13 |
17.39000 -0.18 |
17.57 | 17.28 | 17.52 | 95,825 |
| 07 Oct 13 |
17.57000 -0.03 |
17.61 | 17.23 | 17.49 | 149,647 |
| 04 Oct 13 |
17.60000 +0.23 |
17.60 | 17.03 | 17.42 | 148,706 |
| 03 Oct 13 |
17.37000 -0.34 |
17.62 | 17.22 | 17.62 | 143,613 |
| 02 Oct 13 |
17.71000 -0.07 |
17.80 | 17.56 | 17.77 | 159,587 |
| 01 Oct 13 |
17.78000 +0.14 |
17.94 | 17.62 | 17.69 | 133,573 |
| 30 Sep 13 |
17.64000 -0.05 |
17.79 | 17.43 | 17.62 | 103,168 |
| 27 Sep 13 |
17.69000 -0.13 |
17.87 | 17.68 | 17.79 | 295,915 |
| 26 Sep 13 |
17.82000 +0.28 |
17.89 | 17.55 | 17.55 | 138,563 |
| 25 Sep 13 |
17.54000 -0.24 |
17.85 | 17.50 | 17.74 | 112,003 |
| 24 Sep 13 |
17.78000 +0.06 |
17.89 | 17.66 | 17.70 | 118,707 |
| 23 Sep 13 |
17.72000 -0.18 |
18.00 | 17.63 | 17.94 | 95,494 |
| 20 Sep 13 |
17.90000 +0.01 |
18.04 | 17.90 | 17.95 | 409,562 |
| 19 Sep 13 |
17.89000 +0.04 |
17.96 | 17.82 | 17.83 | 168,498 |
| 18 Sep 13 |
17.85000 +0.10 |
17.93 | 17.41 | 17.77 | 155,303 |
| 17 Sep 13 |
17.75000 -0.25 |
18.05 | 17.65 | 18.00 | 110,206 |
| 16 Sep 13 |
18.00000 -0.02 |
18.15 | 17.94 | 18.06 | 221,053 |
| 13 Sep 13 |
18.02000 -0.03 |
18.10 | 17.80 | 18.00 | 126,546 |
| 12 Sep 13 |
18.05000 +0.04 |
18.34 | 17.95 | 17.95 | 84,028 |
| 11 Sep 13 |
18.01000 -0.02 |
18.10 | 17.83 | 17.99 | 165,412 |
| 10 Sep 13 |
18.03000 +0.04 |
18.44 | 17.95 | 17.99 | 318,686 |
| 09 Sep 13 |
17.99000 -0.13 |
18.10 | 17.92 | 18.10 | 96,425 |
| 06 Sep 13 |
18.12000 +0.23 |
18.12 | 17.85 | 17.90 | 101,587 |
| 05 Sep 13 |
17.89000 +0.36 |
17.91 | 17.50 | 17.50 | 92,156 |
| 04 Sep 13 |
17.53000 -0.02 |
17.60 | 17.16 | 17.51 | 120,095 |
| 03 Sep 13 |
17.55000 -0.03 |
17.75 | 17.43 | 17.75 | 43,937 |
| 30 Aug 13 |
17.58000 -0.13 |
17.97 | 17.55 | 17.55 | 96,181 |
| 29 Aug 13 |
17.71000 -0.15 |
18.06 | 17.70 | 17.88 | 63,029 |
| 28 Aug 13 |
17.86000 +0.40 |
17.98 | 17.45 | 17.45 | 184,578 |
| 27 Aug 13 |
17.46000 -0.42 |
17.96 | 17.41 | 17.78 | 167,767 |
| 26 Aug 13 |
17.88000 +0.36 |
17.90 | 17.55 | 17.55 | 119,166 |
| 23 Aug 13 |
17.52000 +0.02 |
17.62 | 17.37 | 17.44 | 68,739 |
| 22 Aug 13 |
17.50000 -0.18 |
17.86 | 17.34 | 17.66 | 78,410 |
| 21 Aug 13 |
17.68000 -0.15 |
17.94 | 17.64 | 17.78 | 45,597 |
| 20 Aug 13 |
17.83000 +0.46 |
17.90 | 17.34 | 17.41 | 72,267 |
| 19 Aug 13 |
17.37000 -0.44 |
17.75 | 17.36 | 17.75 | 77,017 |
| 16 Aug 13 |
17.81000 +0.04 |
17.88 | 17.74 | 17.77 | 57,221 |
| 15 Aug 13 |
17.77000 +0.00 |
17.83 | 17.67 | 17.68 | 86,647 |
| 14 Aug 13 |
17.77000 +0.00 |
17.88 | 17.72 | 17.72 | 65,030 |
| 13 Aug 13 |
17.77000 +0.04 |
17.86 | 17.59 | 17.72 | 65,208 |
| 12 Aug 13 |
17.73000 -0.12 |
18.00 | 17.54 | 17.86 | 71,682 |
| 09 Aug 13 |
17.85000 +0.05 |
17.90 | 17.65 | 17.77 | 114,557 |
| 08 Aug 13 |
17.80000 +0.49 |
17.83 | 17.36 | 17.38 | 185,403 |
| 07 Aug 13 |
17.31000 -0.31 |
17.74 | 17.26 | 17.58 | 150,813 |
| 06 Aug 13 |
17.62000 +0.01 |
17.72 | 17.22 | 17.22 | 187,050 |
| 02 Aug 13 |
17.61000 -0.52 |
18.05 | 17.57 | 18.05 | 108,904 |
| 01 Aug 13 |
18.13000 +0.26 |
18.16 | 17.81 | 18.00 | 131,632 |
| 31 Jul 13 |
17.87000 +0.26 |
17.94 | 17.56 | 17.59 | 242,106 |
| 30 Jul 13 |
17.61000 +0.11 |
17.74 | 17.30 | 17.52 | 168,290 |
| 29 Jul 13 |
17.50000 +0.01 |
17.56 | 17.40 | 17.50 | 44,632 |
| 26 Jul 13 |
17.49000 -0.35 |
17.81 | 17.47 | 17.81 | 69,117 |
| 25 Jul 13 |
17.84000 -0.05 |
18.12 | 17.84 | 17.91 | 78,247 |
| 24 Jul 13 |
17.89000 -0.23 |
18.19 | 17.79 | 18.19 | 112,421 |
| 23 Jul 13 |
18.12000 +0.10 |
18.37 | 18.02 | 18.10 | 165,094 |
| 22 Jul 13 |
18.02000 +0.51 |
18.15 | 17.57 | 17.57 | 267,672 |
| 19 Jul 13 |
17.51000 -0.01 |
17.54 | 17.49 | 17.50 | 120,754 |
| 18 Jul 13 |
17.52000 +0.37 |
17.65 | 17.09 | 17.15 | 97,118 |
| 17 Jul 13 |
17.15000 +0.04 |
17.27 | 17.06 | 17.07 | 67,794 |
| 16 Jul 13 |
17.11000 +0.11 |
17.12 | 16.99 | 17.05 | 59,195 |
| 15 Jul 13 |
17.00000 -0.07 |
17.07 | 16.97 | 17.03 | 79,084 |
| 12 Jul 13 |
17.07000 +0.14 |
17.08 | 16.90 | 16.90 | 44,251 |
| 11 Jul 13 |
16.93000 -0.07 |
17.25 | 16.92 | 17.11 | 104,770 |
| 10 Jul 13 |
17.00000 +0.04 |
17.04 | 16.90 | 17.00 | 68,201 |
| 09 Jul 13 |
16.96000 +0.33 |
17.03 | 16.61 | 16.61 | 198,787 |
| 08 Jul 13 |
16.63000 +0.13 |
16.72 | 16.48 | 16.55 | 178,452 |
| 05 Jul 13 |
16.50000 +0.08 |
16.51 | 16.30 | 16.40 | 59,069 |
| 04 Jul 13 |
16.42000 -0.12 |
16.56 | 16.41 | 16.52 | 43,372 |
| 03 Jul 13 |
16.54000 -0.08 |
16.66 | 16.51 | 16.64 | 55,913 |
| 02 Jul 13 |
16.62000 +0.34 |
16.64 | 16.06 | 16.26 | 223,358 |
| 28 Jun 13 |
16.28000 +0.19 |
16.32 | 16.01 | 16.01 | 67,330 |
| 27 Jun 13 |
16.09000 +0.02 |
16.17 | 16.04 | 16.07 | 122,351 |
| 26 Jun 13 |
16.07000 -0.11 |
16.20 | 16.01 | 16.05 | 97,337 |
| 25 Jun 13 |
16.18000 +0.03 |
16.25 | 15.86 | 16.16 | 134,527 |
| 24 Jun 13 |
16.15000 -0.32 |
16.52 | 16.14 | 16.40 | 113,304 |
| 21 Jun 13 |
16.47000 -0.23 |
16.79 | 16.30 | 16.73 | 286,007 |
| 20 Jun 13 |
16.70000 -0.11 |
16.80 | 16.64 | 16.70 | 235,754 |
| 19 Jun 13 |
16.81000 -0.03 |
17.00 | 16.63 | 16.76 | 196,616 |
| 18 Jun 13 |
16.84000 +0.34 |
16.94 | 16.49 | 16.49 | 375,759 |
| 17 Jun 13 |
16.50000 +0.40 |
16.58 | 16.06 | 16.15 | 246,487 |
| 14 Jun 13 |
16.10000 -0.06 |
16.18 | 15.93 | 16.13 | 106,191 |
| 13 Jun 13 |
16.16000 -0.11 |
16.30 | 16.11 | 16.25 | 115,353 |
| 12 Jun 13 |
16.27000 -0.15 |
16.56 | 16.21 | 16.46 | 184,451 |
| 11 Jun 13 |
16.42000 -0.28 |
16.65 | 16.42 | 16.65 | 155,978 |
| 10 Jun 13 |
16.70000 +0.28 |
16.81 | 16.49 | 16.49 | 168,388 |
| 07 Jun 13 |
16.42000 +0.07 |
16.54 | 16.28 | 16.28 | 119,469 |
| 06 Jun 13 |
16.35000 -0.20 |
16.57 | 16.15 | 16.56 | 379,092 |
| 05 Jun 13 |
16.55000 -0.24 |
16.77 | 16.51 | 16.75 | 282,979 |
| 04 Jun 13 |
16.79000 -0.10 |
16.91 | 16.75 | 16.90 | 351,804 |
| 03 Jun 13 |
16.89000 -0.08 |
17.02 | 16.89 | 17.02 | 245,130 |
| 31 May 13 |
16.97000 -0.06 |
17.16 | 16.82 | 16.97 | 347,157 |
| 30 May 13 |
17.03000 +0.38 |
17.09 | 16.68 | 16.71 | 163,677 |
| 29 May 13 |
16.65000 +0.14 |
16.70 | 16.43 | 16.43 | 209,877 |
| 28 May 13 |
16.51000 -0.18 |
16.70 | 16.50 | 16.68 | 203,092 |
| 27 May 13 |
16.69000 +0.24 |
16.69 | 16.40 | 16.40 | 24,395 |
| 24 May 13 |
16.45000 -0.03 |
16.55 | 16.42 | 16.42 | 159,144 |
| 23 May 13 |
16.48000 +0.00 |
16.53 | 16.35 | 16.39 | 310,220 |
| 22 May 13 |
16.48000 +0.04 |
16.58 | 16.38 | 16.44 | 136,791 |
| 21 May 13 |
16.44000 +0.06 |
16.60 | 16.29 | 16.33 | 125,715 |
| 17 May 13 |
16.38000 +0.14 |
16.44 | 16.26 | 16.26 | 78,043 |
| 16 May 13 |
16.24000 +0.12 |
16.28 | 16.07 | 16.07 | 83,696 |
| 15 May 13 |
16.12000 -0.08 |
16.17 | 15.98 | 16.12 | 162,249 |
| 14 May 13 |
16.20000 +0.07 |
16.20 | 16.07 | 16.09 | 325,062 |
| 13 May 13 |
16.13000 +0.03 |
16.24 | 16.01 | 16.19 | 149,915 |
| 10 May 13 |
16.10000 +0.42 |
16.17 | 15.75 | 15.76 | 210,213 |
| 09 May 13 |
15.68000 +0.17 |
15.77 | 15.49 | 15.49 | 166,637 |
| 08 May 13 |
15.51000 -0.07 |
15.70 | 15.46 | 15.54 | 356,612 |
| 07 May 13 |
15.58000 -0.26 |
15.94 | 15.19 | 15.83 | 311,947 |
| 06 May 13 |
15.84000 -0.88 |
16.67 | 15.80 | 16.41 | 238,571 |
| 03 May 13 |
16.72000 +0.24 |
16.96 | 16.54 | 16.54 | 220,030 |
| 02 May 13 |
16.48000 +0.03 |
16.61 | 16.43 | 16.50 | 243,413 |
| 01 May 13 |
16.45000 -0.51 |
17.00 | 16.34 | 16.90 | 362,671 |
| 30 Apr 13 |
16.96000 +0.11 |
17.00 | 16.86 | 16.93 | 199,884 |
| 29 Apr 13 |
16.85000 -0.06 |
17.02 | 16.82 | 16.99 | 111,936 |
| 26 Apr 13 |
16.91000 -0.19 |
17.12 | 16.80 | 17.04 | 88,326 |
| 25 Apr 13 |
17.10000 +0.11 |
17.25 | 16.87 | 16.87 | 156,819 |
| 24 Apr 13 |
16.99000 -0.01 |
17.09 | 16.81 | 17.09 | 250,495 |
| 23 Apr 13 |
17.00000 -0.01 |
17.10 | 16.85 | 16.93 | 855,916 |
| 22 Apr 13 |
17.01000 +0.05 |
17.07 | 16.76 | 16.99 | 154,926 |
| 19 Apr 13 |
16.96000 +0.10 |
17.10 | 16.74 | 16.96 | 264,107 |
| 18 Apr 13 |
16.86000 +0.32 |
16.87 | 16.42 | 16.59 | 212,039 |
| 17 Apr 13 |
16.54000 -0.33 |
16.80 | 16.32 | 16.80 | 142,813 |
| 16 Apr 13 |
16.87000 +0.06 |
17.31 | 16.78 | 16.88 | 307,862 |
| 15 Apr 13 |
16.81000 -0.23 |
16.93 | 16.75 | 16.80 | 383,532 |
| 12 Apr 13 |
17.04000 -0.24 |
17.25 | 16.81 | 17.25 | 390,806 |
| 11 Apr 13 |
17.28000 -0.03 |
17.32 | 16.85 | 17.30 | 212,456 |
| 10 Apr 13 |
17.31000 +0.27 |
17.45 | 16.96 | 17.14 | 142,824 |
| 09 Apr 13 |
17.04000 +0.24 |
17.06 | 16.58 | 16.71 | 214,776 |
| 08 Apr 13 |
16.80000 -0.01 |
16.83 | 16.61 | 16.81 | 305,227 |
| 05 Apr 13 |
16.81000 -0.19 |
17.01 | 16.52 | 16.86 | 265,106 |
| 04 Apr 13 |
17.00000 -0.06 |
17.10 | 16.87 | 17.01 | 819,191 |
| 03 Apr 13 |
17.06000 -0.14 |
17.22 | 16.86 | 17.16 | 378,596 |
| 02 Apr 13 |
17.20000 +0.02 |
17.24 | 17.11 | 17.12 | 78,230 |
| 01 Apr 13 |
17.18000 -0.14 |
17.37 | 17.08 | 17.37 | 79,669 |
| 28 Mar 13 |
17.32000 -0.03 |
17.48 | 17.12 | 17.26 | 113,980 |
| 27 Mar 13 |
17.35000 +0.09 |
17.40 | 17.12 | 17.12 | 228,023 |
| 26 Mar 13 |
17.26000 +0.10 |
17.26 | 17.05 | 17.19 | 73,103 |
| 25 Mar 13 |
17.16000 +0.08 |
17.20 | 16.88 | 16.88 | 159,171 |
| 22 Mar 13 |
17.08000 -0.18 |
17.35 | 16.94 | 17.25 | 111,347 |
| 21 Mar 13 |
17.26000 +0.17 |
17.32 | 17.13 | 17.13 | 111,822 |
| 20 Mar 13 |
17.09000 -0.31 |
17.44 | 16.99 | 17.42 | 468,208 |
| 19 Mar 13 |
17.40000 -0.15 |
17.60 | 17.13 | 17.53 | 468,678 |
| 18 Mar 13 |
17.55000 +0.24 |
17.65 | 16.94 | 17.30 | 303,636 |
| 15 Mar 13 |
17.31000 +0.22 |
17.73 | 17.01 | 17.02 | 730,108 |
| 14 Mar 13 |
17.09000 -0.19 |
17.32 | 17.00 | 17.26 | 279,906 |
| 13 Mar 13 |
17.28000 -0.27 |
17.67 | 17.12 | 17.67 | 257,547 |
| 12 Mar 13 |
17.55000 +0.08 |
17.70 | 17.30 | 17.39 | 199,460 |
| 11 Mar 13 |
17.47000 -0.04 |
17.53 | 17.39 | 17.51 | 140,150 |
| 08 Mar 13 |
17.51000 -0.14 |
17.75 | 17.18 | 17.75 | 145,356 |
| 07 Mar 13 |
17.65000 +0.20 |
17.75 | 17.40 | 17.40 | 135,694 |
| 06 Mar 13 |
17.45000 +0.44 |
17.50 | 17.12 | 17.12 | 266,392 |
| 05 Mar 13 |
17.01000 +0.19 |
17.17 | 16.84 | 16.98 | 111,616 |
| 04 Mar 13 |
16.82000 -0.47 |
17.27 | 16.60 | 17.27 | 123,477 |
| 01 Mar 13 |
17.29000 +0.15 |
17.34 | 16.96 | 17.13 | 230,055 |
| 28 Feb 13 |
17.14000 +0.37 |
17.18 | 16.74 | 16.80 | 330,868 |
| 27 Feb 13 |
16.77000 -0.26 |
17.15 | 16.70 | 17.00 | 490,320 |
| 26 Feb 13 |
17.03000 -0.05 |
17.07 | 16.72 | 17.01 | 205,194 |
| 25 Feb 13 |
17.08000 -0.22 |
17.47 | 17.06 | 17.27 | 618,520 |
| 22 Feb 13 |
17.30000 +0.12 |
17.48 | 17.15 | 17.18 | 196,374 |
| 21 Feb 13 |
17.18000 -0.69 |
17.76 | 17.11 | 17.68 | 339,285 |
| 20 Feb 13 |
17.87000 -0.13 |
18.35 | 17.64 | 17.95 | 952,915 |
| 19 Feb 13 |
18.00000 +0.97 |
18.09 | 16.99 | 16.99 | 467,041 |
| 15 Feb 13 |
17.03000 +0.00 |
17.06 | 16.95 | 16.96 | 228,144 |
| 14 Feb 13 |
17.03000 -0.04 |
17.08 | 17.00 | 17.01 | 184,917 |
| 13 Feb 13 |
17.07000 +0.01 |
17.08 | 16.92 | 17.03 | 270,808 |
| 12 Feb 13 |
17.06000 +0.04 |
17.12 | 16.95 | 16.99 | 425,377 |
| 11 Feb 13 |
17.02000 -0.18 |
17.05 | 16.86 | 16.86 | 131,148 |
| 08 Feb 13 |
17.20000 +0.06 |
17.20 | 17.03 | 17.14 | 75,409 |
| 07 Feb 13 |
17.14000 +0.11 |
17.19 | 16.83 | 16.90 | 104,597 |
| 06 Feb 13 |
17.03000 -0.02 |
17.24 | 16.94 | 16.94 | 100,949 |
| 05 Feb 13 |
17.05000 +0.12 |
17.20 | 16.97 | 17.07 | 79,604 |
| 04 Feb 13 |
16.93000 -0.29 |
17.17 | 16.83 | 16.83 | 126,440 |
| 01 Feb 13 |
17.22000 +0.18 |
17.27 | 16.85 | 16.90 | 119,721 |
| 31 Jan 13 |
17.04000 +0.24 |
17.09 | 16.66 | 16.69 | 335,518 |
| 30 Jan 13 |
16.80000 +0.05 |
16.85 | 16.67 | 16.75 | 80,941 |
| 29 Jan 13 |
16.75000 +0.03 |
16.81 | 16.66 | 16.66 | 59,828 |
| 28 Jan 13 |
16.72000 +0.06 |
16.81 | 16.55 | 16.55 | 367,949 |
| 25 Jan 13 |
16.66000 +0.03 |
16.67 | 16.53 | 16.53 | 452,774 |
| 24 Jan 13 |
16.63000 +0.01 |
16.70 | 16.49 | 16.62 | 198,730 |
| 23 Jan 13 |
16.62000 +0.37 |
16.65 | 16.22 | 16.22 | 118,511 |
| 22 Jan 13 |
16.25000 -0.08 |
16.39 | 16.18 | 16.39 | 196,458 |
| 21 Jan 13 |
16.33000 -0.05 |
16.53 | 16.23 | 16.35 | 29,151 |
| 18 Jan 13 |
16.38000 +0.25 |
16.46 | 16.10 | 16.16 | 207,028 |
| 17 Jan 13 |
16.13000 +0.08 |
16.17 | 16.01 | 16.06 | 62,434 |
| 16 Jan 13 |
16.05000 +0.17 |
16.09 | 15.72 | 15.79 | 94,887 |
| 15 Jan 13 |
15.88000 +0.22 |
15.91 | 15.59 | 15.66 | 84,188 |
| 14 Jan 13 |
15.66000 -0.06 |
15.89 | 15.55 | 15.73 | 206,296 |
| 11 Jan 13 |
15.72000 -0.15 |
15.95 | 15.72 | 15.85 | 678,531 |
| 10 Jan 13 |
15.87000 -0.02 |
16.00 | 15.73 | 15.94 | 392,454 |
| 09 Jan 13 |
15.89000 -0.31 |
16.35 | 15.78 | 16.22 | 508,712 |
| 08 Jan 13 |
16.20000 -0.07 |
16.47 | 16.18 | 16.25 | 101,206 |
| 07 Jan 13 |
16.27000 +0.10 |
16.28 | 15.99 | 16.07 | 898,482 |
| 04 Jan 13 |
16.17000 +0.40 |
16.18 | 15.77 | 15.77 | 97,533 |
| 03 Jan 13 |
15.77000 -0.32 |
16.03 | 15.74 | 15.91 | 120,682 |
| 02 Jan 13 |
16.09000 +0.72 |
16.09 | 15.47 | 15.50 | 177,680 |
| 31 Dec 12 |
15.37000 +0.23 |
15.44 | 15.06 | 15.15 | 58,773 |
| 28 Dec 12 |
15.14000 +0.03 |
15.15 | 15.03 | 15.08 | 48,421 |
| 27 Dec 12 |
15.11000 +0.01 |
15.19 | 14.97 | 15.02 | 80,346 |
| 24 Dec 12 |
15.10000 -0.04 |
15.12 | 14.91 | 15.09 | 33,523 |
| 21 Dec 12 |
15.14000 -0.21 |
15.40 | 15.02 | 15.40 | 155,767 |
| 20 Dec 12 |
15.35000 -0.14 |
15.55 | 15.32 | 15.44 | 90,469 |
| 19 Dec 12 |
15.49000 -0.03 |
15.59 | 15.36 | 15.37 | 225,917 |
| 18 Dec 12 |
15.52000 +0.16 |
15.63 | 15.32 | 15.39 | 297,744 |
| 17 Dec 12 |
15.36000 -0.16 |
15.69 | 15.32 | 15.55 | 224,598 |
| 14 Dec 12 |
15.52000 -0.19 |
15.71 | 15.44 | 15.71 | 149,676 |
| 13 Dec 12 |
15.71000 +0.06 |
16.06 | 15.55 | 15.55 | 382,884 |
| 12 Dec 12 |
15.65000 +0.31 |
15.80 | 15.30 | 15.30 | 393,363 |
| 11 Dec 12 |
15.34000 +0.30 |
15.39 | 15.05 | 15.05 | 204,014 |
| 10 Dec 12 |
15.04000 +0.17 |
15.10 | 14.79 | 14.86 | 221,772 |
| 07 Dec 12 |
14.87000 -0.12 |
15.09 | 14.78 | 15.04 | 272,758 |
| 06 Dec 12 |
14.99000 +0.04 |
15.08 | 14.82 | 15.00 | 164,721 |
| 05 Dec 12 |
14.95000 +0.37 |
14.96 | 14.41 | 14.58 | 258,168 |
| 04 Dec 12 |
14.58000 +0.04 |
14.62 | 14.47 | 14.49 | 117,302 |
| 03 Dec 12 |
14.54000 +0.13 |
14.61 | 14.35 | 14.42 | 122,862 |
| 30 Nov 12 |
14.41000 -0.18 |
14.94 | 14.35 | 14.58 | 229,261 |
| 29 Nov 12 |
14.59000 +0.13 |
14.63 | 14.46 | 14.48 | 107,793 |
| 28 Nov 12 |
14.46000 +0.04 |
14.49 | 14.32 | 14.32 | 72,168 |
| 27 Nov 12 |
14.42000 -0.12 |
14.56 | 14.15 | 14.50 | 168,890 |
| 26 Nov 12 |
14.54000 -0.33 |
14.87 | 14.50 | 14.87 | 62,472 |
| 23 Nov 12 |
14.87000 -0.11 |
14.99 | 14.76 | 14.99 | 65,400 |
| 22 Nov 12 |
14.98000 -0.11 |
15.07 | 14.81 | 15.02 | 32,969 |
| 21 Nov 12 |
15.09000 +0.25 |
15.12 | 14.75 | 14.75 | 114,486 |
| 20 Nov 12 |
14.84000 +0.60 |
15.03 | 14.52 | 14.52 | 252,815 |
| 19 Nov 12 |
14.24000 +0.20 |
14.27 | 14.04 | 14.10 | 214,002 |
| 16 Nov 12 |
14.04000 +0.05 |
14.17 | 13.84 | 13.88 | 135,313 |
| 15 Nov 12 |
13.99000 -0.33 |
14.36 | 13.78 | 14.31 | 182,765 |
| 14 Nov 12 |
14.32000 -0.10 |
14.50 | 14.20 | 14.41 | 531,357 |
| 13 Nov 12 |
14.42000 -0.15 |
14.55 | 14.26 | 14.43 | 132,570 |
| 12 Nov 12 |
14.57000 +0.16 |
14.73 | 14.41 | 14.55 | 168,695 |
| 09 Nov 12 |
14.41000 +0.11 |
14.50 | 14.26 | 14.33 | 78,374 |
| 08 Nov 12 |
14.30000 -0.15 |
14.54 | 14.11 | 14.49 | 129,946 |
| 07 Nov 12 |
14.45000 -0.30 |
14.75 | 14.42 | 14.73 | 403,366 |
| 06 Nov 12 |
14.75000 +0.03 |
14.77 | 14.61 | 14.73 | 82,216 |
| 05 Nov 12 |
14.72000 -0.12 |
14.90 | 14.14 | 14.80 | 227,123 |
| 02 Nov 12 |
14.84000 -0.16 |
15.02 | 14.76 | 15.00 | 586,170 |
| 01 Nov 12 |
15.00000 +0.07 |
15.06 | 14.86 | 14.91 | 211,919 |
| 31 Oct 12 |
14.93000 +0.07 |
15.17 | 14.81 | 14.81 | 364,474 |
| 30 Oct 12 |
14.86000 -0.07 |
15.06 | 14.85 | 15.05 | 217,047 |
| 29 Oct 12 |
14.93000 -0.23 |
15.10 | 14.87 | 15.10 | 117,201 |
| 26 Oct 12 |
15.16000 -0.06 |
15.36 | 15.04 | 15.28 | 334,200 |
| 25 Oct 12 |
15.22000 +0.08 |
15.29 | 14.98 | 15.29 | 713,092 |
| 24 Oct 12 |
15.14000 -0.16 |
15.35 | 14.94 | 15.35 | 226,522 |
| 23 Oct 12 |
15.30000 -0.39 |
15.49 | 15.07 | 15.43 | 141,498 |
| 22 Oct 12 |
15.69000 +0.22 |
15.78 | 15.43 | 15.48 | 169,222 |
| 19 Oct 12 |
15.47000 -0.24 |
15.72 | 15.40 | 15.59 | 92,137 |
| 18 Oct 12 |
15.71000 +0.00 |
15.74 | 15.60 | 15.66 | 65,593 |
| 17 Oct 12 |
15.71000 +0.49 |
15.73 | 15.18 | 15.21 | 252,192 |
| 16 Oct 12 |
15.22000 +0.40 |
15.28 | 14.81 | 14.81 | 204,921 |
| 15 Oct 12 |
14.82000 -0.06 |
14.93 | 14.72 | 14.83 | 89,644 |
| 12 Oct 12 |
14.88000 +0.13 |
14.92 | 14.64 | 14.71 | 684,605 |
| 11 Oct 12 |
14.75000 -0.06 |
14.93 | 14.74 | 14.90 | 176,208 |
| 10 Oct 12 |
14.81000 -0.10 |
14.94 | 14.70 | 14.83 | 312,748 |
| 09 Oct 12 |
14.91000 +0.03 |
14.97 | 14.85 | 14.88 | 126,568 |
| 05 Oct 12 |
14.88000 +0.01 |
14.88 | 14.81 | 14.84 | 91,858 |
| 04 Oct 12 |
14.87000 +0.06 |
14.89 | 14.80 | 14.83 | 91,687 |
| 03 Oct 12 |
14.81000 -0.28 |
15.09 | 14.78 | 15.04 | 390,522 |
| 02 Oct 12 |
15.09000 +0.09 |
15.19 | 14.95 | 15.02 | 453,343 |
| 01 Oct 12 |
15.00000 -0.10 |
15.30 | 14.92 | 15.10 | 130,218 |
| 28 Sep 12 |
15.10000 -0.05 |
15.10 | 14.92 | 15.07 | 195,270 |
| 27 Sep 12 |
15.15000 +0.44 |
15.16 | 14.71 | 14.79 | 160,690 |
| 26 Sep 12 |
14.71000 +0.06 |
14.81 | 14.50 | 14.50 | 159,025 |
| 25 Sep 12 |
14.65000 -0.51 |
15.13 | 14.55 | 15.13 | 322,478 |
| 24 Sep 12 |
15.16000 -0.22 |
15.29 | 15.09 | 15.29 | 99,488 |
| 21 Sep 12 |
15.38000 -0.01 |
15.63 | 15.34 | 15.37 | 502,162 |
| 20 Sep 12 |
15.39000 +0.37 |
15.57 | 14.98 | 15.05 | 300,595 |
| 19 Sep 12 |
15.02000 -0.21 |
15.42 | 14.92 | 15.23 | 192,634 |
| 18 Sep 12 |
15.23000 -0.43 |
15.60 | 15.12 | 15.54 | 205,522 |
| 17 Sep 12 |
15.66000 -0.02 |
15.94 | 15.59 | 15.74 | 175,901 |
| 14 Sep 12 |
15.68000 +0.34 |
15.68 | 15.21 | 15.35 | 347,449 |
| 13 Sep 12 |
15.34000 +0.04 |
15.47 | 15.13 | 15.26 | 246,132 |
| 12 Sep 12 |
15.30000 +0.24 |
15.30 | 14.89 | 15.16 | 146,897 |
| 11 Sep 12 |
15.06000 -0.21 |
15.37 | 14.86 | 15.28 | 151,478 |
| 10 Sep 12 |
15.27000 -0.03 |
15.35 | 15.20 | 15.30 | 55,585 |
| 07 Sep 12 |
15.30000 +0.11 |
15.38 | 15.07 | 15.18 | 164,300 |
| 06 Sep 12 |
15.19000 +0.36 |
15.44 | 14.79 | 14.93 | 130,119 |
| 05 Sep 12 |
14.83000 -0.18 |
15.05 | 14.62 | 14.97 | 156,883 |
| 04 Sep 12 |
15.01000 -0.01 |
15.10 | 14.83 | 15.03 | 74,297 |
| 31 Aug 12 |
15.02000 +0.09 |
15.08 | 14.77 | 15.01 | 67,061 |
| 30 Aug 12 |
14.93000 -0.15 |
15.17 | 14.88 | 15.08 | 204,751 |
| 29 Aug 12 |
15.08000 +0.05 |
15.20 | 15.03 | 15.07 | 88,400 |
| 28 Aug 12 |
15.03000 -0.06 |
15.29 | 14.78 | 15.09 | 198,250 |
| 27 Aug 12 |
15.09000 -0.38 |
15.57 | 15.02 | 15.43 | 158,086 |
| 24 Aug 12 |
15.47000 +0.01 |
15.50 | 15.37 | 15.46 | 148,495 |
| 23 Aug 12 |
15.46000 -0.16 |
15.69 | 15.37 | 15.57 | 64,675 |
| 22 Aug 12 |
15.62000 +0.21 |
15.63 | 15.27 | 15.37 | 152,463 |
| 21 Aug 12 |
15.41000 +0.53 |
15.59 | 15.02 | 15.02 | 139,486 |
| 20 Aug 12 |
14.88000 -0.18 |
15.04 | 14.67 | 14.93 | 115,154 |
| 17 Aug 12 |
15.06000 -0.42 |
15.50 | 14.95 | 15.44 | 179,868 |
| 16 Aug 12 |
15.48000 -0.03 |
15.72 | 15.42 | 15.55 | 122,240 |
| 15 Aug 12 |
15.51000 -0.04 |
15.60 | 15.44 | 15.57 | 151,460 |
| 14 Aug 12 |
15.55000 +0.03 |
15.60 | 15.50 | 15.56 | 503,910 |
| 13 Aug 12 |
15.52000 -0.17 |
15.67 | 15.29 | 15.67 | 196,155 |
| 10 Aug 12 |
15.69000 -0.25 |
15.91 | 15.23 | 15.91 | 188,579 |
| 09 Aug 12 |
15.94000 +0.38 |
15.98 | 15.47 | 15.47 | 148,140 |
| 08 Aug 12 |
15.56000 +0.14 |
15.84 | 15.35 | 15.39 | 242,352 |
| 07 Aug 12 |
15.42000 +0.54 |
15.46 | 14.89 | 14.91 | 157,780 |
| 03 Aug 12 |
14.88000 -0.01 |
15.08 | 14.73 | 15.08 | 142,398 |
| 02 Aug 12 |
14.89000 +0.08 |
14.99 | 14.54 | 14.66 | 183,157 |
| 01 Aug 12 |
14.81000 +0.04 |
14.89 | 14.55 | 14.81 | 150,875 |
| 31 Jul 12 |
14.77000 -0.32 |
15.11 | 14.76 | 15.08 | 217,371 |
| 30 Jul 12 |
15.09000 +0.34 |
15.35 | 14.75 | 14.75 | 223,601 |
| 27 Jul 12 |
14.75000 +0.09 |
14.96 | 14.62 | 14.69 | 386,461 |
| 26 Jul 12 |
14.66000 +0.34 |
14.79 | 14.20 | 14.48 | 218,431 |
| 25 Jul 12 |
14.32000 -0.16 |
14.49 | 14.16 | 14.31 | 74,409 |
| 24 Jul 12 |
14.48000 -0.27 |
14.81 | 14.34 | 14.71 | 66,062 |
| 23 Jul 12 |
14.75000 +0.24 |
14.75 | 14.14 | 14.26 | 72,395 |
| 20 Jul 12 |
14.51000 +0.30 |
14.71 | 14.21 | 14.21 | 253,139 |
| 19 Jul 12 |
14.21000 +0.21 |
14.68 | 13.95 | 14.00 | 296,173 |
| 18 Jul 12 |
14.00000 +0.08 |
14.06 | 13.83 | 13.86 | 86,474 |
| 17 Jul 12 |
13.92000 +0.01 |
14.00 | 13.71 | 13.99 | 219,104 |
| 16 Jul 12 |
13.91000 +0.23 |
14.11 | 13.72 | 13.72 | 133,934 |
| 13 Jul 12 |
13.68000 -0.08 |
13.88 | 13.63 | 13.78 | 191,276 |
| 12 Jul 12 |
13.76000 -0.26 |
13.90 | 13.67 | 13.87 | 139,894 |
| 11 Jul 12 |
14.02000 +0.14 |
14.07 | 13.89 | 13.93 | 76,218 |
| 10 Jul 12 |
13.88000 -0.12 |
14.08 | 13.83 | 14.04 | 326,190 |
| 09 Jul 12 |
14.00000 +0.00 |
14.14 | 14.00 | 14.06 | 95,125 |
| 06 Jul 12 |
14.00000 -0.05 |
14.11 | 13.87 | 13.87 | 105,033 |
| 05 Jul 12 |
14.05000 -0.25 |
14.28 | 14.05 | 14.25 | 128,304 |
| 04 Jul 12 |
14.30000 -0.17 |
14.46 | 14.00 | 14.30 | 182,360 |
| 03 Jul 12 |
14.47000 +0.47 |
14.48 | 14.09 | 14.09 | 193,629 |
| 29 Jun 12 |
14.00000 +0.13 |
14.37 | 13.91 | 14.06 | 186,749 |
| 28 Jun 12 |
13.87000 -0.19 |
14.13 | 13.71 | 13.95 | 101,648 |
| 27 Jun 12 |
14.06000 +0.60 |
14.20 | 13.41 | 13.54 | 204,585 |
| 26 Jun 12 |
13.46000 -0.09 |
13.54 | 13.18 | 13.54 | 141,123 |
| 25 Jun 12 |
13.55000 -0.15 |
13.87 | 13.43 | 13.87 | 148,208 |
| 22 Jun 12 |
13.70000 -0.52 |
14.30 | 13.62 | 14.30 | 143,855 |
| 21 Jun 12 |
14.22000 -0.03 |
14.41 | 13.79 | 14.20 | 479,634 |
| 20 Jun 12 |
14.25000 +0.18 |
14.27 | 13.94 | 14.03 | 266,773 |
| 19 Jun 12 |
14.07000 +0.06 |
14.37 | 13.98 | 14.06 | 286,353 |
| 18 Jun 12 |
14.01000 -0.57 |
14.55 | 13.86 | 14.55 | 371,221 |
| 15 Jun 12 |
14.58000 +1.07 |
14.64 | 13.53 | 13.53 | 626,514 |
| 14 Jun 12 |
13.51000 -0.06 |
13.74 | 13.48 | 13.52 | 142,583 |
| 13 Jun 12 |
13.57000 -0.08 |
13.63 | 13.50 | 13.63 | 177,583 |
| 12 Jun 12 |
13.65000 +0.06 |
13.65 | 13.50 | 13.62 | 140,519 |
| 11 Jun 12 |
13.59000 -0.27 |
13.99 | 13.47 | 13.98 | 157,673 |
| 08 Jun 12 |
13.86000 +0.01 |
14.00 | 13.67 | 13.84 | 179,507 |
| 07 Jun 12 |
13.85000 -0.12 |
14.10 | 13.85 | 14.09 | 235,407 |
| 06 Jun 12 |
13.97000 +0.04 |
14.15 | 13.71 | 14.04 | 300,205 |
| 05 Jun 12 |
13.93000 +0.42 |
14.00 | 13.51 | 13.51 | 195,667 |
| 04 Jun 12 |
13.51000 +0.08 |
13.65 | 13.18 | 13.44 | 228,835 |
| 01 Jun 12 |
13.43000 +0.28 |
13.52 | 12.90 | 12.94 | 315,962 |
| 31 May 12 |
13.15000 -0.10 |
13.32 | 12.89 | 13.28 | 414,608 |
| 30 May 12 |
13.25000 -0.75 |
13.99 | 13.20 | 13.90 | 325,324 |
| 29 May 12 |
14.00000 +0.18 |
14.07 | 13.76 | 13.98 | 236,018 |
| 28 May 12 |
13.82000 -0.15 |
14.38 | 13.73 | 14.38 | 84,283 |
| 25 May 12 |
13.97000 +0.29 |
13.98 | 13.64 | 13.69 | 217,164 |
| 24 May 12 |
13.68000 -0.13 |
13.98 | 13.50 | 13.84 | 149,969 |
| 23 May 12 |
13.81000 +0.37 |
13.90 | 13.25 | 13.44 | 257,260 |
| 22 May 12 |
13.44000 +0.14 |
13.60 | 13.36 | 13.50 | 118,380 |
| 18 May 12 |
13.30000 +0.13 |
13.57 | 13.03 | 13.19 | 323,418 |
| 17 May 12 |
13.17000 -0.07 |
13.26 | 13.04 | 13.24 | 82,791 |
| 16 May 12 |
13.24000 -0.02 |
13.38 | 13.01 | 13.33 | 193,894 |
| 15 May 12 |
13.26000 -0.44 |
13.78 | 13.17 | 13.66 | 315,431 |
| 14 May 12 |
13.70000 -0.03 |
13.88 | 13.58 | 13.58 | 234,380 |
| 11 May 12 |
13.73000 -0.28 |
14.09 | 13.72 | 14.00 | 154,911 |
| 10 May 12 |
14.01000 +0.06 |
14.30 | 13.98 | 14.12 | 147,309 |
| 09 May 12 |
13.95000 -0.13 |
14.03 | 13.70 | 14.01 | 235,214 |
| 08 May 12 |
14.08000 +0.18 |
14.17 | 13.47 | 13.83 | 377,155 |
| 07 May 12 |
13.90000 +0.23 |
14.30 | 13.74 | 13.81 | 179,835 |
| 04 May 12 |
13.67000 -0.10 |
13.83 | 13.50 | 13.70 | 91,572 |
| 03 May 12 |
13.77000 -0.48 |
14.27 | 13.73 | 14.27 | 129,168 |
| 02 May 12 |
14.25000 -0.03 |
14.40 | 14.09 | 14.22 | 83,892 |
| 01 May 12 |
14.28000 +0.00 |
14.36 | 14.22 | 14.29 | 280,792 |
| 30 Apr 12 |
14.28000 +0.07 |
14.44 | 14.08 | 14.13 | 155,874 |
| 27 Apr 12 |
14.21000 -0.40 |
14.64 | 14.05 | 14.64 | 212,398 |
| 26 Apr 12 |
14.61000 +0.69 |
14.72 | 13.92 | 13.99 | 383,862 |
| 25 Apr 12 |
13.92000 +0.37 |
14.14 | 13.61 | 13.67 | 283,756 |
| 24 Apr 12 |
13.55000 -0.48 |
14.10 | 13.47 | 13.93 | 355,794 |
| 23 Apr 12 |
14.03000 -0.23 |
14.24 | 13.96 | 14.24 | 200,433 |
| 20 Apr 12 |
14.26000 +0.08 |
14.48 | 14.22 | 14.28 | 120,451 |
| 19 Apr 12 |
14.18000 -0.12 |
14.51 | 14.07 | 14.27 | 205,818 |
| 18 Apr 12 |
14.30000 +0.01 |
14.47 | 14.24 | 14.30 | 188,723 |
| 17 Apr 12 |
14.29000 +0.08 |
14.44 | 14.22 | 14.22 | 186,148 |
| 16 Apr 12 |
14.21000 +0.06 |
14.30 | 14.07 | 14.18 | 232,546 |
| 13 Apr 12 |
14.15000 -0.02 |
14.31 | 14.10 | 14.16 | 211,021 |
| 12 Apr 12 |
14.17000 +0.13 |
14.30 | 14.01 | 14.05 | 288,603 |
| 11 Apr 12 |
14.04000 +0.28 |
14.21 | 13.81 | 13.81 | 297,874 |
| 10 Apr 12 |
13.76000 -0.23 |
14.11 | 13.65 | 14.08 | 259,288 |
| 09 Apr 12 |
13.99000 -0.28 |
14.43 | 13.97 | 14.19 | 279,252 |
| 05 Apr 12 |
14.27000 -0.03 |
14.75 | 14.26 | 14.35 | 295,851 |
| 04 Apr 12 |
14.30000 -0.53 |
14.73 | 14.01 | 14.73 | 511,327 |
| 03 Apr 12 |
14.83000 -0.37 |
15.36 | 14.80 | 15.23 | 369,080 |
| 02 Apr 12 |
15.20000 +0.29 |
15.44 | 14.93 | 14.93 | 335,477 |
| 30 Mar 12 |
14.91000 +0.37 |
14.97 | 14.62 | 14.68 | 197,253 |
| 29 Mar 12 |
14.54000 -0.26 |
14.76 | 14.49 | 14.67 | 166,148 |
| 28 Mar 12 |
14.80000 -0.12 |
14.86 | 14.61 | 14.73 | 255,512 |
| 27 Mar 12 |
14.92000 -0.18 |
15.14 | 14.81 | 15.05 | 329,609 |
| 26 Mar 12 |
15.10000 -0.25 |
15.43 | 15.00 | 15.36 | 311,205 |
| 23 Mar 12 |
15.35000 +0.00 |
15.46 | 15.17 | 15.30 | 308,911 |
| 22 Mar 12 |
15.35000 -0.63 |
15.70 | 14.75 | 15.69 | 502,972 |
| 21 Mar 12 |
15.98000 -0.49 |
16.48 | 15.88 | 16.46 | 411,875 |
| 20 Mar 12 |
16.47000 -0.29 |
16.55 | 16.21 | 16.52 | 566,299 |
| 19 Mar 12 |
16.76000 -0.71 |
17.47 | 16.67 | 17.47 | 346,285 |
| 16 Mar 12 |
17.47000 +0.20 |
17.47 | 17.16 | 17.26 | 222,687 |
| 15 Mar 12 |
17.27000 +0.02 |
17.29 | 17.04 | 17.07 | 415,517 |
| 14 Mar 12 |
17.25000 -0.09 |
17.34 | 17.06 | 17.34 | 200,815 |
| 13 Mar 12 |
17.34000 +0.15 |
17.43 | 17.16 | 17.22 | 153,992 |
| 12 Mar 12 |
17.19000 -0.18 |
17.53 | 17.11 | 17.37 | 158,963 |
| 09 Mar 12 |
17.37000 -0.07 |
17.50 | 17.22 | 17.44 | 265,243 |
| 08 Mar 12 |
17.44000 +0.35 |
17.56 | 17.16 | 17.44 | 198,869 |
| 07 Mar 12 |
17.09000 -0.06 |
17.22 | 16.96 | 17.19 | 173,985 |
| 06 Mar 12 |
17.15000 -0.28 |
17.70 | 17.06 | 17.36 | 252,787 |
| 05 Mar 12 |
17.43000 -0.36 |
17.79 | 17.21 | 17.79 | 234,795 |
| 02 Mar 12 |
17.79000 -0.07 |
17.91 | 17.67 | 17.85 | 274,428 |
| 01 Mar 12 |
17.86000 +0.23 |
17.90 | 17.60 | 17.69 | 541,092 |
| 29 Feb 12 |
17.63000 +0.36 |
17.74 | 17.17 | 17.17 | 333,301 |
| 28 Feb 12 |
17.27000 +0.05 |
17.40 | 17.05 | 17.34 | 156,932 |
| 27 Feb 12 |
17.22000 -0.08 |
17.49 | 17.05 | 17.39 | 199,604 |
| 24 Feb 12 |
17.30000 +0.80 |
17.65 | 16.54 | 16.54 | 447,170 |
| 23 Feb 12 |
16.50000 +0.23 |
16.56 | 16.22 | 16.25 | 162,609 |
| 22 Feb 12 |
16.27000 -0.07 |
16.49 | 16.27 | 16.35 | 179,551 |
| 21 Feb 12 |
16.34000 -0.02 |
16.48 | 16.28 | 16.47 | 175,228 |
| 17 Feb 12 |
16.36000 +0.18 |
16.39 | 15.99 | 16.15 | 259,125 |
| 16 Feb 12 |
16.18000 -0.13 |
16.36 | 16.15 | 16.36 | 111,292 |
| 15 Feb 12 |
16.31000 +0.09 |
16.33 | 16.09 | 16.21 | 167,589 |
| 14 Feb 12 |
16.22000 +0.13 |
16.25 | 16.01 | 16.11 | 128,718 |
| 13 Feb 12 |
16.09000 +0.00 |
16.26 | 16.04 | 16.04 | 136,175 |
| 10 Feb 12 |
16.09000 +0.05 |
16.19 | 16.00 | 16.01 | 141,063 |
| 09 Feb 12 |
16.04000 -0.06 |
16.22 | 16.00 | 16.14 | 354,217 |
| 08 Feb 12 |
16.10000 +0.10 |
16.25 | 15.89 | 16.00 | 464,038 |
| 07 Feb 12 |
16.00000 +0.03 |
16.14 | 15.75 | 15.91 | 402,482 |
| 06 Feb 12 |
15.97000 +0.34 |
15.97 | 15.50 | 15.50 | 128,065 |
| 03 Feb 12 |
15.63000 +0.13 |
15.66 | 15.46 | 15.64 | 1,180,346 |
| 02 Feb 12 |
15.50000 +0.24 |
15.60 | 15.11 | 15.13 | 514,340 |
| 01 Feb 12 |
15.26000 -0.34 |
15.76 | 15.17 | 15.76 | 367,507 |
| 31 Jan 12 |
15.60000 +0.04 |
15.65 | 15.19 | 15.60 | 213,494 |
| 30 Jan 12 |
15.56000 +0.23 |
15.61 | 15.02 | 15.02 | 332,998 |
| 27 Jan 12 |
15.33000 +0.03 |
15.48 | 15.17 | 15.18 | 128,975 |
| 26 Jan 12 |
15.30000 -0.40 |
15.95 | 15.27 | 15.80 | 216,866 |
| 25 Jan 12 |
15.70000 +0.70 |
15.74 | 14.90 | 14.99 | 358,295 |
| 24 Jan 12 |
15.00000 -0.54 |
15.46 | 14.89 | 15.41 | 440,718 |
| 23 Jan 12 |
15.54000 -0.18 |
15.75 | 15.53 | 15.62 | 146,317 |
| 20 Jan 12 |
15.72000 +0.02 |
15.98 | 15.50 | 15.98 | 185,388 |
| 19 Jan 12 |
15.70000 +0.00 |
15.95 | 15.61 | 15.92 | 243,380 |
| 18 Jan 12 |
15.70000 -0.23 |
15.95 | 15.55 | 15.95 | 243,801 |
| 17 Jan 12 |
15.93000 +0.05 |
16.53 | 15.77 | 16.19 | 270,362 |
| 16 Jan 12 |
15.88000 +0.08 |
16.04 | 15.82 | 16.02 | 75,977 |
| 13 Jan 12 |
15.80000 -0.18 |
16.03 | 15.78 | 15.98 | 143,679 |
| 12 Jan 12 |
15.98000 -0.38 |
16.70 | 15.94 | 16.27 | 285,689 |
| 11 Jan 12 |
16.36000 -0.49 |
16.95 | 16.28 | 16.62 | 353,940 |
| 10 Jan 12 |
16.85000 +0.16 |
17.12 | 16.70 | 16.99 | 154,895 |
| 09 Jan 12 |
16.69000 -0.45 |
17.23 | 16.59 | 17.23 | 267,908 |
| 06 Jan 12 |
17.14000 -0.06 |
17.29 | 16.86 | 17.20 | 509,806 |
| 05 Jan 12 |
17.20000 +0.15 |
17.21 | 16.87 | 16.96 | 227,146 |
| 04 Jan 12 |
17.05000 +0.59 |
17.11 | 16.40 | 16.75 | 249,272 |
| 03 Jan 12 |
16.46000 +0.21 |
16.53 | 16.20 | 16.21 | 155,865 |
| 30 Dec 11 |
16.25000 +0.02 |
16.30 | 15.83 | 15.93 | 99,722 |
| 29 Dec 11 |
16.23000 +0.50 |
16.29 | 15.56 | 15.56 | 170,181 |
| 28 Dec 11 |
15.73000 -0.51 |
16.93 | 15.69 | 16.93 | 127,605 |
| 23 Dec 11 |
16.24000 +0.40 |
16.52 | 15.62 | 15.62 | 204,421 |
| 22 Dec 11 |
15.84000 +0.00 |
16.08 | 15.77 | 15.90 | 136,639 |
| 21 Dec 11 |
15.84000 +0.37 |
15.93 | 15.27 | 15.77 | 272,932 |
| 20 Dec 11 |
15.47000 +0.41 |
15.74 | 15.07 | 15.07 | 215,841 |
| 19 Dec 11 |
15.06000 +0.21 |
15.17 | 14.84 | 15.17 | 282,261 |
| 16 Dec 11 |
14.85000 -0.10 |
15.89 | 14.85 | 15.49 | 606,573 |
| 15 Dec 11 |
14.95000 +0.07 |
15.01 | 14.55 | 14.95 | 170,232 |
| 14 Dec 11 |
14.88000 -0.75 |
15.38 | 14.65 | 15.26 | 322,260 |
| 13 Dec 11 |
15.63000 -0.09 |
16.25 | 15.52 | 15.72 | 285,066 |
| 12 Dec 11 |
15.72000 -0.45 |
16.38 | 15.43 | 16.20 | 283,523 |
| 09 Dec 11 |
16.17000 +0.03 |
16.36 | 16.02 | 16.02 | 148,504 |
| 08 Dec 11 |
16.14000 -0.31 |
16.48 | 16.08 | 16.19 | 335,563 |
| 07 Dec 11 |
16.45000 -0.13 |
16.68 | 16.12 | 16.60 | 457,542 |
| 06 Dec 11 |
16.58000 -0.26 |
16.96 | 16.53 | 16.74 | 944,903 |
| 05 Dec 11 |
16.84000 +0.09 |
16.91 | 16.71 | 16.87 | 203,536 |
| 02 Dec 11 |
16.75000 +0.42 |
16.89 | 16.29 | 16.29 | 355,420 |
| 01 Dec 11 |
16.33000 +0.08 |
16.37 | 15.98 | 16.25 | 323,955 |
| 30 Nov 11 |
16.25000 +0.63 |
17.07 | 16.00 | 16.00 | 403,397 |
| 29 Nov 11 |
15.62000 +0.42 |
15.98 | 15.32 | 15.44 | 237,132 |
| 28 Nov 11 |
15.20000 +0.39 |
15.41 | 15.12 | 15.12 | 200,217 |
| 25 Nov 11 |
14.81000 -0.04 |
15.18 | 14.81 | 14.94 | 134,002 |
| 24 Nov 11 |
14.85000 +0.07 |
15.08 | 14.75 | 15.08 | 116,406 |
| 23 Nov 11 |
14.78000 -0.59 |
15.25 | 14.66 | 15.25 | 257,307 |
| 22 Nov 11 |
15.37000 +0.07 |
15.54 | 15.25 | 15.35 | 181,554 |
| 21 Nov 11 |
15.30000 -0.54 |
15.75 | 15.25 | 15.75 | 412,861 |
| 18 Nov 11 |
15.84000 +0.26 |
15.94 | 15.50 | 15.56 | 195,630 |
| 17 Nov 11 |
15.58000 -0.89 |
16.93 | 15.52 | 16.40 | 558,001 |
| 16 Nov 11 |
16.47000 -0.14 |
17.21 | 16.36 | 16.61 | 441,620 |
| 15 Nov 11 |
16.61000 +1.15 |
16.61 | 15.25 | 15.53 | 902,803 |
| 14 Nov 11 |
15.46000 -0.13 |
16.05 | 15.41 | 15.59 | 370,869 |
| 11 Nov 11 |
15.59000 -0.04 |
15.85 | 15.52 | 15.65 | 430,393 |
| 10 Nov 11 |
15.63000 +0.13 |
15.74 | 15.46 | 15.57 | 357,935 |
| 09 Nov 11 |
15.50000 -0.33 |
15.72 | 15.42 | 15.51 | 423,515 |
| 08 Nov 11 |
15.83000 +0.28 |
16.07 | 15.59 | 15.79 | 371,424 |
| 07 Nov 11 |
15.55000 +0.20 |
16.00 | 15.38 | 16.00 | 317,612 |
| 04 Nov 11 |
15.35000 +0.11 |
15.47 | 14.78 | 15.23 | 144,980 |
| 03 Nov 11 |
15.24000 +0.41 |
15.29 | 14.80 | 14.92 | 443,622 |
| 02 Nov 11 |
14.83000 +0.44 |
14.97 | 14.53 | 14.66 | 531,520 |
| 01 Nov 11 |
14.39000 -0.60 |
14.76 | 14.11 | 14.41 | 436,514 |
| 31 Oct 11 |
14.99000 -0.60 |
15.75 | 14.99 | 15.67 | 374,081 |
| 28 Oct 11 |
15.59000 -0.66 |
16.30 | 15.52 | 16.06 | 420,719 |
| 27 Oct 11 |
16.25000 +0.79 |
16.40 | 15.89 | 15.99 | 402,576 |
| 26 Oct 11 |
15.46000 +0.09 |
15.66 | 15.23 | 15.52 | 201,296 |
| 25 Oct 11 |
15.37000 +0.04 |
15.94 | 15.17 | 15.94 | 345,390 |
| 24 Oct 11 |
15.33000 +1.08 |
15.58 | 14.25 | 14.39 | 777,047 |
| 21 Oct 11 |
14.25000 +0.05 |
15.06 | 14.23 | 15.06 | 230,353 |
| 20 Oct 11 |
14.20000 -0.27 |
14.78 | 14.14 | 14.31 | 267,651 |
| 19 Oct 11 |
14.47000 -0.62 |
15.15 | 14.36 | 15.15 | 757,550 |
| 18 Oct 11 |
15.09000 +0.07 |
15.15 | 14.53 | 14.75 | 618,036 |
| 17 Oct 11 |
15.02000 -0.30 |
15.41 | 14.75 | 15.27 | 409,922 |
| 14 Oct 11 |
15.32000 +0.38 |
15.42 | 14.81 | 15.00 | 244,711 |
| 13 Oct 11 |
14.94000 +0.03 |
15.00 | 14.75 | 14.95 | 294,884 |
| 12 Oct 11 |
14.91000 +0.56 |
15.00 | 14.42 | 14.42 | 398,201 |
| 11 Oct 11 |
14.35000 +0.60 |
14.54 | 14.07 | 14.28 | 284,091 |
| 07 Oct 11 |
13.75000 -0.16 |
14.12 | 13.55 | 14.10 | 301,238 |
| 06 Oct 11 |
13.91000 +0.20 |
14.35 | 13.71 | 13.80 | 570,503 |
| 05 Oct 11 |
13.71000 +0.95 |
13.81 | 12.71 | 12.91 | 454,562 |
| 04 Oct 11 |
12.76000 +0.07 |
12.96 | 12.25 | 12.55 | 620,386 |
| 03 Oct 11 |
12.69000 -1.06 |
13.84 | 12.46 | 13.84 | 798,389 |
| 30 Sep 11 |
13.75000 -0.12 |
13.84 | 13.52 | 13.61 | 216,783 |
| 29 Sep 11 |
13.87000 -0.11 |
14.28 | 13.65 | 14.15 | 212,129 |
| 28 Sep 11 |
13.98000 -0.06 |
14.15 | 13.72 | 14.10 | 504,322 |
| 27 Sep 11 |
14.04000 -0.10 |
15.00 | 14.00 | 14.58 | 474,183 |
| 26 Sep 11 |
14.14000 -0.11 |
14.30 | 13.64 | 14.25 | 396,197 |
| 23 Sep 11 |
14.25000 +0.03 |
14.55 | 13.95 | 13.95 | 560,256 |
| 22 Sep 11 |
14.22000 -0.96 |
15.03 | 13.94 | 15.03 | 539,091 |
| 21 Sep 11 |
15.18000 -0.37 |
15.67 | 15.15 | 15.50 | 342,577 |
| 20 Sep 11 |
15.55000 -0.10 |
15.99 | 15.48 | 15.60 | 591,492 |
| 19 Sep 11 |
15.65000 -0.19 |
16.25 | 15.29 | 15.29 | 287,477 |
| 16 Sep 11 |
15.84000 +0.29 |
15.87 | 15.50 | 15.51 | 385,943 |
| 15 Sep 11 |
15.55000 +0.16 |
15.84 | 15.06 | 15.49 | 478,380 |
| 14 Sep 11 |
15.39000 +0.24 |
15.54 | 15.05 | 15.10 | 373,760 |
| 13 Sep 11 |
15.15000 +0.75 |
15.34 | 14.32 | 14.43 | 596,451 |
| 12 Sep 11 |
14.40000 -0.96 |
15.08 | 14.26 | 15.01 | 428,979 |
| 09 Sep 11 |
15.36000 -0.97 |
16.14 | 15.34 | 16.13 | 293,003 |
| 08 Sep 11 |
16.33000 -0.05 |
16.52 | 16.18 | 16.47 | 296,301 |
| 07 Sep 11 |
16.38000 +0.60 |
16.56 | 15.94 | 16.06 | 309,436 |
| 06 Sep 11 |
15.78000 -0.65 |
16.42 | 15.50 | 16.42 | 393,425 |
| 02 Sep 11 |
16.43000 -0.45 |
16.58 | 16.12 | 16.58 | 408,371 |
| 01 Sep 11 |
16.88000 -0.37 |
17.28 | 16.65 | 17.15 | 327,337 |
| 31 Aug 11 |
17.25000 +0.34 |
17.40 | 16.81 | 17.01 | 402,536 |
| 30 Aug 11 |
16.91000 +0.28 |
17.08 | 16.48 | 16.63 | 290,120 |
| 29 Aug 11 |
16.63000 +0.79 |
16.67 | 15.97 | 16.12 | 325,696 |
| 26 Aug 11 |
15.84000 +0.36 |
15.92 | 15.09 | 15.38 | 214,694 |
| 25 Aug 11 |
15.48000 -0.18 |
15.88 | 15.37 | 15.68 | 163,057 |
| 24 Aug 11 |
15.66000 -0.32 |
16.19 | 15.49 | 15.98 | 289,099 |
| 23 Aug 11 |
15.98000 +0.66 |
15.98 | 15.07 | 15.21 | 331,133 |
| 22 Aug 11 |
15.32000 -0.44 |
16.00 | 15.17 | 16.00 | 550,401 |
| 19 Aug 11 |
15.76000 -0.71 |
16.44 | 15.76 | 16.27 | 196,906 |
| 18 Aug 11 |
16.47000 -0.95 |
17.24 | 16.35 | 17.24 | 211,860 |
| 17 Aug 11 |
17.42000 -0.52 |
18.17 | 17.37 | 18.00 | 314,845 |
| 16 Aug 11 |
17.94000 -0.16 |
18.07 | 17.51 | 17.83 | 667,245 |
| 15 Aug 11 |
18.10000 +0.32 |
18.17 | 17.77 | 17.95 | 110,448 |
| 12 Aug 11 |
17.78000 -0.16 |
18.39 | 17.54 | 18.15 | 204,319 |
| 11 Aug 11 |
17.94000 +1.05 |
17.96 | 16.75 | 16.89 | 396,726 |
| 10 Aug 11 |
16.89000 +0.37 |
17.36 | 16.60 | 16.79 | 437,482 |
| 09 Aug 11 |
16.52000 +0.53 |
16.89 | 15.82 | 16.25 | 594,558 |
| 08 Aug 11 |
15.99000 -1.73 |
16.94 | 15.65 | 16.58 | 533,466 |
| 05 Aug 11 |
17.72000 -0.68 |
18.50 | 17.30 | 18.25 | 895,540 |
| 04 Aug 11 |
18.40000 -0.98 |
19.05 | 17.99 | 19.02 | 615,839 |
| 03 Aug 11 |
19.38000 -0.58 |
20.22 | 19.09 | 19.96 | 470,167 |
| 02 Aug 11 |
19.96000 -0.62 |
20.90 | 19.88 | 20.59 | 268,765 |
| 29 Jul 11 |
20.58000 -0.22 |
20.80 | 20.34 | 20.80 | 211,656 |
| 28 Jul 11 |
20.80000 -0.02 |
21.38 | 20.73 | 20.75 | 135,121 |
| 27 Jul 11 |
20.82000 -0.17 |
21.05 | 20.80 | 20.99 | 163,291 |
| 26 Jul 11 |
20.99000 -0.13 |
21.26 | 20.88 | 21.19 | 301,089 |
| 25 Jul 11 |
21.12000 -0.04 |
21.34 | 20.96 | 21.00 | 329,603 |
| 22 Jul 11 |
21.16000 +0.51 |
21.51 | 20.70 | 20.81 | 470,142 |
| 21 Jul 11 |
20.65000 +0.14 |
20.80 | 20.46 | 20.73 | 616,372 |
| 20 Jul 11 |
20.51000 +1.12 |
20.77 | 19.40 | 19.40 | 637,850 |
| 19 Jul 11 |
19.39000 +0.08 |
19.63 | 19.29 | 19.31 | 878,571 |
| 18 Jul 11 |
19.31000 +0.06 |
19.42 | 19.13 | 19.24 | 51,739 |
| 15 Jul 11 |
19.25000 +0.03 |
19.45 | 18.81 | 19.21 | 455,934 |
| 14 Jul 11 |
19.22000 -0.25 |
19.48 | 19.08 | 19.47 | 253,041 |
| 13 Jul 11 |
19.47000 +0.43 |
19.61 | 18.90 | 19.02 | 299,864 |
| 12 Jul 11 |
19.04000 +0.10 |
19.10 | 18.81 | 18.99 | 341,583 |
| 11 Jul 11 |
18.94000 -0.22 |
19.21 | 18.73 | 19.16 | 99,405 |
| 08 Jul 11 |
19.16000 -0.15 |
19.21 | 18.96 | 19.18 | 97,190 |
| 07 Jul 11 |
19.31000 -0.21 |
19.57 | 19.15 | 19.56 | 157,601 |
| 06 Jul 11 |
19.52000 +0.02 |
19.63 | 19.43 | 19.51 | 649,511 |
| 05 Jul 11 |
19.50000 +0.29 |
19.63 | 19.17 | 19.21 | 358,959 |
| 04 Jul 11 |
19.21000 +0.09 |
19.21 | 19.09 | 19.21 | 31,272 |
| 30 Jun 11 |
19.12000 +0.23 |
19.18 | 18.90 | 18.90 | 252,635 |
| 29 Jun 11 |
18.89000 +0.08 |
18.97 | 18.64 | 18.77 | 481,528 |
| 28 Jun 11 |
18.81000 +0.68 |
18.97 | 18.23 | 18.23 | 678,948 |
| 27 Jun 11 |
18.13000 +0.18 |
18.17 | 17.85 | 17.85 | 420,902 |
| 24 Jun 11 |
17.95000 +0.15 |
17.97 | 17.77 | 17.89 | 77,916 |
| 23 Jun 11 |
17.80000 -0.20 |
17.99 | 17.65 | 17.99 | 388,185 |
| 22 Jun 11 |
18.00000 +0.65 |
18.27 | 17.35 | 17.35 | 273,998 |
| 21 Jun 11 |
17.35000 +0.49 |
17.45 | 16.84 | 16.84 | 396,795 |
| 20 Jun 11 |
16.86000 -0.21 |
17.35 | 16.84 | 17.06 | 170,580 |
| 17 Jun 11 |
17.07000 -0.62 |
17.69 | 17.04 | 17.69 | 408,877 |
| 16 Jun 11 |
17.69000 +0.15 |
17.87 | 17.41 | 17.47 | 274,192 |
| 15 Jun 11 |
17.54000 -0.33 |
17.93 | 17.50 | 17.68 | 111,332 |
| 14 Jun 11 |
17.87000 +0.78 |
18.10 | 17.16 | 17.16 | 524,840 |
| 13 Jun 11 |
17.09000 -0.42 |
17.52 | 16.99 | 17.52 | 265,184 |
| 10 Jun 11 |
17.51000 -0.44 |
17.91 | 17.27 | 17.91 | 198,892 |
| 09 Jun 11 |
17.95000 -0.43 |
18.45 | 17.91 | 18.45 | 424,677 |
| 08 Jun 11 |
18.38000 +0.08 |
18.44 | 18.16 | 18.26 | 197,100 |
| 07 Jun 11 |
18.30000 +0.13 |
18.43 | 18.13 | 18.16 | 217,005 |
| 06 Jun 11 |
18.17000 -0.01 |
18.64 | 18.10 | 18.18 | 358,533 |
| 03 Jun 11 |
18.18000 -0.48 |
18.45 | 18.14 | 18.45 | 147,332 |
| 02 Jun 11 |
18.66000 -0.44 |
19.14 | 18.50 | 19.07 | 174,481 |
| 01 Jun 11 |
19.10000 -0.27 |
19.42 | 19.02 | 19.37 | 432,940 |
| 31 May 11 |
19.37000 -0.03 |
19.48 | 19.30 | 19.40 | 541,168 |
| 30 May 11 |
19.40000 +0.17 |
19.43 | 19.24 | 19.26 | 110,918 |
| 27 May 11 |
19.23000 -0.03 |
19.38 | 19.15 | 19.25 | 319,342 |
| 26 May 11 |
19.26000 +0.12 |
19.35 | 19.11 | 19.14 | 278,171 |
| 25 May 11 |
19.14000 +0.16 |
19.39 | 18.83 | 18.95 | 279,368 |
| 24 May 11 |
18.98000 -0.02 |
19.15 | 18.83 | 19.00 | 166,526 |
| 20 May 11 |
19.00000 +0.22 |
19.10 | 18.76 | 18.79 | 244,740 |
| 19 May 11 |
18.78000 +0.12 |
18.85 | 18.66 | 18.77 | 275,428 |
| 18 May 11 |
18.66000 +0.05 |
18.76 | 18.52 | 18.63 | 167,756 |
| 17 May 11 |
18.61000 +0.27 |
18.65 | 18.20 | 18.33 | 399,427 |
| 16 May 11 |
18.34000 -0.10 |
18.72 | 18.22 | 18.35 | 259,575 |
| 13 May 11 |
18.44000 +0.11 |
18.67 | 18.31 | 18.39 | 502,022 |
| 12 May 11 |
18.33000 +0.09 |
18.40 | 18.04 | 18.05 | 469,282 |
| 11 May 11 |
18.24000 -0.20 |
18.62 | 18.12 | 18.41 | 1,179,136 |
| 10 May 11 |
18.44000 +0.73 |
18.55 | 17.83 | 17.83 | 355,181 |
| 09 May 11 |
17.71000 +0.68 |
17.94 | 17.53 | 17.62 | 349,502 |
| 06 May 11 |
17.03000 +0.11 |
17.61 | 16.85 | 16.97 | 178,908 |
| 05 May 11 |
16.92000 -0.74 |
17.50 | 16.83 | 17.50 | 244,764 |
| 04 May 11 |
17.66000 -0.42 |
18.06 | 17.45 | 18.01 | 112,911 |
| 03 May 11 |
18.08000 -0.06 |
18.37 | 17.95 | 18.05 | 169,779 |
| 02 May 11 |
18.14000 -0.13 |
18.44 | 18.10 | 18.26 | 189,990 |
| 29 Apr 11 |
18.27000 -0.07 |
18.41 | 18.23 | 18.33 | 348,597 |
| 28 Apr 11 |
18.34000 +0.06 |
18.45 | 18.25 | 18.25 | 140,966 |
| 27 Apr 11 |
18.28000 -0.22 |
18.49 | 18.07 | 18.46 | 222,896 |
| 26 Apr 11 |
18.50000 +0.07 |
18.54 | 18.22 | 18.47 | 455,204 |
| 25 Apr 11 |
18.43000 +0.33 |
18.46 | 17.96 | 18.11 | 167,271 |
| 21 Apr 11 |
18.10000 +0.00 |
18.28 | 17.99 | 18.12 | 53,672 |
| 20 Apr 11 |
18.10000 +0.27 |
18.29 | 17.96 | 17.97 | 236,386 |
| 19 Apr 11 |
17.83000 +0.04 |
17.99 | 17.72 | 17.72 | 178,992 |
| 18 Apr 11 |
17.79000 -0.41 |
18.07 | 17.68 | 18.07 | 165,172 |
| 15 Apr 11 |
18.20000 +0.29 |
18.39 | 17.82 | 18.09 | 456,821 |
| 14 Apr 11 |
17.91000 -0.29 |
18.13 | 17.72 | 18.13 | 151,851 |
| 13 Apr 11 |
18.20000 +0.34 |
18.23 | 17.90 | 17.97 | 417,124 |
| 12 Apr 11 |
17.86000 -0.62 |
18.29 | 17.53 | 18.26 | 292,766 |
| 11 Apr 11 |
18.48000 -0.18 |
18.60 | 18.30 | 18.60 | 285,508 |
| 08 Apr 11 |
18.66000 +0.19 |
18.94 | 18.48 | 18.94 | 426,559 |
| 07 Apr 11 |
18.47000 +0.08 |
18.72 | 18.32 | 18.32 | 345,852 |
| 06 Apr 11 |
18.39000 -0.08 |
18.46 | 18.25 | 18.46 | 121,258 |
| 05 Apr 11 |
18.47000 -0.03 |
18.53 | 18.28 | 18.43 | 210,669 |
| 04 Apr 11 |
18.50000 -0.36 |
18.92 | 18.39 | 18.87 | 734,087 |
| 01 Apr 11 |
18.86000 +0.60 |
18.87 | 18.32 | 18.32 | 334,796 |
| 31 Mar 11 |
18.26000 +0.56 |
18.31 | 17.77 | 17.77 | 266,721 |
| 30 Mar 11 |
17.70000 +0.59 |
18.00 | 17.15 | 17.15 | 348,605 |
| 29 Mar 11 |
17.11000 -0.20 |
17.25 | 16.57 | 17.25 | 395,949 |
| 28 Mar 11 |
17.31000 -0.10 |
17.46 | 17.17 | 17.32 | 162,847 |
| 25 Mar 11 |
17.41000 +0.33 |
17.75 | 17.05 | 17.07 | 313,570 |
| 24 Mar 11 |
17.08000 +0.05 |
17.12 | 16.87 | 17.00 | 194,400 |
| 23 Mar 11 |
17.03000 +0.39 |
17.15 | 16.51 | 16.64 | 916,269 |
| 22 Mar 11 |
16.64000 -0.19 |
16.76 | 16.58 | 16.76 | 634,838 |
| 21 Mar 11 |
16.83000 +0.51 |
16.90 | 16.39 | 16.51 | 273,099 |
| 18 Mar 11 |
16.32000 -0.56 |
16.97 | 16.30 | 16.97 | 618,190 |
| 17 Mar 11 |
16.88000 +0.68 |
17.16 | 16.17 | 16.17 | 1,100,264 |
| 16 Mar 11 |
16.20000 +0.14 |
16.28 | 15.92 | 16.05 | 245,637 |
| 15 Mar 11 |
16.06000 +0.23 |
16.22 | 15.41 | 15.50 | 489,609 |
| 14 Mar 11 |
15.83000 -0.22 |
16.44 | 15.70 | 16.44 | 294,646 |
| 11 Mar 11 |
16.05000 +0.23 |
16.12 | 15.52 | 15.58 | 358,480 |
| 10 Mar 11 |
15.82000 -0.38 |
16.19 | 15.68 | 16.19 | 114,500 |
| 09 Mar 11 |
16.20000 -0.10 |
16.37 | 15.97 | 16.31 | 257,457 |
| 08 Mar 11 |
16.30000 -0.60 |
16.95 | 16.30 | 16.90 | 211,067 |
| 07 Mar 11 |
16.90000 +0.03 |
16.99 | 16.75 | 16.95 | 189,468 |
| 04 Mar 11 |
16.87000 +0.36 |
16.95 | 16.57 | 16.60 | 167,802 |
| 03 Mar 11 |
16.51000 -0.05 |
16.57 | 16.29 | 16.50 | 226,478 |
| 02 Mar 11 |
16.56000 +0.08 |
16.69 | 16.33 | 16.50 | 183,439 |
| 01 Mar 11 |
16.48000 -0.16 |
16.89 | 16.42 | 16.72 | 217,698 |
| 28 Feb 11 |
16.64000 +0.07 |
16.94 | 16.56 | 16.67 | 424,818 |
| 25 Feb 11 |
16.57000 -0.06 |
16.70 | 16.43 | 16.67 | 257,852 |
| 24 Feb 11 |
16.63000 -0.27 |
17.04 | 16.61 | 16.84 | 164,836 |
| 23 Feb 11 |
16.90000 -0.51 |
17.40 | 16.90 | 17.40 | 271,058 |
| 22 Feb 11 |
17.41000 -0.09 |
17.54 | 17.30 | 17.50 | 153,773 |
| 18 Feb 11 |
17.50000 -0.10 |
17.63 | 17.37 | 17.59 | 95,880 |
| 17 Feb 11 |
17.60000 +0.24 |
17.74 | 17.32 | 17.43 | 189,663 |
| 16 Feb 11 |
17.36000 +0.36 |
17.39 | 16.93 | 16.93 | 352,549 |
| 15 Feb 11 |
17.00000 -0.23 |
17.25 | 16.64 | 17.06 | 354,099 |
| 14 Feb 11 |
17.23000 +0.83 |
17.38 | 16.41 | 16.53 | 524,537 |
| 11 Feb 11 |
16.40000 +1.05 |
16.45 | 15.35 | 15.35 | 432,199 |
| 10 Feb 11 |
15.35000 -0.15 |
15.49 | 15.22 | 15.45 | 158,819 |
| 09 Feb 11 |
15.50000 -0.45 |
15.99 | 15.37 | 15.98 | 154,331 |
| 08 Feb 11 |
15.95000 -0.03 |
16.02 | 15.85 | 15.91 | 108,314 |
| 07 Feb 11 |
15.98000 +0.27 |
16.10 | 15.62 | 15.71 | 146,847 |
| 04 Feb 11 |
15.71000 -0.02 |
15.84 | 15.54 | 15.80 | 267,809 |
| 03 Feb 11 |
15.73000 -0.25 |
16.02 | 15.47 | 15.97 | 288,819 |
| 02 Feb 11 |
15.98000 -0.39 |
16.43 | 15.89 | 16.38 | 262,371 |
| 01 Feb 11 |
16.37000 +0.16 |
16.40 | 16.11 | 16.21 | 238,524 |
| 31 Jan 11 |
16.21000 +0.72 |
16.29 | 15.49 | 15.58 | 449,007 |
| 28 Jan 11 |
15.49000 -0.56 |
16.02 | 15.44 | 16.02 | 531,868 |
| 27 Jan 11 |
16.05000 -0.06 |
16.15 | 15.93 | 16.03 | 234,062 |
| 26 Jan 11 |
16.11000 +0.46 |
16.15 | 15.67 | 15.75 | 160,345 |
| 25 Jan 11 |
15.65000 -0.05 |
15.86 | 15.56 | 15.70 | 167,274 |
| 24 Jan 11 |
15.70000 +0.25 |
15.79 | 15.27 | 15.45 | 165,723 |
| 21 Jan 11 |
15.45000 +0.29 |
15.63 | 15.16 | 15.16 | 356,776 |
| 20 Jan 11 |
15.16000 -0.07 |
15.22 | 15.01 | 15.14 | 233,952 |
| 19 Jan 11 |
15.23000 +0.02 |
15.38 | 15.21 | 15.30 | 269,574 |
| 18 Jan 11 |
15.21000 +0.05 |
15.27 | 15.15 | 15.15 | 325,900 |
| 17 Jan 11 |
15.16000 -0.08 |
15.28 | 15.15 | 15.24 | 33,749 |
| 14 Jan 11 |
15.24000 +0.10 |
15.27 | 15.10 | 15.19 | 211,270 |
| 13 Jan 11 |
15.14000 -0.07 |
15.38 | 15.05 | 15.16 | 239,050 |
| 12 Jan 11 |
15.21000 -0.13 |
15.47 | 15.05 | 15.33 | 583,334 |
| 11 Jan 11 |
15.34000 +0.14 |
15.47 | 15.17 | 15.24 | 292,587 |
| 10 Jan 11 |
15.20000 +0.12 |
15.24 | 14.93 | 15.08 | 264,998 |
| 07 Jan 11 |
15.08000 -0.08 |
15.24 | 15.00 | 15.15 | 242,101 |
| 06 Jan 11 |
15.16000 -0.05 |
15.24 | 15.08 | 15.19 | 366,590 |
| 05 Jan 11 |
15.21000 +0.13 |
15.24 | 14.76 | 15.01 | 298,463 |
| 04 Jan 11 |
15.08000 +0.05 |
15.27 | 15.01 | 15.07 | 116,973 |
| 31 Dec 10 |
15.03000 -0.14 |
15.27 | 14.96 | 15.21 | 129,255 |
| 30 Dec 10 |
15.17000 -0.17 |
15.38 | 15.17 | 15.30 | 156,885 |
| 29 Dec 10 |
15.34000 -0.05 |
15.38 | 15.27 | 15.35 | 123,844 |
| 24 Dec 10 |
15.39000 +0.13 |
15.50 | 15.33 | 15.34 | 26,501 |
| 23 Dec 10 |
15.26000 -0.01 |
15.37 | 15.16 | 15.26 | 147,620 |
| 22 Dec 10 |
15.27000 +0.39 |
15.36 | 14.80 | 14.85 | 381,437 |
| 21 Dec 10 |
14.88000 +0.08 |
14.94 | 14.74 | 14.80 | 227,300 |
| 20 Dec 10 |
14.80000 +0.08 |
14.87 | 14.64 | 14.68 | 302,548 |
| 17 Dec 10 |
14.72000 +0.11 |
14.84 | 14.32 | 14.61 | 658,396 |
| 16 Dec 10 |
14.61000 -0.19 |
14.90 | 14.57 | 14.80 | 504,817 |
| 15 Dec 10 |
14.80000 -0.04 |
14.95 | 14.66 | 14.71 | 833,301 |
| 14 Dec 10 |
14.84000 +0.42 |
14.95 | 14.37 | 14.37 | 635,129 |
| 13 Dec 10 |
14.42000 +0.35 |
14.82 | 14.14 | 14.18 | 862,036 |
| 10 Dec 10 |
14.07000 +0.07 |
14.11 | 13.94 | 14.00 | 252,107 |
| 09 Dec 10 |
14.00000 +0.00 |
14.14 | 13.92 | 14.08 | 409,201 |
| 08 Dec 10 |
14.00000 +0.13 |
14.08 | 13.91 | 13.91 | 523,710 |
| 07 Dec 10 |
13.87000 -0.23 |
14.23 | 13.87 | 14.11 | 326,020 |
| 06 Dec 10 |
14.10000 +0.25 |
14.19 | 13.81 | 13.86 | 411,533 |
| 03 Dec 10 |
13.85000 +0.14 |
13.93 | 13.59 | 13.62 | 582,224 |
| 02 Dec 10 |
13.71000 +0.21 |
14.00 | 13.56 | 13.59 | 494,277 |
| 01 Dec 10 |
13.50000 +0.42 |
13.61 | 13.10 | 13.10 | 823,100 |
| 30 Nov 10 |
13.08000 -0.01 |
13.46 | 12.80 | 13.00 | 6,869,083 |
| 29 Nov 10 |
13.09000 +0.29 |
13.24 | 12.77 | 12.85 | 744,288 |
| 26 Nov 10 |
12.80000 -0.10 |
13.08 | 12.80 | 12.90 | 518,491 |
| 25 Nov 10 |
12.90000 +0.26 |
12.98 | 12.69 | 12.70 | 149,148 |
| 24 Nov 10 |
12.64000 +0.14 |
12.70 | 12.46 | 12.52 | 523,072 |
| 23 Nov 10 |
12.50000 -0.07 |
12.59 | 12.38 | 12.57 | 364,315 |
| 22 Nov 10 |
12.57000 +0.02 |
12.69 | 12.44 | 12.60 | 408,601 |
| 19 Nov 10 |
12.55000 +0.03 |
12.58 | 12.50 | 12.51 | 228,375 |
| 18 Nov 10 |
12.52000 +0.20 |
12.54 | 12.32 | 12.43 | 675,683 |
| 17 Nov 10 |
12.32000 +0.14 |
12.44 | 12.21 | 12.21 | 482,042 |
| 16 Nov 10 |
12.18000 -0.23 |
12.42 | 12.14 | 12.41 | 851,346 |
| 15 Nov 10 |
12.41000 -0.02 |
12.51 | 12.35 | 12.43 | 279,783 |
| 12 Nov 10 |
12.43000 -0.19 |
12.54 | 12.42 | 12.51 | 621,147 |
| 11 Nov 10 |
12.62000 +0.01 |
12.67 | 12.37 | 12.67 | 1,627,439 |
| 10 Nov 10 |
12.61000 +0.11 |
12.64 | 12.48 | 12.55 | 967,297 |
| 09 Nov 10 |
12.50000 -0.20 |
12.82 | 12.13 | 12.81 | 1,692,630 |
| 08 Nov 10 |
12.70000 -0.18 |
13.08 | 12.58 | 13.08 | 1,132,847 |
| 05 Nov 10 |
12.88000 +0.02 |
12.95 | 12.60 | 12.60 | 437,356 |
| 04 Nov 10 |
12.86000 +0.10 |
12.96 | 12.75 | 12.86 | 341,216 |
| 03 Nov 10 |
12.76000 +0.00 |
12.91 | 12.71 | 12.75 | 161,510 |
| 02 Nov 10 |
12.76000 +0.11 |
12.90 | 12.63 | 12.72 | 456,536 |
| 01 Nov 10 |
12.65000 -0.01 |
12.89 | 12.57 | 12.75 | 376,186 |
| 29 Oct 10 |
12.66000 +0.13 |
12.73 | 12.44 | 12.53 | 382,492 |
| 28 Oct 10 |
12.53000 -0.06 |
12.67 | 12.46 | 12.59 | 299,540 |
| 27 Oct 10 |
12.59000 -0.32 |
12.92 | 12.52 | 12.91 | 364,287 |
| 26 Oct 10 |
12.91000 -0.02 |
12.98 | 12.90 | 12.96 | 151,249 |
| 25 Oct 10 |
12.93000 -0.02 |
13.10 | 12.86 | 13.00 | 169,718 |
| 22 Oct 10 |
12.95000 -0.01 |
13.00 | 12.88 | 12.93 | 115,588 |
| 21 Oct 10 |
12.96000 -0.07 |
13.07 | 12.94 | 13.04 | 265,641 |
| 20 Oct 10 |
13.03000 +0.07 |
13.11 | 12.75 | 12.88 | 271,759 |
| 19 Oct 10 |
12.96000 +0.01 |
13.02 | 12.83 | 12.87 | 228,468 |
| 18 Oct 10 |
12.95000 +0.03 |
12.97 | 12.83 | 12.93 | 162,309 |
| 15 Oct 10 |
12.92000 -0.13 |
13.08 | 12.86 | 13.08 | 162,903 |
| 14 Oct 10 |
13.05000 +0.20 |
13.15 | 12.85 | 12.85 | 414,218 |
| 13 Oct 10 |
12.85000 +0.00 |
12.95 | 12.78 | 12.95 | 280,152 |
| 12 Oct 10 |
12.85000 +0.10 |
12.90 | 12.70 | 12.75 | 188,439 |
| 08 Oct 10 |
12.75000 -0.09 |
12.83 | 12.71 | 12.82 | 140,212 |
| 07 Oct 10 |
12.84000 +0.03 |
12.95 | 12.66 | 12.82 | 210,295 |
| 06 Oct 10 |
12.81000 +0.02 |
12.86 | 12.72 | 12.75 | 121,452 |
| 05 Oct 10 |
12.79000 +0.00 |
12.98 | 12.77 | 12.89 | 112,834 |
| 04 Oct 10 |
12.79000 -0.11 |
12.94 | 12.69 | 12.88 | 139,960 |
| 01 Oct 10 |
12.90000 +0.27 |
12.99 | 12.54 | 12.65 | 300,738 |
| 30 Sep 10 |
12.63000 +0.14 |
12.75 | 12.50 | 12.56 | 324,288 |
| 29 Sep 10 |
12.49000 +0.22 |
12.59 | 12.15 | 12.21 | 198,784 |
| 28 Sep 10 |
12.27000 +0.10 |
12.32 | 12.15 | 12.16 | 180,158 |
| 27 Sep 10 |
12.17000 +0.01 |
12.24 | 12.11 | 12.11 | 127,602 |
| 24 Sep 10 |
12.16000 +0.07 |
12.25 | 12.05 | 12.09 | 158,373 |
| 23 Sep 10 |
12.09000 -0.13 |
12.16 | 12.06 | 12.14 | 86,306 |
| 22 Sep 10 |
12.22000 +0.05 |
12.49 | 12.10 | 12.17 | 274,011 |
| 21 Sep 10 |
12.17000 -0.06 |
12.23 | 12.01 | 12.12 | 342,576 |
| 20 Sep 10 |
12.23000 -0.02 |
12.39 | 12.20 | 12.20 | 132,229 |
| 17 Sep 10 |
12.25000 -0.06 |
12.57 | 12.13 | 12.32 | 509,947 |
| 16 Sep 10 |
12.31000 +0.02 |
12.49 | 12.28 | 12.32 | 164,185 |
| 15 Sep 10 |
12.29000 +0.06 |
12.48 | 12.15 | 12.22 | 224,963 |
| 14 Sep 10 |
12.23000 +0.34 |
12.31 | 11.91 | 11.91 | 2,045,372 |
| 13 Sep 10 |
11.89000 +0.24 |
11.93 | 11.65 | 11.66 | 271,209 |
| 10 Sep 10 |
11.65000 +0.06 |
11.68 | 11.54 | 11.60 | 462,745 |
| 09 Sep 10 |
11.59000 -0.03 |
11.71 | 11.55 | 11.71 | 202,296 |
| 08 Sep 10 |
11.62000 -0.02 |
11.83 | 11.61 | 11.61 | 559,839 |
| 07 Sep 10 |
11.64000 -0.06 |
11.79 | 11.55 | 11.66 | 414,368 |
| 03 Sep 10 |
11.70000 -0.03 |
11.77 | 11.65 | 11.71 | 173,672 |
| 02 Sep 10 |
11.73000 +0.04 |
11.84 | 11.61 | 11.73 | 167,871 |
| 01 Sep 10 |
11.69000 +0.12 |
11.77 | 11.57 | 11.60 | 853,835 |
| 31 Aug 10 |
11.57000 -0.08 |
11.65 | 11.53 | 11.59 | 288,361 |
| 30 Aug 10 |
11.65000 -0.04 |
11.75 | 11.61 | 11.70 | 468,392 |
| 27 Aug 10 |
11.69000 -0.01 |
11.75 | 11.38 | 11.75 | 303,388 |
| 26 Aug 10 |
11.70000 +0.00 |
11.75 | 11.61 | 11.74 | 301,127 |
| 25 Aug 10 |
11.70000 -0.05 |
11.84 | 11.64 | 11.75 | 431,111 |
| 24 Aug 10 |
11.75000 -0.17 |
11.94 | 11.75 | 11.90 | 260,244 |
| 23 Aug 10 |
11.92000 +0.02 |
12.03 | 11.90 | 11.90 | 119,994 |
| 20 Aug 10 |
11.90000 +0.11 |
12.00 | 11.75 | 11.79 | 202,802 |
| 19 Aug 10 |
11.79000 -0.10 |
11.93 | 11.73 | 11.88 | 198,313 |
| 18 Aug 10 |
11.89000 +0.06 |
11.96 | 11.80 | 11.85 | 123,561 |
| 17 Aug 10 |
11.83000 -0.20 |
12.48 | 11.80 | 12.05 | 426,362 |
| 16 Aug 10 |
12.03000 -0.02 |
12.07 | 11.82 | 12.00 | 129,293 |
| 13 Aug 10 |
12.05000 +0.01 |
12.17 | 11.95 | 12.05 | 100,274 |
| 12 Aug 10 |
12.04000 -0.08 |
12.26 | 11.92 | 12.09 | 406,217 |
| 11 Aug 10 |
12.12000 -0.35 |
12.47 | 12.06 | 12.47 | 497,860 |
| 10 Aug 10 |
12.47000 +0.02 |
12.60 | 12.37 | 12.42 | 306,597 |
| 09 Aug 10 |
12.45000 -0.25 |
12.72 | 12.43 | 12.66 | 239,245 |
| 06 Aug 10 |
12.70000 +0.00 |
12.79 | 12.65 | 12.66 | 138,159 |
| 05 Aug 10 |
12.70000 -0.08 |
12.87 | 12.65 | 12.69 | 257,701 |
| 04 Aug 10 |
12.78000 -0.14 |
12.98 | 12.75 | 12.98 | 128,223 |
| 03 Aug 10 |
12.92000 +0.25 |
12.95 | 12.70 | 12.76 | 408,332 |
| 30 Jul 10 |
12.67000 -0.15 |
12.89 | 12.67 | 12.80 | 111,769 |
| 29 Jul 10 |
12.82000 +0.01 |
12.94 | 12.80 | 12.82 | 49,895 |
| 28 Jul 10 |
12.81000 -0.16 |
13.05 | 12.60 | 12.93 | 136,954 |
| 27 Jul 10 |
12.97000 +0.02 |
13.05 | 12.84 | 12.97 | 169,318 |
| 26 Jul 10 |
12.95000 -0.05 |
13.04 | 12.92 | 13.00 | 353,359 |
| 23 Jul 10 |
13.00000 +0.13 |
13.17 | 12.86 | 12.86 | 194,790 |
| 22 Jul 10 |
12.87000 +0.07 |
12.90 | 12.70 | 12.90 | 385,358 |
| 21 Jul 10 |
12.80000 +0.07 |
12.94 | 12.73 | 12.79 | 235,231 |
| 20 Jul 10 |
12.73000 +0.10 |
12.89 | 12.42 | 12.63 | 268,515 |
| 19 Jul 10 |
12.63000 +0.30 |
12.65 | 12.32 | 12.33 | 272,233 |
| 16 Jul 10 |
12.33000 -0.35 |
12.64 | 12.20 | 12.64 | 428,500 |
| 15 Jul 10 |
12.68000 +0.16 |
12.69 | 12.43 | 12.51 | 333,952 |
| 14 Jul 10 |
12.52000 -0.19 |
12.76 | 12.50 | 12.69 | 199,359 |
| 13 Jul 10 |
12.71000 +0.15 |
12.78 | 12.55 | 12.57 | 276,795 |
| 12 Jul 10 |
12.56000 -0.06 |
12.61 | 12.45 | 12.55 | 179,976 |
| 09 Jul 10 |
12.62000 +0.01 |
12.71 | 12.53 | 12.65 | 78,222 |
| 08 Jul 10 |
12.61000 -0.11 |
12.75 | 12.61 | 12.75 | 192,764 |
| 07 Jul 10 |
12.72000 +0.35 |
12.73 | 12.38 | 12.39 | 266,552 |
| 06 Jul 10 |
12.37000 -0.28 |
12.76 | 12.17 | 12.72 | 399,359 |
| 05 Jul 10 |
12.65000 +0.03 |
12.82 | 12.61 | 12.82 | 78,812 |
| 02 Jul 10 |
12.62000 +0.10 |
12.89 | 12.51 | 12.52 | 198,609 |
| 30 Jun 10 |
12.52000 +0.06 |
12.77 | 12.36 | 12.39 | 314,179 |
| 29 Jun 10 |
12.46000 -0.13 |
12.78 | 12.28 | 12.49 | 293,286 |
| 28 Jun 10 |
12.59000 -0.15 |
12.82 | 12.54 | 12.72 | 119,400 |
| 25 Jun 10 |
12.74000 +0.08 |
12.84 | 12.55 | 12.63 | 147,774 |
| 24 Jun 10 |
12.66000 -0.13 |
12.85 | 12.61 | 12.72 | 156,387 |
| 23 Jun 10 |
12.79000 +0.04 |
12.86 | 12.65 | 12.79 | 248,210 |
| 22 Jun 10 |
12.75000 -0.12 |
12.92 | 12.75 | 12.80 | 292,327 |
| 21 Jun 10 |
12.87000 +0.01 |
13.00 | 12.87 | 12.96 | 134,034 |
| 18 Jun 10 |
12.86000 -0.09 |
13.00 | 12.82 | 12.95 | 558,276 |
| 17 Jun 10 |
12.95000 -0.17 |
13.09 | 12.95 | 13.00 | 156,978 |
| 16 Jun 10 |
13.12000 +0.16 |
13.14 | 12.86 | 12.92 | 662,414 |
| 15 Jun 10 |
12.96000 +0.08 |
13.00 | 12.88 | 12.88 | 722,433 |
| 14 Jun 10 |
12.88000 -0.11 |
13.13 | 12.82 | 13.10 | 555,790 |
| 11 Jun 10 |
12.99000 -0.01 |
13.00 | 12.90 | 12.99 | 602,347 |
| 10 Jun 10 |
13.00000 +0.03 |
13.15 | 12.92 | 13.07 | 1,323,214 |
| 09 Jun 10 |
12.97000 +0.05 |
13.10 | 12.87 | 12.97 | 2,496,409 |
| 08 Jun 10 |
12.92000 -0.09 |
13.17 | 12.61 | 12.95 | 507,039 |
| 07 Jun 10 |
13.01000 +0.01 |
13.37 | 12.88 | 13.00 | 226,419 |
| 04 Jun 10 |
13.00000 -0.05 |
13.49 | 12.91 | 13.05 | 336,444 |
| 03 Jun 10 |
13.05000 -0.04 |
13.18 | 12.91 | 13.15 | 262,091 |
| 02 Jun 10 |
13.09000 +0.24 |
13.15 | 12.86 | 12.94 | 394,941 |
| 01 Jun 10 |
12.85000 -0.62 |
13.36 | 12.85 | 13.33 | 345,416 |
| 31 May 10 |
13.47000 +0.23 |
13.48 | 13.18 | 13.47 | 72,062 |
| 28 May 10 |
13.24000 +0.18 |
13.32 | 12.97 | 13.07 | 379,035 |
| 27 May 10 |
13.06000 +0.37 |
13.14 | 12.78 | 12.78 | 305,571 |
| 26 May 10 |
12.69000 -0.06 |
12.99 | 12.60 | 12.84 | 908,231 |
| 25 May 10 |
12.75000 -0.06 |
12.85 | 12.19 | 12.25 | 429,469 |
| 21 May 10 |
12.81000 +0.21 |
12.96 | 12.30 | 12.42 | 325,644 |
| 20 May 10 |
12.60000 +0.02 |
12.60 | 12.21 | 12.43 | 575,546 |
| 19 May 10 |
12.58000 +0.06 |
12.82 | 12.50 | 12.52 | 245,625 |
| 18 May 10 |
12.52000 -0.13 |
12.99 | 12.50 | 12.68 | 291,336 |
| 17 May 10 |
12.65000 -0.59 |
13.19 | 12.42 | 13.11 | 359,993 |
| 14 May 10 |
13.24000 -0.40 |
13.64 | 13.04 | 13.64 | 637,548 |
| 13 May 10 |
13.64000 -0.15 |
13.76 | 13.59 | 13.75 | 1,140,260 |
| 12 May 10 |
13.79000 +0.17 |
13.79 | 13.56 | 13.76 | 360,601 |
| 11 May 10 |
13.62000 +0.11 |
13.68 | 13.36 | 13.49 | 387,630 |
| 10 May 10 |
13.51000 +0.20 |
13.53 | 13.31 | 13.49 | 452,687 |
| 07 May 10 |
13.31000 -0.02 |
13.51 | 13.24 | 13.39 | 198,711 |
| 06 May 10 |
13.33000 -0.27 |
13.69 | 13.25 | 13.47 | 813,312 |
| 05 May 10 |
13.60000 -0.03 |
13.87 | 13.38 | 13.56 | 331,696 |
| 04 May 10 |
13.63000 +0.14 |
13.74 | 13.25 | 13.40 | 325,559 |
| 03 May 10 |
13.49000 -0.24 |
13.89 | 13.48 | 13.73 | 190,127 |
| 30 Apr 10 |
13.73000 -0.03 |
13.79 | 13.43 | 13.76 | 318,723 |
| 29 Apr 10 |
13.76000 +0.06 |
13.88 | 13.60 | 13.85 | 356,372 |
| 28 Apr 10 |
13.70000 -0.48 |
14.17 | 13.70 | 14.17 | 426,557 |
| 27 Apr 10 |
14.18000 +0.06 |
14.39 | 14.10 | 14.12 | 1,460,258 |
| 26 Apr 10 |
14.12000 -0.45 |
14.68 | 14.08 | 14.55 | 418,372 |
| 23 Apr 10 |
14.57000 -0.08 |
14.77 | 14.53 | 14.60 | 463,812 |
| 22 Apr 10 |
14.65000 -0.13 |
14.80 | 14.47 | 14.70 | 506,658 |
| 21 Apr 10 |
14.78000 +0.22 |
14.78 | 14.56 | 14.63 | 260,078 |
| 20 Apr 10 |
14.56000 -0.09 |
14.94 | 14.56 | 14.81 | 303,667 |
| 19 Apr 10 |
14.65000 +0.04 |
14.73 | 14.37 | 14.45 | 255,596 |
| 16 Apr 10 |
14.61000 -0.37 |
14.99 | 14.51 | 14.98 | 278,088 |
| 15 Apr 10 |
14.98000 -0.05 |
15.07 | 14.93 | 15.07 | 167,723 |
| 14 Apr 10 |
15.03000 -0.12 |
15.20 | 14.87 | 15.18 | 435,915 |
| 13 Apr 10 |
15.15000 +0.08 |
15.21 | 14.96 | 15.08 | 198,018 |
| 12 Apr 10 |
15.07000 -0.04 |
15.10 | 14.89 | 15.06 | 260,751 |
| 09 Apr 10 |
15.11000 -0.01 |
15.24 | 14.97 | 15.13 | 119,093 |
| 08 Apr 10 |
15.12000 +0.06 |
15.20 | 14.84 | 15.04 | 281,005 |
| 07 Apr 10 |
15.06000 -0.04 |
15.23 | 14.84 | 15.22 | 328,728 |
| 06 Apr 10 |
15.10000 +0.14 |
15.21 | 14.98 | 14.99 | 187,948 |
| 05 Apr 10 |
14.96000 +0.26 |
15.07 | 14.71 | 14.79 | 117,570 |
| 01 Apr 10 |
14.70000 +0.00 |
14.90 | 14.68 | 14.71 | 236,154 |
| 31 Mar 10 |
14.70000 +0.14 |
14.77 | 14.64 | 14.65 | 1,254,259 |
| 30 Mar 10 |
14.56000 -0.05 |
14.76 | 14.46 | 14.71 | 715,302 |
| 29 Mar 10 |
14.61000 +0.09 |
14.78 | 14.46 | 14.54 | 174,685 |
| 26 Mar 10 |
14.52000 -0.25 |
14.85 | 14.51 | 14.72 | 318,662 |
| 25 Mar 10 |
14.77000 +0.15 |
14.85 | 14.49 | 14.68 | 496,154 |
| 24 Mar 10 |
14.62000 -0.20 |
14.93 | 14.62 | 14.80 | 1,088,440 |
| 23 Mar 10 |
14.82000 +0.17 |
15.00 | 14.62 | 14.62 | 318,275 |
| 22 Mar 10 |
14.65000 +0.06 |
14.79 | 14.26 | 14.58 | 244,553 |
| 19 Mar 10 |
14.59000 -0.11 |
14.79 | 14.47 | 14.72 | 507,847 |
| 18 Mar 10 |
14.70000 -0.17 |
14.93 | 14.70 | 14.93 | 328,042 |
| 17 Mar 10 |
14.87000 +0.14 |
15.00 | 14.69 | 14.83 | 297,435 |
| 16 Mar 10 |
14.73000 -0.02 |
15.02 | 14.72 | 14.98 | 518,768 |
| 15 Mar 10 |
14.75000 -0.28 |
15.02 | 14.59 | 15.02 | 155,680 |
| 12 Mar 10 |
15.03000 +0.03 |
15.20 | 14.87 | 15.20 | 162,577 |
| 11 Mar 10 |
15.00000 +0.11 |
15.03 | 14.89 | 14.91 | 176,275 |
| 10 Mar 10 |
14.89000 -0.11 |
15.09 | 14.85 | 15.07 | 372,809 |
| 09 Mar 10 |
15.00000 -0.01 |
15.06 | 14.95 | 15.01 | 474,512 |
| 08 Mar 10 |
15.01000 +0.12 |
15.07 | 14.89 | 14.99 | 320,933 |
| 05 Mar 10 |
14.89000 -0.01 |
14.97 | 14.85 | 14.90 | 139,773 |
| 04 Mar 10 |
14.90000 -0.10 |
15.09 | 14.72 | 15.09 | 160,103 |
| 03 Mar 10 |
15.00000 -0.20 |
15.29 | 14.84 | 15.19 | 306,500 |
| 02 Mar 10 |
15.20000 +0.00 |
15.35 | 15.15 | 15.20 | 201,498 |
| 01 Mar 10 |
15.20000 +0.14 |
15.25 | 15.08 | 15.08 | 260,554 |
| 26 Feb 10 |
15.06000 +0.06 |
15.18 | 14.96 | 15.00 | 153,037 |
| 25 Feb 10 |
15.00000 +0.20 |
15.07 | 14.55 | 14.74 | 140,075 |
| 24 Feb 10 |
14.80000 -0.03 |
15.08 | 14.70 | 14.86 | 172,441 |
| 23 Feb 10 |
14.83000 -0.31 |
15.29 | 14.77 | 15.10 | 293,384 |
| 22 Feb 10 |
15.14000 -0.27 |
15.51 | 15.14 | 15.41 | 109,112 |
| 19 Feb 10 |
15.41000 -0.22 |
15.70 | 15.41 | 15.70 | 76,000 |
| 18 Feb 10 |
15.63000 +0.21 |
15.68 | 15.32 | 15.51 | 121,329 |
| 17 Feb 10 |
15.42000 -0.46 |
16.00 | 15.42 | 15.88 | 133,087 |
| 16 Feb 10 |
15.88000 +0.12 |
15.98 | 15.70 | 15.89 | 73,530 |
| 12 Feb 10 |
15.76000 +0.32 |
15.80 | 15.16 | 15.34 | 266,428 |
| 11 Feb 10 |
15.44000 +0.05 |
15.48 | 15.31 | 15.35 | 141,423 |
| 10 Feb 10 |
15.39000 -0.18 |
15.74 | 15.32 | 15.57 | 197,597 |
| 09 Feb 10 |
15.57000 +0.07 |
15.81 | 15.48 | 15.58 | 129,212 |
| 08 Feb 10 |
15.50000 -0.13 |
15.92 | 15.44 | 15.66 | 94,858 |
| 05 Feb 10 |
15.63000 +0.46 |
15.74 | 15.14 | 15.23 | 256,965 |
| 04 Feb 10 |
15.17000 -0.48 |
15.65 | 15.17 | 15.50 | 136,770 |
| 03 Feb 10 |
15.65000 -0.01 |
15.65 | 15.43 | 15.65 | 122,148 |
| 02 Feb 10 |
15.66000 +0.36 |
15.95 | 15.27 | 15.38 | 188,670 |
| 01 Feb 10 |
15.30000 +0.28 |
15.30 | 14.89 | 15.02 | 124,139 |
| 29 Jan 10 |
15.02000 -0.08 |
15.43 | 15.02 | 15.22 | 200,973 |
| 28 Jan 10 |
15.10000 -0.35 |
15.45 | 14.85 | 15.08 | 153,414 |
| 27 Jan 10 |
15.45000 -0.29 |
15.80 | 15.20 | 15.65 | 180,363 |
| 26 Jan 10 |
15.74000 -0.16 |
15.97 | 15.65 | 15.72 | 223,745 |
| 25 Jan 10 |
15.90000 +0.10 |
16.00 | 15.79 | 15.92 | 147,520 |
| 22 Jan 10 |
15.80000 -0.01 |
16.18 | 15.69 | 15.84 | 193,815 |
| 21 Jan 10 |
15.81000 -0.70 |
16.61 | 15.80 | 15.84 | 351,002 |
| 20 Jan 10 |
16.51000 -0.38 |
16.89 | 16.50 | 16.89 | 373,368 |
| 19 Jan 10 |
16.89000 +0.09 |
17.04 | 16.75 | 16.82 | 395,774 |
| 18 Jan 10 |
16.80000 +0.12 |
16.82 | 16.66 | 16.68 | 57,576 |
| 15 Jan 10 |
16.68000 -0.08 |
16.79 | 16.60 | 16.78 | 129,388 |
| 14 Jan 10 |
16.76000 +0.40 |
17.02 | 16.31 | 16.35 | 306,034 |
| 13 Jan 10 |
16.36000 +0.07 |
16.52 | 16.26 | 16.26 | 910,915 |
| 12 Jan 10 |
16.29000 +0.20 |
16.50 | 16.02 | 16.04 | 340,165 |
| 11 Jan 10 |
16.09000 -0.14 |
16.50 | 16.00 | 16.35 | 379,972 |
| 08 Jan 10 |
16.23000 +0.07 |
16.35 | 16.12 | 16.20 | 133,395 |
| 07 Jan 10 |
16.16000 -0.09 |
16.39 | 15.99 | 16.16 | 397,971 |
| 06 Jan 10 |
16.25000 +0.40 |
16.47 | 15.75 | 15.95 | 411,197 |
| 05 Jan 10 |
15.85000 +0.20 |
16.00 | 15.71 | 15.72 | 833,849 |
| 04 Jan 10 |
15.65000 +0.65 |
15.72 | 15.24 | 15.33 | 100,534 |
| 31 Dec 09 |
15.00000 -0.20 |
15.33 | 14.86 | 15.20 | 169,839 |
| 30 Dec 09 |
15.20000 -0.03 |
15.41 | 15.00 | 15.25 | 82,598 |
| 29 Dec 09 |
15.23000 +0.00 |
15.56 | 15.13 | 15.56 | 128,796 |