FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
NFI Group
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
25.30000 -0.03 |
25.42 | 25.03 | 25.42 | 178,907 |
| 19 Oct 26 |
25.33000 +0.01 |
25.49 | 24.91 | 25.49 | 209,374 |
| 16 Oct 26 |
25.32000 -0.12 |
25.78 | 25.23 | 25.41 | 207,082 |
| 15 Oct 26 |
25.44000 -0.14 |
25.60 | 25.17 | 25.54 | 152,527 |
| 14 Oct 26 |
25.58000 -0.70 |
26.19 | 25.33 | 26.09 | 220,067 |
| 13 Oct 26 |
26.28000 +0.63 |
26.39 | 25.46 | 25.61 | 397,082 |
| 09 Oct 26 |
25.65000 +0.24 |
25.67 | 25.07 | 25.46 | 313,426 |
| 08 Oct 26 |
25.41000 +0.30 |
25.50 | 24.70 | 25.25 | 295,993 |
| 07 Oct 26 |
25.11000 +0.08 |
25.35 | 24.58 | 24.65 | 185,127 |
| 06 Oct 26 |
25.03000 -0.22 |
25.75 | 24.87 | 25.51 | 114,950 |
| 05 Oct 26 |
25.25000 +0.00 |
25.58 | 24.94 | 25.18 | 192,982 |
| 02 Oct 26 |
25.25000 +0.54 |
25.64 | 24.71 | 24.77 | 258,999 |
| 01 Oct 26 |
24.71000 +0.15 |
24.87 | 24.01 | 24.50 | 167,705 |
| 30 Sep 26 |
24.56000 -0.07 |
24.98 | 24.19 | 24.65 | 229,129 |
| 29 Sep 26 |
24.63000 +0.68 |
24.69 | 23.81 | 24.42 | 362,557 |
| 28 Sep 26 |
23.95000 -0.05 |
24.15 | 23.74 | 23.95 | 117,889 |
| 25 Sep 26 |
24.00000 -0.23 |
24.34 | 23.86 | 24.19 | 159,668 |
| 24 Sep 26 |
24.23000 +0.58 |
24.34 | 23.35 | 23.51 | 156,300 |
| 23 Sep 26 |
23.65000 -0.41 |
24.28 | 23.63 | 23.95 | 92,600 |
| 22 Sep 26 |
24.06000 +0.31 |
24.50 | 23.82 | 23.88 | 190,100 |
| 21 Sep 26 |
23.75000 +0.13 |
23.85 | 23.40 | 23.85 | 168,749 |
| 18 Sep 26 |
23.62000 -0.07 |
23.98 | 23.54 | 23.58 | 374,133 |
| 17 Sep 26 |
23.69000 -0.13 |
24.25 | 23.63 | 24.00 | 289,414 |
| 16 Sep 26 |
23.82000 +0.50 |
24.00 | 23.05 | 23.29 | 143,308 |
| 15 Sep 26 |
23.32000 -0.10 |
23.51 | 23.03 | 23.51 | 136,794 |
| 14 Sep 26 |
23.42000 -0.09 |
23.61 | 23.23 | 23.28 | 111,800 |
| 11 Sep 26 |
23.51000 -0.10 |
23.92 | 23.42 | 23.74 | 174,885 |
| 10 Sep 26 |
23.61000 +0.29 |
23.64 | 23.12 | 23.31 | 194,342 |
| 09 Sep 26 |
23.32000 -0.49 |
23.73 | 23.11 | 23.70 | 179,095 |
| 08 Sep 26 |
23.81000 -0.49 |
24.63 | 23.59 | 24.48 | 248,767 |
| 04 Sep 26 |
24.30000 +0.38 |
24.47 | 23.85 | 24.02 | 204,500 |
| 03 Sep 26 |
23.92000 +0.67 |
24.24 | 23.12 | 23.43 | 276,100 |
| 02 Sep 26 |
23.25000 +0.32 |
23.32 | 22.66 | 22.95 | 206,000 |
| 01 Sep 26 |
22.93000 -0.32 |
23.47 | 22.92 | 23.11 | 1,014,900 |
| 31 Aug 26 |
23.25000 +0.70 |
23.60 | 22.52 | 22.72 | 766,200 |
| 28 Aug 26 |
22.55000 -0.03 |
22.73 | 22.26 | 22.73 | 312,300 |
| 27 Aug 26 |
22.58000 +0.31 |
22.66 | 22.26 | 22.37 | 166,500 |
| 26 Aug 26 |
22.27000 +0.03 |
22.28 | 22.14 | 22.21 | 317,516 |
| 25 Aug 26 |
22.24000 -0.05 |
22.63 | 22.20 | 22.34 | 243,030 |
| 24 Aug 26 |
22.29000 -0.79 |
23.08 | 21.99 | 22.92 | 366,300 |
| 21 Aug 26 |
23.08000 -0.22 |
23.34 | 23.00 | 23.30 | 226,172 |
| 20 Aug 26 |
23.30000 -0.31 |
23.88 | 23.24 | 23.63 | 223,252 |
| 19 Aug 26 |
23.61000 +0.16 |
23.68 | 23.31 | 23.41 | 303,546 |
| 18 Aug 26 |
23.45000 -0.64 |
24.08 | 23.33 | 24.08 | 222,448 |
| 17 Aug 26 |
24.09000 -0.29 |
24.62 | 23.71 | 24.62 | 410,229 |
| 14 Aug 26 |
24.38000 -0.22 |
24.76 | 24.21 | 24.47 | 254,666 |
| 13 Aug 26 |
24.60000 -0.36 |
25.11 | 24.28 | 25.04 | 342,971 |
| 12 Aug 26 |
24.96000 -0.31 |
25.66 | 24.93 | 25.37 | 451,325 |
| 11 Aug 26 |
25.27000 +0.48 |
25.31 | 24.53 | 24.53 | 181,928 |
| 10 Aug 26 |
24.79000 -0.19 |
26.40 | 24.48 | 25.50 | 366,222 |
| 07 Aug 26 |
24.98000 +0.12 |
26.39 | 24.31 | 26.00 | 409,986 |
| 06 Aug 26 |
24.86000 -0.26 |
25.46 | 24.59 | 25.01 | 233,790 |
| 05 Aug 26 |
25.12000 -0.14 |
25.52 | 25.11 | 25.15 | 207,967 |
| 04 Aug 26 |
25.26000 +0.04 |
25.73 | 24.98 | 25.35 | 249,283 |
| 31 Jul 26 |
25.22000 -0.03 |
25.62 | 25.03 | 25.25 | 228,180 |
| 30 Jul 26 |
25.25000 -0.07 |
25.72 | 24.91 | 25.23 | 214,376 |
| 29 Jul 26 |
25.32000 -0.70 |
25.97 | 25.25 | 25.92 | 247,528 |
| 28 Jul 26 |
26.02000 +0.17 |
26.16 | 25.78 | 25.89 | 133,447 |
| 27 Jul 26 |
25.85000 +0.22 |
25.98 | 25.06 | 25.65 | 188,298 |
| 24 Jul 26 |
25.63000 -0.02 |
25.93 | 25.35 | 25.57 | 160,627 |
| 23 Jul 26 |
25.65000 -0.14 |
25.98 | 25.50 | 25.62 | 234,092 |
| 22 Jul 26 |
25.79000 +0.02 |
26.35 | 25.65 | 25.85 | 354,876 |
| 21 Jul 26 |
25.77000 +0.69 |
25.86 | 25.04 | 25.13 | 215,953 |
| 20 Jul 26 |
25.08000 -0.42 |
25.50 | 24.99 | 25.50 | 222,046 |
| 17 Jul 26 |
25.50000 -0.15 |
25.80 | 25.19 | 25.48 | 615,759 |
| 16 Jul 26 |
25.65000 -0.12 |
25.84 | 25.32 | 25.77 | 253,267 |
| 15 Jul 26 |
25.77000 +0.70 |
25.86 | 24.85 | 25.14 | 291,555 |
| 14 Jul 26 |
25.07000 +0.17 |
25.17 | 24.74 | 24.90 | 320,745 |
| 13 Jul 26 |
24.90000 +0.36 |
24.98 | 24.36 | 24.55 | 263,123 |
| 10 Jul 26 |
24.54000 +0.47 |
24.65 | 23.77 | 23.92 | 473,037 |
| 09 Jul 26 |
24.07000 +1.19 |
24.20 | 22.79 | 22.79 | 269,283 |
| 08 Jul 26 |
22.88000 -0.50 |
23.22 | 22.56 | 23.15 | 248,170 |
| 07 Jul 26 |
23.38000 -0.26 |
23.95 | 23.18 | 23.94 | 147,315 |
| 06 Jul 26 |
23.64000 -0.06 |
23.80 | 23.39 | 23.43 | 137,042 |
| 03 Jul 26 |
23.70000 +0.48 |
23.84 | 23.20 | 23.31 | 47,007 |
| 02 Jul 26 |
23.22000 -0.60 |
24.04 | 23.21 | 23.90 | 224,517 |
| 30 Jun 26 |
23.82000 -0.52 |
24.39 | 23.70 | 24.39 | 222,105 |
| 29 Jun 26 |
24.34000 +0.35 |
24.50 | 23.98 | 24.05 | 430,665 |
| 26 Jun 26 |
23.99000 +0.49 |
24.01 | 23.32 | 23.32 | 244,765 |
| 25 Jun 26 |
23.50000 +0.55 |
24.06 | 22.85 | 22.99 | 378,380 |
| 24 Jun 26 |
22.95000 -0.15 |
23.43 | 22.72 | 22.96 | 201,868 |
| 23 Jun 26 |
23.10000 +0.58 |
23.20 | 22.45 | 22.50 | 250,183 |
| 22 Jun 26 |
22.52000 -0.17 |
22.75 | 22.30 | 22.64 | 78,011 |
| 19 Jun 26 |
22.69000 -0.09 |
22.94 | 22.56 | 22.80 | 385,082 |
| 18 Jun 26 |
22.78000 +0.24 |
23.41 | 22.52 | 22.52 | 293,928 |
| 17 Jun 26 |
22.54000 -0.55 |
23.63 | 22.28 | 23.01 | 306,496 |
| 16 Jun 26 |
23.09000 +0.19 |
23.11 | 22.77 | 22.96 | 107,375 |
| 15 Jun 26 |
22.90000 +0.29 |
23.00 | 22.72 | 22.76 | 121,600 |
| 12 Jun 26 |
22.61000 +0.13 |
22.66 | 22.31 | 22.63 | 142,908 |
| 11 Jun 26 |
22.48000 +0.25 |
22.61 | 22.07 | 22.07 | 276,797 |
| 10 Jun 26 |
22.23000 -0.82 |
23.03 | 22.03 | 23.03 | 418,613 |
| 09 Jun 26 |
23.05000 +0.74 |
23.05 | 22.24 | 22.46 | 247,367 |
| 08 Jun 26 |
22.31000 -0.01 |
22.40 | 22.05 | 22.32 | 115,412 |
| 05 Jun 26 |
22.32000 -0.39 |
22.61 | 22.23 | 22.55 | 150,323 |
| 04 Jun 26 |
22.71000 +0.15 |
23.13 | 22.67 | 22.68 | 84,981 |
| 03 Jun 26 |
22.56000 -0.49 |
23.00 | 22.52 | 22.96 | 187,072 |
| 02 Jun 26 |
23.05000 -0.79 |
23.90 | 22.87 | 23.51 | 354,286 |
| 01 Jun 26 |
23.84000 +0.64 |
24.00 | 23.20 | 23.46 | 476,214 |
| 29 May 26 |
23.20000 +0.37 |
23.34 | 22.74 | 22.94 | 470,004 |
| 28 May 26 |
22.83000 -0.46 |
23.48 | 22.63 | 23.30 | 319,400 |
| 27 May 26 |
23.29000 +0.33 |
23.35 | 22.75 | 22.97 | 225,992 |
| 26 May 26 |
22.96000 +0.11 |
23.00 | 22.40 | 22.88 | 179,900 |
| 25 May 26 |
22.85000 +0.84 |
22.85 | 22.08 | 22.08 | 169,344 |
| 22 May 26 |
22.01000 +1.26 |
22.26 | 20.74 | 20.74 | 472,279 |
| 21 May 26 |
20.75000 +0.47 |
20.89 | 20.10 | 20.26 | 317,582 |
| 20 May 26 |
20.28000 +0.27 |
20.36 | 19.95 | 20.02 | 264,443 |
| 19 May 26 |
20.01000 -0.79 |
20.70 | 19.97 | 20.70 | 415,549 |
| 15 May 26 |
20.80000 -0.26 |
21.05 | 20.64 | 21.01 | 174,309 |
| 14 May 26 |
21.06000 +0.06 |
21.31 | 20.90 | 21.05 | 134,811 |
| 13 May 26 |
21.00000 +0.19 |
21.07 | 20.57 | 20.70 | 235,672 |
| 12 May 26 |
20.81000 +0.29 |
20.89 | 20.15 | 20.44 | 271,226 |
| 11 May 26 |
20.52000 -0.88 |
21.42 | 20.16 | 21.40 | 518,977 |
| 08 May 26 |
21.40000 -0.11 |
21.98 | 20.35 | 20.70 | 872,873 |
| 07 May 26 |
21.51000 +0.32 |
21.59 | 21.08 | 21.32 | 234,926 |
| 06 May 26 |
21.19000 +0.03 |
21.53 | 21.06 | 21.30 | 266,745 |
| 05 May 26 |
21.16000 +0.10 |
21.44 | 21.07 | 21.24 | 282,328 |
| 04 May 26 |
21.06000 -0.44 |
21.49 | 20.84 | 21.35 | 207,590 |
| 01 May 26 |
21.50000 -0.26 |
21.76 | 21.42 | 21.76 | 244,469 |
| 30 Apr 26 |
21.76000 +0.47 |
21.80 | 21.23 | 21.23 | 191,197 |
| 29 Apr 26 |
21.29000 -0.10 |
21.53 | 20.94 | 21.39 | 658,206 |
| 28 Apr 26 |
21.39000 +0.03 |
21.48 | 21.18 | 21.37 | 305,948 |
| 27 Apr 26 |
21.36000 +0.31 |
21.58 | 20.97 | 21.01 | 512,760 |
| 24 Apr 26 |
21.05000 -0.11 |
21.44 | 21.04 | 21.25 | 183,187 |
| 23 Apr 26 |
21.16000 -0.31 |
21.50 | 21.02 | 21.46 | 221,915 |
| 22 Apr 26 |
21.47000 +0.91 |
21.57 | 20.71 | 20.85 | 367,038 |
| 21 Apr 26 |
20.56000 +0.15 |
20.84 | 20.35 | 20.39 | 174,953 |
| 20 Apr 26 |
20.41000 +0.06 |
20.45 | 20.12 | 20.25 | 120,035 |
| 17 Apr 26 |
20.35000 +0.27 |
20.67 | 20.13 | 20.13 | 223,707 |
| 16 Apr 26 |
20.08000 +0.38 |
20.17 | 19.32 | 19.68 | 394,197 |
| 15 Apr 26 |
19.70000 -0.80 |
20.50 | 19.21 | 20.50 | 375,109 |
| 14 Apr 26 |
20.50000 -0.21 |
20.89 | 20.38 | 20.88 | 314,500 |
| 13 Apr 26 |
20.71000 +0.40 |
20.88 | 20.13 | 20.15 | 389,485 |
| 10 Apr 26 |
20.31000 +0.76 |
20.45 | 19.55 | 19.55 | 412,944 |
| 09 Apr 26 |
19.55000 +0.02 |
19.78 | 19.43 | 19.46 | 204,131 |
| 08 Apr 26 |
19.53000 +0.59 |
19.75 | 19.19 | 19.27 | 335,873 |
| 07 Apr 26 |
18.94000 +0.16 |
19.12 | 18.68 | 18.83 | 265,437 |
| 06 Apr 26 |
18.78000 +0.50 |
18.97 | 18.23 | 18.35 | 361,103 |
| 02 Apr 26 |
18.28000 -0.45 |
19.00 | 18.20 | 18.66 | 338,068 |
| 01 Apr 26 |
18.73000 -0.49 |
19.42 | 18.68 | 19.35 | 416,055 |
| 31 Mar 26 |
19.22000 +0.39 |
19.35 | 18.81 | 18.94 | 449,450 |
| 30 Mar 26 |
18.83000 -0.40 |
19.28 | 18.69 | 19.27 | 552,682 |
| 27 Mar 26 |
19.23000 +0.06 |
19.38 | 18.90 | 18.98 | 659,075 |
| 26 Mar 26 |
19.17000 -0.15 |
19.45 | 19.14 | 19.14 | 571,684 |
| 25 Mar 26 |
19.32000 +0.32 |
19.48 | 18.99 | 19.20 | 730,415 |
| 24 Mar 26 |
19.00000 +0.20 |
19.17 | 18.59 | 18.68 | 390,711 |
| 23 Mar 26 |
18.80000 +0.73 |
18.89 | 18.24 | 18.29 | 660,475 |
| 20 Mar 26 |
18.07000 -0.03 |
18.40 | 17.80 | 18.01 | 1,746,185 |
| 19 Mar 26 |
18.10000 -0.26 |
18.22 | 17.55 | 18.08 | 306,927 |
| 18 Mar 26 |
18.36000 -0.51 |
18.87 | 18.27 | 18.84 | 467,960 |
| 17 Mar 26 |
18.87000 +1.02 |
18.98 | 17.59 | 17.90 | 1,224,524 |
| 16 Mar 26 |
17.85000 +0.91 |
17.90 | 17.02 | 17.02 | 387,940 |
| 13 Mar 26 |
16.94000 +0.00 |
17.36 | 16.69 | 16.90 | 416,575 |
| 12 Mar 26 |
16.94000 +1.05 |
18.37 | 16.53 | 17.17 | 1,016,991 |
| 11 Mar 26 |
15.89000 +0.07 |
15.93 | 15.31 | 15.74 | 771,419 |
| 10 Mar 26 |
15.82000 -0.30 |
16.38 | 15.78 | 16.15 | 420,921 |
| 09 Mar 26 |
16.12000 -0.35 |
16.19 | 15.45 | 16.14 | 269,432 |
| 06 Mar 26 |
16.47000 -0.45 |
16.76 | 16.42 | 16.76 | 146,900 |
| 05 Mar 26 |
16.92000 +0.11 |
17.19 | 16.63 | 16.71 | 342,300 |
| 04 Mar 26 |
16.81000 -0.13 |
17.19 | 16.68 | 16.95 | 286,400 |
| 03 Mar 26 |
16.94000 +0.09 |
17.06 | 16.15 | 16.83 | 293,900 |
| 02 Mar 26 |
16.85000 -0.20 |
16.96 | 16.52 | 16.89 | 640,600 |
| 27 Feb 26 |
17.05000 -0.35 |
17.41 | 16.97 | 17.26 | 647,800 |
| 26 Feb 26 |
17.40000 -0.12 |
17.64 | 17.31 | 17.64 | 115,900 |
| 25 Feb 26 |
17.52000 -0.43 |
17.91 | 17.33 | 17.87 | 121,900 |
| 24 Feb 26 |
17.95000 -0.16 |
18.20 | 17.90 | 18.11 | 120,100 |
| 23 Feb 26 |
18.11000 -0.26 |
18.26 | 18.01 | 18.13 | 156,200 |
| 20 Feb 26 |
18.37000 -0.07 |
18.43 | 18.15 | 18.43 | 283,300 |
| 19 Feb 26 |
18.44000 -0.32 |
18.65 | 18.27 | 18.65 | 177,400 |
| 18 Feb 26 |
18.76000 +0.81 |
18.89 | 17.88 | 17.88 | 678,100 |
| 17 Feb 26 |
17.95000 +0.07 |
18.13 | 17.50 | 17.50 | 281,700 |
| 13 Feb 26 |
17.88000 +0.65 |
17.95 | 17.25 | 17.37 | 161,300 |
| 12 Feb 26 |
17.23000 -0.20 |
17.51 | 17.00 | 17.50 | 143,700 |
| 11 Feb 26 |
17.43000 +0.13 |
17.50 | 17.02 | 17.29 | 296,800 |
| 10 Feb 26 |
17.30000 +0.14 |
17.57 | 17.23 | 17.40 | 100,400 |
| 09 Feb 26 |
17.16000 -0.34 |
17.47 | 17.06 | 17.47 | 127,500 |
| 06 Feb 26 |
17.50000 +0.14 |
17.56 | 17.02 | 17.50 | 159,500 |
| 05 Feb 26 |
17.36000 -0.29 |
17.61 | 17.02 | 17.41 | 187,100 |
| 04 Feb 26 |
17.65000 +0.12 |
17.90 | 17.32 | 17.65 | 197,100 |
| 03 Feb 26 |
17.53000 +0.47 |
17.65 | 16.96 | 17.31 | 278,200 |
| 02 Feb 26 |
17.06000 +0.52 |
17.17 | 16.32 | 16.47 | 245,400 |
| 30 Jan 26 |
16.54000 -0.31 |
16.83 | 16.41 | 16.62 | 170,700 |
| 29 Jan 26 |
16.85000 +0.19 |
17.05 | 16.42 | 16.92 | 266,800 |
| 28 Jan 26 |
16.66000 -0.29 |
17.00 | 16.61 | 16.89 | 139,100 |
| 27 Jan 26 |
16.95000 +0.06 |
17.02 | 16.76 | 16.86 | 153,400 |
| 26 Jan 26 |
16.89000 +0.21 |
16.97 | 16.41 | 16.75 | 192,500 |
| 23 Jan 26 |
16.68000 +0.01 |
16.82 | 16.51 | 16.51 | 106,300 |
| 22 Jan 26 |
16.67000 -0.14 |
16.89 | 16.62 | 16.89 | 72,800 |
| 21 Jan 26 |
16.81000 +0.09 |
16.88 | 16.47 | 16.65 | 184,300 |
| 20 Jan 26 |
16.72000 -0.47 |
17.32 | 16.63 | 17.32 | 174,900 |
| 19 Jan 26 |
17.19000 +0.57 |
17.22 | 16.54 | 16.65 | 145,800 |
| 16 Jan 26 |
16.62000 -0.65 |
17.23 | 16.62 | 17.23 | 159,600 |
| 15 Jan 26 |
17.27000 +0.36 |
17.45 | 16.67 | 16.91 | 285,800 |
| 14 Jan 26 |
16.91000 +0.15 |
17.19 | 16.68 | 16.73 | 360,900 |
| 13 Jan 26 |
16.76000 +0.29 |
16.80 | 16.48 | 16.50 | 350,700 |
| 12 Jan 26 |
16.47000 +0.36 |
16.47 | 16.00 | 16.12 | 223,300 |
| 09 Jan 26 |
16.11000 +0.36 |
16.29 | 15.69 | 15.77 | 226,200 |
| 08 Jan 26 |
15.75000 +0.26 |
15.77 | 15.18 | 15.37 | 827,800 |
| 07 Jan 26 |
15.49000 -0.32 |
15.94 | 15.49 | 15.72 | 457,200 |
| 06 Jan 26 |
15.81000 -0.03 |
16.03 | 15.72 | 15.98 | 375,300 |
| 05 Jan 26 |
15.84000 -0.26 |
16.28 | 15.79 | 16.12 | 334,200 |
| 02 Jan 26 |
16.10000 +0.58 |
16.30 | 15.67 | 15.67 | 472,800 |
| 31 Dec 25 |
15.52000 -0.15 |
15.61 | 15.26 | 15.56 | 224,000 |
| 30 Dec 25 |
15.67000 -0.06 |
15.91 | 15.64 | 15.64 | 142,300 |
| 29 Dec 25 |
15.73000 -0.06 |
16.06 | 15.62 | 15.69 | 172,200 |
| 24 Dec 25 |
15.79000 -0.09 |
16.03 | 15.60 | 15.80 | 597,200 |
| 23 Dec 25 |
15.88000 +0.64 |
15.95 | 15.29 | 15.35 | 1,231,000 |
| 22 Dec 25 |
15.24000 -0.13 |
15.31 | 14.85 | 15.30 | 211,000 |
| 19 Dec 25 |
15.37000 -0.13 |
16.27 | 15.27 | 15.51 | 1,794,300 |
| 18 Dec 25 |
15.50000 +1.04 |
15.95 | 14.52 | 14.53 | 858,000 |
| 17 Dec 25 |
14.46000 +0.00 |
14.70 | 14.20 | 14.40 | 224,500 |
| 16 Dec 25 |
14.46000 +1.58 |
15.24 | 13.20 | 13.64 | 616,700 |
| 15 Dec 25 |
12.88000 -0.26 |
13.15 | 12.81 | 13.15 | 155,000 |
| 12 Dec 25 |
13.14000 -0.04 |
13.40 | 13.08 | 13.15 | 183,700 |
| 11 Dec 25 |
13.18000 -0.22 |
13.49 | 13.08 | 13.40 | 151,300 |
| 10 Dec 25 |
13.40000 -0.09 |
13.54 | 13.25 | 13.46 | 226,700 |
| 09 Dec 25 |
13.49000 -0.02 |
13.70 | 13.38 | 13.43 | 190,000 |
| 08 Dec 25 |
13.51000 +0.00 |
13.65 | 13.48 | 13.50 | 116,300 |
| 05 Dec 25 |
13.51000 -0.13 |
13.70 | 13.48 | 13.66 | 112,800 |
| 04 Dec 25 |
13.64000 -0.07 |
13.82 | 13.60 | 13.74 | 126,000 |
| 03 Dec 25 |
13.71000 +0.09 |
13.75 | 13.51 | 13.51 | 90,900 |
| 02 Dec 25 |
13.62000 +0.05 |
13.69 | 13.37 | 13.69 | 128,400 |
| 01 Dec 25 |
13.57000 -0.18 |
13.85 | 13.56 | 13.62 | 191,100 |
| 28 Nov 25 |
13.75000 +0.12 |
13.91 | 13.66 | 13.70 | 257,200 |
| 27 Nov 25 |
13.63000 -0.05 |
13.77 | 13.60 | 13.75 | 39,200 |
| 26 Nov 25 |
13.68000 +0.21 |
13.80 | 13.41 | 13.59 | 137,700 |
| 25 Nov 25 |
13.47000 +0.35 |
13.51 | 13.09 | 13.09 | 129,300 |
| 24 Nov 25 |
13.12000 -0.23 |
13.64 | 13.10 | 13.64 | 237,300 |
| 21 Nov 25 |
13.35000 +0.34 |
13.43 | 13.04 | 13.04 | 125,900 |
| 20 Nov 25 |
13.01000 -0.21 |
13.62 | 12.96 | 13.39 | 194,400 |
| 19 Nov 25 |
13.22000 +0.18 |
13.23 | 12.96 | 13.00 | 137,900 |
| 18 Nov 25 |
13.04000 +0.00 |
13.10 | 12.90 | 13.04 | 120,300 |
| 17 Nov 25 |
13.04000 -0.08 |
13.38 | 12.88 | 13.11 | 196,500 |
| 14 Nov 25 |
13.12000 -0.24 |
13.50 | 13.08 | 13.35 | 297,900 |
| 13 Nov 25 |
13.36000 -0.21 |
13.67 | 13.27 | 13.57 | 215,400 |
| 12 Nov 25 |
13.57000 +0.13 |
13.68 | 13.35 | 13.44 | 133,900 |
| 11 Nov 25 |
13.44000 -0.12 |
13.71 | 13.20 | 13.71 | 179,100 |
| 10 Nov 25 |
13.56000 +0.44 |
14.14 | 13.41 | 13.42 | 334,900 |
| 07 Nov 25 |
13.12000 -0.70 |
13.88 | 12.50 | 13.00 | 1,022,600 |
| 06 Nov 25 |
13.82000 -0.26 |
14.15 | 13.64 | 14.00 | 255,000 |
| 05 Nov 25 |
14.08000 +0.08 |
14.39 | 14.00 | 14.00 | 281,300 |
| 04 Nov 25 |
14.00000 -0.28 |
14.23 | 13.87 | 14.04 | 144,800 |
| 03 Nov 25 |
14.28000 -0.06 |
14.30 | 13.84 | 14.25 | 256,800 |
| 31 Oct 25 |
14.34000 +0.48 |
14.35 | 13.75 | 13.86 | 227,200 |
| 30 Oct 25 |
13.86000 -0.12 |
14.06 | 13.80 | 13.89 | 158,400 |
| 29 Oct 25 |
13.98000 +0.00 |
14.23 | 13.86 | 14.13 | 182,600 |
| 28 Oct 25 |
13.98000 +0.03 |
14.16 | 13.92 | 14.14 | 153,300 |
| 27 Oct 25 |
13.95000 +0.22 |
13.96 | 13.75 | 13.75 | 148,800 |
| 24 Oct 25 |
13.73000 -0.18 |
13.94 | 13.71 | 13.83 | 191,700 |
| 23 Oct 25 |
13.91000 -0.15 |
14.17 | 13.88 | 14.17 | 109,700 |
| 22 Oct 25 |
14.06000 +0.04 |
14.18 | 13.68 | 13.98 | 172,400 |
| 21 Oct 25 |
14.02000 +0.20 |
14.04 | 13.53 | 13.68 | 708,200 |
| 20 Oct 25 |
13.82000 -0.61 |
14.51 | 13.78 | 14.50 | 441,000 |
| 17 Oct 25 |
14.43000 -0.03 |
14.49 | 14.21 | 14.32 | 170,100 |
| 16 Oct 25 |
14.46000 -0.29 |
14.93 | 14.44 | 14.75 | 202,700 |
| 15 Oct 25 |
14.75000 -0.10 |
14.95 | 14.73 | 14.93 | 135,300 |
| 14 Oct 25 |
14.85000 -0.09 |
15.04 | 14.82 | 14.90 | 182,700 |
| 10 Oct 25 |
14.94000 -0.49 |
15.39 | 14.92 | 15.39 | 206,100 |
| 09 Oct 25 |
15.43000 -0.22 |
15.74 | 15.35 | 15.69 | 130,600 |
| 08 Oct 25 |
15.65000 +0.35 |
15.68 | 15.11 | 15.24 | 330,500 |
| 07 Oct 25 |
15.30000 +0.06 |
15.35 | 15.00 | 15.22 | 413,800 |
| 06 Oct 25 |
15.24000 -0.48 |
15.68 | 15.10 | 15.57 | 477,800 |
| 03 Oct 25 |
15.72000 +0.36 |
15.75 | 15.45 | 15.46 | 265,300 |
| 02 Oct 25 |
15.36000 -0.26 |
15.68 | 15.03 | 15.65 | 258,600 |
| 01 Oct 25 |
15.62000 +0.87 |
15.70 | 14.72 | 15.09 | 1,760,200 |
| 30 Sep 25 |
14.75000 -0.64 |
15.46 | 14.72 | 15.46 | 678,800 |
| 29 Sep 25 |
15.39000 -0.78 |
16.54 | 15.35 | 16.33 | 986,700 |
| 26 Sep 25 |
16.17000 -0.86 |
16.43 | 14.87 | 15.75 | 1,330,700 |
| 25 Sep 25 |
17.03000 +0.15 |
17.07 | 16.60 | 16.85 | 168,600 |
| 24 Sep 25 |
16.88000 -0.13 |
17.26 | 16.74 | 17.04 | 164,100 |
| 23 Sep 25 |
17.01000 -0.61 |
17.81 | 17.00 | 17.70 | 299,600 |
| 22 Sep 25 |
17.62000 -0.13 |
17.83 | 17.44 | 17.67 | 257,200 |
| 19 Sep 25 |
17.75000 -0.62 |
18.64 | 17.74 | 18.64 | 1,709,800 |
| 18 Sep 25 |
18.37000 +0.11 |
18.75 | 18.27 | 18.31 | 149,200 |
| 17 Sep 25 |
18.26000 +0.00 |
18.58 | 18.13 | 18.30 | 121,600 |
| 16 Sep 25 |
18.26000 +0.10 |
18.59 | 18.12 | 18.28 | 92,500 |
| 15 Sep 25 |
18.16000 +0.18 |
18.31 | 18.04 | 18.12 | 155,600 |
| 12 Sep 25 |
17.98000 -0.33 |
18.31 | 17.81 | 18.30 | 200,100 |
| 11 Sep 25 |
18.31000 +0.05 |
18.53 | 18.20 | 18.20 | 168,700 |
| 10 Sep 25 |
18.26000 -0.14 |
18.84 | 18.22 | 18.36 | 119,100 |
| 09 Sep 25 |
18.40000 -0.22 |
18.50 | 18.23 | 18.48 | 65,200 |
| 08 Sep 25 |
18.62000 +0.12 |
18.69 | 18.05 | 18.47 | 210,600 |
| 05 Sep 25 |
18.50000 -0.08 |
18.79 | 18.46 | 18.64 | 88,000 |
| 04 Sep 25 |
18.58000 -0.26 |
18.92 | 18.46 | 18.92 | 56,900 |
| 03 Sep 25 |
18.84000 +0.63 |
18.86 | 18.17 | 18.17 | 157,000 |
| 02 Sep 25 |
18.21000 -0.23 |
18.32 | 17.93 | 18.32 | 333,300 |
| 29 Aug 25 |
18.44000 +0.14 |
18.52 | 18.14 | 18.24 | 122,700 |
| 28 Aug 25 |
18.30000 +0.03 |
18.46 | 18.24 | 18.26 | 103,600 |
| 27 Aug 25 |
18.27000 -0.09 |
18.49 | 18.24 | 18.32 | 207,300 |
| 26 Aug 25 |
18.36000 -0.15 |
18.65 | 18.23 | 18.53 | 129,400 |
| 25 Aug 25 |
18.51000 -0.31 |
18.78 | 18.47 | 18.76 | 127,600 |
| 22 Aug 25 |
18.82000 +0.21 |
19.02 | 18.60 | 18.69 | 159,800 |
| 21 Aug 25 |
18.61000 +0.17 |
18.62 | 18.32 | 18.39 | 53,000 |
| 20 Aug 25 |
18.44000 -0.30 |
18.64 | 18.40 | 18.60 | 134,400 |
| 19 Aug 25 |
18.74000 -0.38 |
19.19 | 18.72 | 19.14 | 76,600 |
| 18 Aug 25 |
19.12000 +0.33 |
19.14 | 18.57 | 18.64 | 263,800 |
| 15 Aug 25 |
18.79000 -0.39 |
19.16 | 18.71 | 19.04 | 87,400 |
| 14 Aug 25 |
19.18000 +0.25 |
19.22 | 18.49 | 18.79 | 125,800 |
| 13 Aug 25 |
18.93000 -0.22 |
19.27 | 18.92 | 19.10 | 111,500 |
| 12 Aug 25 |
19.15000 +0.67 |
19.18 | 18.50 | 18.59 | 144,700 |
| 11 Aug 25 |
18.48000 +0.06 |
18.67 | 18.37 | 18.37 | 134,100 |
| 08 Aug 25 |
18.42000 +0.08 |
18.54 | 18.03 | 18.36 | 134,200 |
| 07 Aug 25 |
18.34000 +0.29 |
18.36 | 17.94 | 18.07 | 110,900 |
| 06 Aug 25 |
18.05000 -0.01 |
18.42 | 17.77 | 18.00 | 183,200 |
| 05 Aug 25 |
18.06000 -0.63 |
18.95 | 17.94 | 18.90 | 350,700 |
| 01 Aug 25 |
18.69000 -0.41 |
18.92 | 16.77 | 17.74 | 666,900 |
| 31 Jul 25 |
19.10000 +0.08 |
19.46 | 19.02 | 19.22 | 170,300 |
| 30 Jul 25 |
19.02000 +0.04 |
19.27 | 18.85 | 18.90 | 151,100 |
| 29 Jul 25 |
18.98000 -0.87 |
19.89 | 18.96 | 19.80 | 254,800 |
| 28 Jul 25 |
19.85000 +0.17 |
19.90 | 19.44 | 19.68 | 311,900 |
| 25 Jul 25 |
19.68000 +0.24 |
19.70 | 19.23 | 19.44 | 274,500 |
| 24 Jul 25 |
19.44000 +0.28 |
19.45 | 19.00 | 19.00 | 259,400 |
| 23 Jul 25 |
19.16000 +0.04 |
19.25 | 19.02 | 19.17 | 110,300 |
| 22 Jul 25 |
19.12000 +0.12 |
19.16 | 18.86 | 18.86 | 268,900 |
| 21 Jul 25 |
19.00000 +0.15 |
19.02 | 18.76 | 18.80 | 240,900 |
| 18 Jul 25 |
18.85000 -0.26 |
19.37 | 18.85 | 19.02 | 186,100 |
| 17 Jul 25 |
19.11000 +0.80 |
19.41 | 18.70 | 18.75 | 561,700 |
| 16 Jul 25 |
18.31000 -0.23 |
18.74 | 18.20 | 18.41 | 272,300 |
| 15 Jul 25 |
18.54000 +0.35 |
18.66 | 18.18 | 18.18 | 203,500 |
| 14 Jul 25 |
18.19000 -0.15 |
18.49 | 18.12 | 18.15 | 196,300 |
| 11 Jul 25 |
18.34000 -0.16 |
18.69 | 18.18 | 18.36 | 211,100 |
| 10 Jul 25 |
18.50000 +0.14 |
18.72 | 18.31 | 18.31 | 247,000 |
| 09 Jul 25 |
18.36000 +0.41 |
18.51 | 17.85 | 17.88 | 325,700 |
| 08 Jul 25 |
17.95000 -0.73 |
18.73 | 17.87 | 18.70 | 282,300 |
| 07 Jul 25 |
18.68000 +0.08 |
18.73 | 18.45 | 18.59 | 203,100 |
| 04 Jul 25 |
18.60000 +0.00 |
18.70 | 18.43 | 18.58 | 96,300 |
| 03 Jul 25 |
18.60000 +0.11 |
18.73 | 18.30 | 18.40 | 469,200 |
| 02 Jul 25 |
18.49000 +0.45 |
18.57 | 18.10 | 18.10 | 454,300 |
| 30 Jun 25 |
18.04000 +0.53 |
18.11 | 17.50 | 17.59 | 280,400 |
| 27 Jun 25 |
17.51000 +0.28 |
17.61 | 17.05 | 17.05 | 687,300 |
| 26 Jun 25 |
17.23000 +0.08 |
17.39 | 17.16 | 17.16 | 113,800 |
| 25 Jun 25 |
17.15000 +0.01 |
17.17 | 16.98 | 17.01 | 319,000 |
| 24 Jun 25 |
17.14000 +0.03 |
17.33 | 17.11 | 17.18 | 185,000 |
| 23 Jun 25 |
17.11000 +0.57 |
17.16 | 16.56 | 16.57 | 332,700 |
| 20 Jun 25 |
16.54000 +0.50 |
16.72 | 16.04 | 16.04 | 471,300 |
| 19 Jun 25 |
16.04000 +0.11 |
16.10 | 15.74 | 15.74 | 70,900 |
| 18 Jun 25 |
15.93000 +0.03 |
16.26 | 15.75 | 15.84 | 258,000 |
| 17 Jun 25 |
15.90000 +0.21 |
15.92 | 15.46 | 15.46 | 156,400 |
| 16 Jun 25 |
15.69000 +0.35 |
16.12 | 15.64 | 15.69 | 272,400 |
| 13 Jun 25 |
15.34000 -0.35 |
15.71 | 15.24 | 15.62 | 161,000 |
| 12 Jun 25 |
15.69000 -0.03 |
15.85 | 15.50 | 15.58 | 148,300 |
| 11 Jun 25 |
15.72000 +0.41 |
15.88 | 15.35 | 15.35 | 212,200 |
| 10 Jun 25 |
15.31000 -0.05 |
15.61 | 15.13 | 15.44 | 136,900 |
| 09 Jun 25 |
15.36000 -0.02 |
15.61 | 15.30 | 15.40 | 196,900 |
| 06 Jun 25 |
15.38000 +0.15 |
15.39 | 15.06 | 15.16 | 183,000 |
| 05 Jun 25 |
15.23000 +0.30 |
15.28 | 14.93 | 15.08 | 166,300 |
| 04 Jun 25 |
14.93000 -0.20 |
15.18 | 14.85 | 15.03 | 155,300 |
| 03 Jun 25 |
15.13000 +0.16 |
15.35 | 14.96 | 14.96 | 180,900 |
| 02 Jun 25 |
14.97000 -0.61 |
15.67 | 14.97 | 15.48 | 229,500 |
| 30 May 25 |
15.58000 -0.65 |
16.19 | 15.57 | 16.19 | 1,243,000 |
| 29 May 25 |
16.23000 +0.57 |
16.38 | 15.63 | 15.65 | 414,100 |
| 28 May 25 |
15.66000 +0.46 |
15.70 | 15.10 | 15.30 | 214,900 |
| 27 May 25 |
15.20000 +0.07 |
15.28 | 15.02 | 15.06 | 111,500 |
| 26 May 25 |
15.13000 +0.14 |
15.24 | 14.99 | 15.03 | 67,400 |
| 23 May 25 |
14.99000 -0.04 |
15.15 | 14.83 | 14.88 | 180,900 |
| 22 May 25 |
15.03000 +0.03 |
15.06 | 14.71 | 15.04 | 114,400 |
| 21 May 25 |
15.00000 +0.23 |
15.33 | 14.69 | 14.69 | 235,100 |
| 20 May 25 |
14.77000 -0.04 |
15.02 | 14.63 | 14.63 | 180,400 |
| 16 May 25 |
14.81000 +0.09 |
15.05 | 14.63 | 14.87 | 207,200 |
| 15 May 25 |
14.72000 +0.32 |
14.80 | 14.30 | 14.30 | 286,000 |
| 14 May 25 |
14.40000 -0.02 |
14.55 | 14.14 | 14.46 | 184,700 |
| 13 May 25 |
14.42000 +0.21 |
14.89 | 14.21 | 14.39 | 255,200 |
| 12 May 25 |
14.21000 -0.34 |
14.99 | 13.69 | 14.89 | 511,700 |
| 09 May 25 |
14.55000 +1.65 |
14.78 | 12.84 | 13.27 | 922,800 |
| 08 May 25 |
12.90000 +0.73 |
12.94 | 12.08 | 12.35 | 445,900 |
| 07 May 25 |
12.17000 +0.01 |
12.73 | 12.00 | 12.20 | 282,500 |
| 06 May 25 |
12.16000 +0.19 |
12.16 | 11.75 | 11.93 | 148,500 |
| 05 May 25 |
11.97000 -0.53 |
12.55 | 11.90 | 12.41 | 243,800 |
| 02 May 25 |
12.50000 +0.63 |
12.55 | 11.91 | 11.92 | 202,400 |
| 01 May 25 |
11.87000 +0.27 |
12.18 | 11.74 | 11.74 | 229,500 |
| 30 Apr 25 |
11.60000 -0.08 |
11.67 | 11.36 | 11.67 | 171,600 |
| 29 Apr 25 |
11.68000 -0.10 |
11.80 | 11.56 | 11.78 | 152,200 |
| 28 Apr 25 |
11.78000 +0.01 |
12.07 | 11.72 | 11.76 | 128,829 |
| 25 Apr 25 |
11.77000 -0.06 |
11.85 | 11.65 | 11.68 | 120,729 |
| 24 Apr 25 |
11.83000 +0.48 |
11.91 | 11.42 | 11.43 | 99,409 |
| 23 Apr 25 |
11.35000 -0.15 |
11.91 | 11.26 | 11.55 | 132,120 |
| 22 Apr 25 |
11.50000 +0.40 |
11.55 | 11.24 | 11.24 | 167,465 |
| 21 Apr 25 |
11.10000 -0.23 |
11.36 | 11.01 | 11.36 | 154,385 |
| 17 Apr 25 |
11.33000 +0.12 |
11.37 | 11.14 | 11.14 | 103,485 |
| 16 Apr 25 |
11.21000 -0.06 |
11.43 | 10.96 | 11.20 | 125,336 |
| 15 Apr 25 |
11.27000 -0.14 |
11.45 | 11.17 | 11.45 | 78,317 |
| 14 Apr 25 |
11.41000 +0.23 |
11.53 | 11.11 | 11.18 | 159,976 |
| 11 Apr 25 |
11.18000 -0.05 |
11.31 | 10.98 | 11.01 | 91,587 |
| 10 Apr 25 |
11.23000 -0.13 |
11.33 | 10.82 | 11.11 | 239,240 |
| 09 Apr 25 |
11.36000 +0.74 |
11.61 | 10.36 | 10.50 | 393,581 |
| 08 Apr 25 |
10.62000 +0.03 |
10.98 | 10.45 | 10.84 | 361,951 |
| 07 Apr 25 |
10.59000 +0.04 |
11.03 | 9.83 | 10.00 | 388,566 |
| 04 Apr 25 |
10.55000 -0.63 |
11.04 | 10.19 | 10.90 | 629,507 |
| 03 Apr 25 |
11.18000 -0.56 |
11.62 | 11.14 | 11.39 | 313,227 |
| 02 Apr 25 |
11.74000 +0.03 |
11.98 | 11.55 | 11.55 | 151,037 |
| 01 Apr 25 |
11.71000 -0.12 |
12.01 | 11.66 | 11.92 | 178,060 |
| 31 Mar 25 |
11.83000 +0.11 |
11.92 | 11.60 | 11.60 | 232,023 |
| 28 Mar 25 |
11.72000 -0.45 |
12.27 | 11.60 | 12.06 | 209,754 |
| 27 Mar 25 |
12.17000 +0.09 |
12.38 | 11.92 | 11.98 | 134,135 |
| 26 Mar 25 |
12.08000 -0.03 |
12.36 | 12.00 | 12.14 | 220,738 |
| 25 Mar 25 |
12.11000 -0.20 |
12.37 | 12.00 | 12.34 | 138,067 |
| 24 Mar 25 |
12.31000 -0.24 |
12.81 | 12.22 | 12.73 | 209,856 |
| 21 Mar 25 |
12.55000 -0.18 |
12.76 | 12.45 | 12.57 | 208,430 |
| 20 Mar 25 |
12.73000 -0.01 |
13.01 | 12.61 | 12.61 | 243,332 |
| 19 Mar 25 |
12.74000 -0.05 |
13.07 | 12.70 | 12.73 | 230,787 |
| 18 Mar 25 |
12.79000 -0.17 |
13.02 | 12.66 | 12.74 | 260,119 |
| 17 Mar 25 |
12.96000 -0.46 |
13.43 | 12.65 | 13.24 | 505,235 |
| 14 Mar 25 |
13.42000 +2.31 |
13.92 | 11.90 | 11.90 | 1,066,935 |
| 13 Mar 25 |
11.11000 +0.12 |
11.13 | 10.71 | 10.85 | 420,007 |
| 12 Mar 25 |
10.99000 +0.17 |
11.29 | 10.73 | 10.83 | 607,466 |
| 11 Mar 25 |
10.82000 +0.29 |
10.89 | 10.42 | 10.57 | 481,232 |
| 10 Mar 25 |
10.53000 -0.75 |
11.21 | 10.38 | 11.20 | 545,343 |
| 07 Mar 25 |
11.28000 -0.21 |
11.76 | 11.25 | 11.43 | 421,025 |
| 06 Mar 25 |
11.49000 +0.25 |
11.96 | 11.25 | 11.25 | 406,958 |
| 05 Mar 25 |
11.24000 +0.08 |
11.62 | 11.10 | 11.10 | 305,579 |
| 04 Mar 25 |
11.16000 -0.03 |
11.21 | 10.88 | 10.98 | 324,486 |
| 03 Mar 25 |
11.19000 -0.41 |
11.67 | 11.18 | 11.42 | 370,865 |
| 28 Feb 25 |
11.60000 -0.07 |
11.73 | 11.23 | 11.58 | 617,683 |
| 27 Feb 25 |
11.67000 +0.01 |
11.97 | 11.60 | 11.72 | 268,426 |
| 26 Feb 25 |
11.66000 +0.07 |
11.93 | 11.56 | 11.56 | 313,441 |
| 25 Feb 25 |
11.59000 -0.19 |
11.85 | 11.36 | 11.69 | 314,143 |
| 24 Feb 25 |
11.78000 +0.58 |
11.84 | 11.10 | 11.10 | 437,784 |
| 21 Feb 25 |
11.20000 +0.04 |
11.34 | 11.00 | 11.19 | 284,736 |
| 20 Feb 25 |
11.16000 -0.11 |
11.27 | 10.89 | 11.25 | 270,395 |
| 19 Feb 25 |
11.27000 -0.11 |
11.55 | 11.07 | 11.49 | 268,411 |
| 18 Feb 25 |
11.38000 -0.26 |
12.20 | 11.30 | 11.70 | 692,742 |
| 14 Feb 25 |
11.64000 +1.57 |
11.66 | 10.10 | 10.11 | 1,244,613 |
| 13 Feb 25 |
10.07000 +0.10 |
10.13 | 9.91 | 9.96 | 360,918 |
| 12 Feb 25 |
9.97000 -0.42 |
10.30 | 9.95 | 10.26 | 596,092 |
| 11 Feb 25 |
10.39000 -0.46 |
10.80 | 10.30 | 10.80 | 485,048 |
| 10 Feb 25 |
10.85000 +0.24 |
10.95 | 10.61 | 10.61 | 303,860 |
| 07 Feb 25 |
10.61000 -0.08 |
10.89 | 10.49 | 10.74 | 538,076 |
| 06 Feb 25 |
10.69000 -0.35 |
11.16 | 10.67 | 11.09 | 750,915 |
| 05 Feb 25 |
11.04000 -0.40 |
11.44 | 11.02 | 11.41 | 550,608 |
| 04 Feb 25 |
11.44000 +0.14 |
11.66 | 11.20 | 11.43 | 340,119 |
| 03 Feb 25 |
11.30000 -0.72 |
11.52 | 10.92 | 11.01 | 536,075 |
| 31 Jan 25 |
12.02000 -0.21 |
12.32 | 11.95 | 12.32 | 260,420 |
| 30 Jan 25 |
12.23000 +0.12 |
12.42 | 12.13 | 12.18 | 246,195 |
| 29 Jan 25 |
12.11000 +0.04 |
12.31 | 11.89 | 12.13 | 754,937 |
| 28 Jan 25 |
12.07000 -0.98 |
13.00 | 12.06 | 12.91 | 504,084 |
| 27 Jan 25 |
13.05000 -0.29 |
13.32 | 13.01 | 13.30 | 148,363 |
| 24 Jan 25 |
13.34000 +0.04 |
13.44 | 13.25 | 13.26 | 160,366 |
| 23 Jan 25 |
13.30000 +0.00 |
13.42 | 13.30 | 13.33 | 132,320 |
| 22 Jan 25 |
13.30000 -0.21 |
13.52 | 13.28 | 13.49 | 171,596 |
| 21 Jan 25 |
13.51000 -0.18 |
13.75 | 13.46 | 13.58 | 91,560 |
| 20 Jan 25 |
13.69000 +0.36 |
13.70 | 13.31 | 13.31 | 100,248 |
| 17 Jan 25 |
13.33000 +0.08 |
13.52 | 13.18 | 13.23 | 145,564 |
| 16 Jan 25 |
13.25000 -0.27 |
13.52 | 13.15 | 13.48 | 178,756 |
| 15 Jan 25 |
13.52000 -0.28 |
14.13 | 13.52 | 14.03 | 162,568 |
| 14 Jan 25 |
13.80000 +0.20 |
13.93 | 13.65 | 13.65 | 139,661 |
| 13 Jan 25 |
13.60000 -0.06 |
13.71 | 13.50 | 13.57 | 130,384 |
| 10 Jan 25 |
13.66000 -0.27 |
13.90 | 13.41 | 13.90 | 254,424 |
| 09 Jan 25 |
13.93000 -0.37 |
14.24 | 13.90 | 14.20 | 120,901 |
| 08 Jan 25 |
14.30000 -0.47 |
14.86 | 14.29 | 14.72 | 268,036 |
| 07 Jan 25 |
14.77000 -0.16 |
14.96 | 14.54 | 14.96 | 298,781 |
| 06 Jan 25 |
14.93000 +0.57 |
15.31 | 14.36 | 14.37 | 577,854 |
| 03 Jan 25 |
14.36000 -0.07 |
14.52 | 14.20 | 14.43 | 252,177 |
| 02 Jan 25 |
14.43000 +0.43 |
14.46 | 14.14 | 14.14 | 313,264 |
| 31 Dec 24 |
14.00000 +0.37 |
14.06 | 13.64 | 13.64 | 119,936 |
| 30 Dec 24 |
13.63000 -0.13 |
13.77 | 13.52 | 13.56 | 112,207 |
| 27 Dec 24 |
13.76000 -0.10 |
13.92 | 13.73 | 13.80 | 136,949 |
| 24 Dec 24 |
13.86000 +0.11 |
13.94 | 13.72 | 13.75 | 55,354 |
| 23 Dec 24 |
13.75000 -0.27 |
14.07 | 13.69 | 13.86 | 149,981 |
| 20 Dec 24 |
14.02000 +0.33 |
14.05 | 13.50 | 13.65 | 377,123 |
| 19 Dec 24 |
13.69000 -0.02 |
13.88 | 13.53 | 13.72 | 311,095 |
| 18 Dec 24 |
13.71000 -0.14 |
13.99 | 13.67 | 13.84 | 230,227 |
| 17 Dec 24 |
13.85000 +0.19 |
13.99 | 13.61 | 13.61 | 240,529 |
| 16 Dec 24 |
13.66000 -0.10 |
13.77 | 13.53 | 13.64 | 162,584 |
| 13 Dec 24 |
13.76000 +0.01 |
13.97 | 13.62 | 13.66 | 122,433 |
| 12 Dec 24 |
13.75000 -0.29 |
14.04 | 13.69 | 13.98 | 260,466 |
| 11 Dec 24 |
14.04000 +0.04 |
14.17 | 13.91 | 14.13 | 179,507 |
| 10 Dec 24 |
14.00000 +0.03 |
14.09 | 13.84 | 13.97 | 167,614 |
| 09 Dec 24 |
13.97000 +0.03 |
14.13 | 13.89 | 13.89 | 216,542 |
| 06 Dec 24 |
13.94000 -0.13 |
14.16 | 13.91 | 14.02 | 221,264 |
| 05 Dec 24 |
14.07000 -0.28 |
14.41 | 13.99 | 14.36 | 238,640 |
| 04 Dec 24 |
14.35000 +0.09 |
15.32 | 14.27 | 14.99 | 689,364 |
| 03 Dec 24 |
14.26000 +0.11 |
14.27 | 13.94 | 14.13 | 464,978 |
| 02 Dec 24 |
14.15000 -0.49 |
14.64 | 14.09 | 14.64 | 411,694 |
| 29 Nov 24 |
14.64000 +0.18 |
14.67 | 14.32 | 14.52 | 221,688 |
| 28 Nov 24 |
14.46000 +0.08 |
14.52 | 14.31 | 14.34 | 93,804 |
| 27 Nov 24 |
14.38000 -0.10 |
14.63 | 14.34 | 14.40 | 163,650 |
| 26 Nov 24 |
14.48000 -0.30 |
14.63 | 14.37 | 14.61 | 422,566 |
| 25 Nov 24 |
14.78000 +0.24 |
14.98 | 14.50 | 14.51 | 1,345,588 |
| 22 Nov 24 |
14.54000 -0.24 |
14.85 | 14.48 | 14.73 | 218,827 |
| 21 Nov 24 |
14.78000 +0.19 |
14.78 | 14.52 | 14.59 | 366,455 |
| 20 Nov 24 |
14.59000 -0.18 |
14.87 | 14.53 | 14.73 | 207,079 |
| 19 Nov 24 |
14.77000 -0.31 |
15.04 | 14.72 | 15.02 | 147,758 |
| 18 Nov 24 |
15.08000 -0.04 |
15.43 | 15.03 | 15.06 | 219,962 |
| 15 Nov 24 |
15.12000 -0.35 |
15.62 | 15.12 | 15.34 | 156,048 |
| 14 Nov 24 |
15.47000 +0.02 |
15.54 | 15.15 | 15.50 | 346,891 |
| 13 Nov 24 |
15.45000 +0.10 |
15.50 | 15.15 | 15.36 | 298,884 |
| 12 Nov 24 |
15.35000 -0.39 |
15.70 | 15.29 | 15.70 | 286,708 |
| 11 Nov 24 |
15.74000 -0.32 |
16.06 | 15.25 | 15.97 | 495,855 |
| 08 Nov 24 |
16.06000 -0.20 |
16.11 | 15.57 | 16.01 | 670,797 |
| 07 Nov 24 |
16.26000 -0.33 |
16.57 | 14.81 | 15.14 | 1,322,000 |
| 06 Nov 24 |
16.59000 +0.19 |
16.59 | 16.15 | 16.32 | 175,606 |
| 05 Nov 24 |
16.40000 +0.21 |
16.65 | 16.15 | 16.15 | 331,290 |
| 04 Nov 24 |
16.19000 +0.60 |
16.29 | 15.45 | 15.49 | 296,714 |
| 01 Nov 24 |
15.59000 -0.26 |
15.89 | 15.30 | 15.88 | 255,696 |
| 31 Oct 24 |
15.85000 -0.65 |
16.36 | 15.74 | 15.94 | 489,462 |
| 30 Oct 24 |
16.50000 +0.19 |
16.52 | 16.19 | 16.32 | 81,904 |
| 29 Oct 24 |
16.31000 -0.34 |
16.65 | 16.11 | 16.49 | 236,120 |
| 28 Oct 24 |
16.65000 +0.32 |
16.65 | 16.30 | 16.43 | 214,907 |
| 25 Oct 24 |
16.33000 -0.02 |
16.49 | 16.23 | 16.46 | 162,095 |
| 24 Oct 24 |
16.35000 -0.24 |
16.69 | 16.35 | 16.69 | 164,135 |
| 23 Oct 24 |
16.59000 -0.25 |
16.89 | 16.48 | 16.89 | 166,904 |
| 22 Oct 24 |
16.84000 -0.01 |
17.10 | 16.54 | 16.78 | 275,531 |
| 21 Oct 24 |
16.85000 -0.15 |
17.41 | 16.81 | 17.21 | 191,547 |
| 18 Oct 24 |
17.00000 -0.18 |
17.22 | 16.97 | 17.19 | 100,273 |
| 17 Oct 24 |
17.18000 -0.41 |
17.77 | 17.12 | 17.51 | 169,940 |
| 16 Oct 24 |
17.59000 +0.06 |
17.84 | 17.50 | 17.50 | 161,094 |
| 15 Oct 24 |
17.53000 -0.07 |
17.71 | 17.41 | 17.70 | 214,174 |
| 11 Oct 24 |
17.60000 +0.53 |
17.77 | 17.36 | 17.36 | 314,604 |
| 10 Oct 24 |
17.07000 -0.40 |
17.57 | 16.96 | 17.40 | 312,942 |
| 09 Oct 24 |
17.47000 +0.30 |
17.49 | 16.74 | 16.75 | 1,210,869 |
| 08 Oct 24 |
17.17000 -0.29 |
17.35 | 16.68 | 17.35 | 585,494 |
| 07 Oct 24 |
17.46000 -0.03 |
18.21 | 17.25 | 18.00 | 442,704 |
| 04 Oct 24 |
17.49000 +0.05 |
17.68 | 17.31 | 17.57 | 689,780 |
| 03 Oct 24 |
17.44000 -0.77 |
18.50 | 17.42 | 18.50 | 688,649 |
| 02 Oct 24 |
18.21000 +0.02 |
18.56 | 17.89 | 18.13 | 252,620 |
| 01 Oct 24 |
18.19000 +0.11 |
18.53 | 18.06 | 18.08 | 234,234 |
| 30 Sep 24 |
18.08000 -0.25 |
18.33 | 17.95 | 18.32 | 328,211 |
| 27 Sep 24 |
18.33000 -0.69 |
19.01 | 18.31 | 18.96 | 202,235 |
| 26 Sep 24 |
19.02000 +0.31 |
19.08 | 18.77 | 19.08 | 178,295 |
| 25 Sep 24 |
18.71000 -0.04 |
19.15 | 18.38 | 18.60 | 174,427 |
| 24 Sep 24 |
18.75000 -0.06 |
19.11 | 18.75 | 18.90 | 166,923 |
| 23 Sep 24 |
18.81000 -0.13 |
19.05 | 18.65 | 19.00 | 1,447,942 |
| 20 Sep 24 |
18.94000 +0.17 |
18.99 | 18.54 | 18.54 | 669,536 |
| 19 Sep 24 |
18.77000 +0.20 |
18.89 | 18.44 | 18.89 | 157,432 |
| 18 Sep 24 |
18.57000 +0.67 |
18.86 | 17.83 | 17.87 | 969,553 |
| 17 Sep 24 |
17.90000 -0.35 |
18.40 | 17.68 | 18.33 | 229,331 |
| 16 Sep 24 |
18.25000 -0.36 |
18.50 | 17.83 | 18.50 | 438,834 |
| 13 Sep 24 |
18.61000 -0.12 |
18.91 | 18.49 | 18.75 | 138,970 |
| 12 Sep 24 |
18.73000 +0.36 |
19.00 | 18.19 | 18.35 | 211,085 |
| 11 Sep 24 |
18.37000 +0.18 |
18.58 | 17.86 | 18.14 | 128,563 |
| 10 Sep 24 |
18.19000 -0.09 |
18.35 | 17.89 | 18.34 | 330,917 |
| 09 Sep 24 |
18.28000 -0.22 |
18.74 | 18.14 | 18.55 | 230,708 |
| 06 Sep 24 |
18.50000 -0.16 |
18.93 | 18.32 | 18.62 | 117,180 |
| 05 Sep 24 |
18.66000 -0.22 |
19.11 | 18.50 | 18.80 | 160,148 |
| 04 Sep 24 |
18.88000 -0.23 |
19.29 | 18.42 | 19.00 | 209,792 |
| 03 Sep 24 |
19.11000 -0.20 |
19.44 | 19.04 | 19.21 | 191,129 |
| 30 Aug 24 |
19.31000 +0.32 |
19.55 | 19.06 | 19.06 | 269,830 |
| 29 Aug 24 |
18.99000 +0.11 |
19.05 | 18.82 | 18.97 | 86,418 |
| 28 Aug 24 |
18.88000 +0.01 |
18.92 | 18.73 | 18.91 | 91,589 |
| 27 Aug 24 |
18.87000 -0.20 |
19.09 | 18.69 | 19.04 | 117,002 |
| 26 Aug 24 |
19.07000 -0.10 |
19.17 | 18.86 | 19.15 | 125,490 |
| 23 Aug 24 |
19.17000 -0.02 |
19.42 | 19.08 | 19.20 | 317,667 |
| 22 Aug 24 |
19.19000 +0.03 |
19.40 | 19.05 | 19.20 | 96,618 |
| 21 Aug 24 |
19.16000 -0.01 |
19.20 | 18.97 | 19.07 | 105,497 |
| 20 Aug 24 |
19.17000 +0.17 |
19.20 | 18.92 | 19.00 | 164,445 |
| 19 Aug 24 |
19.00000 +0.28 |
19.05 | 18.69 | 18.73 | 124,050 |
| 16 Aug 24 |
18.72000 +0.30 |
18.80 | 18.33 | 18.36 | 141,784 |
| 15 Aug 24 |
18.42000 +0.30 |
18.47 | 18.10 | 18.17 | 159,219 |
| 14 Aug 24 |
18.12000 -0.20 |
18.35 | 18.02 | 18.19 | 530,735 |
| 13 Aug 24 |
18.32000 -0.18 |
18.55 | 18.03 | 18.47 | 256,775 |
| 12 Aug 24 |
18.50000 -0.50 |
18.99 | 18.24 | 18.81 | 287,511 |
| 09 Aug 24 |
19.00000 -0.16 |
19.11 | 18.85 | 19.10 | 134,296 |
| 08 Aug 24 |
19.16000 +0.41 |
19.30 | 18.55 | 18.76 | 212,817 |
| 07 Aug 24 |
18.75000 -0.08 |
18.99 | 18.49 | 18.98 | 211,619 |
| 06 Aug 24 |
18.83000 -0.02 |
19.10 | 18.20 | 18.34 | 422,601 |
| 02 Aug 24 |
18.85000 -0.23 |
19.21 | 18.30 | 18.70 | 448,364 |
| 01 Aug 24 |
19.08000 +1.93 |
19.30 | 18.15 | 18.15 | 1,155,852 |
| 31 Jul 24 |
17.15000 +0.33 |
17.39 | 16.86 | 16.86 | 368,858 |
| 30 Jul 24 |
16.82000 -0.02 |
16.96 | 16.68 | 16.85 | 305,390 |
| 29 Jul 24 |
16.84000 +0.19 |
16.87 | 16.60 | 16.66 | 147,517 |
| 26 Jul 24 |
16.65000 +0.15 |
16.82 | 16.51 | 16.51 | 147,142 |
| 25 Jul 24 |
16.50000 +0.27 |
16.72 | 16.03 | 16.07 | 202,284 |
| 24 Jul 24 |
16.23000 -0.54 |
16.72 | 16.21 | 16.61 | 178,280 |
| 23 Jul 24 |
16.77000 +0.03 |
16.95 | 16.68 | 16.74 | 168,942 |
| 22 Jul 24 |
16.74000 +0.17 |
16.85 | 16.45 | 16.63 | 180,916 |
| 19 Jul 24 |
16.57000 +0.00 |
16.75 | 16.39 | 16.49 | 208,629 |
| 18 Jul 24 |
16.57000 -0.03 |
16.61 | 16.25 | 16.61 | 232,983 |
| 17 Jul 24 |
16.60000 -0.04 |
16.69 | 16.47 | 16.47 | 214,610 |
| 16 Jul 24 |
16.64000 +0.12 |
16.65 | 16.42 | 16.42 | 219,320 |
| 15 Jul 24 |
16.52000 +0.27 |
16.52 | 16.17 | 16.25 | 385,548 |
| 12 Jul 24 |
16.25000 +0.25 |
16.41 | 16.10 | 16.17 | 221,095 |
| 11 Jul 24 |
16.00000 +0.45 |
16.15 | 15.66 | 15.69 | 363,048 |
| 10 Jul 24 |
15.55000 -0.83 |
16.41 | 15.50 | 16.31 | 510,385 |
| 09 Jul 24 |
16.38000 -0.31 |
16.79 | 16.37 | 16.79 | 103,557 |
| 08 Jul 24 |
16.69000 +0.22 |
16.75 | 16.48 | 16.50 | 166,846 |
| 05 Jul 24 |
16.47000 +0.00 |
16.57 | 16.36 | 16.47 | 104,215 |
| 04 Jul 24 |
16.47000 +0.18 |
16.60 | 16.30 | 16.30 | 90,084 |
| 03 Jul 24 |
16.29000 +0.12 |
16.34 | 16.17 | 16.20 | 87,738 |
| 02 Jul 24 |
16.17000 +0.33 |
16.17 | 15.84 | 15.93 | 181,088 |
| 28 Jun 24 |
15.84000 +0.22 |
15.94 | 15.67 | 15.78 | 252,154 |
| 27 Jun 24 |
15.62000 +0.18 |
15.82 | 15.35 | 15.41 | 167,900 |
| 26 Jun 24 |
15.44000 -0.23 |
15.79 | 15.42 | 15.63 | 89,145 |
| 25 Jun 24 |
15.67000 +0.29 |
15.90 | 15.40 | 15.58 | 152,616 |
| 24 Jun 24 |
15.38000 +0.06 |
15.45 | 15.08 | 15.42 | 134,460 |
| 21 Jun 24 |
15.32000 -0.28 |
15.79 | 15.26 | 15.60 | 2,233,898 |
| 20 Jun 24 |
15.60000 -0.31 |
16.02 | 15.54 | 15.89 | 323,624 |
| 19 Jun 24 |
15.91000 +0.04 |
16.06 | 15.80 | 15.82 | 63,934 |
| 18 Jun 24 |
15.87000 +0.05 |
16.07 | 15.70 | 15.76 | 187,889 |
| 17 Jun 24 |
15.82000 -0.14 |
16.07 | 15.58 | 15.84 | 218,607 |
| 14 Jun 24 |
15.96000 +0.01 |
16.02 | 15.70 | 15.80 | 139,213 |
| 13 Jun 24 |
15.95000 -0.30 |
16.30 | 15.92 | 16.20 | 306,169 |
| 12 Jun 24 |
16.25000 -0.28 |
16.65 | 16.22 | 16.65 | 258,042 |
| 11 Jun 24 |
16.53000 +0.00 |
16.69 | 16.20 | 16.52 | 197,603 |
| 10 Jun 24 |
16.53000 +0.18 |
16.87 | 16.15 | 16.21 | 693,623 |
| 07 Jun 24 |
16.35000 -0.14 |
16.53 | 16.18 | 16.37 | 181,778 |
| 06 Jun 24 |
16.49000 +0.19 |
16.53 | 16.08 | 16.08 | 207,238 |
| 05 Jun 24 |
16.30000 +0.08 |
16.39 | 16.10 | 16.38 | 146,465 |
| 04 Jun 24 |
16.22000 +0.22 |
16.44 | 15.85 | 16.08 | 378,833 |
| 03 Jun 24 |
16.00000 +0.52 |
16.13 | 15.45 | 15.57 | 305,427 |
| 31 May 24 |
15.48000 +0.12 |
15.75 | 15.28 | 15.40 | 494,214 |
| 30 May 24 |
15.36000 +0.16 |
15.49 | 15.23 | 15.25 | 87,532 |
| 29 May 24 |
15.20000 +0.07 |
15.28 | 14.97 | 15.06 | 788,403 |
| 28 May 24 |
15.13000 -0.04 |
15.48 | 14.85 | 15.03 | 132,407 |
| 27 May 24 |
15.17000 +0.20 |
15.37 | 14.80 | 15.03 | 61,934 |
| 24 May 24 |
14.97000 +0.03 |
15.11 | 14.81 | 14.99 | 79,618 |
| 23 May 24 |
14.94000 -0.66 |
15.64 | 14.94 | 15.61 | 137,714 |
| 22 May 24 |
15.60000 +0.03 |
15.74 | 15.41 | 15.43 | 128,372 |
| 21 May 24 |
15.57000 -0.49 |
16.00 | 15.54 | 15.99 | 109,775 |
| 17 May 24 |
16.06000 +0.56 |
16.19 | 15.40 | 15.49 | 345,392 |
| 16 May 24 |
15.50000 -0.20 |
15.70 | 15.27 | 15.70 | 137,750 |
| 15 May 24 |
15.70000 -0.14 |
15.97 | 15.47 | 15.79 | 340,163 |
| 14 May 24 |
15.84000 +0.51 |
15.89 | 14.90 | 15.33 | 433,286 |
| 13 May 24 |
15.33000 +0.50 |
15.54 | 14.50 | 14.81 | 404,677 |
| 10 May 24 |
14.83000 +0.76 |
14.83 | 13.94 | 14.06 | 398,750 |
| 09 May 24 |
14.07000 +0.72 |
14.18 | 13.27 | 13.38 | 868,645 |
| 08 May 24 |
13.35000 +0.13 |
13.35 | 13.01 | 13.12 | 154,364 |
| 07 May 24 |
13.22000 -0.09 |
13.56 | 13.20 | 13.34 | 193,429 |
| 06 May 24 |
13.31000 +0.43 |
13.84 | 13.14 | 13.14 | 317,139 |
| 03 May 24 |
12.88000 +1.60 |
13.03 | 11.87 | 11.98 | 502,716 |
| 02 May 24 |
11.28000 -0.01 |
11.31 | 11.16 | 11.22 | 89,187 |
| 01 May 24 |
11.29000 -0.01 |
11.45 | 11.13 | 11.26 | 106,953 |
| 30 Apr 24 |
11.30000 +0.09 |
11.40 | 11.20 | 11.20 | 73,219 |
| 29 Apr 24 |
11.21000 +0.13 |
11.41 | 11.08 | 11.09 | 117,979 |
| 26 Apr 24 |
11.08000 -0.12 |
11.28 | 11.06 | 11.22 | 61,963 |
| 25 Apr 24 |
11.20000 -0.26 |
11.43 | 11.19 | 11.43 | 143,593 |
| 24 Apr 24 |
11.46000 +0.16 |
11.57 | 11.25 | 11.35 | 56,951 |
| 23 Apr 24 |
11.30000 +0.25 |
11.50 | 11.06 | 11.06 | 85,149 |
| 22 Apr 24 |
11.05000 -0.06 |
11.22 | 10.98 | 11.11 | 156,108 |
| 19 Apr 24 |
11.11000 -0.07 |
11.21 | 11.03 | 11.13 | 67,658 |
| 18 Apr 24 |
11.18000 +0.10 |
11.23 | 10.99 | 11.02 | 77,938 |
| 17 Apr 24 |
11.08000 +0.02 |
11.28 | 11.00 | 11.09 | 76,529 |
| 16 Apr 24 |
11.06000 -0.19 |
11.40 | 10.89 | 11.40 | 124,662 |
| 15 Apr 24 |
11.25000 -0.05 |
11.43 | 11.11 | 11.27 | 84,627 |
| 12 Apr 24 |
11.30000 -0.32 |
11.68 | 11.12 | 11.50 | 160,997 |
| 11 Apr 24 |
11.62000 +0.00 |
11.63 | 11.29 | 11.61 | 95,702 |
| 10 Apr 24 |
11.62000 -0.34 |
11.86 | 11.62 | 11.80 | 78,434 |
| 09 Apr 24 |
11.96000 -0.10 |
12.09 | 11.78 | 12.04 | 112,730 |
| 08 Apr 24 |
12.06000 -0.10 |
12.21 | 11.96 | 12.12 | 99,451 |
| 05 Apr 24 |
12.16000 -0.14 |
12.34 | 12.16 | 12.29 | 60,102 |
| 04 Apr 24 |
12.30000 -0.21 |
12.62 | 12.29 | 12.62 | 64,378 |
| 03 Apr 24 |
12.51000 -0.03 |
12.60 | 12.30 | 12.30 | 52,884 |
| 02 Apr 24 |
12.54000 -0.42 |
12.91 | 12.53 | 12.88 | 76,549 |
| 01 Apr 24 |
12.96000 +0.09 |
13.08 | 12.77 | 12.80 | 46,264 |
| 28 Mar 24 |
12.87000 -0.45 |
13.34 | 12.85 | 13.32 | 120,760 |
| 27 Mar 24 |
13.32000 +0.51 |
13.37 | 12.84 | 12.84 | 160,354 |
| 26 Mar 24 |
12.81000 +0.68 |
12.91 | 12.15 | 12.20 | 140,143 |
| 25 Mar 24 |
12.13000 +0.05 |
12.19 | 11.96 | 12.19 | 57,581 |
| 22 Mar 24 |
12.08000 -0.14 |
12.39 | 12.08 | 12.39 | 66,443 |
| 21 Mar 24 |
12.22000 -0.07 |
12.45 | 12.22 | 12.28 | 97,743 |
| 20 Mar 24 |
12.29000 -0.03 |
12.41 | 12.19 | 12.26 | 70,014 |
| 19 Mar 24 |
12.32000 +0.29 |
12.36 | 12.05 | 12.13 | 75,021 |
| 18 Mar 24 |
12.03000 -0.12 |
12.14 | 11.92 | 12.14 | 55,809 |
| 15 Mar 24 |
12.15000 -0.03 |
12.43 | 11.95 | 12.22 | 183,217 |
| 14 Mar 24 |
12.18000 -0.17 |
12.46 | 12.11 | 12.26 | 96,661 |
| 13 Mar 24 |
12.35000 +0.20 |
12.44 | 11.97 | 12.03 | 140,926 |
| 12 Mar 24 |
12.15000 +0.47 |
12.29 | 11.65 | 11.68 | 158,583 |
| 11 Mar 24 |
11.68000 +0.44 |
11.88 | 11.25 | 11.33 | 169,121 |
| 08 Mar 24 |
11.24000 -0.35 |
11.61 | 11.16 | 11.50 | 172,096 |
| 07 Mar 24 |
11.59000 +0.15 |
11.62 | 11.37 | 11.44 | 103,354 |
| 06 Mar 24 |
11.44000 +0.13 |
11.60 | 11.32 | 11.34 | 98,679 |
| 05 Mar 24 |
11.31000 -0.29 |
11.49 | 11.11 | 11.49 | 257,306 |
| 04 Mar 24 |
11.60000 -0.44 |
11.96 | 11.43 | 11.91 | 247,865 |
| 01 Mar 24 |
12.04000 -0.08 |
12.27 | 11.84 | 11.97 | 175,550 |
| 29 Feb 24 |
12.12000 -0.34 |
12.60 | 11.75 | 12.46 | 511,386 |
| 28 Feb 24 |
12.46000 -0.06 |
12.61 | 12.38 | 12.47 | 86,312 |
| 27 Feb 24 |
12.52000 +0.12 |
12.60 | 12.34 | 12.34 | 228,903 |
| 26 Feb 24 |
12.40000 +0.24 |
12.42 | 12.01 | 12.01 | 120,450 |
| 23 Feb 24 |
12.16000 +0.07 |
12.23 | 11.96 | 11.96 | 84,245 |
| 22 Feb 24 |
12.09000 +0.04 |
12.12 | 11.99 | 12.07 | 60,374 |
| 21 Feb 24 |
12.05000 +0.10 |
12.09 | 11.80 | 11.81 | 58,363 |
| 20 Feb 24 |
11.95000 -0.26 |
12.31 | 11.74 | 12.31 | 91,972 |
| 16 Feb 24 |
12.21000 +0.14 |
12.26 | 12.00 | 12.08 | 62,113 |
| 15 Feb 24 |
12.07000 +0.05 |
12.19 | 12.01 | 12.01 | 64,262 |
| 14 Feb 24 |
12.02000 +0.22 |
12.11 | 11.73 | 11.76 | 57,365 |
| 13 Feb 24 |
11.80000 -0.17 |
12.03 | 11.75 | 11.95 | 78,046 |
| 12 Feb 24 |
11.97000 -0.03 |
12.60 | 11.95 | 12.10 | 137,141 |
| 09 Feb 24 |
12.00000 +0.02 |
12.06 | 11.86 | 11.87 | 89,369 |
| 08 Feb 24 |
11.98000 +0.19 |
12.00 | 11.69 | 11.70 | 83,143 |
| 07 Feb 24 |
11.79000 -0.06 |
11.92 | 11.71 | 11.92 | 106,453 |
| 06 Feb 24 |
11.85000 +0.21 |
11.90 | 11.63 | 11.64 | 101,175 |
| 05 Feb 24 |
11.64000 -0.31 |
11.99 | 11.64 | 11.99 | 92,920 |
| 02 Feb 24 |
11.95000 -0.04 |
12.15 | 11.94 | 12.06 | 90,133 |
| 01 Feb 24 |
11.99000 +0.07 |
12.07 | 11.73 | 11.83 | 185,594 |
| 31 Jan 24 |
11.92000 -0.35 |
12.20 | 11.83 | 12.20 | 128,116 |
| 30 Jan 24 |
12.27000 +0.09 |
12.51 | 12.19 | 12.19 | 186,109 |
| 29 Jan 24 |
12.18000 +0.06 |
12.24 | 11.90 | 12.08 | 155,478 |
| 26 Jan 24 |
12.12000 +0.00 |
12.31 | 12.04 | 12.06 | 123,614 |
| 25 Jan 24 |
12.12000 -0.14 |
12.35 | 12.05 | 12.31 | 154,859 |
| 24 Jan 24 |
12.26000 -0.30 |
12.66 | 12.22 | 12.54 | 171,633 |
| 23 Jan 24 |
12.56000 -0.18 |
12.93 | 12.56 | 12.74 | 98,408 |
| 22 Jan 24 |
12.74000 +0.12 |
12.84 | 12.24 | 12.70 | 270,978 |
| 19 Jan 24 |
12.62000 +0.35 |
12.74 | 12.20 | 12.27 | 247,521 |
| 18 Jan 24 |
12.27000 -1.40 |
13.68 | 12.21 | 13.51 | 663,610 |
| 17 Jan 24 |
13.67000 -0.58 |
14.25 | 13.51 | 13.91 | 293,198 |
| 16 Jan 24 |
14.25000 +0.40 |
14.35 | 13.78 | 13.88 | 189,177 |
| 15 Jan 24 |
13.85000 -0.12 |
14.03 | 13.76 | 13.90 | 41,112 |
| 12 Jan 24 |
13.97000 -0.06 |
14.13 | 13.80 | 13.99 | 113,180 |
| 11 Jan 24 |
14.03000 +0.14 |
14.10 | 13.60 | 13.88 | 112,004 |
| 10 Jan 24 |
13.89000 +0.18 |
13.92 | 13.58 | 13.85 | 93,865 |
| 09 Jan 24 |
13.71000 +0.34 |
14.03 | 13.30 | 13.30 | 153,653 |
| 08 Jan 24 |
13.37000 -0.25 |
13.90 | 13.34 | 13.70 | 124,579 |
| 05 Jan 24 |
13.62000 +0.02 |
13.72 | 13.51 | 13.51 | 74,981 |
| 04 Jan 24 |
13.60000 +0.21 |
13.67 | 13.39 | 13.40 | 83,162 |
| 03 Jan 24 |
13.39000 -0.07 |
13.60 | 13.02 | 13.30 | 139,126 |
| 02 Jan 24 |
13.46000 -0.23 |
13.60 | 13.31 | 13.53 | 54,645 |
| 29 Dec 23 |
13.69000 +0.43 |
13.94 | 13.22 | 13.22 | 88,655 |
| 28 Dec 23 |
13.26000 -0.16 |
13.53 | 13.21 | 13.38 | 68,158 |
| 27 Dec 23 |
13.42000 -0.39 |
13.83 | 13.40 | 13.71 | 149,070 |
| 22 Dec 23 |
13.81000 +0.12 |
13.84 | 13.66 | 13.77 | 147,124 |
| 21 Dec 23 |
13.69000 +0.03 |
13.84 | 13.63 | 13.84 | 85,042 |
| 20 Dec 23 |
13.66000 -0.32 |
14.02 | 13.66 | 13.90 | 147,950 |
| 19 Dec 23 |
13.98000 -0.24 |
14.30 | 13.98 | 14.30 | 181,549 |
| 18 Dec 23 |
14.22000 +0.17 |
14.29 | 13.94 | 14.09 | 70,767 |
| 15 Dec 23 |
14.05000 -0.30 |
14.52 | 13.97 | 14.41 | 209,311 |
| 14 Dec 23 |
14.35000 +0.42 |
14.55 | 13.69 | 13.93 | 268,984 |
| 13 Dec 23 |
13.93000 +0.38 |
13.93 | 13.40 | 13.54 | 130,457 |
| 12 Dec 23 |
13.55000 -0.14 |
13.75 | 13.41 | 13.62 | 89,280 |
| 11 Dec 23 |
13.69000 -0.30 |
13.83 | 13.56 | 13.83 | 88,574 |
| 08 Dec 23 |
13.99000 +0.01 |
14.06 | 13.70 | 13.91 | 111,754 |
| 07 Dec 23 |
13.98000 +0.09 |
14.03 | 13.79 | 13.79 | 76,570 |
| 06 Dec 23 |
13.89000 +0.01 |
14.13 | 13.85 | 14.00 | 116,135 |
| 05 Dec 23 |
13.88000 -0.37 |
14.25 | 13.88 | 14.16 | 128,057 |
| 04 Dec 23 |
14.25000 +0.21 |
14.38 | 14.00 | 14.09 | 168,204 |
| 01 Dec 23 |
14.04000 +1.08 |
14.18 | 12.82 | 13.16 | 760,977 |
| 30 Nov 23 |
12.96000 -0.53 |
13.51 | 12.84 | 13.51 | 215,137 |
| 29 Nov 23 |
13.49000 -0.26 |
13.79 | 13.47 | 13.79 | 50,519 |
| 28 Nov 23 |
13.75000 +0.42 |
13.84 | 13.24 | 13.35 | 78,309 |
| 27 Nov 23 |
13.33000 -0.56 |
13.90 | 13.33 | 13.90 | 116,815 |
| 24 Nov 23 |
13.89000 -0.04 |
14.10 | 13.89 | 13.91 | 50,652 |
| 23 Nov 23 |
13.93000 +0.11 |
13.95 | 13.78 | 13.79 | 26,603 |
| 22 Nov 23 |
13.82000 -0.02 |
14.15 | 13.78 | 13.93 | 97,348 |
| 21 Nov 23 |
13.84000 -0.13 |
13.97 | 13.73 | 13.97 | 68,859 |
| 20 Nov 23 |
13.97000 +0.12 |
14.09 | 13.75 | 13.82 | 101,929 |
| 17 Nov 23 |
13.85000 +0.10 |
13.92 | 13.55 | 13.75 | 86,723 |
| 16 Nov 23 |
13.75000 -0.14 |
13.88 | 13.55 | 13.78 | 109,124 |
| 15 Nov 23 |
13.89000 +0.49 |
13.89 | 13.58 | 13.58 | 128,306 |
| 14 Nov 23 |
13.40000 -0.25 |
13.77 | 13.40 | 13.74 | 121,027 |
| 13 Nov 23 |
13.65000 +0.13 |
13.87 | 13.54 | 13.54 | 108,245 |
| 10 Nov 23 |
13.52000 +0.03 |
13.59 | 13.15 | 13.45 | 102,426 |
| 09 Nov 23 |
13.49000 -0.02 |
14.16 | 13.44 | 13.89 | 153,941 |
| 08 Nov 23 |
13.51000 +0.54 |
13.55 | 11.93 | 13.06 | 421,094 |
| 07 Nov 23 |
12.97000 +0.09 |
13.05 | 12.71 | 12.80 | 120,369 |
| 06 Nov 23 |
12.88000 -0.39 |
13.42 | 12.87 | 13.42 | 111,069 |
| 03 Nov 23 |
13.27000 +0.02 |
13.49 | 13.19 | 13.41 | 87,721 |
| 02 Nov 23 |
13.25000 +0.45 |
13.27 | 12.87 | 12.95 | 141,975 |
| 01 Nov 23 |
12.80000 -0.16 |
12.95 | 12.65 | 12.89 | 90,931 |
| 31 Oct 23 |
12.96000 +0.15 |
12.97 | 12.70 | 12.90 | 234,781 |
| 30 Oct 23 |
12.81000 -0.11 |
13.00 | 12.71 | 12.97 | 85,652 |
| 27 Oct 23 |
12.92000 -0.22 |
13.14 | 12.65 | 13.14 | 98,407 |
| 26 Oct 23 |
13.14000 -0.05 |
13.28 | 12.90 | 13.16 | 90,167 |
| 25 Oct 23 |
13.19000 +0.01 |
13.84 | 13.16 | 13.48 | 198,764 |
| 24 Oct 23 |
13.18000 +0.16 |
13.26 | 12.91 | 13.13 | 129,867 |
| 23 Oct 23 |
13.02000 -0.05 |
13.40 | 12.90 | 12.91 | 250,230 |
| 20 Oct 23 |
13.07000 -0.67 |
13.64 | 12.97 | 13.60 | 279,896 |
| 19 Oct 23 |
13.74000 -0.08 |
13.99 | 13.40 | 13.68 | 232,237 |
| 18 Oct 23 |
13.82000 -0.33 |
14.48 | 13.54 | 14.37 | 291,387 |
| 17 Oct 23 |
14.15000 -0.15 |
14.41 | 14.05 | 14.19 | 143,623 |
| 16 Oct 23 |
14.30000 +0.28 |
14.38 | 13.90 | 14.00 | 108,253 |
| 13 Oct 23 |
14.02000 +0.01 |
14.15 | 13.90 | 14.01 | 176,382 |
| 12 Oct 23 |
14.01000 +0.34 |
14.15 | 13.60 | 13.67 | 450,501 |
| 11 Oct 23 |
13.67000 +0.77 |
13.68 | 12.97 | 12.97 | 349,817 |
| 10 Oct 23 |
12.90000 +0.24 |
13.05 | 12.67 | 12.71 | 136,325 |
| 06 Oct 23 |
12.66000 +0.13 |
12.72 | 12.26 | 12.45 | 293,866 |
| 05 Oct 23 |
12.53000 +0.27 |
12.60 | 12.17 | 12.24 | 46,841 |
| 04 Oct 23 |
12.26000 -0.07 |
12.37 | 12.04 | 12.35 | 73,022 |
| 03 Oct 23 |
12.33000 -0.30 |
12.57 | 12.32 | 12.55 | 98,482 |
| 02 Oct 23 |
12.63000 -0.29 |
12.94 | 12.57 | 12.87 | 103,218 |
| 29 Sep 23 |
12.92000 +0.23 |
12.93 | 12.51 | 12.70 | 174,553 |
| 28 Sep 23 |
12.69000 +0.16 |
12.70 | 12.46 | 12.47 | 100,895 |
| 27 Sep 23 |
12.53000 +0.33 |
12.56 | 12.20 | 12.22 | 180,516 |
| 26 Sep 23 |
12.20000 -0.15 |
12.42 | 12.16 | 12.30 | 171,332 |
| 25 Sep 23 |
12.35000 -0.05 |
12.42 | 12.21 | 12.21 | 98,637 |
| 22 Sep 23 |
12.40000 +0.31 |
12.41 | 12.02 | 12.02 | 91,685 |
| 21 Sep 23 |
12.09000 -0.27 |
12.25 | 12.06 | 12.24 | 122,138 |
| 20 Sep 23 |
12.36000 +0.01 |
12.63 | 12.31 | 12.32 | 101,695 |
| 19 Sep 23 |
12.35000 -0.16 |
12.48 | 12.20 | 12.48 | 116,058 |
| 18 Sep 23 |
12.51000 -0.08 |
12.55 | 12.33 | 12.51 | 121,911 |
| 15 Sep 23 |
12.59000 -0.13 |
12.82 | 12.57 | 12.72 | 200,443 |
| 14 Sep 23 |
12.72000 +0.03 |
12.86 | 12.66 | 12.75 | 111,050 |
| 13 Sep 23 |
12.69000 -0.13 |
12.87 | 12.60 | 12.82 | 125,589 |
| 12 Sep 23 |
12.82000 -0.03 |
12.96 | 12.75 | 12.83 | 114,233 |
| 11 Sep 23 |
12.85000 +0.54 |
12.90 | 12.31 | 12.49 | 170,688 |
| 08 Sep 23 |
12.31000 -0.07 |
12.41 | 12.23 | 12.29 | 71,259 |
| 07 Sep 23 |
12.38000 +0.08 |
12.41 | 12.02 | 12.18 | 93,367 |
| 06 Sep 23 |
12.30000 -0.12 |
12.43 | 12.21 | 12.40 | 195,266 |
| 05 Sep 23 |
12.42000 -0.16 |
12.57 | 12.42 | 12.56 | 102,631 |
| 01 Sep 23 |
12.58000 +0.23 |
12.69 | 12.23 | 12.42 | 168,627 |
| 31 Aug 23 |
12.35000 -0.11 |
12.68 | 12.28 | 12.40 | 627,656 |
| 30 Aug 23 |
12.46000 +0.36 |
12.62 | 12.06 | 12.06 | 219,813 |
| 29 Aug 23 |
12.10000 +0.10 |
12.23 | 11.91 | 11.91 | 206,175 |
| 28 Aug 23 |
12.00000 -0.20 |
12.39 | 11.72 | 12.35 | 220,155 |
| 25 Aug 23 |
12.20000 +0.59 |
12.24 | 11.50 | 11.65 | 195,783 |
| 24 Aug 23 |
11.61000 +0.00 |
11.67 | 11.56 | 11.58 | 93,984 |
| 23 Aug 23 |
11.61000 +0.02 |
11.70 | 11.54 | 11.58 | 71,274 |
| 22 Aug 23 |
11.59000 +0.09 |
11.62 | 11.27 | 11.49 | 141,371 |
| 21 Aug 23 |
11.50000 -0.29 |
11.75 | 11.40 | 11.68 | 208,441 |
| 18 Aug 23 |
11.79000 -0.06 |
11.90 | 11.64 | 11.75 | 139,142 |
| 17 Aug 23 |
11.85000 -0.12 |
11.99 | 11.72 | 11.92 | 133,482 |
| 16 Aug 23 |
11.97000 +0.26 |
12.25 | 11.25 | 11.89 | 263,840 |
| 15 Aug 23 |
11.71000 -0.17 |
11.86 | 11.59 | 11.74 | 135,448 |
| 14 Aug 23 |
11.88000 -0.01 |
12.30 | 11.60 | 11.86 | 137,709 |
| 11 Aug 23 |
11.89000 +0.24 |
11.99 | 11.43 | 11.73 | 158,869 |
| 10 Aug 23 |
11.65000 +0.34 |
11.77 | 11.29 | 11.32 | 208,443 |
| 09 Aug 23 |
11.31000 -0.03 |
11.47 | 11.20 | 11.23 | 165,515 |
| 08 Aug 23 |
11.34000 +0.18 |
11.45 | 10.85 | 11.01 | 183,757 |
| 04 Aug 23 |
11.16000 -0.24 |
11.43 | 11.11 | 11.42 | 89,261 |
| 03 Aug 23 |
11.40000 +0.15 |
11.59 | 11.06 | 11.08 | 251,688 |
| 02 Aug 23 |
11.25000 +0.30 |
11.27 | 10.64 | 10.79 | 147,707 |
| 01 Aug 23 |
10.95000 +0.15 |
11.09 | 10.70 | 10.74 | 67,588 |
| 31 Jul 23 |
10.80000 +0.10 |
10.80 | 10.40 | 10.64 | 238,045 |
| 28 Jul 23 |
10.70000 +0.18 |
10.82 | 10.52 | 10.63 | 117,732 |
| 27 Jul 23 |
10.52000 -0.41 |
11.00 | 10.52 | 10.93 | 185,745 |
| 26 Jul 23 |
10.93000 +0.14 |
11.43 | 10.88 | 10.95 | 214,400 |
| 25 Jul 23 |
10.79000 -0.19 |
11.02 | 10.79 | 10.96 | 92,060 |
| 24 Jul 23 |
10.98000 -0.34 |
11.35 | 10.91 | 11.32 | 189,018 |
| 21 Jul 23 |
11.32000 +0.32 |
11.36 | 11.00 | 11.09 | 178,027 |
| 20 Jul 23 |
11.00000 -0.11 |
11.17 | 10.86 | 11.17 | 137,582 |
| 19 Jul 23 |
11.11000 -0.11 |
11.44 | 11.09 | 11.40 | 163,795 |
| 18 Jul 23 |
11.22000 +0.22 |
11.41 | 10.91 | 10.91 | 186,203 |
| 17 Jul 23 |
11.00000 +0.03 |
11.02 | 10.84 | 10.96 | 43,427 |
| 14 Jul 23 |
10.97000 -0.04 |
11.13 | 10.95 | 10.99 | 88,853 |
| 13 Jul 23 |
11.01000 -0.08 |
11.13 | 10.93 | 11.04 | 88,098 |
| 12 Jul 23 |
11.09000 +0.02 |
11.37 | 11.01 | 11.11 | 77,527 |
| 11 Jul 23 |
11.07000 +0.09 |
11.12 | 10.73 | 11.03 | 250,523 |
| 10 Jul 23 |
10.98000 -0.07 |
11.22 | 10.91 | 11.06 | 107,352 |
| 07 Jul 23 |
11.05000 +0.06 |
11.10 | 10.84 | 10.99 | 115,701 |
| 06 Jul 23 |
10.99000 -0.51 |
11.51 | 10.93 | 11.51 | 215,010 |
| 05 Jul 23 |
11.50000 +0.08 |
11.66 | 11.24 | 11.40 | 213,449 |
| 04 Jul 23 |
11.42000 +0.00 |
11.55 | 11.35 | 11.55 | 128,781 |
| 30 Jun 23 |
11.42000 +0.49 |
11.51 | 10.98 | 11.00 | 284,286 |
| 29 Jun 23 |
10.93000 +0.26 |
10.97 | 10.55 | 10.55 | 158,466 |
| 28 Jun 23 |
10.67000 -0.06 |
10.74 | 10.49 | 10.59 | 183,925 |
| 27 Jun 23 |
10.73000 +0.39 |
10.74 | 10.17 | 10.30 | 219,247 |
| 26 Jun 23 |
10.34000 -0.11 |
10.50 | 9.91 | 10.40 | 179,769 |
| 23 Jun 23 |
10.45000 +0.74 |
10.57 | 9.64 | 9.73 | 437,746 |
| 22 Jun 23 |
9.71000 +0.33 |
9.86 | 9.27 | 9.32 | 177,362 |
| 21 Jun 23 |
9.38000 +0.00 |
9.43 | 9.31 | 9.35 | 110,585 |
| 20 Jun 23 |
9.38000 +0.05 |
9.41 | 9.13 | 9.30 | 130,353 |
| 19 Jun 23 |
9.33000 -0.02 |
9.34 | 9.12 | 9.20 | 94,914 |
| 16 Jun 23 |
9.35000 -0.02 |
9.43 | 9.07 | 9.40 | 414,133 |
| 15 Jun 23 |
9.37000 +0.12 |
9.59 | 9.16 | 9.16 | 289,803 |
| 14 Jun 23 |
9.25000 +0.01 |
9.34 | 9.15 | 9.18 | 160,108 |
| 13 Jun 23 |
9.24000 +0.17 |
9.31 | 9.07 | 9.07 | 141,626 |
| 12 Jun 23 |
9.07000 +0.06 |
9.15 | 8.90 | 8.98 | 84,752 |
| 09 Jun 23 |
9.01000 -0.20 |
9.28 | 8.95 | 9.21 | 175,743 |
| 08 Jun 23 |
9.21000 -0.04 |
9.39 | 9.16 | 9.26 | 172,477 |
| 07 Jun 23 |
9.25000 +0.27 |
9.40 | 8.90 | 8.90 | 418,205 |
| 06 Jun 23 |
8.98000 -0.09 |
9.06 | 8.76 | 9.04 | 309,035 |
| 05 Jun 23 |
9.07000 +0.07 |
9.15 | 9.01 | 9.14 | 170,453 |
| 02 Jun 23 |
9.00000 +0.00 |
9.15 | 8.95 | 9.09 | 155,518 |
| 01 Jun 23 |
9.00000 +0.13 |
9.19 | 8.77 | 8.77 | 156,550 |
| 31 May 23 |
8.87000 +0.13 |
8.87 | 8.35 | 8.35 | 1,009,930 |
| 30 May 23 |
8.74000 -0.34 |
8.98 | 8.70 | 8.92 | 82,153 |
| 29 May 23 |
9.08000 -0.07 |
9.15 | 8.96 | 9.15 | 43,253 |
| 26 May 23 |
9.15000 +0.25 |
9.15 | 8.90 | 8.90 | 100,853 |
| 25 May 23 |
8.90000 -0.14 |
9.19 | 8.84 | 9.19 | 111,145 |
| 24 May 23 |
9.04000 -0.35 |
9.29 | 8.94 | 9.22 | 164,370 |
| 23 May 23 |
9.39000 +0.11 |
9.63 | 9.09 | 9.20 | 152,236 |
| 19 May 23 |
9.28000 -0.02 |
9.43 | 9.19 | 9.20 | 92,691 |
| 18 May 23 |
9.30000 -0.36 |
9.52 | 9.15 | 9.50 | 160,598 |
| 17 May 23 |
9.66000 +0.22 |
9.66 | 9.37 | 9.58 | 97,549 |
| 16 May 23 |
9.44000 -0.11 |
9.50 | 9.15 | 9.39 | 104,767 |
| 15 May 23 |
9.55000 +0.12 |
9.77 | 9.44 | 9.50 | 166,749 |
| 12 May 23 |
9.43000 -1.05 |
10.33 | 9.32 | 10.33 | 301,277 |
| 11 May 23 |
10.48000 +1.60 |
10.49 | 8.75 | 8.87 | 987,921 |
| 10 May 23 |
8.88000 -1.09 |
9.92 | 8.72 | 9.92 | 964,590 |
| 09 May 23 |
9.97000 -0.75 |
10.72 | 9.92 | 10.72 | 384,340 |
| 08 May 23 |
10.72000 +0.41 |
10.80 | 10.10 | 10.31 | 474,255 |
| 05 May 23 |
10.31000 +1.23 |
10.36 | 9.15 | 9.25 | 726,560 |
| 04 May 23 |
9.08000 +1.04 |
9.29 | 8.26 | 8.30 | 760,303 |
| 03 May 23 |
8.04000 +0.04 |
8.15 | 7.86 | 7.92 | 179,792 |
| 02 May 23 |
8.00000 -0.08 |
8.07 | 7.73 | 8.00 | 200,487 |
| 01 May 23 |
8.08000 +0.17 |
8.21 | 7.95 | 8.00 | 160,263 |
| 28 Apr 23 |
7.91000 +0.74 |
7.93 | 7.21 | 7.21 | 336,361 |
| 27 Apr 23 |
7.17000 +0.12 |
7.27 | 7.05 | 7.05 | 139,876 |
| 26 Apr 23 |
7.05000 -0.05 |
7.20 | 7.00 | 7.11 | 279,927 |
| 25 Apr 23 |
7.10000 -0.12 |
7.21 | 7.04 | 7.13 | 141,213 |
| 24 Apr 23 |
7.22000 +0.00 |
7.30 | 7.05 | 7.20 | 203,034 |
| 21 Apr 23 |
7.22000 -0.16 |
7.41 | 7.18 | 7.39 | 167,537 |
| 20 Apr 23 |
7.38000 -0.28 |
7.66 | 7.35 | 7.66 | 163,728 |
| 19 Apr 23 |
7.66000 +0.05 |
7.72 | 7.52 | 7.56 | 91,439 |
| 18 Apr 23 |
7.61000 -0.09 |
7.81 | 7.61 | 7.81 | 84,299 |
| 17 Apr 23 |
7.70000 +0.07 |
7.90 | 7.60 | 7.60 | 178,792 |
| 14 Apr 23 |
7.63000 -0.01 |
7.65 | 7.46 | 7.65 | 258,781 |
| 13 Apr 23 |
7.64000 -0.09 |
7.78 | 7.63 | 7.78 | 234,392 |
| 12 Apr 23 |
7.73000 -0.15 |
8.01 | 7.72 | 7.91 | 101,440 |
| 11 Apr 23 |
7.88000 -0.11 |
8.17 | 7.82 | 8.00 | 102,054 |
| 10 Apr 23 |
7.99000 +0.34 |
7.99 | 7.67 | 7.67 | 69,718 |
| 06 Apr 23 |
7.65000 +0.01 |
7.70 | 7.51 | 7.64 | 162,686 |
| 05 Apr 23 |
7.64000 -0.30 |
7.89 | 7.60 | 7.89 | 224,352 |
| 04 Apr 23 |
7.94000 -0.10 |
8.08 | 7.90 | 8.04 | 144,682 |
| 03 Apr 23 |
8.04000 -0.19 |
8.32 | 7.97 | 8.15 | 192,704 |
| 31 Mar 23 |
8.23000 +0.06 |
8.27 | 8.10 | 8.19 | 140,712 |
| 30 Mar 23 |
8.17000 +0.04 |
8.35 | 8.11 | 8.15 | 160,306 |
| 29 Mar 23 |
8.13000 +0.03 |
8.17 | 7.96 | 8.17 | 219,490 |
| 28 Mar 23 |
8.10000 +0.02 |
8.15 | 7.90 | 7.95 | 172,904 |
| 27 Mar 23 |
8.08000 +0.35 |
8.08 | 7.70 | 7.81 | 249,690 |
| 24 Mar 23 |
7.73000 -0.40 |
8.05 | 7.64 | 8.00 | 304,091 |
| 23 Mar 23 |
8.13000 -0.16 |
8.39 | 8.11 | 8.39 | 174,244 |
| 22 Mar 23 |
8.29000 -0.34 |
8.66 | 8.29 | 8.55 | 250,991 |
| 21 Mar 23 |
8.63000 +0.18 |
8.75 | 8.55 | 8.55 | 252,737 |
| 20 Mar 23 |
8.45000 -0.01 |
8.61 | 8.29 | 8.56 | 132,751 |
| 17 Mar 23 |
8.46000 -0.19 |
8.60 | 8.39 | 8.60 | 2,627,716 |
| 16 Mar 23 |
8.65000 +0.02 |
8.77 | 8.36 | 8.55 | 206,660 |
| 15 Mar 23 |
8.63000 -0.10 |
8.69 | 8.42 | 8.53 | 202,861 |
| 14 Mar 23 |
8.73000 +0.03 |
8.88 | 8.50 | 8.76 | 349,463 |
| 13 Mar 23 |
8.70000 +0.12 |
8.89 | 8.39 | 8.49 | 252,503 |
| 10 Mar 23 |
8.58000 -0.19 |
8.79 | 8.40 | 8.78 | 495,410 |
| 09 Mar 23 |
8.77000 -0.41 |
9.29 | 8.76 | 9.23 | 475,465 |
| 08 Mar 23 |
9.18000 -0.12 |
9.34 | 9.11 | 9.30 | 218,025 |
| 07 Mar 23 |
9.30000 -0.30 |
9.75 | 9.28 | 9.55 | 250,161 |
| 06 Mar 23 |
9.60000 -0.24 |
9.95 | 9.50 | 9.84 | 280,767 |
| 03 Mar 23 |
9.84000 -0.30 |
10.42 | 9.81 | 10.15 | 297,802 |
| 02 Mar 23 |
10.14000 +0.61 |
10.19 | 9.57 | 9.59 | 408,274 |
| 01 Mar 23 |
9.53000 +0.40 |
10.37 | 9.15 | 9.15 | 665,397 |
| 28 Feb 23 |
9.13000 -0.29 |
9.58 | 9.02 | 9.39 | 389,841 |
| 27 Feb 23 |
9.42000 -0.49 |
9.99 | 9.36 | 9.92 | 393,756 |
| 24 Feb 23 |
9.91000 -0.19 |
10.08 | 9.82 | 10.01 | 165,375 |
| 23 Feb 23 |
10.10000 -0.40 |
10.61 | 9.97 | 10.46 | 293,581 |
| 22 Feb 23 |
10.50000 -0.06 |
10.63 | 10.44 | 10.62 | 120,637 |
| 21 Feb 23 |
10.56000 -0.59 |
11.01 | 10.50 | 11.00 | 276,135 |
| 17 Feb 23 |
11.15000 -0.15 |
11.27 | 11.07 | 11.25 | 113,766 |
| 16 Feb 23 |
11.30000 -0.11 |
11.45 | 11.20 | 11.41 | 109,784 |
| 15 Feb 23 |
11.41000 +0.26 |
11.51 | 11.10 | 11.18 | 155,342 |
| 14 Feb 23 |
11.15000 -0.26 |
11.35 | 11.04 | 11.31 | 162,914 |
| 13 Feb 23 |
11.41000 +0.34 |
11.63 | 11.20 | 11.20 | 204,739 |
| 10 Feb 23 |
11.07000 -0.06 |
11.20 | 10.86 | 11.04 | 144,999 |
| 09 Feb 23 |
11.13000 +0.27 |
11.46 | 10.92 | 10.92 | 250,021 |
| 08 Feb 23 |
10.86000 -0.33 |
11.19 | 10.82 | 11.11 | 146,510 |
| 07 Feb 23 |
11.19000 +0.06 |
11.19 | 11.03 | 11.11 | 90,419 |
| 06 Feb 23 |
11.13000 -0.64 |
11.68 | 11.04 | 11.68 | 161,183 |
| 03 Feb 23 |
11.77000 +0.49 |
11.80 | 11.11 | 11.11 | 362,850 |
| 02 Feb 23 |
11.28000 +0.43 |
11.40 | 10.89 | 10.91 | 405,502 |
| 01 Feb 23 |
10.85000 +0.04 |
10.92 | 10.72 | 10.80 | 306,170 |
| 31 Jan 23 |
10.81000 -0.10 |
10.95 | 10.68 | 10.93 | 161,192 |
| 30 Jan 23 |
10.91000 -0.12 |
11.00 | 10.79 | 10.99 | 79,661 |
| 27 Jan 23 |
11.03000 -0.02 |
11.25 | 11.03 | 11.05 | 100,593 |
| 26 Jan 23 |
11.05000 +0.19 |
11.12 | 10.80 | 10.91 | 117,360 |
| 25 Jan 23 |
10.86000 -0.25 |
11.10 | 10.66 | 11.10 | 151,810 |
| 24 Jan 23 |
11.11000 -0.09 |
11.26 | 11.04 | 11.20 | 97,880 |
| 23 Jan 23 |
11.20000 +0.37 |
11.24 | 10.84 | 11.14 | 165,802 |
| 20 Jan 23 |
10.83000 -0.10 |
11.03 | 10.73 | 10.95 | 110,062 |
| 19 Jan 23 |
10.93000 -0.40 |
11.33 | 10.89 | 11.33 | 135,698 |
| 18 Jan 23 |
11.33000 -0.06 |
11.59 | 11.27 | 11.38 | 110,598 |
| 17 Jan 23 |
11.39000 -0.05 |
11.46 | 11.26 | 11.46 | 111,797 |
| 16 Jan 23 |
11.44000 +0.32 |
11.47 | 11.05 | 11.10 | 136,803 |
| 13 Jan 23 |
11.12000 +0.04 |
11.28 | 10.94 | 11.00 | 113,815 |
| 12 Jan 23 |
11.08000 -0.26 |
11.40 | 10.91 | 11.34 | 220,244 |
| 11 Jan 23 |
11.34000 -0.26 |
11.66 | 11.29 | 11.66 | 149,008 |
| 10 Jan 23 |
11.60000 -0.01 |
11.80 | 11.50 | 11.61 | 171,187 |
| 09 Jan 23 |
11.61000 +0.39 |
11.70 | 11.20 | 11.26 | 305,013 |
| 06 Jan 23 |
11.22000 +0.33 |
11.31 | 10.86 | 10.95 | 302,291 |
| 05 Jan 23 |
10.89000 +0.23 |
10.96 | 10.50 | 10.70 | 321,422 |
| 04 Jan 23 |
10.66000 +1.03 |
10.74 | 9.81 | 9.82 | 427,865 |
| 03 Jan 23 |
9.63000 +0.11 |
9.66 | 9.25 | 9.58 | 221,495 |
| 30 Dec 22 |
9.52000 +0.03 |
9.63 | 9.38 | 9.38 | 127,010 |
| 29 Dec 22 |
9.49000 +0.64 |
9.52 | 8.96 | 8.96 | 230,164 |
| 28 Dec 22 |
8.85000 -0.38 |
9.25 | 8.78 | 9.06 | 478,330 |
| 23 Dec 22 |
9.23000 +0.23 |
9.40 | 9.04 | 9.07 | 352,217 |
| 22 Dec 22 |
9.00000 -0.40 |
9.35 | 8.92 | 9.32 | 163,383 |
| 21 Dec 22 |
9.40000 +0.32 |
9.55 | 9.09 | 9.09 | 294,822 |
| 20 Dec 22 |
9.08000 +0.30 |
9.15 | 8.69 | 8.69 | 295,482 |
| 19 Dec 22 |
8.78000 -0.37 |
9.11 | 8.76 | 9.09 | 397,950 |
| 16 Dec 22 |
9.15000 +0.19 |
9.28 | 8.85 | 9.04 | 2,020,837 |
| 15 Dec 22 |
8.96000 +0.32 |
9.01 | 8.38 | 8.50 | 383,373 |
| 14 Dec 22 |
8.64000 -0.31 |
8.93 | 8.34 | 8.74 | 682,823 |
| 13 Dec 22 |
8.95000 -0.22 |
9.42 | 8.83 | 9.27 | 333,018 |
| 12 Dec 22 |
9.17000 +0.37 |
9.18 | 8.57 | 8.80 | 266,972 |
| 09 Dec 22 |
8.80000 -0.23 |
9.08 | 8.80 | 9.02 | 208,744 |
| 08 Dec 22 |
9.03000 -0.25 |
9.41 | 9.01 | 9.30 | 222,896 |
| 07 Dec 22 |
9.28000 -0.43 |
9.72 | 9.26 | 9.63 | 224,830 |
| 06 Dec 22 |
9.71000 +0.09 |
9.80 | 9.53 | 9.60 | 324,304 |
| 05 Dec 22 |
9.62000 -0.16 |
9.80 | 9.60 | 9.68 | 291,144 |
| 02 Dec 22 |
9.78000 -0.09 |
9.87 | 9.63 | 9.81 | 139,622 |
| 01 Dec 22 |
9.87000 -0.08 |
10.19 | 9.87 | 9.93 | 278,160 |
| 30 Nov 22 |
9.95000 +0.17 |
9.95 | 9.63 | 9.79 | 285,064 |
| 29 Nov 22 |
9.78000 +0.17 |
9.78 | 9.58 | 9.62 | 101,581 |
| 28 Nov 22 |
9.61000 -0.15 |
9.85 | 9.48 | 9.77 | 178,623 |
| 25 Nov 22 |
9.76000 -0.02 |
10.07 | 9.75 | 9.82 | 186,109 |
| 24 Nov 22 |
9.78000 -0.13 |
9.99 | 9.75 | 9.81 | 138,181 |
| 23 Nov 22 |
9.91000 -0.02 |
10.01 | 9.77 | 9.95 | 162,884 |
| 22 Nov 22 |
9.93000 +0.21 |
9.99 | 9.68 | 9.71 | 196,885 |
| 21 Nov 22 |
9.72000 -0.43 |
10.09 | 9.67 | 10.09 | 245,861 |
| 18 Nov 22 |
10.15000 -0.15 |
10.37 | 10.08 | 10.30 | 346,582 |
| 17 Nov 22 |
10.30000 +0.02 |
10.57 | 9.99 | 10.13 | 418,210 |
| 16 Nov 22 |
10.28000 +0.07 |
10.71 | 9.55 | 9.74 | 385,728 |
| 15 Nov 22 |
10.21000 +0.18 |
10.48 | 10.08 | 10.10 | 222,307 |
| 14 Nov 22 |
10.03000 +0.07 |
10.14 | 9.77 | 9.91 | 280,558 |
| 11 Nov 22 |
9.96000 +0.26 |
10.30 | 9.71 | 9.78 | 405,710 |
| 10 Nov 22 |
9.70000 +0.39 |
9.92 | 9.50 | 9.50 | 282,354 |
| 09 Nov 22 |
9.31000 -0.11 |
9.59 | 9.20 | 9.32 | 250,046 |
| 08 Nov 22 |
9.42000 +0.52 |
9.55 | 8.95 | 8.99 | 506,725 |
| 07 Nov 22 |
8.90000 -0.12 |
9.00 | 8.67 | 8.94 | 401,668 |
| 04 Nov 22 |
9.02000 +0.14 |
9.14 | 8.85 | 8.95 | 268,531 |
| 03 Nov 22 |
8.88000 -0.05 |
9.22 | 8.76 | 8.82 | 386,465 |
| 02 Nov 22 |
8.93000 -0.50 |
9.53 | 8.91 | 9.31 | 273,999 |
| 01 Nov 22 |
9.43000 +0.63 |
9.43 | 8.83 | 8.83 | 380,314 |
| 31 Oct 22 |
8.80000 -0.83 |
9.57 | 8.80 | 9.55 | 527,910 |
| 28 Oct 22 |
9.63000 +0.08 |
9.78 | 9.50 | 9.55 | 441,718 |
| 27 Oct 22 |
9.55000 +0.58 |
9.57 | 9.00 | 9.00 | 410,057 |
| 26 Oct 22 |
8.97000 -0.17 |
9.26 | 8.77 | 9.26 | 487,816 |
| 25 Oct 22 |
9.14000 -0.31 |
9.48 | 8.70 | 9.01 | 755,807 |
| 24 Oct 22 |
9.45000 -2.16 |
11.00 | 9.10 | 10.99 | 1,511,310 |
| 21 Oct 22 |
11.61000 +0.02 |
11.69 | 11.42 | 11.57 | 115,463 |
| 20 Oct 22 |
11.59000 -0.19 |
11.90 | 11.43 | 11.87 | 246,527 |
| 19 Oct 22 |
11.78000 -0.43 |
12.19 | 11.70 | 12.09 | 214,416 |
| 18 Oct 22 |
12.21000 -0.05 |
12.50 | 12.20 | 12.34 | 153,944 |
| 17 Oct 22 |
12.26000 +0.28 |
12.43 | 12.09 | 12.09 | 81,682 |
| 14 Oct 22 |
11.98000 -0.36 |
12.43 | 11.85 | 12.33 | 120,812 |
| 13 Oct 22 |
12.34000 -0.01 |
12.50 | 12.03 | 12.03 | 321,878 |
| 12 Oct 22 |
12.35000 +0.30 |
12.35 | 12.00 | 12.05 | 114,223 |
| 11 Oct 22 |
12.05000 -0.80 |
12.77 | 11.98 | 12.77 | 150,276 |
| 07 Oct 22 |
12.85000 +0.24 |
12.89 | 12.48 | 12.61 | 150,789 |
| 06 Oct 22 |
12.61000 -0.06 |
12.96 | 12.53 | 12.57 | 339,284 |
| 05 Oct 22 |
12.67000 -0.41 |
12.96 | 12.49 | 12.88 | 135,139 |
| 04 Oct 22 |
13.08000 +0.28 |
13.30 | 12.96 | 12.96 | 161,095 |
| 03 Oct 22 |
12.80000 +0.66 |
12.88 | 12.16 | 12.17 | 107,199 |
| 30 Sep 22 |
12.14000 -0.08 |
12.43 | 12.04 | 12.20 | 107,663 |
| 29 Sep 22 |
12.22000 -0.80 |
13.01 | 11.95 | 12.88 | 226,551 |
| 28 Sep 22 |
13.02000 -0.26 |
13.27 | 12.81 | 13.09 | 118,405 |
| 27 Sep 22 |
13.28000 +0.35 |
13.30 | 13.07 | 13.10 | 145,620 |
| 26 Sep 22 |
12.93000 -0.17 |
13.36 | 12.76 | 13.03 | 160,313 |
| 23 Sep 22 |
13.10000 -0.25 |
13.34 | 13.00 | 13.02 | 193,650 |
| 22 Sep 22 |
13.35000 +0.18 |
13.35 | 13.00 | 13.30 | 142,511 |
| 21 Sep 22 |
13.17000 -0.04 |
13.33 | 13.10 | 13.10 | 115,489 |
| 20 Sep 22 |
13.21000 -0.12 |
13.36 | 13.15 | 13.25 | 79,843 |
| 19 Sep 22 |
13.33000 -0.14 |
13.57 | 13.19 | 13.41 | 61,037 |
| 16 Sep 22 |
13.47000 -0.46 |
13.78 | 13.23 | 13.71 | 235,810 |
| 15 Sep 22 |
13.93000 +0.01 |
14.34 | 13.81 | 13.81 | 108,814 |
| 14 Sep 22 |
13.92000 -0.04 |
14.17 | 13.89 | 13.89 | 71,701 |
| 13 Sep 22 |
13.96000 -0.09 |
14.09 | 13.78 | 13.83 | 121,991 |
| 12 Sep 22 |
14.05000 -0.04 |
14.25 | 13.85 | 14.19 | 127,456 |
| 09 Sep 22 |
14.09000 +0.32 |
14.15 | 13.81 | 13.92 | 147,632 |
| 08 Sep 22 |
13.77000 +0.34 |
13.91 | 13.31 | 13.31 | 131,411 |
| 07 Sep 22 |
13.43000 +0.14 |
13.45 | 13.02 | 13.24 | 151,811 |
| 06 Sep 22 |
13.29000 +0.15 |
13.62 | 13.10 | 13.10 | 199,337 |
| 02 Sep 22 |
13.14000 +0.36 |
13.44 | 12.71 | 12.98 | 173,451 |
| 01 Sep 22 |
12.78000 -0.42 |
13.03 | 12.64 | 13.03 | 352,057 |
| 31 Aug 22 |
13.20000 -0.10 |
13.42 | 13.16 | 13.23 | 180,204 |
| 30 Aug 22 |
13.30000 -0.09 |
13.53 | 13.10 | 13.38 | 156,998 |
| 29 Aug 22 |
13.39000 +0.16 |
13.41 | 12.98 | 13.13 | 95,368 |
| 26 Aug 22 |
13.23000 -0.07 |
13.53 | 13.20 | 13.30 | 117,127 |
| 25 Aug 22 |
13.30000 -0.02 |
13.57 | 13.25 | 13.39 | 123,638 |
| 24 Aug 22 |
13.32000 -0.02 |
13.67 | 13.31 | 13.31 | 84,286 |
| 23 Aug 22 |
13.34000 -0.17 |
13.71 | 13.34 | 13.49 | 84,852 |
| 22 Aug 22 |
13.51000 -0.64 |
14.04 | 13.43 | 13.96 | 199,996 |
| 19 Aug 22 |
14.15000 +0.02 |
14.21 | 13.77 | 13.95 | 140,255 |
| 18 Aug 22 |
14.13000 +0.29 |
14.16 | 13.85 | 13.86 | 80,977 |
| 17 Aug 22 |
13.84000 -0.39 |
14.20 | 13.83 | 14.14 | 59,410 |
| 16 Aug 22 |
14.23000 +0.43 |
14.37 | 13.71 | 13.71 | 243,585 |
| 15 Aug 22 |
13.80000 -0.21 |
14.05 | 13.67 | 14.00 | 80,237 |
| 12 Aug 22 |
14.01000 +0.03 |
14.09 | 13.86 | 14.00 | 87,347 |
| 11 Aug 22 |
13.98000 +0.04 |
14.39 | 13.88 | 13.97 | 101,535 |
| 10 Aug 22 |
13.94000 +0.03 |
14.20 | 13.75 | 13.98 | 110,033 |
| 09 Aug 22 |
13.91000 +0.02 |
14.14 | 13.77 | 13.88 | 138,716 |
| 08 Aug 22 |
13.89000 -0.20 |
14.27 | 13.84 | 14.11 | 109,023 |
| 05 Aug 22 |
14.09000 -0.03 |
14.20 | 13.89 | 13.97 | 118,636 |
| 04 Aug 22 |
14.12000 -0.34 |
14.41 | 13.80 | 14.41 | 186,810 |
| 03 Aug 22 |
14.46000 +1.16 |
14.94 | 13.52 | 13.52 | 668,320 |
| 02 Aug 22 |
13.30000 -0.49 |
13.71 | 13.07 | 13.69 | 270,066 |
| 29 Jul 22 |
13.79000 -0.02 |
13.96 | 13.31 | 13.64 | 294,951 |
| 28 Jul 22 |
13.81000 +0.24 |
13.82 | 13.38 | 13.38 | 221,107 |
| 27 Jul 22 |
13.57000 +0.29 |
13.60 | 13.23 | 13.30 | 282,341 |
| 26 Jul 22 |
13.28000 +0.03 |
13.42 | 13.17 | 13.22 | 192,172 |
| 25 Jul 22 |
13.25000 -0.27 |
13.56 | 13.25 | 13.44 | 124,814 |
| 22 Jul 22 |
13.52000 -0.06 |
13.59 | 13.25 | 13.59 | 96,461 |
| 21 Jul 22 |
13.58000 +0.12 |
13.73 | 13.28 | 13.31 | 110,164 |
| 20 Jul 22 |
13.46000 +0.28 |
13.46 | 13.12 | 13.12 | 151,902 |
| 19 Jul 22 |
13.18000 +0.24 |
13.59 | 13.06 | 13.16 | 201,559 |
| 18 Jul 22 |
12.94000 +0.31 |
13.05 | 12.72 | 12.74 | 109,867 |
| 15 Jul 22 |
12.63000 +0.24 |
12.63 | 12.25 | 12.37 | 118,399 |
| 14 Jul 22 |
12.39000 -0.12 |
12.51 | 12.14 | 12.26 | 140,411 |
| 13 Jul 22 |
12.51000 -0.21 |
12.98 | 12.41 | 12.54 | 122,069 |
| 12 Jul 22 |
12.72000 +0.19 |
12.87 | 12.28 | 12.42 | 187,171 |
| 11 Jul 22 |
12.53000 -0.48 |
12.92 | 12.39 | 12.85 | 152,423 |
| 08 Jul 22 |
13.01000 -0.09 |
13.15 | 12.86 | 12.99 | 87,935 |
| 07 Jul 22 |
13.10000 +0.74 |
13.10 | 12.45 | 12.49 | 168,635 |
| 06 Jul 22 |
12.36000 +0.03 |
12.46 | 12.13 | 12.24 | 212,461 |
| 05 Jul 22 |
12.33000 -0.51 |
12.90 | 12.20 | 12.84 | 250,194 |
| 04 Jul 22 |
12.84000 -0.55 |
13.40 | 12.83 | 13.34 | 134,969 |
| 30 Jun 22 |
13.39000 +0.24 |
13.41 | 12.99 | 13.33 | 315,987 |
| 29 Jun 22 |
13.15000 +0.05 |
13.29 | 12.86 | 13.10 | 148,752 |
| 28 Jun 22 |
13.10000 +0.69 |
13.18 | 12.46 | 12.52 | 198,277 |
| 27 Jun 22 |
12.41000 -0.06 |
12.70 | 12.20 | 12.54 | 134,660 |
| 24 Jun 22 |
12.47000 +0.40 |
12.49 | 12.15 | 12.17 | 118,923 |
| 23 Jun 22 |
12.07000 -0.64 |
12.73 | 12.06 | 12.73 | 170,242 |
| 22 Jun 22 |
12.71000 -0.43 |
13.01 | 12.61 | 13.00 | 182,138 |
| 21 Jun 22 |
13.14000 +0.49 |
13.35 | 12.82 | 12.91 | 238,703 |
| 20 Jun 22 |
12.65000 +0.27 |
12.85 | 12.40 | 12.40 | 88,764 |
| 17 Jun 22 |
12.38000 -0.33 |
12.82 | 12.14 | 12.75 | 280,565 |
| 16 Jun 22 |
12.71000 +0.04 |
12.87 | 12.34 | 12.34 | 312,045 |
| 15 Jun 22 |
12.67000 +0.28 |
12.70 | 12.14 | 12.49 | 233,481 |
| 14 Jun 22 |
12.39000 -0.19 |
12.58 | 12.15 | 12.54 | 214,488 |
| 13 Jun 22 |
12.58000 -0.45 |
12.94 | 12.51 | 12.64 | 219,472 |
| 10 Jun 22 |
13.03000 -0.30 |
13.16 | 12.62 | 13.15 | 372,340 |
| 09 Jun 22 |
13.33000 -0.13 |
13.63 | 13.26 | 13.39 | 215,522 |
| 08 Jun 22 |
13.46000 +0.13 |
13.51 | 13.13 | 13.25 | 207,196 |
| 07 Jun 22 |
13.33000 -0.46 |
13.69 | 13.22 | 13.66 | 329,654 |
| 06 Jun 22 |
13.79000 +0.80 |
13.93 | 12.94 | 13.07 | 495,178 |
| 03 Jun 22 |
12.99000 -0.25 |
13.19 | 12.87 | 13.12 | 194,027 |
| 02 Jun 22 |
13.24000 +1.19 |
13.50 | 11.97 | 11.97 | 479,018 |
| 01 Jun 22 |
12.05000 -0.05 |
12.15 | 11.82 | 12.12 | 333,107 |
| 31 May 22 |
12.10000 -0.48 |
12.55 | 11.99 | 12.51 | 505,722 |
| 30 May 22 |
12.58000 -0.23 |
13.14 | 12.51 | 13.01 | 204,543 |
| 27 May 22 |
12.81000 -0.28 |
13.14 | 12.76 | 13.14 | 182,074 |
| 26 May 22 |
13.09000 +0.03 |
13.35 | 13.01 | 13.19 | 182,493 |
| 25 May 22 |
13.06000 -0.23 |
13.40 | 13.06 | 13.28 | 172,951 |
| 24 May 22 |
13.29000 +0.32 |
13.37 | 12.69 | 12.72 | 303,629 |
| 20 May 22 |
12.97000 -0.19 |
13.48 | 12.89 | 13.37 | 297,078 |
| 19 May 22 |
13.16000 -0.31 |
13.68 | 13.15 | 13.30 | 211,576 |
| 18 May 22 |
13.47000 -0.03 |
13.58 | 13.19 | 13.42 | 229,293 |
| 17 May 22 |
13.50000 +0.12 |
13.84 | 13.39 | 13.69 | 312,698 |
| 16 May 22 |
13.38000 +0.49 |
13.54 | 12.90 | 13.00 | 400,133 |
| 13 May 22 |
12.89000 +0.15 |
13.18 | 12.71 | 12.72 | 461,740 |
| 12 May 22 |
12.74000 +0.59 |
12.90 | 11.95 | 11.97 | 630,103 |
| 11 May 22 |
12.15000 -0.18 |
12.64 | 12.05 | 12.33 | 693,590 |
| 10 May 22 |
12.33000 +0.23 |
12.62 | 11.74 | 12.26 | 412,148 |
| 09 May 22 |
12.10000 +0.17 |
12.35 | 11.68 | 11.75 | 446,328 |
| 06 May 22 |
11.93000 +0.18 |
12.38 | 11.38 | 11.47 | 455,707 |
| 05 May 22 |
11.75000 +0.27 |
11.82 | 10.74 | 11.16 | 725,058 |
| 04 May 22 |
11.48000 +0.51 |
11.54 | 10.78 | 11.05 | 685,495 |
| 03 May 22 |
10.97000 -0.29 |
11.39 | 10.92 | 11.07 | 605,306 |
| 02 May 22 |
11.26000 -0.53 |
11.90 | 11.09 | 11.74 | 911,382 |
| 29 Apr 22 |
11.79000 -2.08 |
12.40 | 10.39 | 12.40 | 2,781,884 |
| 28 Apr 22 |
13.87000 +0.17 |
14.06 | 13.57 | 13.80 | 311,882 |
| 27 Apr 22 |
13.70000 -0.16 |
14.08 | 13.52 | 13.84 | 520,631 |
| 26 Apr 22 |
13.86000 -0.85 |
14.43 | 13.82 | 14.16 | 616,457 |
| 25 Apr 22 |
14.71000 +0.00 |
14.82 | 14.36 | 14.58 | 174,940 |
| 22 Apr 22 |
14.71000 -0.57 |
15.25 | 14.68 | 15.25 | 257,050 |
| 21 Apr 22 |
15.28000 -0.46 |
15.88 | 15.16 | 15.77 | 194,590 |
| 20 Apr 22 |
15.74000 +0.14 |
15.82 | 15.53 | 15.65 | 174,828 |
| 19 Apr 22 |
15.60000 +0.40 |
15.66 | 15.17 | 15.28 | 279,515 |
| 18 Apr 22 |
15.20000 +0.64 |
15.70 | 14.88 | 14.90 | 503,924 |
| 14 Apr 22 |
14.56000 -0.19 |
14.77 | 14.45 | 14.72 | 322,960 |
| 13 Apr 22 |
14.75000 +0.05 |
14.92 | 14.69 | 14.83 | 181,887 |
| 12 Apr 22 |
14.70000 -0.23 |
15.25 | 14.63 | 15.02 | 359,143 |
| 11 Apr 22 |
14.93000 -0.14 |
15.17 | 14.76 | 15.05 | 206,857 |
| 08 Apr 22 |
15.07000 -0.08 |
15.14 | 14.96 | 15.12 | 187,373 |
| 07 Apr 22 |
15.15000 -0.35 |
15.65 | 15.01 | 15.63 | 240,341 |
| 06 Apr 22 |
15.50000 +0.31 |
15.54 | 14.90 | 15.08 | 362,956 |
| 05 Apr 22 |
15.19000 -0.50 |
15.65 | 15.10 | 15.63 | 204,582 |
| 04 Apr 22 |
15.69000 +0.12 |
15.77 | 15.20 | 15.50 | 218,073 |
| 01 Apr 22 |
15.57000 -0.37 |
16.16 | 15.49 | 16.14 | 200,790 |
| 31 Mar 22 |
15.94000 -0.32 |
16.31 | 15.90 | 16.24 | 340,444 |
| 30 Mar 22 |
16.26000 -0.54 |
16.78 | 16.05 | 16.72 | 306,652 |
| 29 Mar 22 |
16.80000 +0.48 |
17.28 | 16.49 | 16.52 | 367,108 |
| 28 Mar 22 |
16.32000 -0.40 |
16.77 | 16.16 | 16.75 | 269,344 |
| 25 Mar 22 |
16.72000 +0.36 |
16.82 | 16.23 | 16.40 | 274,185 |
| 24 Mar 22 |
16.36000 -0.14 |
16.58 | 16.24 | 16.55 | 250,635 |
| 23 Mar 22 |
16.50000 +0.05 |
16.57 | 16.27 | 16.37 | 251,929 |
| 22 Mar 22 |
16.45000 +0.38 |
16.54 | 15.96 | 16.01 | 423,144 |
| 21 Mar 22 |
16.07000 -0.18 |
16.35 | 15.78 | 16.07 | 429,640 |
| 18 Mar 22 |
16.25000 +0.73 |
16.27 | 15.43 | 15.50 | 908,523 |
| 17 Mar 22 |
15.52000 +0.71 |
15.55 | 14.80 | 14.90 | 524,018 |
| 16 Mar 22 |
14.81000 +0.65 |
14.98 | 14.15 | 14.31 | 624,236 |
| 15 Mar 22 |
14.16000 +0.40 |
14.16 | 13.47 | 13.94 | 1,206,738 |
| 14 Mar 22 |
13.76000 -1.41 |
15.20 | 13.75 | 15.16 | 850,323 |
| 11 Mar 22 |
15.17000 +0.18 |
15.47 | 14.59 | 15.14 | 2,059,016 |
| 10 Mar 22 |
14.99000 -4.34 |
16.93 | 14.83 | 16.50 | 3,638,241 |
| 09 Mar 22 |
19.33000 +0.40 |
19.38 | 18.72 | 19.17 | 273,270 |
| 08 Mar 22 |
18.93000 +1.27 |
19.04 | 17.73 | 17.73 | 448,105 |
| 07 Mar 22 |
17.66000 +0.16 |
17.83 | 17.43 | 17.44 | 236,150 |
| 04 Mar 22 |
17.50000 -0.45 |
17.93 | 17.41 | 17.86 | 299,250 |
| 03 Mar 22 |
17.95000 -0.54 |
18.49 | 17.95 | 18.35 | 364,136 |
| 02 Mar 22 |
18.49000 +0.24 |
18.68 | 18.30 | 18.44 | 208,676 |
| 01 Mar 22 |
18.25000 -0.71 |
18.97 | 18.16 | 18.90 | 356,783 |
| 28 Feb 22 |
18.96000 +0.11 |
19.12 | 18.61 | 18.61 | 175,809 |
| 25 Feb 22 |
18.85000 +0.33 |
18.95 | 18.31 | 18.87 | 195,579 |
| 24 Feb 22 |
18.52000 +0.24 |
18.56 | 17.69 | 17.91 | 265,272 |
| 23 Feb 22 |
18.28000 -0.22 |
19.25 | 18.25 | 18.62 | 240,288 |
| 22 Feb 22 |
18.50000 -0.53 |
19.21 | 18.36 | 19.00 | 338,083 |
| 18 Feb 22 |
19.03000 +0.12 |
19.23 | 18.91 | 18.92 | 289,518 |
| 17 Feb 22 |
18.91000 -0.77 |
19.75 | 18.90 | 19.72 | 443,878 |
| 16 Feb 22 |
19.68000 -0.46 |
20.10 | 19.52 | 20.08 | 343,043 |
| 15 Feb 22 |
20.14000 +0.46 |
20.23 | 19.77 | 19.90 | 402,762 |
| 14 Feb 22 |
19.68000 +0.34 |
20.11 | 19.37 | 19.38 | 361,170 |
| 11 Feb 22 |
19.34000 -0.15 |
19.95 | 19.19 | 19.52 | 241,423 |
| 10 Feb 22 |
19.49000 -0.11 |
19.85 | 19.37 | 19.43 | 133,568 |
| 09 Feb 22 |
19.60000 +0.01 |
19.87 | 19.40 | 19.78 | 216,627 |
| 08 Feb 22 |
19.59000 +0.53 |
19.62 | 18.90 | 19.04 | 276,383 |
| 07 Feb 22 |
19.06000 -0.08 |
19.58 | 18.95 | 19.40 | 309,751 |
| 04 Feb 22 |
19.14000 +0.13 |
19.34 | 18.96 | 18.99 | 175,715 |
| 03 Feb 22 |
19.01000 -0.39 |
19.39 | 18.95 | 19.39 | 241,885 |
| 02 Feb 22 |
19.40000 -0.27 |
19.92 | 19.18 | 19.92 | 354,205 |
| 01 Feb 22 |
19.67000 +0.57 |
19.78 | 19.30 | 19.34 | 464,397 |
| 31 Jan 22 |
19.10000 +0.50 |
19.25 | 18.60 | 18.76 | 412,542 |
| 28 Jan 22 |
18.60000 +0.18 |
18.61 | 17.88 | 18.42 | 454,987 |
| 27 Jan 22 |
18.42000 -0.02 |
18.93 | 18.25 | 18.90 | 256,959 |
| 26 Jan 22 |
18.44000 +0.46 |
18.93 | 18.10 | 18.25 | 396,118 |
| 25 Jan 22 |
17.98000 +0.00 |
18.21 | 17.55 | 17.90 | 323,343 |
| 24 Jan 22 |
17.98000 -0.36 |
18.13 | 17.40 | 18.13 | 526,821 |
| 21 Jan 22 |
18.34000 -0.46 |
18.75 | 18.22 | 18.75 | 458,202 |
| 20 Jan 22 |
18.80000 +0.08 |
19.25 | 18.76 | 18.86 | 253,244 |
| 19 Jan 22 |
18.72000 -0.41 |
19.30 | 18.68 | 19.19 | 296,584 |
| 18 Jan 22 |
19.13000 +0.15 |
19.29 | 18.68 | 18.97 | 356,883 |
| 17 Jan 22 |
18.98000 +0.04 |
19.11 | 18.90 | 18.99 | 191,967 |
| 14 Jan 22 |
18.94000 -0.18 |
19.08 | 18.72 | 19.05 | 241,793 |
| 13 Jan 22 |
19.12000 +0.11 |
19.43 | 19.03 | 19.18 | 162,402 |
| 12 Jan 22 |
19.01000 -0.32 |
19.54 | 18.80 | 19.46 | 379,445 |
| 11 Jan 22 |
19.33000 +0.45 |
19.43 | 18.78 | 18.91 | 309,026 |
| 10 Jan 22 |
18.88000 -0.43 |
19.40 | 18.61 | 19.35 | 380,635 |
| 07 Jan 22 |
19.31000 -0.13 |
19.75 | 19.11 | 19.60 | 253,975 |
| 06 Jan 22 |
19.44000 -0.13 |
19.66 | 19.04 | 19.65 | 278,672 |
| 05 Jan 22 |
19.57000 -1.14 |
20.87 | 19.49 | 20.69 | 469,137 |
| 04 Jan 22 |
20.71000 +0.45 |
20.90 | 20.39 | 20.40 | 356,964 |
| 31 Dec 21 |
20.26000 +0.14 |
20.28 | 19.77 | 20.06 | 343,792 |
| 30 Dec 21 |
20.12000 +0.04 |
20.47 | 19.95 | 19.95 | 249,130 |
| 29 Dec 21 |
20.08000 -0.17 |
20.30 | 19.73 | 20.30 | 516,848 |
| 24 Dec 21 |
20.25000 +0.16 |
20.38 | 20.01 | 20.01 | 130,171 |
| 23 Dec 21 |
20.09000 +0.45 |
20.29 | 19.57 | 19.74 | 421,911 |
| 22 Dec 21 |
19.64000 +0.12 |
19.69 | 19.36 | 19.47 | 283,909 |
| 21 Dec 21 |
19.52000 +0.65 |
19.57 | 19.00 | 19.03 | 529,187 |
| 20 Dec 21 |
18.87000 -0.17 |
18.90 | 18.46 | 18.55 | 478,162 |
| 17 Dec 21 |
19.04000 -0.05 |
19.28 | 18.41 | 19.00 | 526,002 |
| 16 Dec 21 |
19.09000 -0.61 |
19.81 | 19.05 | 19.69 | 449,844 |
| 15 Dec 21 |
19.70000 -0.37 |
19.95 | 19.16 | 19.95 | 874,521 |
| 14 Dec 21 |
20.07000 -0.43 |
20.51 | 19.88 | 20.16 | 515,608 |
| 13 Dec 21 |
20.50000 -0.50 |
21.12 | 20.12 | 20.95 | 525,834 |
| 10 Dec 21 |
21.00000 +0.14 |
21.11 | 20.38 | 20.86 | 435,158 |
| 09 Dec 21 |
20.86000 -0.69 |
21.47 | 20.52 | 21.42 | 426,165 |
| 08 Dec 21 |
21.55000 +0.14 |
21.61 | 21.37 | 21.59 | 325,034 |
| 07 Dec 21 |
21.41000 +0.62 |
21.56 | 20.81 | 20.81 | 515,715 |
| 06 Dec 21 |
20.79000 +0.51 |
20.84 | 20.05 | 20.19 | 1,155,545 |
| 03 Dec 21 |
20.28000 -0.19 |
20.45 | 20.05 | 20.28 | 574,398 |
| 02 Dec 21 |
20.47000 +0.06 |
20.83 | 20.17 | 20.50 | 404,974 |
| 01 Dec 21 |
20.41000 -0.19 |
21.13 | 20.24 | 20.71 | 276,385 |
| 30 Nov 21 |
20.60000 -0.32 |
20.91 | 20.02 | 20.68 | 399,605 |
| 29 Nov 21 |
20.92000 -0.43 |
21.38 | 20.60 | 21.38 | 561,704 |
| 26 Nov 21 |
21.35000 -0.79 |
21.78 | 21.26 | 21.32 | 316,233 |
| 25 Nov 21 |
22.14000 +0.31 |
22.19 | 21.73 | 21.77 | 123,376 |
| 24 Nov 21 |
21.83000 +0.02 |
22.07 | 21.67 | 21.69 | 225,443 |
| 23 Nov 21 |
21.81000 -0.60 |
22.48 | 21.71 | 22.33 | 351,435 |
| 22 Nov 21 |
22.41000 +0.00 |
22.74 | 22.13 | 22.41 | 245,353 |
| 19 Nov 21 |
22.41000 -0.32 |
22.71 | 22.33 | 22.54 | 410,452 |
| 18 Nov 21 |
22.73000 -0.32 |
23.14 | 22.61 | 23.11 | 389,472 |
| 17 Nov 21 |
23.05000 -0.20 |
23.44 | 22.81 | 23.38 | 621,573 |
| 16 Nov 21 |
23.25000 -2.44 |
24.36 | 23.02 | 24.36 | 1,818,997 |
| 15 Nov 21 |
25.69000 -0.69 |
26.59 | 25.58 | 26.59 | 153,656 |
| 12 Nov 21 |
26.38000 +0.85 |
26.60 | 25.46 | 25.46 | 302,583 |
| 11 Nov 21 |
25.53000 +0.33 |
25.83 | 25.30 | 25.34 | 88,517 |
| 10 Nov 21 |
25.20000 -0.65 |
25.80 | 25.01 | 25.80 | 151,724 |
| 09 Nov 21 |
25.85000 +0.26 |
25.99 | 25.43 | 25.94 | 99,251 |
| 08 Nov 21 |
25.59000 +0.53 |
26.20 | 25.11 | 25.21 | 227,418 |
| 05 Nov 21 |
25.06000 -0.25 |
25.41 | 24.80 | 25.32 | 129,659 |
| 04 Nov 21 |
25.31000 +0.12 |
25.60 | 24.72 | 25.60 | 182,154 |
| 03 Nov 21 |
25.19000 +0.29 |
25.92 | 24.83 | 25.00 | 375,754 |
| 02 Nov 21 |
24.90000 +0.07 |
25.15 | 24.43 | 24.92 | 129,405 |
| 01 Nov 21 |
24.83000 -0.25 |
25.59 | 24.74 | 25.21 | 168,701 |
| 29 Oct 21 |
25.08000 +0.79 |
25.14 | 24.35 | 24.35 | 214,070 |
| 28 Oct 21 |
24.29000 +0.50 |
24.39 | 23.68 | 23.79 | 101,005 |
| 27 Oct 21 |
23.79000 -0.49 |
24.20 | 23.70 | 24.20 | 124,488 |
| 26 Oct 21 |
24.28000 +0.03 |
24.88 | 24.19 | 24.39 | 192,535 |
| 25 Oct 21 |
24.25000 +0.70 |
24.35 | 23.67 | 23.70 | 198,127 |
| 22 Oct 21 |
23.55000 +0.01 |
23.63 | 23.31 | 23.57 | 116,555 |
| 21 Oct 21 |
23.54000 -0.41 |
23.99 | 23.45 | 23.99 | 150,385 |
| 20 Oct 21 |
23.95000 +0.45 |
24.42 | 23.60 | 23.73 | 248,273 |
| 19 Oct 21 |
23.50000 -0.07 |
23.74 | 23.36 | 23.74 | 176,625 |
| 18 Oct 21 |
23.57000 -0.07 |
23.70 | 23.43 | 23.60 | 149,535 |
| 15 Oct 21 |
23.64000 +0.07 |
23.79 | 23.61 | 23.70 | 167,466 |
| 14 Oct 21 |
23.57000 +0.03 |
23.75 | 23.49 | 23.55 | 111,730 |
| 13 Oct 21 |
23.54000 +0.04 |
23.75 | 23.48 | 23.64 | 208,058 |
| 12 Oct 21 |
23.50000 +0.06 |
23.63 | 23.40 | 23.45 | 312,534 |
| 08 Oct 21 |
23.44000 +0.09 |
23.57 | 23.27 | 23.45 | 239,088 |
| 07 Oct 21 |
23.35000 +0.26 |
23.75 | 23.28 | 23.59 | 292,694 |
| 06 Oct 21 |
23.09000 -0.36 |
23.48 | 23.01 | 23.47 | 247,820 |
| 05 Oct 21 |
23.45000 +0.38 |
23.59 | 22.94 | 23.20 | 318,205 |
| 04 Oct 21 |
23.07000 -0.53 |
23.76 | 23.01 | 23.60 | 275,183 |
| 01 Oct 21 |
23.60000 -0.24 |
23.90 | 23.24 | 23.87 | 276,578 |
| 30 Sep 21 |
23.84000 +0.00 |
24.13 | 23.77 | 23.90 | 238,564 |
| 29 Sep 21 |
23.84000 -0.14 |
24.30 | 23.77 | 24.30 | 220,239 |
| 28 Sep 21 |
23.98000 -0.33 |
24.36 | 23.51 | 24.10 | 213,244 |
| 27 Sep 21 |
24.31000 +0.32 |
25.15 | 23.51 | 24.10 | 406,188 |
| 24 Sep 21 |
23.99000 -0.58 |
24.57 | 23.98 | 24.42 | 277,449 |
| 23 Sep 21 |
24.57000 +0.64 |
24.82 | 23.98 | 24.16 | 268,644 |
| 22 Sep 21 |
23.93000 +0.83 |
24.40 | 22.78 | 23.51 | 466,649 |
| 21 Sep 21 |
23.10000 +0.29 |
23.89 | 22.77 | 23.49 | 945,393 |
| 20 Sep 21 |
22.81000 -7.05 |
26.25 | 22.52 | 26.25 | 1,803,214 |
| 17 Sep 21 |
29.86000 -0.15 |
29.96 | 29.55 | 29.89 | 396,251 |
| 16 Sep 21 |
30.01000 +0.59 |
30.20 | 29.05 | 29.42 | 171,501 |
| 15 Sep 21 |
29.42000 +0.33 |
29.62 | 28.96 | 29.08 | 114,323 |
| 14 Sep 21 |
29.09000 -0.16 |
29.25 | 28.69 | 29.25 | 134,622 |
| 13 Sep 21 |
29.25000 -0.18 |
29.57 | 28.85 | 29.41 | 189,483 |
| 10 Sep 21 |
29.43000 -0.30 |
29.98 | 29.21 | 29.89 | 219,159 |
| 09 Sep 21 |
29.73000 -0.95 |
30.73 | 29.70 | 30.73 | 301,854 |
| 08 Sep 21 |
30.68000 -0.26 |
30.94 | 30.53 | 30.94 | 186,500 |
| 07 Sep 21 |
30.94000 -0.08 |
31.12 | 30.51 | 30.51 | 167,484 |
| 03 Sep 21 |
31.02000 -0.22 |
31.20 | 30.66 | 31.08 | 71,328 |
| 02 Sep 21 |
31.24000 +0.07 |
31.35 | 30.95 | 31.01 | 138,039 |
| 01 Sep 21 |
31.17000 +0.75 |
31.28 | 30.47 | 30.50 | 182,779 |
| 31 Aug 21 |
30.42000 +0.04 |
30.75 | 30.26 | 30.50 | 182,971 |
| 30 Aug 21 |
30.38000 -1.16 |
30.99 | 29.20 | 30.94 | 506,338 |
| 27 Aug 21 |
31.54000 +0.66 |
31.73 | 30.91 | 30.91 | 187,461 |
| 26 Aug 21 |
30.88000 -0.26 |
31.39 | 30.84 | 31.03 | 113,738 |
| 25 Aug 21 |
31.14000 +0.08 |
31.22 | 30.86 | 31.20 | 77,386 |
| 24 Aug 21 |
31.06000 +0.37 |
31.21 | 30.61 | 30.64 | 92,222 |
| 23 Aug 21 |
30.69000 +0.05 |
30.92 | 30.39 | 30.81 | 75,546 |
| 20 Aug 21 |
30.64000 +0.38 |
30.65 | 30.06 | 30.25 | 114,463 |
| 19 Aug 21 |
30.26000 -1.16 |
31.04 | 30.09 | 31.00 | 227,499 |
| 18 Aug 21 |
31.42000 +0.95 |
31.80 | 30.47 | 30.49 | 308,669 |
| 17 Aug 21 |
30.47000 +0.09 |
30.47 | 29.80 | 30.28 | 224,663 |
| 16 Aug 21 |
30.38000 -0.41 |
30.57 | 29.80 | 30.57 | 152,047 |
| 13 Aug 21 |
30.79000 +0.29 |
30.88 | 29.85 | 30.67 | 315,499 |
| 12 Aug 21 |
30.50000 +0.25 |
30.95 | 29.93 | 30.48 | 364,293 |
| 11 Aug 21 |
30.25000 +1.15 |
30.60 | 29.07 | 29.35 | 615,890 |
| 10 Aug 21 |
29.10000 +0.21 |
29.39 | 28.93 | 28.96 | 207,902 |
| 09 Aug 21 |
28.89000 +0.04 |
29.19 | 28.44 | 28.72 | 112,827 |
| 06 Aug 21 |
28.85000 -0.19 |
29.17 | 28.61 | 28.85 | 150,886 |
| 05 Aug 21 |
29.04000 -0.52 |
29.75 | 28.55 | 29.48 | 244,192 |
| 04 Aug 21 |
29.56000 +2.47 |
29.58 | 27.51 | 27.52 | 688,700 |
| 03 Aug 21 |
27.09000 +0.00 |
27.55 | 27.02 | 27.15 | 147,541 |
| 30 Jul 21 |
27.09000 -0.09 |
27.50 | 27.02 | 27.15 | 97,271 |
| 29 Jul 21 |
27.18000 -0.16 |
27.55 | 27.11 | 27.50 | 92,471 |
| 28 Jul 21 |
27.34000 +0.33 |
27.37 | 26.86 | 27.21 | 122,197 |
| 27 Jul 21 |
27.01000 -0.33 |
27.44 | 26.82 | 27.44 | 105,105 |
| 26 Jul 21 |
27.34000 +0.09 |
27.50 | 26.89 | 27.24 | 162,707 |
| 23 Jul 21 |
27.25000 -1.11 |
28.08 | 26.60 | 27.95 | 504,658 |
| 22 Jul 21 |
28.36000 +0.08 |
28.75 | 28.25 | 28.31 | 116,647 |
| 21 Jul 21 |
28.28000 +0.62 |
28.52 | 27.69 | 27.69 | 142,221 |
| 20 Jul 21 |
27.66000 +0.91 |
28.09 | 26.70 | 26.88 | 142,089 |
| 19 Jul 21 |
26.75000 -0.27 |
26.95 | 25.87 | 26.70 | 191,342 |
| 16 Jul 21 |
27.02000 -0.48 |
27.68 | 26.89 | 27.68 | 183,162 |
| 15 Jul 21 |
27.50000 -0.25 |
27.91 | 27.30 | 27.72 | 129,543 |
| 14 Jul 21 |
27.75000 -0.55 |
28.35 | 27.65 | 28.19 | 188,866 |
| 13 Jul 21 |
28.30000 -0.98 |
29.47 | 28.11 | 29.32 | 302,060 |
| 12 Jul 21 |
29.28000 +0.77 |
29.38 | 28.14 | 28.49 | 278,953 |
| 09 Jul 21 |
28.51000 +0.62 |
28.64 | 28.01 | 28.10 | 208,905 |
| 08 Jul 21 |
27.89000 +0.04 |
28.09 | 27.14 | 27.65 | 217,708 |
| 07 Jul 21 |
27.85000 +0.10 |
27.92 | 27.24 | 27.63 | 205,454 |
| 06 Jul 21 |
27.75000 -0.06 |
27.93 | 27.31 | 27.93 | 150,763 |
| 05 Jul 21 |
27.81000 +0.11 |
28.00 | 27.52 | 27.60 | 97,114 |
| 02 Jul 21 |
27.70000 -0.47 |
28.44 | 27.43 | 28.44 | 205,197 |
| 30 Jun 21 |
28.17000 +0.70 |
28.50 | 27.25 | 27.36 | 265,433 |
| 29 Jun 21 |
27.47000 -0.91 |
28.25 | 27.17 | 28.24 | 333,653 |
| 28 Jun 21 |
28.38000 +0.37 |
28.68 | 27.42 | 27.98 | 351,803 |
| 25 Jun 21 |
28.01000 +0.37 |
28.25 | 27.43 | 27.80 | 313,514 |
| 24 Jun 21 |
27.64000 +1.21 |
28.00 | 26.56 | 26.65 | 342,355 |
| 23 Jun 21 |
26.43000 +0.19 |
26.55 | 26.00 | 26.32 | 192,287 |
| 22 Jun 21 |
26.24000 +0.36 |
26.32 | 25.79 | 25.96 | 134,435 |
| 21 Jun 21 |
25.88000 +0.49 |
26.00 | 25.40 | 25.57 | 221,040 |
| 18 Jun 21 |
25.39000 -0.61 |
26.27 | 25.37 | 25.85 | 494,787 |
| 17 Jun 21 |
26.00000 -0.47 |
26.75 | 25.85 | 26.72 | 149,913 |
| 16 Jun 21 |
26.47000 +0.18 |
26.90 | 26.35 | 26.60 | 192,891 |
| 15 Jun 21 |
26.29000 -0.01 |
26.55 | 26.18 | 26.33 | 155,151 |
| 14 Jun 21 |
26.30000 -0.27 |
26.82 | 26.08 | 26.82 | 297,500 |
| 11 Jun 21 |
26.57000 -0.17 |
26.97 | 26.51 | 26.97 | 102,930 |
| 10 Jun 21 |
26.74000 -0.18 |
27.05 | 26.70 | 27.05 | 111,004 |
| 09 Jun 21 |
26.92000 -0.04 |
27.02 | 26.55 | 27.02 | 125,251 |
| 08 Jun 21 |
26.96000 +0.54 |
27.26 | 26.35 | 26.54 | 233,508 |
| 07 Jun 21 |
26.42000 +0.31 |
26.59 | 26.15 | 26.25 | 229,167 |
| 04 Jun 21 |
26.11000 -0.15 |
26.42 | 26.00 | 26.34 | 126,119 |
| 03 Jun 21 |
26.26000 -0.03 |
26.32 | 26.05 | 26.16 | 87,208 |
| 02 Jun 21 |
26.29000 -0.11 |
26.50 | 26.05 | 26.50 | 168,592 |
| 01 Jun 21 |
26.40000 +0.37 |
26.63 | 26.12 | 26.48 | 167,796 |
| 31 May 21 |
26.03000 +0.24 |
26.34 | 25.87 | 25.87 | 128,821 |
| 28 May 21 |
25.79000 -0.32 |
26.32 | 25.67 | 26.20 | 195,311 |
| 27 May 21 |
26.11000 +0.41 |
26.25 | 25.68 | 25.79 | 265,507 |
| 26 May 21 |
25.70000 +1.06 |
25.71 | 24.77 | 24.77 | 436,915 |
| 25 May 21 |
24.64000 -0.54 |
25.45 | 24.60 | 25.45 | 274,077 |
| 21 May 21 |
25.18000 -0.18 |
25.73 | 25.13 | 25.28 | 174,250 |
| 20 May 21 |
25.36000 +0.03 |
25.70 | 25.28 | 25.41 | 244,987 |
| 19 May 21 |
25.33000 -0.27 |
25.45 | 24.87 | 25.30 | 219,565 |
| 18 May 21 |
25.60000 +0.43 |
26.17 | 24.97 | 25.15 | 710,527 |
| 17 May 21 |
25.17000 -0.18 |
25.73 | 24.70 | 25.31 | 382,786 |
| 14 May 21 |
25.35000 +0.59 |
25.54 | 24.68 | 24.89 | 256,347 |
| 13 May 21 |
24.76000 -0.05 |
25.56 | 24.43 | 24.89 | 471,981 |
| 12 May 21 |
24.81000 +0.14 |
24.95 | 24.20 | 24.70 | 328,844 |
| 11 May 21 |
24.67000 -0.83 |
25.45 | 24.35 | 25.45 | 939,907 |
| 10 May 21 |
25.50000 -0.10 |
26.10 | 25.10 | 25.48 | 461,127 |
| 07 May 21 |
25.60000 -1.08 |
27.05 | 25.45 | 26.56 | 939,853 |
| 06 May 21 |
26.68000 -0.91 |
27.98 | 26.38 | 27.98 | 482,510 |
| 05 May 21 |
27.59000 -0.23 |
28.11 | 27.42 | 27.86 | 236,071 |
| 04 May 21 |
27.82000 -0.18 |
28.07 | 27.42 | 28.07 | 218,301 |
| 03 May 21 |
28.00000 +0.43 |
28.23 | 27.40 | 27.50 | 202,465 |
| 30 Apr 21 |
27.57000 -0.22 |
28.00 | 27.34 | 27.56 | 302,961 |
| 29 Apr 21 |
27.79000 -0.18 |
28.10 | 27.38 | 27.99 | 133,413 |
| 28 Apr 21 |
27.97000 -0.01 |
28.31 | 27.76 | 28.00 | 142,359 |
| 27 Apr 21 |
27.98000 -0.46 |
28.67 | 27.69 | 28.67 | 189,521 |
| 26 Apr 21 |
28.44000 +0.38 |
28.70 | 27.81 | 28.16 | 207,979 |
| 23 Apr 21 |
28.06000 +0.59 |
28.55 | 27.50 | 27.58 | 302,576 |
| 22 Apr 21 |
27.47000 +0.52 |
27.60 | 26.80 | 27.05 | 172,945 |
| 21 Apr 21 |
26.95000 +0.05 |
27.49 | 26.82 | 26.90 | 152,088 |
| 20 Apr 21 |
26.90000 -1.01 |
27.81 | 26.73 | 27.75 | 392,208 |
| 19 Apr 21 |
27.91000 -0.89 |
28.74 | 27.82 | 28.74 | 188,022 |
| 16 Apr 21 |
28.80000 +0.20 |
29.03 | 28.26 | 28.72 | 188,945 |
| 15 Apr 21 |
28.60000 -0.33 |
29.07 | 28.42 | 29.07 | 157,288 |
| 14 Apr 21 |
28.93000 +0.68 |
29.17 | 28.27 | 28.28 | 471,690 |
| 13 Apr 21 |
28.25000 -0.77 |
28.87 | 27.96 | 28.77 | 365,924 |
| 12 Apr 21 |
29.02000 -0.17 |
29.22 | 28.70 | 29.01 | 193,999 |
| 09 Apr 21 |
29.19000 +0.21 |
29.54 | 28.95 | 29.00 | 284,378 |
| 08 Apr 21 |
28.98000 -0.10 |
29.34 | 28.76 | 29.34 | 305,243 |
| 07 Apr 21 |
29.08000 -0.87 |
30.08 | 28.80 | 30.02 | 293,128 |
| 06 Apr 21 |
29.95000 +1.08 |
30.15 | 28.56 | 28.90 | 326,664 |
| 05 Apr 21 |
28.87000 -0.12 |
29.94 | 28.67 | 29.28 | 199,093 |
| 01 Apr 21 |
28.99000 +1.01 |
29.03 | 28.23 | 28.52 | 255,872 |
| 31 Mar 21 |
27.98000 +0.50 |
28.79 | 27.56 | 27.99 | 393,767 |
| 30 Mar 21 |
27.48000 +0.84 |
27.58 | 26.45 | 26.63 | 276,541 |
| 29 Mar 21 |
26.64000 -0.19 |
26.97 | 26.45 | 26.75 | 389,623 |
| 26 Mar 21 |
26.83000 -0.53 |
27.29 | 26.46 | 27.29 | 374,789 |
| 25 Mar 21 |
27.36000 +0.28 |
27.43 | 26.77 | 27.00 | 329,162 |
| 24 Mar 21 |
27.08000 -0.53 |
28.04 | 27.01 | 28.04 | 238,887 |
| 23 Mar 21 |
27.61000 -0.56 |
28.40 | 27.55 | 28.10 | 279,155 |
| 22 Mar 21 |
28.17000 -0.35 |
28.81 | 27.99 | 28.81 | 166,761 |
| 19 Mar 21 |
28.52000 +0.16 |
28.72 | 27.60 | 28.32 | 499,984 |
| 18 Mar 21 |
28.36000 -0.49 |
29.03 | 28.29 | 28.80 | 275,273 |
| 17 Mar 21 |
28.85000 -0.33 |
29.41 | 28.70 | 29.20 | 224,135 |
| 16 Mar 21 |
29.18000 -0.77 |
30.05 | 29.13 | 30.05 | 288,125 |
| 15 Mar 21 |
29.95000 -0.31 |
30.55 | 29.70 | 30.26 | 216,994 |
| 12 Mar 21 |
30.26000 +0.01 |
30.68 | 30.00 | 30.10 | 199,498 |
| 11 Mar 21 |
30.25000 -0.08 |
30.71 | 29.68 | 30.71 | 275,670 |
| 10 Mar 21 |
30.33000 -0.62 |
31.48 | 30.28 | 31.30 | 401,550 |
| 09 Mar 21 |
30.95000 +1.64 |
31.37 | 29.43 | 29.78 | 766,565 |
| 08 Mar 21 |
29.31000 +1.19 |
30.20 | 28.15 | 28.44 | 888,462 |
| 05 Mar 21 |
28.12000 +0.81 |
28.22 | 26.19 | 27.66 | 674,929 |
| 04 Mar 21 |
27.31000 -1.59 |
29.45 | 27.24 | 28.20 | 526,350 |
| 03 Mar 21 |
28.90000 +0.89 |
29.21 | 28.10 | 28.10 | 390,450 |
| 02 Mar 21 |
28.01000 -0.96 |
29.02 | 27.43 | 29.00 | 536,477 |
| 01 Mar 21 |
28.97000 -0.43 |
29.60 | 28.96 | 29.50 | 618,504 |
| 26 Feb 21 |
29.40000 +1.55 |
29.50 | 27.75 | 27.75 | 719,731 |
| 25 Feb 21 |
27.85000 -0.77 |
28.66 | 27.80 | 28.63 | 207,587 |
| 24 Feb 21 |
28.62000 +0.38 |
29.03 | 28.22 | 28.35 | 213,561 |
| 23 Feb 21 |
28.24000 -0.26 |
28.51 | 27.65 | 28.36 | 360,078 |
| 22 Feb 21 |
28.50000 -0.14 |
28.78 | 28.40 | 28.66 | 297,359 |
| 19 Feb 21 |
28.64000 +0.32 |
28.83 | 28.42 | 28.48 | 221,333 |
| 18 Feb 21 |
28.32000 -0.26 |
28.52 | 28.05 | 28.49 | 466,855 |
| 17 Feb 21 |
28.58000 +0.05 |
29.11 | 28.18 | 28.70 | 411,741 |
| 16 Feb 21 |
28.53000 +0.11 |
29.08 | 28.39 | 28.97 | 302,629 |
| 12 Feb 21 |
28.42000 +0.01 |
28.84 | 28.14 | 28.47 | 258,763 |
| 11 Feb 21 |
28.41000 -0.33 |
28.99 | 28.20 | 28.99 | 428,214 |
| 10 Feb 21 |
28.74000 -0.30 |
29.50 | 28.68 | 28.78 | 357,728 |
| 09 Feb 21 |
29.04000 -0.38 |
29.63 | 28.98 | 29.50 | 685,779 |
| 08 Feb 21 |
29.42000 +0.35 |
29.60 | 29.10 | 29.10 | 499,899 |
| 05 Feb 21 |
29.07000 -0.32 |
29.61 | 28.82 | 29.24 | 762,732 |
| 04 Feb 21 |
29.39000 -1.25 |
29.45 | 28.55 | 29.10 | 1,634,040 |
| 03 Feb 21 |
30.64000 -1.13 |
31.90 | 30.47 | 31.56 | 447,560 |
| 02 Feb 21 |
31.77000 +2.49 |
31.89 | 29.81 | 29.99 | 609,350 |
| 01 Feb 21 |
29.28000 +1.12 |
29.48 | 28.24 | 28.25 | 363,349 |
| 29 Jan 21 |
28.16000 -1.09 |
29.20 | 27.78 | 29.16 | 269,957 |
| 28 Jan 21 |
29.25000 -0.10 |
30.07 | 28.50 | 29.49 | 559,096 |
| 27 Jan 21 |
29.35000 -1.78 |
30.60 | 29.21 | 30.45 | 345,287 |
| 26 Jan 21 |
31.13000 -0.67 |
32.04 | 30.25 | 32.04 | 352,883 |
| 25 Jan 21 |
31.80000 +1.49 |
32.05 | 30.31 | 30.34 | 333,059 |
| 22 Jan 21 |
30.31000 -0.53 |
30.53 | 29.80 | 30.26 | 369,114 |
| 21 Jan 21 |
30.84000 -0.56 |
31.70 | 30.66 | 31.40 | 287,976 |
| 20 Jan 21 |
31.40000 -0.61 |
32.10 | 31.04 | 32.10 | 255,569 |
| 19 Jan 21 |
32.01000 +0.37 |
32.19 | 31.40 | 32.04 | 184,721 |
| 18 Jan 21 |
31.64000 +0.26 |
32.74 | 31.53 | 31.95 | 241,586 |
| 15 Jan 21 |
31.38000 -0.37 |
31.95 | 31.15 | 31.50 | 434,443 |
| 14 Jan 21 |
31.75000 +0.25 |
31.94 | 29.69 | 31.27 | 582,309 |
| 13 Jan 21 |
31.50000 +0.94 |
31.95 | 30.36 | 31.50 | 478,821 |
| 12 Jan 21 |
30.56000 +1.36 |
32.47 | 30.15 | 30.16 | 1,236,293 |
| 11 Jan 21 |
29.20000 +3.87 |
29.38 | 25.36 | 25.37 | 667,412 |
| 08 Jan 21 |
25.33000 -0.52 |
25.85 | 25.04 | 25.56 | 318,490 |
| 07 Jan 21 |
25.85000 +1.14 |
26.15 | 24.90 | 24.90 | 398,706 |
| 06 Jan 21 |
24.71000 +0.62 |
25.09 | 24.19 | 24.26 | 303,644 |
| 05 Jan 21 |
24.09000 +1.18 |
24.51 | 22.96 | 23.00 | 415,942 |
| 04 Jan 21 |
22.91000 -1.18 |
24.36 | 22.83 | 24.36 | 197,901 |
| 31 Dec 20 |
24.09000 +0.11 |
24.30 | 23.39 | 23.90 | 197,284 |
| 30 Dec 20 |
23.98000 +0.34 |
24.25 | 23.55 | 23.55 | 213,978 |
| 29 Dec 20 |
23.64000 -1.06 |
24.83 | 23.52 | 24.75 | 291,673 |
| 24 Dec 20 |
24.70000 -0.33 |
25.62 | 24.48 | 24.89 | 428,361 |
| 23 Dec 20 |
25.03000 +0.87 |
25.25 | 23.88 | 24.22 | 393,680 |
| 22 Dec 20 |
24.16000 +0.00 |
24.49 | 23.99 | 24.29 | 317,633 |
| 21 Dec 20 |
24.16000 -0.05 |
24.32 | 23.11 | 23.27 | 437,735 |
| 18 Dec 20 |
24.21000 +0.29 |
24.21 | 23.85 | 23.85 | 260,148 |
| 17 Dec 20 |
23.92000 -0.38 |
24.60 | 23.67 | 24.60 | 232,646 |
| 16 Dec 20 |
24.30000 +0.11 |
24.69 | 23.73 | 24.27 | 499,035 |
| 15 Dec 20 |
24.19000 +0.94 |
24.33 | 23.20 | 23.20 | 349,064 |
| 14 Dec 20 |
23.25000 +0.14 |
23.60 | 23.04 | 23.25 | 197,179 |
| 11 Dec 20 |
23.11000 +0.04 |
23.16 | 22.51 | 23.10 | 219,581 |
| 10 Dec 20 |
23.07000 +0.18 |
23.23 | 22.60 | 22.61 | 186,243 |
| 09 Dec 20 |
22.89000 +0.03 |
23.17 | 22.60 | 23.17 | 247,311 |
| 08 Dec 20 |
22.86000 +0.09 |
23.04 | 22.54 | 22.54 | 229,778 |
| 07 Dec 20 |
22.77000 -0.51 |
23.45 | 22.63 | 23.31 | 269,775 |
| 04 Dec 20 |
23.28000 +2.05 |
23.63 | 21.42 | 21.42 | 647,679 |
| 03 Dec 20 |
21.23000 +0.99 |
21.65 | 20.20 | 20.24 | 529,294 |
| 02 Dec 20 |
20.24000 +0.76 |
20.28 | 19.28 | 19.38 | 343,997 |
| 01 Dec 20 |
19.48000 -0.15 |
20.03 | 19.32 | 19.87 | 253,802 |
| 30 Nov 20 |
19.63000 -0.63 |
20.30 | 19.34 | 20.24 | 312,668 |
| 27 Nov 20 |
20.26000 +0.32 |
20.29 | 19.76 | 19.98 | 187,221 |
| 26 Nov 20 |
19.94000 +0.23 |
20.19 | 19.48 | 19.70 | 196,915 |
| 25 Nov 20 |
19.71000 +0.12 |
20.45 | 19.25 | 19.45 | 366,174 |
| 24 Nov 20 |
19.59000 +1.32 |
19.79 | 18.40 | 18.74 | 737,387 |
| 23 Nov 20 |
18.27000 +0.67 |
18.37 | 17.75 | 17.99 | 455,108 |
| 20 Nov 20 |
17.60000 +0.93 |
17.78 | 16.59 | 16.63 | 339,807 |
| 19 Nov 20 |
16.67000 +0.07 |
16.73 | 16.42 | 16.53 | 173,782 |
| 18 Nov 20 |
16.60000 +0.18 |
16.74 | 16.41 | 16.68 | 310,210 |
| 17 Nov 20 |
16.42000 -0.21 |
16.57 | 16.27 | 16.42 | 221,156 |
| 16 Nov 20 |
16.63000 +0.54 |
16.69 | 16.15 | 16.50 | 257,250 |
| 13 Nov 20 |
16.09000 +0.26 |
16.76 | 15.77 | 15.85 | 508,312 |
| 12 Nov 20 |
15.83000 -2.33 |
17.68 | 15.75 | 17.49 | 789,360 |
| 11 Nov 20 |
18.16000 +0.88 |
18.50 | 17.32 | 17.53 | 724,857 |
| 10 Nov 20 |
17.28000 +0.21 |
17.46 | 17.01 | 17.34 | 476,384 |
| 09 Nov 20 |
17.07000 +1.30 |
17.42 | 16.58 | 16.68 | 759,743 |
| 06 Nov 20 |
15.77000 -0.82 |
16.54 | 15.70 | 16.51 | 182,098 |
| 05 Nov 20 |
16.59000 +0.74 |
16.66 | 15.89 | 16.00 | 359,172 |
| 04 Nov 20 |
15.85000 +0.10 |
16.10 | 15.71 | 15.83 | 129,569 |
| 03 Nov 20 |
15.75000 +0.15 |
16.15 | 15.71 | 15.71 | 201,504 |
| 02 Nov 20 |
15.60000 +0.51 |
15.75 | 15.20 | 15.25 | 198,260 |
| 30 Oct 20 |
15.09000 -0.32 |
15.37 | 14.97 | 15.37 | 156,791 |
| 29 Oct 20 |
15.41000 +0.02 |
15.55 | 15.27 | 15.27 | 109,584 |
| 28 Oct 20 |
15.39000 -0.43 |
15.66 | 15.09 | 15.65 | 280,066 |
| 27 Oct 20 |
15.82000 -0.03 |
16.01 | 15.74 | 15.80 | 85,695 |
| 26 Oct 20 |
15.85000 -0.34 |
16.16 | 15.63 | 16.16 | 198,135 |
| 23 Oct 20 |
16.19000 +0.39 |
16.47 | 15.79 | 15.85 | 292,840 |
| 22 Oct 20 |
15.80000 -0.06 |
15.90 | 15.64 | 15.88 | 186,870 |
| 21 Oct 20 |
15.86000 +0.10 |
15.87 | 15.65 | 15.65 | 149,174 |
| 20 Oct 20 |
15.76000 -0.01 |
15.88 | 15.62 | 15.80 | 157,456 |
| 19 Oct 20 |
15.77000 -0.08 |
16.02 | 15.65 | 15.91 | 190,750 |
| 16 Oct 20 |
15.85000 -0.15 |
16.10 | 15.81 | 16.10 | 222,179 |
| 15 Oct 20 |
16.00000 -0.05 |
16.14 | 15.80 | 15.92 | 223,086 |
| 14 Oct 20 |
16.05000 +0.07 |
16.34 | 15.96 | 15.96 | 146,538 |
| 13 Oct 20 |
15.98000 -0.64 |
16.71 | 15.91 | 16.65 | 481,976 |
| 09 Oct 20 |
16.62000 -0.85 |
17.44 | 16.39 | 17.41 | 459,511 |
| 08 Oct 20 |
17.47000 -0.03 |
17.72 | 17.34 | 17.45 | 110,956 |
| 07 Oct 20 |
17.50000 +0.23 |
17.75 | 17.44 | 17.50 | 224,016 |
| 06 Oct 20 |
17.27000 -0.50 |
17.89 | 17.02 | 17.89 | 185,214 |
| 05 Oct 20 |
17.77000 +0.27 |
17.86 | 17.22 | 17.64 | 134,919 |
| 02 Oct 20 |
17.50000 -0.30 |
17.61 | 16.82 | 17.55 | 429,266 |
| 01 Oct 20 |
17.80000 +1.24 |
18.22 | 16.52 | 16.62 | 635,649 |
| 30 Sep 20 |
16.56000 -0.53 |
17.30 | 16.49 | 17.09 | 309,633 |
| 29 Sep 20 |
17.09000 +0.09 |
17.34 | 16.75 | 16.84 | 355,824 |
| 28 Sep 20 |
17.00000 +0.45 |
17.52 | 16.79 | 16.85 | 375,085 |
| 25 Sep 20 |
16.55000 +0.40 |
16.58 | 16.01 | 16.08 | 146,891 |
| 24 Sep 20 |
16.15000 -0.18 |
16.37 | 15.96 | 16.16 | 171,500 |
| 23 Sep 20 |
16.33000 -0.62 |
17.28 | 16.21 | 17.00 | 370,562 |
| 22 Sep 20 |
16.95000 -0.20 |
17.48 | 16.76 | 17.25 | 262,869 |
| 21 Sep 20 |
17.15000 -0.77 |
17.67 | 16.67 | 17.56 | 496,406 |
| 18 Sep 20 |
17.92000 -0.15 |
18.20 | 17.82 | 18.00 | 300,734 |
| 17 Sep 20 |
18.07000 -0.31 |
18.29 | 17.95 | 18.12 | 244,316 |
| 16 Sep 20 |
18.38000 +0.49 |
18.90 | 17.80 | 17.89 | 324,122 |
| 15 Sep 20 |
17.89000 +0.06 |
18.11 | 17.66 | 17.85 | 174,659 |
| 14 Sep 20 |
17.83000 +0.43 |
18.33 | 17.33 | 17.43 | 249,790 |
| 11 Sep 20 |
17.40000 +0.43 |
17.51 | 16.89 | 17.14 | 247,809 |
| 10 Sep 20 |
16.97000 -0.51 |
17.56 | 16.95 | 17.56 | 225,981 |
| 09 Sep 20 |
17.48000 -0.03 |
17.73 | 17.33 | 17.59 | 130,091 |
| 08 Sep 20 |
17.51000 +0.00 |
17.75 | 17.16 | 17.40 | 242,302 |
| 04 Sep 20 |
17.51000 +0.10 |
17.85 | 17.10 | 17.42 | 345,163 |
| 03 Sep 20 |
17.41000 -0.56 |
18.14 | 16.84 | 17.95 | 436,589 |
| 02 Sep 20 |
17.97000 +0.02 |
18.04 | 17.64 | 17.94 | 192,203 |
| 01 Sep 20 |
17.95000 +0.30 |
18.33 | 17.47 | 17.67 | 315,623 |
| 31 Aug 20 |
17.65000 -0.26 |
17.95 | 17.48 | 17.95 | 236,811 |
| 28 Aug 20 |
17.91000 +0.06 |
17.95 | 17.71 | 17.90 | 127,793 |
| 27 Aug 20 |
17.85000 +0.20 |
17.90 | 17.49 | 17.62 | 187,166 |
| 26 Aug 20 |
17.65000 -0.20 |
17.94 | 17.48 | 17.94 | 236,037 |
| 25 Aug 20 |
17.85000 +0.16 |
17.95 | 17.40 | 17.87 | 349,907 |
| 24 Aug 20 |
17.69000 +1.13 |
17.79 | 16.70 | 16.84 | 454,393 |
| 21 Aug 20 |
16.56000 +0.09 |
16.60 | 16.24 | 16.50 | 149,919 |
| 20 Aug 20 |
16.47000 -0.07 |
16.59 | 16.34 | 16.35 | 189,964 |
| 19 Aug 20 |
16.54000 +0.29 |
16.91 | 16.14 | 16.21 | 343,414 |
| 18 Aug 20 |
16.25000 -0.18 |
16.43 | 15.94 | 16.43 | 329,077 |
| 17 Aug 20 |
16.43000 +0.09 |
16.46 | 16.10 | 16.39 | 274,383 |
| 14 Aug 20 |
16.34000 -0.31 |
16.65 | 16.23 | 16.50 | 210,822 |
| 13 Aug 20 |
16.65000 +1.02 |
16.85 | 15.64 | 15.71 | 775,920 |
| 12 Aug 20 |
15.63000 +0.55 |
15.63 | 14.96 | 15.23 | 213,037 |
| 11 Aug 20 |
15.08000 -0.37 |
15.84 | 14.98 | 15.62 | 275,564 |
| 10 Aug 20 |
15.45000 +0.95 |
15.57 | 14.47 | 14.67 | 552,968 |
| 07 Aug 20 |
14.50000 -0.33 |
14.90 | 14.40 | 14.75 | 354,729 |
| 06 Aug 20 |
14.83000 -1.07 |
16.20 | 14.79 | 16.17 | 410,774 |
| 05 Aug 20 |
15.90000 -0.06 |
16.13 | 15.63 | 16.13 | 164,616 |
| 04 Aug 20 |
15.96000 +0.97 |
16.20 | 15.03 | 15.03 | 411,851 |
| 31 Jul 20 |
14.99000 -0.24 |
15.25 | 14.58 | 15.25 | 330,282 |
| 30 Jul 20 |
15.23000 -0.30 |
15.57 | 15.00 | 15.45 | 241,714 |
| 29 Jul 20 |
15.53000 -0.19 |
15.95 | 15.45 | 15.71 | 205,381 |
| 28 Jul 20 |
15.72000 -0.15 |
16.48 | 15.68 | 15.86 | 278,866 |
| 27 Jul 20 |
15.87000 +0.52 |
15.93 | 15.36 | 15.52 | 177,717 |
| 24 Jul 20 |
15.35000 -0.34 |
15.74 | 15.32 | 15.60 | 220,298 |
| 23 Jul 20 |
15.69000 -0.02 |
15.95 | 15.63 | 15.71 | 125,114 |
| 22 Jul 20 |
15.71000 -0.34 |
16.03 | 15.57 | 16.03 | 196,307 |
| 21 Jul 20 |
16.05000 +0.05 |
16.18 | 15.74 | 16.10 | 202,314 |
| 20 Jul 20 |
16.00000 -0.42 |
16.45 | 15.93 | 16.38 | 166,674 |
| 17 Jul 20 |
16.42000 +0.05 |
16.53 | 16.05 | 16.46 | 159,873 |
| 16 Jul 20 |
16.37000 -0.15 |
16.60 | 16.18 | 16.48 | 180,045 |
| 15 Jul 20 |
16.52000 +0.41 |
17.05 | 16.28 | 16.28 | 377,724 |
| 14 Jul 20 |
16.11000 +0.20 |
16.17 | 15.64 | 15.85 | 121,425 |
| 13 Jul 20 |
15.91000 +0.03 |
16.44 | 15.65 | 15.98 | 218,746 |
| 10 Jul 20 |
15.88000 +0.12 |
16.07 | 15.71 | 15.72 | 148,860 |
| 09 Jul 20 |
15.76000 -0.22 |
16.12 | 15.45 | 15.98 | 150,967 |
| 08 Jul 20 |
15.98000 -0.43 |
16.59 | 15.80 | 16.51 | 260,547 |
| 07 Jul 20 |
16.41000 -0.23 |
16.78 | 16.27 | 16.56 | 147,109 |
| 06 Jul 20 |
16.64000 +0.11 |
16.90 | 16.40 | 16.72 | 96,669 |
| 03 Jul 20 |
16.53000 -0.41 |
16.90 | 16.38 | 16.90 | 67,806 |
| 02 Jul 20 |
16.94000 +0.29 |
17.45 | 16.82 | 16.97 | 167,244 |
| 30 Jun 20 |
16.65000 +0.41 |
16.77 | 16.05 | 16.23 | 174,443 |
| 29 Jun 20 |
16.24000 -0.57 |
16.99 | 16.12 | 16.71 | 281,192 |
| 26 Jun 20 |
16.81000 -0.40 |
17.13 | 16.56 | 17.09 | 247,046 |
| 25 Jun 20 |
17.21000 -0.44 |
17.68 | 16.95 | 17.60 | 263,769 |
| 24 Jun 20 |
17.65000 -0.74 |
18.24 | 17.21 | 18.13 | 389,569 |
| 23 Jun 20 |
18.39000 +0.64 |
18.44 | 17.70 | 17.96 | 248,200 |
| 22 Jun 20 |
17.75000 -0.18 |
17.95 | 17.25 | 17.93 | 267,511 |
| 19 Jun 20 |
17.93000 +0.57 |
18.62 | 17.57 | 17.57 | 581,901 |
| 18 Jun 20 |
17.36000 -0.03 |
17.96 | 16.89 | 17.25 | 579,235 |
| 17 Jun 20 |
17.39000 -0.63 |
18.06 | 17.26 | 18.02 | 179,697 |
| 16 Jun 20 |
18.02000 +0.23 |
18.46 | 17.84 | 18.30 | 166,599 |
| 15 Jun 20 |
17.79000 -0.45 |
18.22 | 17.17 | 17.74 | 432,457 |
| 12 Jun 20 |
18.24000 +0.99 |
18.85 | 17.67 | 17.67 | 442,695 |
| 11 Jun 20 |
17.25000 -0.35 |
17.26 | 16.39 | 17.00 | 515,275 |
| 10 Jun 20 |
17.60000 -0.38 |
18.11 | 17.34 | 17.92 | 416,090 |
| 09 Jun 20 |
17.98000 -1.42 |
19.25 | 17.65 | 19.25 | 567,358 |
| 08 Jun 20 |
19.40000 +1.20 |
19.51 | 18.39 | 18.63 | 282,058 |
| 05 Jun 20 |
18.20000 +0.30 |
18.84 | 17.98 | 18.20 | 491,534 |
| 04 Jun 20 |
17.90000 +0.04 |
18.15 | 17.20 | 17.70 | 261,314 |
| 03 Jun 20 |
17.86000 +0.09 |
18.09 | 17.45 | 17.81 | 345,422 |
| 02 Jun 20 |
17.77000 +1.01 |
17.81 | 16.83 | 16.83 | 261,697 |
| 01 Jun 20 |
16.76000 +0.43 |
16.92 | 16.25 | 16.40 | 186,961 |
| 29 May 20 |
16.33000 -0.32 |
16.69 | 16.00 | 16.56 | 220,366 |
| 28 May 20 |
16.65000 -0.43 |
17.17 | 16.53 | 17.17 | 318,887 |
| 27 May 20 |
17.08000 +0.12 |
17.40 | 16.50 | 17.34 | 271,521 |
| 26 May 20 |
16.96000 +1.52 |
17.52 | 15.72 | 15.72 | 625,292 |
| 25 May 20 |
15.44000 -0.11 |
16.25 | 15.37 | 15.62 | 220,493 |
| 22 May 20 |
15.55000 -0.05 |
15.91 | 15.34 | 15.66 | 225,233 |
| 21 May 20 |
15.60000 -0.30 |
16.76 | 15.54 | 15.95 | 614,392 |
| 20 May 20 |
15.90000 +0.98 |
15.91 | 15.01 | 15.13 | 448,222 |
| 19 May 20 |
14.92000 +0.78 |
15.40 | 14.55 | 14.78 | 408,042 |
| 15 May 20 |
14.14000 +0.38 |
14.19 | 13.48 | 13.68 | 268,290 |
| 14 May 20 |
13.76000 -0.35 |
13.97 | 13.03 | 13.83 | 376,987 |
| 13 May 20 |
14.11000 -0.34 |
14.43 | 13.94 | 14.34 | 442,888 |
| 12 May 20 |
14.45000 -0.82 |
15.44 | 14.32 | 15.30 | 546,548 |
| 11 May 20 |
15.27000 +0.67 |
15.35 | 14.41 | 14.48 | 295,987 |
| 08 May 20 |
14.60000 +0.00 |
15.14 | 14.35 | 14.94 | 318,859 |
| 07 May 20 |
14.60000 -0.35 |
15.70 | 14.50 | 15.32 | 343,231 |
| 06 May 20 |
14.95000 +0.05 |
15.37 | 14.75 | 15.03 | 221,950 |
| 05 May 20 |
14.90000 +0.00 |
15.70 | 14.84 | 15.20 | 320,308 |
| 04 May 20 |
14.90000 -0.57 |
15.57 | 14.68 | 15.25 | 224,219 |
| 01 May 20 |
15.47000 -0.45 |
15.64 | 15.03 | 15.61 | 209,237 |
| 30 Apr 20 |
15.92000 -0.77 |
16.94 | 15.83 | 16.60 | 1,385,340 |
| 29 Apr 20 |
16.69000 +1.72 |
17.16 | 15.33 | 15.42 | 557,675 |
| 28 Apr 20 |
14.97000 +1.05 |
15.72 | 14.08 | 14.20 | 576,702 |
| 27 Apr 20 |
13.92000 +0.41 |
13.96 | 13.23 | 13.52 | 379,196 |
| 24 Apr 20 |
13.51000 -0.07 |
13.67 | 12.92 | 13.58 | 457,491 |
| 23 Apr 20 |
13.58000 +0.17 |
13.76 | 13.21 | 13.45 | 596,066 |
| 22 Apr 20 |
13.41000 -0.09 |
13.86 | 13.30 | 13.76 | 370,293 |
| 21 Apr 20 |
13.50000 -0.65 |
14.05 | 13.41 | 13.86 | 406,083 |
| 20 Apr 20 |
14.15000 -0.13 |
14.42 | 14.02 | 14.24 | 259,013 |
| 17 Apr 20 |
14.28000 +0.33 |
14.80 | 14.18 | 14.61 | 463,706 |
| 16 Apr 20 |
13.95000 -0.63 |
14.72 | 13.93 | 14.67 | 465,415 |
| 15 Apr 20 |
14.58000 -0.72 |
15.35 | 14.51 | 15.00 | 286,079 |
| 14 Apr 20 |
15.30000 -0.21 |
16.00 | 15.07 | 15.65 | 253,270 |
| 13 Apr 20 |
15.51000 +0.32 |
15.66 | 14.06 | 14.94 | 465,317 |
| 09 Apr 20 |
15.19000 -0.15 |
16.70 | 15.05 | 15.80 | 561,228 |
| 08 Apr 20 |
15.34000 +1.49 |
15.73 | 13.85 | 14.09 | 742,390 |
| 07 Apr 20 |
13.85000 +0.12 |
14.75 | 13.60 | 14.19 | 661,459 |
| 06 Apr 20 |
13.73000 -0.27 |
15.00 | 13.67 | 14.40 | 577,141 |
| 03 Apr 20 |
14.00000 -0.29 |
14.80 | 13.80 | 14.56 | 366,768 |
| 02 Apr 20 |
14.29000 -0.29 |
15.46 | 14.18 | 14.59 | 272,234 |
| 01 Apr 20 |
14.58000 -0.48 |
15.25 | 13.84 | 14.21 | 271,664 |
| 31 Mar 20 |
15.06000 +1.07 |
15.49 | 14.00 | 14.38 | 636,006 |
| 30 Mar 20 |
13.99000 -1.59 |
15.64 | 13.70 | 15.47 | 401,146 |
| 27 Mar 20 |
15.58000 -0.40 |
16.82 | 14.67 | 14.70 | 895,506 |
| 26 Mar 20 |
15.98000 +3.96 |
16.25 | 12.00 | 12.12 | 1,289,311 |
| 25 Mar 20 |
12.02000 +2.45 |
12.79 | 10.00 | 10.04 | 2,410,583 |
| 24 Mar 20 |
9.57000 -1.92 |
12.62 | 9.12 | 12.03 | 1,945,253 |
| 23 Mar 20 |
11.49000 -5.62 |
16.75 | 11.06 | 16.75 | 1,164,897 |
| 20 Mar 20 |
17.11000 -2.00 |
20.38 | 16.56 | 19.11 | 607,607 |
| 19 Mar 20 |
19.11000 +1.04 |
19.37 | 17.32 | 17.46 | 466,379 |
| 18 Mar 20 |
18.07000 -2.08 |
19.30 | 16.77 | 19.22 | 562,786 |
| 17 Mar 20 |
20.15000 -0.89 |
21.46 | 20.00 | 21.30 | 513,352 |
| 16 Mar 20 |
21.04000 -3.04 |
22.60 | 20.05 | 20.09 | 541,103 |
| 13 Mar 20 |
24.08000 +1.45 |
24.65 | 22.85 | 23.13 | 946,056 |
| 12 Mar 20 |
22.63000 -4.61 |
24.17 | 21.02 | 21.24 | 928,081 |
| 11 Mar 20 |
27.24000 -1.21 |
28.28 | 26.99 | 27.93 | 357,123 |
| 10 Mar 20 |
28.45000 +1.22 |
28.50 | 27.48 | 27.64 | 445,251 |
| 09 Mar 20 |
27.23000 -1.50 |
27.55 | 25.05 | 25.24 | 504,443 |
| 06 Mar 20 |
28.73000 -0.80 |
29.25 | 28.36 | 28.87 | 198,043 |
| 05 Mar 20 |
29.53000 -0.62 |
30.07 | 29.20 | 29.64 | 227,515 |
| 04 Mar 20 |
30.15000 +0.46 |
30.33 | 29.67 | 30.02 | 150,609 |
| 03 Mar 20 |
29.69000 -0.57 |
30.69 | 29.42 | 30.59 | 420,692 |
| 02 Mar 20 |
30.26000 +0.82 |
30.37 | 29.15 | 29.46 | 333,138 |
| 28 Feb 20 |
29.44000 -1.34 |
29.96 | 28.51 | 29.93 | 640,975 |
| 27 Feb 20 |
30.78000 -0.35 |
30.83 | 29.65 | 30.11 | 267,281 |
| 26 Feb 20 |
31.13000 -0.25 |
31.60 | 30.77 | 30.91 | 357,818 |
| 25 Feb 20 |
31.38000 -0.54 |
32.16 | 31.10 | 31.89 | 289,084 |
| 24 Feb 20 |
31.92000 -1.08 |
32.23 | 31.30 | 32.07 | 357,356 |
| 21 Feb 20 |
33.00000 +0.00 |
33.02 | 32.68 | 32.88 | 184,103 |
| 20 Feb 20 |
33.00000 +0.21 |
33.13 | 32.55 | 32.80 | 211,398 |
| 19 Feb 20 |
32.79000 -0.14 |
33.20 | 32.74 | 33.03 | 212,978 |
| 18 Feb 20 |
32.93000 -0.59 |
33.78 | 32.81 | 33.52 | 198,892 |
| 14 Feb 20 |
33.52000 -0.40 |
33.93 | 32.98 | 33.87 | 427,487 |
| 13 Feb 20 |
33.92000 +0.26 |
33.94 | 33.33 | 33.53 | 206,984 |
| 12 Feb 20 |
33.66000 +0.01 |
33.86 | 33.39 | 33.69 | 252,698 |
| 11 Feb 20 |
33.65000 +0.53 |
33.71 | 33.22 | 33.23 | 238,282 |
| 10 Feb 20 |
33.12000 +0.12 |
33.16 | 32.61 | 33.04 | 179,869 |
| 07 Feb 20 |
33.00000 +0.02 |
33.15 | 32.65 | 32.99 | 169,132 |
| 06 Feb 20 |
32.98000 +0.31 |
33.05 | 32.55 | 32.93 | 224,779 |
| 05 Feb 20 |
32.67000 -0.19 |
33.42 | 32.38 | 33.15 | 458,352 |
| 04 Feb 20 |
32.86000 +0.83 |
33.06 | 32.15 | 32.42 | 611,680 |
| 03 Feb 20 |
32.03000 +1.41 |
32.13 | 30.57 | 30.57 | 529,445 |
| 31 Jan 20 |
30.62000 +0.22 |
30.82 | 30.41 | 30.41 | 1,095,130 |
| 30 Jan 20 |
30.40000 +0.38 |
30.57 | 29.85 | 30.01 | 290,692 |
| 29 Jan 20 |
30.02000 -0.13 |
30.40 | 29.85 | 30.34 | 212,227 |
| 28 Jan 20 |
30.15000 +0.80 |
30.19 | 29.45 | 29.49 | 224,470 |
| 27 Jan 20 |
29.35000 -0.71 |
29.61 | 28.94 | 29.50 | 270,043 |
| 24 Jan 20 |
30.06000 -0.25 |
30.61 | 29.98 | 30.40 | 259,473 |
| 23 Jan 20 |
30.31000 +0.18 |
30.38 | 29.72 | 30.08 | 274,055 |
| 22 Jan 20 |
30.13000 +0.52 |
30.24 | 29.56 | 29.63 | 255,779 |
| 21 Jan 20 |
29.61000 +0.09 |
29.62 | 29.13 | 29.48 | 266,829 |
| 20 Jan 20 |
29.52000 +0.50 |
29.52 | 28.97 | 29.12 | 121,952 |
| 17 Jan 20 |
29.02000 +0.19 |
29.18 | 28.76 | 28.92 | 287,930 |
| 16 Jan 20 |
28.83000 -0.42 |
29.44 | 28.76 | 29.27 | 288,510 |
| 15 Jan 20 |
29.25000 +0.10 |
29.28 | 28.62 | 29.19 | 391,881 |
| 14 Jan 20 |
29.15000 -0.16 |
29.68 | 29.13 | 29.41 | 221,629 |
| 13 Jan 20 |
29.31000 +0.24 |
29.64 | 29.19 | 29.30 | 227,572 |
| 10 Jan 20 |
29.07000 -0.15 |
29.37 | 29.04 | 29.31 | 147,346 |
| 09 Jan 20 |
29.22000 +0.38 |
29.29 | 28.82 | 29.05 | 328,385 |
| 08 Jan 20 |
28.84000 +0.13 |
29.01 | 28.62 | 28.72 | 312,465 |
| 07 Jan 20 |
28.71000 +0.46 |
28.88 | 28.33 | 28.33 | 211,278 |
| 06 Jan 20 |
28.25000 -0.13 |
28.67 | 28.03 | 28.34 | 205,502 |
| 03 Jan 20 |
28.38000 +0.21 |
28.47 | 27.55 | 27.90 | 378,874 |
| 02 Jan 20 |
28.17000 +1.52 |
28.33 | 26.78 | 26.86 | 427,599 |
| 31 Dec 19 |
26.65000 -0.13 |
26.72 | 26.36 | 26.68 | 110,594 |
| 30 Dec 19 |
26.78000 -0.03 |
26.85 | 26.43 | 26.50 | 165,956 |
| 27 Dec 19 |
26.81000 -0.25 |
27.21 | 26.69 | 27.16 | 241,274 |
| 24 Dec 19 |
27.06000 -0.47 |
27.66 | 27.01 | 27.53 | 146,467 |
| 23 Dec 19 |
27.53000 +0.49 |
27.55 | 26.94 | 27.10 | 286,182 |
| 20 Dec 19 |
27.04000 +0.12 |
27.10 | 26.56 | 26.93 | 330,045 |
| 19 Dec 19 |
26.92000 +0.91 |
27.02 | 26.02 | 26.04 | 550,475 |
| 18 Dec 19 |
26.01000 -0.09 |
26.40 | 25.92 | 26.14 | 615,976 |
| 17 Dec 19 |
26.10000 +0.03 |
26.50 | 26.05 | 26.10 | 362,056 |
| 16 Dec 19 |
26.07000 +0.05 |
26.30 | 25.97 | 26.01 | 198,457 |
| 13 Dec 19 |
26.02000 +0.05 |
26.16 | 25.84 | 25.89 | 206,652 |
| 12 Dec 19 |
25.97000 +0.27 |
26.34 | 25.64 | 25.64 | 293,597 |
| 11 Dec 19 |
25.70000 -0.07 |
26.02 | 25.65 | 25.77 | 169,718 |
| 10 Dec 19 |
25.77000 +0.01 |
26.04 | 25.33 | 25.82 | 280,227 |
| 09 Dec 19 |
25.76000 -0.30 |
26.17 | 25.60 | 26.11 | 282,389 |
| 06 Dec 19 |
26.06000 +0.18 |
26.43 | 25.95 | 25.98 | 196,470 |
| 05 Dec 19 |
25.88000 -0.55 |
26.62 | 25.83 | 26.45 | 221,745 |
| 04 Dec 19 |
26.43000 +0.04 |
26.64 | 26.23 | 26.37 | 187,758 |
| 03 Dec 19 |
26.39000 -0.08 |
26.39 | 25.94 | 26.34 | 232,395 |
| 02 Dec 19 |
26.47000 -0.44 |
27.24 | 26.43 | 27.00 | 250,005 |
| 29 Nov 19 |
26.91000 +0.23 |
27.08 | 26.62 | 26.70 | 109,310 |
| 28 Nov 19 |
26.68000 -0.17 |
26.91 | 26.56 | 26.91 | 104,737 |
| 27 Nov 19 |
26.85000 -0.26 |
27.29 | 26.81 | 27.06 | 229,500 |
| 26 Nov 19 |
27.11000 -0.52 |
27.79 | 26.96 | 27.50 | 535,949 |
| 25 Nov 19 |
27.63000 -0.43 |
28.05 | 27.24 | 28.01 | 362,096 |
| 22 Nov 19 |
28.06000 +0.08 |
28.42 | 27.94 | 27.94 | 287,623 |
| 21 Nov 19 |
27.98000 -0.24 |
28.80 | 27.79 | 28.18 | 538,561 |
| 20 Nov 19 |
28.22000 +0.37 |
28.27 | 27.50 | 27.77 | 361,576 |
| 19 Nov 19 |
27.85000 +0.28 |
28.01 | 27.40 | 27.60 | 315,245 |
| 18 Nov 19 |
27.57000 -0.27 |
27.60 | 26.85 | 27.01 | 446,113 |
| 15 Nov 19 |
27.84000 +1.05 |
27.95 | 26.33 | 26.85 | 314,472 |
| 14 Nov 19 |
26.79000 +0.69 |
26.89 | 26.05 | 26.09 | 382,749 |
| 13 Nov 19 |
26.10000 -3.55 |
27.67 | 25.81 | 27.00 | 1,687,004 |
| 12 Nov 19 |
29.65000 -0.09 |
29.95 | 29.51 | 29.71 | 498,321 |
| 11 Nov 19 |
29.74000 +0.14 |
29.92 | 29.25 | 29.66 | 176,857 |
| 08 Nov 19 |
29.60000 +0.07 |
29.92 | 29.50 | 29.56 | 194,586 |
| 07 Nov 19 |
29.53000 +0.05 |
29.86 | 29.43 | 29.60 | 115,103 |
| 06 Nov 19 |
29.48000 +0.45 |
29.71 | 28.83 | 29.09 | 212,471 |
| 05 Nov 19 |
29.03000 -0.67 |
29.78 | 28.90 | 29.75 | 233,230 |
| 04 Nov 19 |
29.70000 +0.17 |
29.95 | 29.35 | 29.66 | 253,167 |
| 01 Nov 19 |
29.53000 +0.56 |
29.68 | 28.85 | 29.10 | 407,974 |
| 31 Oct 19 |
28.97000 +0.31 |
29.00 | 28.53 | 28.70 | 138,444 |
| 30 Oct 19 |
28.66000 +0.22 |
28.90 | 27.91 | 28.52 | 291,462 |
| 29 Oct 19 |
28.44000 -0.26 |
28.87 | 28.41 | 28.62 | 177,413 |
| 28 Oct 19 |
28.70000 -0.19 |
29.38 | 28.63 | 29.03 | 590,671 |
| 25 Oct 19 |
28.89000 +0.19 |
28.95 | 28.14 | 28.63 | 383,660 |
| 24 Oct 19 |
28.70000 +0.21 |
29.24 | 28.26 | 28.61 | 240,584 |
| 23 Oct 19 |
28.49000 +0.28 |
28.67 | 28.12 | 28.24 | 154,172 |
| 22 Oct 19 |
28.21000 +0.29 |
28.96 | 27.91 | 28.04 | 249,223 |
| 21 Oct 19 |
27.92000 +0.44 |
28.30 | 27.47 | 27.55 | 186,241 |
| 18 Oct 19 |
27.48000 -0.13 |
27.89 | 26.90 | 27.63 | 229,151 |
| 17 Oct 19 |
27.61000 -0.20 |
28.04 | 27.55 | 27.92 | 247,421 |
| 16 Oct 19 |
27.81000 -0.41 |
28.36 | 27.72 | 28.27 | 263,083 |
| 15 Oct 19 |
28.22000 -0.24 |
28.67 | 28.03 | 28.31 | 241,524 |
| 11 Oct 19 |
28.46000 +0.59 |
28.76 | 28.07 | 28.12 | 335,471 |
| 10 Oct 19 |
27.87000 +0.02 |
28.21 | 27.51 | 27.70 | 230,486 |
| 09 Oct 19 |
27.85000 +0.47 |
28.03 | 27.45 | 27.45 | 273,918 |
| 08 Oct 19 |
27.38000 -0.16 |
27.58 | 27.20 | 27.44 | 218,527 |
| 07 Oct 19 |
27.54000 +0.05 |
27.63 | 27.02 | 27.41 | 261,552 |
| 04 Oct 19 |
27.49000 +0.39 |
27.60 | 26.94 | 27.29 | 313,951 |
| 03 Oct 19 |
27.10000 +0.97 |
27.20 | 26.18 | 26.20 | 410,391 |
| 02 Oct 19 |
26.13000 -1.14 |
27.15 | 25.86 | 27.14 | 625,806 |
| 01 Oct 19 |
27.27000 -0.85 |
28.25 | 27.04 | 28.18 | 338,792 |
| 30 Sep 19 |
28.12000 -0.22 |
28.37 | 27.84 | 28.35 | 338,168 |
| 27 Sep 19 |
28.34000 -0.58 |
28.60 | 28.13 | 28.55 | 211,421 |
| 26 Sep 19 |
28.92000 +0.17 |
29.01 | 28.64 | 28.76 | 686,112 |
| 25 Sep 19 |
28.75000 -0.40 |
29.20 | 28.69 | 29.12 | 435,589 |
| 24 Sep 19 |
29.15000 -0.70 |
29.99 | 28.75 | 29.90 | 490,299 |
| 23 Sep 19 |
29.85000 +0.45 |
29.94 | 29.15 | 29.50 | 367,933 |
| 20 Sep 19 |
29.40000 +0.12 |
29.58 | 29.26 | 29.28 | 404,641 |
| 19 Sep 19 |
29.28000 -0.22 |
29.70 | 29.05 | 29.56 | 334,441 |
| 18 Sep 19 |
29.50000 -0.65 |
30.35 | 29.14 | 30.15 | 308,595 |
| 17 Sep 19 |
30.15000 +0.01 |
30.27 | 28.91 | 30.06 | 290,815 |
| 16 Sep 19 |
30.14000 +0.17 |
30.52 | 30.00 | 30.06 | 172,769 |
| 13 Sep 19 |
29.97000 -0.53 |
30.69 | 29.89 | 30.43 | 382,154 |
| 12 Sep 19 |
30.50000 -0.95 |
31.58 | 30.23 | 31.58 | 381,789 |
| 11 Sep 19 |
31.45000 +0.59 |
31.71 | 30.56 | 31.00 | 326,090 |
| 10 Sep 19 |
30.86000 +1.74 |
31.06 | 29.14 | 29.14 | 408,995 |
| 09 Sep 19 |
29.12000 +0.03 |
29.94 | 28.99 | 29.38 | 182,864 |
| 06 Sep 19 |
29.09000 -0.43 |
29.49 | 28.97 | 29.49 | 158,406 |
| 05 Sep 19 |
29.52000 +1.01 |
30.04 | 28.89 | 28.99 | 264,765 |
| 04 Sep 19 |
28.51000 +0.03 |
29.00 | 28.23 | 28.60 | 271,045 |
| 03 Sep 19 |
28.48000 -0.58 |
29.03 | 28.01 | 28.95 | 272,125 |
| 30 Aug 19 |
29.06000 +0.24 |
29.33 | 28.84 | 28.84 | 257,873 |
| 29 Aug 19 |
28.82000 -0.09 |
29.48 | 28.30 | 29.19 | 240,453 |
| 28 Aug 19 |
28.91000 -0.29 |
29.23 | 28.50 | 29.23 | 275,688 |
| 27 Aug 19 |
29.20000 +0.62 |
29.22 | 28.47 | 28.63 | 385,710 |
| 26 Aug 19 |
28.58000 +0.57 |
28.63 | 28.01 | 28.01 | 319,811 |
| 23 Aug 19 |
28.01000 +0.51 |
28.15 | 27.21 | 27.50 | 610,443 |
| 22 Aug 19 |
27.50000 +1.47 |
27.66 | 26.01 | 26.06 | 471,128 |
| 21 Aug 19 |
26.03000 -0.18 |
26.85 | 25.75 | 26.41 | 284,180 |
| 20 Aug 19 |
26.21000 +0.74 |
26.29 | 25.24 | 25.40 | 314,961 |
| 19 Aug 19 |
25.47000 -0.03 |
25.98 | 25.15 | 25.55 | 394,321 |
| 16 Aug 19 |
25.50000 +0.26 |
25.69 | 24.89 | 25.39 | 323,705 |
| 15 Aug 19 |
25.24000 -1.50 |
26.94 | 25.02 | 26.84 | 593,011 |
| 14 Aug 19 |
26.74000 +0.07 |
27.76 | 26.30 | 26.75 | 575,821 |
| 13 Aug 19 |
26.67000 +0.35 |
26.91 | 26.32 | 26.32 | 252,243 |
| 12 Aug 19 |
26.32000 -0.67 |
27.11 | 26.21 | 26.84 | 265,047 |
| 09 Aug 19 |
26.99000 -0.33 |
27.21 | 26.72 | 27.17 | 211,199 |
| 08 Aug 19 |
27.32000 +0.00 |
27.50 | 27.06 | 27.38 | 203,279 |
| 07 Aug 19 |
27.32000 -0.13 |
27.41 | 26.77 | 27.29 | 246,977 |
| 06 Aug 19 |
27.45000 -0.64 |
27.91 | 26.87 | 27.90 | 377,203 |
| 02 Aug 19 |
28.09000 -0.55 |
28.67 | 27.84 | 28.56 | 295,421 |
| 01 Aug 19 |
28.64000 -0.46 |
29.40 | 28.53 | 29.07 | 285,529 |
| 31 Jul 19 |
29.10000 -0.24 |
29.58 | 28.56 | 29.27 | 325,667 |
| 30 Jul 19 |
29.34000 -0.82 |
30.17 | 29.28 | 30.08 | 386,962 |
| 29 Jul 19 |
30.16000 -0.78 |
31.00 | 30.05 | 30.95 | 358,589 |
| 26 Jul 19 |
30.94000 -0.57 |
31.99 | 30.82 | 31.50 | 160,634 |
| 25 Jul 19 |
31.51000 -0.28 |
31.92 | 31.19 | 31.83 | 197,383 |
| 24 Jul 19 |
31.79000 +0.69 |
31.80 | 31.05 | 31.05 | 297,605 |
| 23 Jul 19 |
31.10000 +0.63 |
31.29 | 30.50 | 30.53 | 318,131 |
| 22 Jul 19 |
30.47000 -0.53 |
31.15 | 30.33 | 31.02 | 268,774 |
| 19 Jul 19 |
31.00000 -0.17 |
31.51 | 30.99 | 31.41 | 227,600 |
| 18 Jul 19 |
31.17000 -0.50 |
31.69 | 30.82 | 31.69 | 379,888 |
| 17 Jul 19 |
31.67000 -0.05 |
32.50 | 31.60 | 31.75 | 505,486 |
| 16 Jul 19 |
31.72000 -3.64 |
32.75 | 31.62 | 32.75 | 1,351,485 |
| 15 Jul 19 |
35.36000 -0.62 |
36.10 | 35.24 | 36.00 | 179,812 |
| 12 Jul 19 |
35.98000 +0.17 |
36.12 | 35.80 | 35.80 | 115,153 |
| 11 Jul 19 |
35.81000 -0.58 |
36.55 | 35.72 | 36.41 | 240,289 |
| 10 Jul 19 |
36.39000 -0.10 |
37.09 | 36.15 | 36.54 | 218,287 |
| 09 Jul 19 |
36.49000 -0.75 |
37.40 | 36.39 | 37.14 | 180,756 |
| 08 Jul 19 |
37.24000 -0.54 |
38.14 | 37.24 | 37.73 | 220,873 |
| 05 Jul 19 |
37.78000 -0.04 |
38.00 | 37.12 | 37.72 | 232,584 |
| 04 Jul 19 |
37.82000 +0.34 |
37.85 | 37.48 | 37.48 | 70,388 |
| 03 Jul 19 |
37.48000 +0.12 |
37.80 | 37.29 | 37.36 | 158,306 |
| 02 Jul 19 |
37.36000 +0.46 |
37.43 | 36.65 | 37.02 | 127,770 |
| 28 Jun 19 |
36.90000 -0.11 |
37.20 | 36.26 | 37.05 | 261,924 |
| 27 Jun 19 |
37.01000 -0.78 |
37.67 | 36.93 | 37.48 | 152,459 |
| 26 Jun 19 |
37.79000 -0.21 |
38.51 | 37.59 | 38.01 | 183,897 |
| 25 Jun 19 |
38.00000 -0.56 |
38.49 | 37.79 | 38.47 | 240,330 |
| 24 Jun 19 |
38.56000 -0.12 |
38.86 | 38.34 | 38.74 | 171,970 |
| 21 Jun 19 |
38.68000 -0.05 |
38.81 | 38.28 | 38.60 | 266,981 |
| 20 Jun 19 |
38.73000 -0.09 |
39.33 | 38.55 | 38.93 | 150,288 |
| 19 Jun 19 |
38.82000 -0.08 |
39.02 | 38.54 | 39.00 | 129,783 |
| 18 Jun 19 |
38.90000 +0.57 |
39.22 | 38.54 | 38.58 | 183,519 |
| 17 Jun 19 |
38.33000 +0.43 |
38.45 | 37.69 | 38.00 | 208,667 |
| 14 Jun 19 |
37.90000 +0.24 |
37.93 | 37.30 | 37.66 | 144,604 |
| 13 Jun 19 |
37.66000 +0.75 |
37.81 | 36.90 | 37.05 | 322,810 |
| 12 Jun 19 |
36.91000 +0.64 |
37.16 | 36.19 | 36.33 | 279,368 |
| 11 Jun 19 |
36.27000 +0.57 |
36.71 | 35.75 | 35.91 | 215,221 |
| 10 Jun 19 |
35.70000 -0.34 |
36.46 | 35.68 | 36.25 | 199,827 |
| 07 Jun 19 |
36.04000 +0.52 |
36.30 | 35.50 | 35.68 | 238,148 |
| 06 Jun 19 |
35.52000 +0.07 |
35.72 | 35.08 | 35.50 | 209,547 |
| 05 Jun 19 |
35.45000 +0.65 |
35.48 | 34.75 | 35.07 | 217,790 |
| 04 Jun 19 |
34.80000 +0.30 |
35.04 | 34.29 | 34.84 | 187,429 |
| 03 Jun 19 |
34.50000 +0.85 |
34.72 | 33.61 | 33.74 | 239,441 |
| 31 May 19 |
33.65000 -0.97 |
34.40 | 33.51 | 34.31 | 186,648 |
| 30 May 19 |
34.62000 +1.42 |
35.17 | 33.37 | 33.37 | 476,324 |
| 29 May 19 |
33.20000 -0.62 |
33.77 | 32.69 | 33.71 | 465,478 |
| 28 May 19 |
33.82000 +1.15 |
35.45 | 33.69 | 33.80 | 886,647 |
| 27 May 19 |
32.67000 +0.48 |
32.83 | 32.07 | 32.07 | 63,579 |
| 24 May 19 |
32.19000 +0.42 |
32.24 | 31.82 | 31.94 | 96,429 |
| 23 May 19 |
31.77000 -0.24 |
31.90 | 31.43 | 31.86 | 138,359 |
| 22 May 19 |
32.01000 -0.54 |
32.62 | 31.54 | 32.37 | 136,792 |
| 21 May 19 |
32.55000 +0.63 |
32.59 | 31.93 | 31.93 | 162,972 |
| 17 May 19 |
31.92000 -0.21 |
32.35 | 31.77 | 32.05 | 125,144 |
| 16 May 19 |
32.13000 +0.48 |
32.51 | 31.65 | 31.72 | 241,986 |
| 15 May 19 |
31.65000 -1.21 |
32.85 | 31.65 | 32.68 | 226,413 |
| 14 May 19 |
32.86000 +0.99 |
33.02 | 31.68 | 31.95 | 188,633 |
| 13 May 19 |
31.87000 +0.16 |
32.11 | 31.42 | 31.42 | 310,056 |
| 10 May 19 |
31.71000 -0.21 |
31.92 | 31.43 | 31.87 | 263,745 |
| 09 May 19 |
31.92000 -0.69 |
32.32 | 31.26 | 32.22 | 454,788 |
| 08 May 19 |
32.61000 -0.02 |
32.75 | 32.19 | 32.61 | 94,101 |
| 07 May 19 |
32.63000 -0.31 |
32.87 | 32.03 | 32.76 | 178,868 |
| 06 May 19 |
32.94000 -0.66 |
33.17 | 32.45 | 33.10 | 209,664 |
| 03 May 19 |
33.60000 +0.91 |
33.63 | 32.77 | 32.81 | 140,368 |
| 02 May 19 |
32.69000 -0.58 |
33.34 | 32.59 | 33.25 | 131,540 |
| 01 May 19 |
33.27000 -0.61 |
33.99 | 33.20 | 33.99 | 213,319 |
| 30 Apr 19 |
33.88000 +0.41 |
34.00 | 33.01 | 33.45 | 372,726 |
| 29 Apr 19 |
33.47000 +0.18 |
33.83 | 33.20 | 33.36 | 124,510 |
| 26 Apr 19 |
33.29000 +0.33 |
33.55 | 32.29 | 32.95 | 216,422 |
| 25 Apr 19 |
32.96000 +0.92 |
33.18 | 32.07 | 32.07 | 239,933 |
| 24 Apr 19 |
32.04000 +0.09 |
32.11 | 31.23 | 31.90 | 327,475 |
| 23 Apr 19 |
31.95000 -0.08 |
32.28 | 31.90 | 32.26 | 197,393 |
| 22 Apr 19 |
32.03000 +0.20 |
32.04 | 31.70 | 31.82 | 162,798 |
| 18 Apr 19 |
31.83000 -0.60 |
32.41 | 31.43 | 32.41 | 210,388 |
| 17 Apr 19 |
32.43000 +0.36 |
32.45 | 31.91 | 32.05 | 430,209 |
| 16 Apr 19 |
32.07000 -1.14 |
33.14 | 31.36 | 33.14 | 770,713 |
| 15 Apr 19 |
33.21000 -0.01 |
33.39 | 33.04 | 33.17 | 121,007 |
| 12 Apr 19 |
33.22000 -0.30 |
33.76 | 33.17 | 33.69 | 130,406 |
| 11 Apr 19 |
33.52000 -0.37 |
33.95 | 33.41 | 33.95 | 126,650 |
| 10 Apr 19 |
33.89000 +0.02 |
34.18 | 33.64 | 33.81 | 130,804 |
| 09 Apr 19 |
33.87000 +0.47 |
33.94 | 33.11 | 33.40 | 154,803 |
| 08 Apr 19 |
33.40000 -0.43 |
33.94 | 33.28 | 33.91 | 111,218 |
| 05 Apr 19 |
33.83000 +0.63 |
34.05 | 33.34 | 33.34 | 116,167 |
| 04 Apr 19 |
33.20000 -0.46 |
33.74 | 33.16 | 33.74 | 172,159 |
| 03 Apr 19 |
33.66000 +0.47 |
33.94 | 33.23 | 33.23 | 251,277 |
| 02 Apr 19 |
33.19000 -0.26 |
33.55 | 32.81 | 33.50 | 194,325 |
| 01 Apr 19 |
33.45000 +0.70 |
33.59 | 32.84 | 33.00 | 286,637 |
| 29 Mar 19 |
32.75000 +0.18 |
33.19 | 32.55 | 32.60 | 341,947 |
| 28 Mar 19 |
32.57000 -0.05 |
32.75 | 32.10 | 32.23 | 233,863 |
| 27 Mar 19 |
32.62000 +0.37 |
32.70 | 32.05 | 32.25 | 322,508 |
| 26 Mar 19 |
32.25000 +0.27 |
32.47 | 31.93 | 32.13 | 422,191 |
| 25 Mar 19 |
31.98000 +1.20 |
31.99 | 30.66 | 30.84 | 913,782 |
| 22 Mar 19 |
30.78000 -0.38 |
31.18 | 30.42 | 31.15 | 454,000 |
| 21 Mar 19 |
31.16000 +0.31 |
31.34 | 30.79 | 30.86 | 259,954 |
| 20 Mar 19 |
30.85000 -0.03 |
30.94 | 30.51 | 30.89 | 578,304 |
| 19 Mar 19 |
30.88000 +0.07 |
31.00 | 30.35 | 30.92 | 368,789 |
| 18 Mar 19 |
30.81000 -0.19 |
31.47 | 29.55 | 31.10 | 699,704 |
| 15 Mar 19 |
31.00000 +0.26 |
31.00 | 30.11 | 30.47 | 1,014,240 |
| 14 Mar 19 |
30.74000 -1.21 |
32.43 | 30.50 | 32.43 | 923,653 |
| 13 Mar 19 |
31.95000 -0.01 |
32.22 | 31.79 | 32.01 | 239,398 |
| 12 Mar 19 |
31.96000 -1.52 |
33.62 | 31.84 | 33.55 | 493,369 |
| 11 Mar 19 |
33.48000 -0.22 |
34.29 | 33.45 | 33.67 | 218,076 |
| 08 Mar 19 |
33.70000 -0.53 |
34.00 | 33.53 | 33.82 | 149,656 |
| 07 Mar 19 |
34.23000 -0.04 |
34.67 | 33.81 | 34.33 | 200,077 |
| 06 Mar 19 |
34.27000 -0.64 |
35.10 | 34.17 | 34.90 | 132,793 |
| 05 Mar 19 |
34.91000 -0.50 |
35.86 | 34.87 | 35.43 | 213,020 |
| 04 Mar 19 |
35.41000 +0.01 |
35.77 | 35.07 | 35.56 | 146,455 |
| 01 Mar 19 |
35.40000 +0.83 |
35.54 | 34.72 | 34.72 | 193,226 |
| 28 Feb 19 |
34.57000 -0.72 |
35.29 | 33.63 | 35.29 | 286,009 |
| 27 Feb 19 |
35.29000 -0.33 |
35.78 | 34.92 | 35.60 | 158,946 |
| 26 Feb 19 |
35.62000 -0.24 |
35.97 | 35.14 | 35.88 | 184,481 |
| 25 Feb 19 |
35.86000 -0.34 |
36.45 | 35.57 | 36.32 | 182,044 |
| 22 Feb 19 |
36.20000 -0.33 |
37.08 | 36.10 | 37.08 | 150,331 |
| 21 Feb 19 |
36.53000 +0.19 |
36.74 | 35.72 | 36.36 | 229,989 |
| 20 Feb 19 |
36.34000 +0.16 |
36.62 | 35.45 | 36.27 | 280,630 |
| 19 Feb 19 |
36.18000 +0.88 |
36.57 | 35.26 | 35.36 | 230,447 |
| 15 Feb 19 |
35.30000 +0.60 |
35.50 | 34.75 | 34.96 | 267,057 |
| 14 Feb 19 |
34.70000 +0.73 |
34.90 | 34.06 | 34.20 | 199,027 |
| 13 Feb 19 |
33.97000 +0.01 |
34.56 | 33.51 | 33.91 | 249,963 |
| 12 Feb 19 |
33.96000 +0.77 |
34.00 | 33.05 | 33.26 | 312,514 |
| 11 Feb 19 |
33.19000 -0.01 |
33.37 | 33.03 | 33.31 | 174,914 |
| 08 Feb 19 |
33.20000 -0.15 |
33.40 | 33.00 | 33.36 | 154,635 |
| 07 Feb 19 |
33.35000 -0.06 |
33.65 | 33.01 | 33.47 | 419,769 |
| 06 Feb 19 |
33.41000 +0.13 |
33.91 | 33.10 | 33.20 | 209,110 |
| 05 Feb 19 |
33.28000 -0.66 |
34.16 | 33.18 | 33.94 | 379,289 |
| 04 Feb 19 |
33.94000 -0.31 |
34.48 | 33.93 | 34.45 | 271,886 |
| 01 Feb 19 |
34.25000 -0.18 |
34.76 | 33.97 | 34.51 | 262,255 |
| 31 Jan 19 |
34.43000 +0.53 |
34.87 | 33.94 | 34.07 | 425,682 |
| 30 Jan 19 |
33.90000 +0.14 |
34.08 | 33.51 | 33.97 | 188,002 |
| 29 Jan 19 |
33.76000 +0.11 |
34.70 | 33.68 | 33.81 | 292,497 |
| 28 Jan 19 |
33.65000 -0.13 |
33.86 | 32.77 | 33.72 | 330,586 |
| 25 Jan 19 |
33.78000 +0.53 |
33.85 | 33.25 | 33.46 | 403,376 |
| 24 Jan 19 |
33.25000 +1.06 |
33.50 | 32.03 | 32.25 | 386,511 |
| 23 Jan 19 |
32.19000 +0.35 |
32.41 | 31.75 | 31.85 | 374,181 |
| 22 Jan 19 |
31.84000 +0.11 |
32.36 | 31.45 | 31.70 | 571,331 |
| 21 Jan 19 |
31.73000 +0.54 |
32.28 | 30.71 | 31.52 | 350,541 |
| 18 Jan 19 |
31.19000 +2.25 |
31.45 | 29.37 | 29.71 | 1,191,068 |
| 17 Jan 19 |
28.94000 -0.16 |
29.30 | 28.47 | 29.15 | 554,871 |
| 16 Jan 19 |
29.10000 -4.86 |
32.91 | 28.94 | 32.91 | 1,476,527 |
| 15 Jan 19 |
33.96000 -0.88 |
35.31 | 33.76 | 34.96 | 415,784 |
| 14 Jan 19 |
34.84000 +0.58 |
35.00 | 34.27 | 34.43 | 674,412 |
| 11 Jan 19 |
34.26000 -0.59 |
35.10 | 34.06 | 34.94 | 655,561 |
| 10 Jan 19 |
34.85000 -1.38 |
36.25 | 34.48 | 36.25 | 692,438 |
| 09 Jan 19 |
36.23000 +1.23 |
37.16 | 35.27 | 35.27 | 861,851 |
| 08 Jan 19 |
35.00000 +0.02 |
35.67 | 34.54 | 35.25 | 370,710 |
| 07 Jan 19 |
34.98000 +1.74 |
35.11 | 33.35 | 33.45 | 258,403 |
| 04 Jan 19 |
33.24000 +0.83 |
33.30 | 32.25 | 32.73 | 146,649 |
| 03 Jan 19 |
32.41000 -1.00 |
33.40 | 31.93 | 33.40 | 227,428 |
| 02 Jan 19 |
33.41000 -0.63 |
33.75 | 32.85 | 33.75 | 203,887 |
| 31 Dec 18 |
34.04000 +0.61 |
34.05 | 33.24 | 33.59 | 79,423 |
| 28 Dec 18 |
33.43000 -0.19 |
33.72 | 32.60 | 33.36 | 184,309 |
| 27 Dec 18 |
33.62000 +0.97 |
33.97 | 33.16 | 33.23 | 337,530 |
| 24 Dec 18 |
32.65000 +0.15 |
33.37 | 32.03 | 32.40 | 141,434 |
| 21 Dec 18 |
32.50000 -0.42 |
32.90 | 31.88 | 32.90 | 420,487 |
| 20 Dec 18 |
32.92000 -0.51 |
33.75 | 32.50 | 33.37 | 308,390 |
| 19 Dec 18 |
33.43000 -0.38 |
34.36 | 33.41 | 33.80 | 318,479 |
| 18 Dec 18 |
33.81000 -0.05 |
34.51 | 33.34 | 33.96 | 566,656 |
| 17 Dec 18 |
33.86000 -1.22 |
35.68 | 33.76 | 35.20 | 299,656 |
| 14 Dec 18 |
35.08000 +0.11 |
35.25 | 34.72 | 34.75 | 279,197 |
| 13 Dec 18 |
34.97000 +0.17 |
35.31 | 34.72 | 34.96 | 249,326 |
| 12 Dec 18 |
34.80000 +0.72 |
35.27 | 34.23 | 34.26 | 526,390 |
| 11 Dec 18 |
34.08000 +0.20 |
34.32 | 33.28 | 33.88 | 515,817 |
| 10 Dec 18 |
33.88000 -0.71 |
34.50 | 32.95 | 34.50 | 590,920 |
| 07 Dec 18 |
34.59000 -0.89 |
35.56 | 34.50 | 35.55 | 444,234 |
| 06 Dec 18 |
35.48000 -0.87 |
36.14 | 35.18 | 36.12 | 750,764 |
| 05 Dec 18 |
36.35000 +0.17 |
37.04 | 36.02 | 36.28 | 242,858 |
| 04 Dec 18 |
36.18000 -1.18 |
37.57 | 35.64 | 37.30 | 759,644 |
| 03 Dec 18 |
37.36000 -0.44 |
38.42 | 37.18 | 38.21 | 448,322 |
| 30 Nov 18 |
37.80000 +0.38 |
38.12 | 37.30 | 37.30 | 341,877 |
| 29 Nov 18 |
37.42000 -0.57 |
37.99 | 37.30 | 37.85 | 245,194 |
| 28 Nov 18 |
37.99000 +0.64 |
38.17 | 37.34 | 37.34 | 230,071 |
| 27 Nov 18 |
37.35000 -0.55 |
38.39 | 37.28 | 37.77 | 245,141 |
| 26 Nov 18 |
37.90000 -0.11 |
39.00 | 37.75 | 38.12 | 275,991 |
| 23 Nov 18 |
38.01000 -0.15 |
38.29 | 37.79 | 37.99 | 125,032 |
| 22 Nov 18 |
38.16000 +0.21 |
38.38 | 37.99 | 37.99 | 98,124 |
| 21 Nov 18 |
37.95000 +0.04 |
38.54 | 37.72 | 38.02 | 353,012 |
| 20 Nov 18 |
37.91000 -0.01 |
38.83 | 37.64 | 37.81 | 249,265 |
| 19 Nov 18 |
37.92000 +0.08 |
38.66 | 37.80 | 37.90 | 221,529 |
| 16 Nov 18 |
37.84000 +0.83 |
38.21 | 36.85 | 36.90 | 214,662 |
| 15 Nov 18 |
37.01000 -0.05 |
37.31 | 36.66 | 36.99 | 270,797 |
| 14 Nov 18 |
37.06000 +0.32 |
37.50 | 35.89 | 36.81 | 485,295 |
| 13 Nov 18 |
36.74000 -2.06 |
39.00 | 36.25 | 38.80 | 981,994 |
| 12 Nov 18 |
38.80000 -2.46 |
41.66 | 38.62 | 41.19 | 452,688 |
| 09 Nov 18 |
41.26000 +0.16 |
41.65 | 40.25 | 40.83 | 368,016 |
| 08 Nov 18 |
41.10000 +2.01 |
42.16 | 38.90 | 39.21 | 719,240 |
| 07 Nov 18 |
39.09000 -5.91 |
44.03 | 38.59 | 44.03 | 1,019,275 |
| 06 Nov 18 |
45.00000 -0.43 |
46.08 | 44.77 | 45.60 | 176,360 |
| 05 Nov 18 |
45.43000 +1.47 |
45.65 | 43.91 | 43.91 | 234,719 |
| 02 Nov 18 |
43.96000 -0.17 |
44.82 | 43.41 | 44.31 | 192,854 |
| 01 Nov 18 |
44.13000 -0.28 |
44.75 | 44.00 | 44.55 | 153,708 |
| 31 Oct 18 |
44.41000 -0.35 |
45.55 | 44.38 | 44.97 | 162,161 |
| 30 Oct 18 |
44.76000 +0.03 |
45.28 | 44.35 | 44.76 | 152,751 |
| 29 Oct 18 |
44.73000 -0.52 |
46.42 | 44.47 | 45.40 | 156,715 |
| 26 Oct 18 |
45.25000 +1.16 |
45.36 | 43.29 | 43.80 | 252,235 |
| 25 Oct 18 |
44.09000 +0.00 |
44.50 | 43.37 | 44.19 | 231,102 |
| 24 Oct 18 |
44.09000 -0.65 |
45.20 | 44.01 | 44.86 | 281,291 |
| 23 Oct 18 |
44.74000 +0.44 |
44.90 | 43.35 | 43.80 | 203,329 |
| 22 Oct 18 |
44.30000 -0.12 |
44.50 | 43.80 | 44.50 | 173,176 |
| 19 Oct 18 |
44.42000 +0.08 |
44.79 | 44.08 | 44.36 | 289,260 |
| 18 Oct 18 |
44.34000 -0.59 |
44.76 | 43.75 | 44.75 | 302,581 |
| 17 Oct 18 |
44.93000 -0.82 |
45.66 | 44.25 | 45.58 | 315,475 |
| 16 Oct 18 |
45.75000 -0.63 |
46.42 | 45.55 | 46.40 | 311,381 |
| 15 Oct 18 |
46.38000 +0.36 |
46.44 | 45.63 | 46.05 | 268,707 |
| 12 Oct 18 |
46.02000 +1.32 |
46.06 | 45.20 | 45.26 | 341,924 |
| 11 Oct 18 |
44.70000 -0.71 |
45.64 | 44.45 | 44.76 | 288,762 |
| 10 Oct 18 |
45.41000 -1.56 |
46.87 | 44.63 | 46.87 | 330,511 |
| 09 Oct 18 |
46.97000 -1.12 |
48.23 | 46.59 | 47.97 | 251,845 |
| 05 Oct 18 |
48.09000 -0.36 |
48.42 | 48.03 | 48.20 | 108,024 |
| 04 Oct 18 |
48.45000 -0.23 |
48.65 | 47.94 | 48.58 | 856,206 |
| 03 Oct 18 |
48.68000 -0.46 |
49.32 | 48.59 | 49.10 | 565,529 |
| 02 Oct 18 |
49.14000 -0.86 |
49.96 | 49.00 | 49.96 | 182,179 |
| 01 Oct 18 |
50.00000 -0.27 |
52.10 | 49.76 | 51.10 | 225,589 |
| 28 Sep 18 |
50.27000 -0.60 |
50.76 | 50.06 | 50.76 | 123,737 |
| 27 Sep 18 |
50.87000 -0.86 |
51.49 | 50.16 | 51.49 | 163,567 |
| 26 Sep 18 |
51.73000 -0.28 |
51.94 | 51.61 | 51.94 | 154,096 |
| 25 Sep 18 |
52.01000 -0.04 |
52.27 | 51.92 | 52.02 | 112,678 |
| 24 Sep 18 |
52.05000 +0.05 |
52.12 | 51.67 | 51.92 | 193,692 |
| 21 Sep 18 |
52.00000 +0.00 |
52.04 | 51.67 | 51.92 | 231,226 |
| 20 Sep 18 |
52.00000 +0.24 |
52.13 | 51.70 | 51.70 | 128,753 |
| 19 Sep 18 |
51.76000 -0.03 |
52.35 | 51.67 | 51.79 | 117,044 |
| 18 Sep 18 |
51.79000 +0.24 |
51.98 | 51.42 | 51.57 | 93,616 |
| 17 Sep 18 |
51.55000 +0.18 |
51.87 | 51.29 | 51.29 | 100,457 |
| 14 Sep 18 |
51.37000 +0.11 |
51.84 | 51.21 | 51.21 | 74,022 |
| 13 Sep 18 |
51.26000 -0.11 |
51.59 | 50.91 | 51.41 | 76,965 |
| 12 Sep 18 |
51.37000 -0.07 |
51.83 | 51.28 | 51.44 | 255,695 |
| 11 Sep 18 |
51.44000 +0.51 |
51.86 | 50.73 | 50.85 | 117,256 |
| 10 Sep 18 |
50.93000 +0.38 |
51.21 | 50.17 | 50.55 | 315,652 |
| 07 Sep 18 |
50.55000 -0.18 |
50.68 | 50.12 | 50.68 | 108,619 |
| 06 Sep 18 |
50.73000 -0.10 |
51.02 | 50.64 | 50.96 | 73,467 |
| 05 Sep 18 |
50.83000 +0.33 |
51.15 | 50.33 | 50.51 | 143,572 |
| 04 Sep 18 |
50.50000 -0.79 |
51.20 | 50.09 | 51.20 | 267,769 |
| 31 Aug 18 |
51.29000 -0.33 |
51.63 | 50.99 | 51.50 | 100,605 |
| 30 Aug 18 |
51.62000 -0.23 |
52.48 | 51.46 | 51.82 | 113,254 |
| 29 Aug 18 |
51.85000 +0.10 |
51.87 | 51.31 | 51.80 | 84,370 |
| 28 Aug 18 |
51.75000 +0.01 |
51.88 | 51.09 | 51.88 | 122,547 |
| 27 Aug 18 |
51.74000 +1.03 |
51.85 | 50.88 | 50.88 | 166,159 |
| 24 Aug 18 |
50.71000 -0.11 |
50.96 | 50.38 | 50.96 | 234,536 |
| 23 Aug 18 |
50.82000 +0.07 |
51.00 | 50.53 | 50.75 | 49,075 |
| 22 Aug 18 |
50.75000 -0.34 |
51.29 | 50.68 | 51.29 | 139,452 |
| 21 Aug 18 |
51.09000 +0.53 |
51.32 | 50.50 | 50.67 | 114,334 |
| 20 Aug 18 |
50.56000 -0.20 |
51.10 | 50.40 | 50.90 | 231,154 |
| 17 Aug 18 |
50.76000 -0.59 |
51.31 | 50.58 | 51.22 | 182,471 |
| 16 Aug 18 |
51.35000 +1.03 |
51.38 | 50.41 | 50.41 | 201,299 |
| 15 Aug 18 |
50.32000 -0.71 |
51.07 | 50.05 | 50.50 | 149,632 |
| 14 Aug 18 |
51.03000 +0.02 |
51.30 | 50.48 | 51.07 | 157,507 |
| 13 Aug 18 |
51.01000 +0.27 |
51.16 | 50.50 | 50.55 | 81,260 |
| 10 Aug 18 |
50.74000 -0.19 |
51.28 | 50.06 | 50.94 | 113,771 |
| 09 Aug 18 |
50.93000 +0.34 |
51.40 | 50.67 | 51.01 | 137,172 |
| 08 Aug 18 |
50.59000 -0.20 |
52.33 | 48.82 | 51.53 | 477,018 |
| 07 Aug 18 |
50.79000 -0.28 |
51.26 | 50.65 | 51.22 | 186,430 |
| 03 Aug 18 |
51.07000 -0.63 |
51.77 | 50.71 | 51.70 | 177,858 |
| 02 Aug 18 |
51.70000 +1.12 |
52.00 | 50.46 | 50.50 | 268,705 |
| 01 Aug 18 |
50.58000 +0.61 |
50.75 | 49.87 | 49.92 | 182,544 |
| 31 Jul 18 |
49.97000 +0.66 |
50.04 | 48.61 | 49.15 | 199,456 |
| 30 Jul 18 |
49.31000 -0.44 |
49.92 | 48.64 | 49.75 | 213,845 |
| 27 Jul 18 |
49.75000 +0.94 |
50.00 | 48.80 | 48.82 | 207,832 |
| 26 Jul 18 |
48.81000 +0.35 |
49.10 | 48.31 | 48.50 | 150,081 |
| 25 Jul 18 |
48.46000 +0.33 |
48.58 | 48.23 | 48.23 | 140,134 |
| 24 Jul 18 |
48.13000 +0.04 |
48.56 | 48.02 | 48.16 | 169,049 |
| 23 Jul 18 |
48.09000 -0.65 |
48.80 | 47.97 | 48.77 | 226,215 |
| 20 Jul 18 |
48.74000 -0.38 |
49.16 | 48.68 | 49.01 | 154,586 |
| 19 Jul 18 |
49.12000 +0.35 |
49.44 | 48.71 | 48.80 | 151,411 |
| 18 Jul 18 |
48.77000 -0.03 |
49.20 | 48.57 | 48.90 | 286,424 |
| 17 Jul 18 |
48.80000 -1.25 |
50.60 | 48.67 | 50.05 | 353,095 |
| 16 Jul 18 |
50.05000 +1.52 |
50.97 | 49.43 | 49.54 | 497,029 |
| 13 Jul 18 |
48.53000 -0.04 |
49.10 | 48.48 | 48.58 | 209,814 |
| 12 Jul 18 |
48.57000 -0.18 |
49.26 | 48.28 | 48.82 | 229,013 |
| 11 Jul 18 |
48.75000 -0.60 |
49.17 | 48.70 | 49.17 | 166,716 |
| 10 Jul 18 |
49.35000 -0.17 |
49.66 | 48.77 | 49.61 | 184,736 |
| 09 Jul 18 |
49.52000 +1.21 |
49.71 | 48.50 | 48.50 | 281,813 |
| 06 Jul 18 |
48.31000 -0.22 |
48.56 | 48.10 | 48.56 | 239,766 |
| 05 Jul 18 |
48.53000 +0.43 |
49.33 | 48.02 | 48.20 | 335,643 |
| 04 Jul 18 |
48.10000 +0.26 |
48.41 | 47.86 | 47.86 | 61,531 |
| 03 Jul 18 |
47.84000 -1.20 |
49.04 | 47.49 | 48.44 | 342,983 |
| 29 Jun 18 |
49.04000 +0.14 |
49.25 | 48.40 | 49.14 | 287,758 |
| 28 Jun 18 |
48.90000 +0.84 |
49.47 | 48.27 | 48.53 | 767,057 |
| 27 Jun 18 |
48.06000 +0.43 |
48.57 | 47.58 | 47.66 | 546,620 |
| 26 Jun 18 |
47.63000 -0.96 |
48.83 | 46.78 | 48.50 | 874,837 |
| 25 Jun 18 |
48.59000 -0.75 |
49.25 | 48.47 | 49.25 | 410,160 |
| 22 Jun 18 |
49.34000 -0.22 |
49.84 | 48.84 | 49.52 | 231,493 |
| 21 Jun 18 |
49.56000 -0.89 |
50.51 | 49.51 | 50.37 | 323,642 |
| 20 Jun 18 |
50.45000 -0.11 |
51.14 | 49.99 | 50.75 | 287,046 |
| 19 Jun 18 |
50.56000 +0.10 |
50.84 | 50.18 | 50.29 | 348,957 |
| 18 Jun 18 |
50.46000 -0.19 |
51.34 | 50.42 | 50.63 | 231,625 |
| 15 Jun 18 |
50.65000 -0.63 |
51.57 | 50.61 | 51.18 | 332,304 |
| 14 Jun 18 |
51.28000 +0.05 |
51.48 | 50.86 | 51.20 | 139,538 |
| 13 Jun 18 |
51.23000 -0.90 |
52.19 | 51.10 | 52.15 | 251,681 |
| 12 Jun 18 |
52.13000 +1.06 |
53.10 | 50.99 | 52.60 | 397,908 |
| 11 Jun 18 |
51.07000 +0.37 |
51.34 | 50.52 | 50.66 | 486,751 |
| 08 Jun 18 |
50.70000 -1.04 |
51.84 | 50.42 | 51.81 | 509,811 |
| 07 Jun 18 |
51.74000 -1.18 |
53.00 | 51.73 | 52.92 | 383,842 |
| 06 Jun 18 |
52.92000 -0.28 |
53.65 | 52.74 | 53.60 | 280,284 |
| 05 Jun 18 |
53.20000 +0.45 |
53.41 | 52.22 | 52.63 | 454,280 |
| 04 Jun 18 |
52.75000 -0.81 |
53.55 | 52.54 | 53.44 | 342,891 |
| 01 Jun 18 |
53.56000 -0.81 |
54.50 | 53.55 | 54.30 | 246,805 |
| 31 May 18 |
54.37000 -0.58 |
55.05 | 53.86 | 55.04 | 267,194 |
| 30 May 18 |
54.95000 -0.04 |
55.27 | 54.31 | 55.02 | 264,397 |
| 29 May 18 |
54.99000 -0.03 |
55.31 | 54.64 | 54.95 | 129,540 |
| 28 May 18 |
55.02000 -0.24 |
55.49 | 54.80 | 55.29 | 57,949 |
| 25 May 18 |
55.26000 +1.12 |
55.34 | 53.81 | 54.00 | 180,785 |
| 24 May 18 |
54.14000 -0.86 |
54.98 | 53.86 | 54.82 | 216,968 |
| 23 May 18 |
55.00000 -0.36 |
55.25 | 54.59 | 55.14 | 196,765 |
| 22 May 18 |
55.36000 -1.32 |
57.16 | 55.13 | 57.16 | 157,536 |
| 18 May 18 |
56.68000 +1.19 |
56.68 | 55.60 | 55.60 | 187,694 |
| 17 May 18 |
55.49000 +1.28 |
55.58 | 54.45 | 54.47 | 371,727 |
| 16 May 18 |
54.21000 +0.84 |
54.65 | 53.25 | 53.30 | 256,866 |
| 15 May 18 |
53.37000 -0.30 |
54.01 | 53.20 | 53.52 | 219,251 |
| 14 May 18 |
53.67000 -0.72 |
54.30 | 53.35 | 53.61 | 258,117 |
| 11 May 18 |
54.39000 -2.42 |
57.00 | 54.01 | 56.82 | 338,771 |
| 10 May 18 |
56.81000 -1.20 |
56.92 | 54.42 | 56.48 | 519,893 |
| 09 May 18 |
58.01000 +0.07 |
58.30 | 57.48 | 58.30 | 84,291 |
| 08 May 18 |
57.94000 -1.51 |
59.50 | 57.74 | 59.50 | 105,360 |
| 07 May 18 |
59.45000 -0.08 |
59.83 | 59.11 | 59.50 | 82,891 |
| 04 May 18 |
59.53000 +0.27 |
59.66 | 58.58 | 59.27 | 112,171 |
| 03 May 18 |
59.26000 +0.76 |
59.43 | 58.46 | 58.50 | 111,036 |
| 02 May 18 |
58.50000 -0.63 |
59.96 | 58.41 | 59.13 | 155,063 |
| 01 May 18 |
59.13000 +0.16 |
59.22 | 58.39 | 58.92 | 183,520 |
| 30 Apr 18 |
58.97000 -0.19 |
59.45 | 58.79 | 59.06 | 180,108 |
| 27 Apr 18 |
59.16000 +1.07 |
59.28 | 58.22 | 58.29 | 89,825 |
| 26 Apr 18 |
58.09000 +0.24 |
58.32 | 57.42 | 57.84 | 176,029 |
| 25 Apr 18 |
57.85000 -0.42 |
58.33 | 57.33 | 58.27 | 109,902 |
| 24 Apr 18 |
58.27000 -0.43 |
59.10 | 58.17 | 58.70 | 154,746 |
| 23 Apr 18 |
58.70000 -0.04 |
58.94 | 58.17 | 58.68 | 180,274 |
| 20 Apr 18 |
58.74000 -0.54 |
59.28 | 58.43 | 59.28 | 70,581 |
| 19 Apr 18 |
59.28000 -0.11 |
59.50 | 58.87 | 59.31 | 69,046 |
| 18 Apr 18 |
59.39000 +0.79 |
59.71 | 58.28 | 58.63 | 90,487 |
| 17 Apr 18 |
58.60000 -0.91 |
59.73 | 58.38 | 59.52 | 134,545 |
| 16 Apr 18 |
59.51000 +0.34 |
59.56 | 58.64 | 59.42 | 106,865 |
| 13 Apr 18 |
59.17000 +1.58 |
59.20 | 57.70 | 57.70 | 162,384 |
| 12 Apr 18 |
57.59000 +0.49 |
58.08 | 56.90 | 57.20 | 122,918 |
| 11 Apr 18 |
57.10000 +0.70 |
57.20 | 56.40 | 56.40 | 68,523 |
| 10 Apr 18 |
56.40000 -0.57 |
57.50 | 55.95 | 57.14 | 187,615 |
| 09 Apr 18 |
56.97000 -0.82 |
58.13 | 56.97 | 57.96 | 66,365 |
| 06 Apr 18 |
57.79000 -0.32 |
58.25 | 57.67 | 57.83 | 89,623 |
| 05 Apr 18 |
58.11000 +0.12 |
58.31 | 57.65 | 58.26 | 71,159 |
| 04 Apr 18 |
57.99000 -0.22 |
58.16 | 57.34 | 57.85 | 147,913 |
| 03 Apr 18 |
58.21000 +0.22 |
58.39 | 58.00 | 58.11 | 123,862 |
| 02 Apr 18 |
57.99000 -0.57 |
58.72 | 57.77 | 58.39 | 93,801 |
| 29 Mar 18 |
58.56000 +0.52 |
58.64 | 58.21 | 58.21 | 179,343 |
| 28 Mar 18 |
58.04000 -0.26 |
59.02 | 57.64 | 58.01 | 150,969 |
| 27 Mar 18 |
58.30000 -0.82 |
59.44 | 58.13 | 59.12 | 131,828 |
| 26 Mar 18 |
59.12000 -0.97 |
60.83 | 58.64 | 60.57 | 249,423 |
| 23 Mar 18 |
60.09000 -0.41 |
61.25 | 59.75 | 60.59 | 196,331 |
| 22 Mar 18 |
60.50000 +2.60 |
60.72 | 57.01 | 58.05 | 371,369 |
| 21 Mar 18 |
57.90000 -0.15 |
58.90 | 57.75 | 58.90 | 174,010 |
| 20 Mar 18 |
58.05000 +0.62 |
58.28 | 57.35 | 57.55 | 264,048 |
| 19 Mar 18 |
57.43000 +0.01 |
57.72 | 56.82 | 57.40 | 52,899 |
| 16 Mar 18 |
57.42000 -0.15 |
58.01 | 57.07 | 57.72 | 115,641 |
| 15 Mar 18 |
57.57000 -0.41 |
58.16 | 57.41 | 57.95 | 60,547 |
| 14 Mar 18 |
57.98000 -0.22 |
58.50 | 57.87 | 58.41 | 149,759 |
| 13 Mar 18 |
58.20000 +0.63 |
58.27 | 57.21 | 57.67 | 83,831 |
| 12 Mar 18 |
57.57000 -0.13 |
58.43 | 57.15 | 57.71 | 57,031 |
| 09 Mar 18 |
57.70000 +0.53 |
58.14 | 57.22 | 57.40 | 87,297 |
| 08 Mar 18 |
57.17000 +0.42 |
57.35 | 56.50 | 56.78 | 38,493 |
| 07 Mar 18 |
56.75000 -0.20 |
57.00 | 56.31 | 56.75 | 76,176 |
| 06 Mar 18 |
56.95000 +0.78 |
57.32 | 56.12 | 56.17 | 235,834 |
| 05 Mar 18 |
56.17000 +0.02 |
56.43 | 55.04 | 55.95 | 117,091 |
| 02 Mar 18 |
56.15000 -1.12 |
57.00 | 55.96 | 56.83 | 153,039 |
| 01 Mar 18 |
57.27000 +0.29 |
57.41 | 56.50 | 56.91 | 125,285 |
| 28 Feb 18 |
56.98000 -0.47 |
57.64 | 56.97 | 57.61 | 112,212 |
| 27 Feb 18 |
57.45000 -0.16 |
57.57 | 56.87 | 57.46 | 87,852 |
| 26 Feb 18 |
57.61000 +0.57 |
57.75 | 57.02 | 57.24 | 66,515 |
| 23 Feb 18 |
57.04000 -0.29 |
57.50 | 56.76 | 57.35 | 69,503 |
| 22 Feb 18 |
57.33000 +0.53 |
57.41 | 56.09 | 56.82 | 95,093 |
| 21 Feb 18 |
56.80000 +0.41 |
57.14 | 56.39 | 56.39 | 98,884 |
| 20 Feb 18 |
56.39000 -0.69 |
57.17 | 55.89 | 57.04 | 151,712 |
| 16 Feb 18 |
57.08000 +0.46 |
57.72 | 56.65 | 56.65 | 158,019 |
| 15 Feb 18 |
56.62000 +1.01 |
56.69 | 55.37 | 55.98 | 182,582 |
| 14 Feb 18 |
55.61000 +0.61 |
55.87 | 54.82 | 54.86 | 103,263 |
| 13 Feb 18 |
55.00000 -1.59 |
56.18 | 54.81 | 56.00 | 200,344 |
| 12 Feb 18 |
56.59000 +1.23 |
57.13 | 55.70 | 55.72 | 105,601 |
| 09 Feb 18 |
55.36000 -0.17 |
56.39 | 54.30 | 55.50 | 149,209 |
| 08 Feb 18 |
55.53000 -1.49 |
57.26 | 55.39 | 57.10 | 118,226 |
| 07 Feb 18 |
57.02000 +0.13 |
57.74 | 56.70 | 56.75 | 127,745 |
| 06 Feb 18 |
56.89000 +0.75 |
57.00 | 54.06 | 55.50 | 159,699 |
| 05 Feb 18 |
56.14000 -0.82 |
57.30 | 56.03 | 56.29 | 85,219 |
| 02 Feb 18 |
56.96000 -1.42 |
57.80 | 56.02 | 57.28 | 177,115 |
| 01 Feb 18 |
58.38000 +0.31 |
58.50 | 57.81 | 58.17 | 176,374 |
| 31 Jan 18 |
58.07000 -0.73 |
59.11 | 58.07 | 58.95 | 91,032 |
| 30 Jan 18 |
58.80000 -0.51 |
59.00 | 57.82 | 59.00 | 172,328 |
| 29 Jan 18 |
59.31000 +0.06 |
59.38 | 58.25 | 59.21 | 200,106 |
| 26 Jan 18 |
59.25000 +0.24 |
59.67 | 58.52 | 59.17 | 171,358 |
| 25 Jan 18 |
59.01000 +0.75 |
59.06 | 57.82 | 58.50 | 138,978 |
| 24 Jan 18 |
58.26000 +0.31 |
58.55 | 58.00 | 58.14 | 110,860 |
| 23 Jan 18 |
57.95000 +0.95 |
58.31 | 56.98 | 56.99 | 141,623 |
| 22 Jan 18 |
57.00000 -0.75 |
57.79 | 56.85 | 57.79 | 193,605 |
| 19 Jan 18 |
57.75000 +0.50 |
58.28 | 57.11 | 57.32 | 127,300 |
| 18 Jan 18 |
57.25000 +0.08 |
57.53 | 56.68 | 56.99 | 113,358 |
| 17 Jan 18 |
57.17000 +0.82 |
57.66 | 56.31 | 56.47 | 193,953 |
| 16 Jan 18 |
56.35000 -0.72 |
57.15 | 55.96 | 57.15 | 207,401 |
| 15 Jan 18 |
57.07000 -0.07 |
57.25 | 56.87 | 57.14 | 453,894 |
| 12 Jan 18 |
57.14000 +0.56 |
57.22 | 56.49 | 56.74 | 189,434 |
| 11 Jan 18 |
56.58000 +1.18 |
57.32 | 55.65 | 55.65 | 229,353 |
| 10 Jan 18 |
55.40000 +1.04 |
55.70 | 54.07 | 54.25 | 215,429 |
| 09 Jan 18 |
54.36000 -0.26 |
55.33 | 54.12 | 54.63 | 201,664 |
| 08 Jan 18 |
54.62000 -0.69 |
55.25 | 54.54 | 55.25 | 126,368 |
| 05 Jan 18 |
55.31000 +0.51 |
55.38 | 54.33 | 54.85 | 108,438 |
| 04 Jan 18 |
54.80000 +0.86 |
55.12 | 54.00 | 54.00 | 146,973 |
| 03 Jan 18 |
53.94000 -0.21 |
54.70 | 53.87 | 54.60 | 128,247 |
| 02 Jan 18 |
54.15000 +0.15 |
54.70 | 53.89 | 54.19 | 111,151 |
| 29 Dec 17 |
54.00000 -0.05 |
54.24 | 53.68 | 54.03 | 65,125 |
| 28 Dec 17 |
54.05000 -0.02 |
54.19 | 53.17 | 53.25 | 82,726 |
| 27 Dec 17 |
54.07000 -0.07 |
54.14 | 53.70 | 54.14 | 61,547 |
| 22 Dec 17 |
54.14000 +0.04 |
54.32 | 53.75 | 54.12 | 112,473 |
| 21 Dec 17 |
54.10000 -0.12 |
54.41 | 54.05 | 54.39 | 71,983 |
| 20 Dec 17 |
54.22000 +0.06 |
54.54 | 53.77 | 54.15 | 107,109 |
| 19 Dec 17 |
54.16000 +0.25 |
54.37 | 53.51 | 53.99 | 155,027 |
| 18 Dec 17 |
53.91000 -0.66 |
55.04 | 53.78 | 54.92 | 228,910 |
| 15 Dec 17 |
54.57000 +0.55 |
54.92 | 53.99 | 54.05 | 196,347 |
| 14 Dec 17 |
54.02000 -0.43 |
54.81 | 53.94 | 54.43 | 93,421 |
| 13 Dec 17 |
54.45000 +0.32 |
55.08 | 54.05 | 54.05 | 133,354 |
| 12 Dec 17 |
54.13000 -0.12 |
54.94 | 54.09 | 54.28 | 103,481 |
| 11 Dec 17 |
54.25000 -0.22 |
55.28 | 54.00 | 54.52 | 186,007 |
| 08 Dec 17 |
54.47000 +0.54 |
54.83 | 53.63 | 54.15 | 211,339 |
| 07 Dec 17 |
53.93000 +1.00 |
54.38 | 52.95 | 53.11 | 313,416 |
| 06 Dec 17 |
52.93000 +0.79 |
53.50 | 52.02 | 52.23 | 352,022 |
| 05 Dec 17 |
52.14000 +1.12 |
52.37 | 50.83 | 51.18 | 307,747 |
| 04 Dec 17 |
51.02000 +2.07 |
51.71 | 49.75 | 49.89 | 485,805 |
| 01 Dec 17 |
48.95000 -0.12 |
49.48 | 48.63 | 48.95 | 300,117 |
| 30 Nov 17 |
49.07000 +1.56 |
49.08 | 47.32 | 47.32 | 263,074 |
| 29 Nov 17 |
47.51000 -0.78 |
48.29 | 47.33 | 48.00 | 289,618 |
| 28 Nov 17 |
48.29000 -0.66 |
49.20 | 48.12 | 48.87 | 224,959 |
| 27 Nov 17 |
48.95000 -0.12 |
49.39 | 48.91 | 48.99 | 160,662 |
| 24 Nov 17 |
49.07000 -0.03 |
49.68 | 48.97 | 49.37 | 85,262 |
| 23 Nov 17 |
49.10000 -0.04 |
49.31 | 49.08 | 49.08 | 66,412 |
| 22 Nov 17 |
49.14000 -0.05 |
49.33 | 48.78 | 49.06 | 270,108 |
| 21 Nov 17 |
49.19000 +0.09 |
49.50 | 49.01 | 49.20 | 148,607 |
| 20 Nov 17 |
49.10000 -0.09 |
49.40 | 48.63 | 49.36 | 244,936 |
| 17 Nov 17 |
49.19000 -1.10 |
50.34 | 49.19 | 50.17 | 248,006 |
| 16 Nov 17 |
50.29000 +0.91 |
50.93 | 49.44 | 49.56 | 219,355 |
| 15 Nov 17 |
49.38000 -1.19 |
50.63 | 49.30 | 50.63 | 339,174 |
| 14 Nov 17 |
50.57000 -1.36 |
51.93 | 50.54 | 51.93 | 159,038 |
| 13 Nov 17 |
51.93000 +1.91 |
52.00 | 50.01 | 50.07 | 211,648 |
| 10 Nov 17 |
50.02000 -1.19 |
51.22 | 49.13 | 51.22 | 383,603 |
| 09 Nov 17 |
51.21000 -3.15 |
53.50 | 50.90 | 53.50 | 480,980 |
| 08 Nov 17 |
54.36000 +0.11 |
54.89 | 54.25 | 54.89 | 115,658 |
| 07 Nov 17 |
54.25000 +0.27 |
54.37 | 53.64 | 54.14 | 94,698 |
| 06 Nov 17 |
53.98000 -0.53 |
54.70 | 53.87 | 54.42 | 93,976 |
| 03 Nov 17 |
54.51000 -0.17 |
54.77 | 54.29 | 54.68 | 80,505 |
| 02 Nov 17 |
54.68000 -0.15 |
55.01 | 54.56 | 54.89 | 104,637 |
| 01 Nov 17 |
54.83000 +0.09 |
55.06 | 54.50 | 54.96 | 154,556 |
| 31 Oct 17 |
54.74000 +1.16 |
55.00 | 53.63 | 53.76 | 139,160 |
| 30 Oct 17 |
53.58000 -0.35 |
54.19 | 53.45 | 53.95 | 190,259 |
| 27 Oct 17 |
53.93000 +0.04 |
54.00 | 53.55 | 54.00 | 190,904 |
| 26 Oct 17 |
53.89000 +0.35 |
54.00 | 53.43 | 53.73 | 107,347 |
| 25 Oct 17 |
53.54000 -0.03 |
53.95 | 53.45 | 53.63 | 111,836 |
| 24 Oct 17 |
53.57000 +0.30 |
53.71 | 53.25 | 53.36 | 113,068 |
| 23 Oct 17 |
53.27000 -0.03 |
53.56 | 52.85 | 53.56 | 75,884 |
| 20 Oct 17 |
53.30000 +0.06 |
53.70 | 53.23 | 53.39 | 111,011 |
| 19 Oct 17 |
53.24000 +0.23 |
53.26 | 52.96 | 53.00 | 116,183 |
| 18 Oct 17 |
53.01000 +0.87 |
53.11 | 52.21 | 52.29 | 198,578 |
| 17 Oct 17 |
52.14000 -0.67 |
53.25 | 51.91 | 53.00 | 265,481 |
| 16 Oct 17 |
52.81000 +0.84 |
52.87 | 52.18 | 52.20 | 208,008 |
| 13 Oct 17 |
51.97000 +0.13 |
52.17 | 51.85 | 51.85 | 76,340 |
| 12 Oct 17 |
51.84000 +0.03 |
51.98 | 51.48 | 51.81 | 100,345 |
| 11 Oct 17 |
51.81000 -0.30 |
52.25 | 51.47 | 52.11 | 203,277 |
| 10 Oct 17 |
52.11000 +0.42 |
52.14 | 51.55 | 51.76 | 97,900 |
| 06 Oct 17 |
51.69000 +0.43 |
51.75 | 51.03 | 51.33 | 192,359 |
| 05 Oct 17 |
51.26000 -0.94 |
52.15 | 50.96 | 52.15 | 230,456 |
| 04 Oct 17 |
52.20000 -0.19 |
52.40 | 51.89 | 52.38 | 92,536 |
| 03 Oct 17 |
52.39000 +0.39 |
52.64 | 51.94 | 52.10 | 105,735 |
| 02 Oct 17 |
52.00000 +0.49 |
52.23 | 51.51 | 51.61 | 117,374 |
| 29 Sep 17 |
51.51000 -0.38 |
52.23 | 51.14 | 51.97 | 148,194 |
| 28 Sep 17 |
51.89000 +0.95 |
52.00 | 50.50 | 50.64 | 162,696 |
| 27 Sep 17 |
50.94000 +0.39 |
51.08 | 50.64 | 50.69 | 115,303 |
| 26 Sep 17 |
50.55000 +0.48 |
50.60 | 49.96 | 50.07 | 170,777 |
| 25 Sep 17 |
50.07000 -0.26 |
50.54 | 49.95 | 50.41 | 63,283 |
| 22 Sep 17 |
50.33000 -0.03 |
50.54 | 50.07 | 50.41 | 62,546 |
| 21 Sep 17 |
50.36000 +0.10 |
50.46 | 50.02 | 50.26 | 110,528 |
| 20 Sep 17 |
50.26000 +0.44 |
50.40 | 49.37 | 49.82 | 327,632 |
| 19 Sep 17 |
49.82000 +0.13 |
50.14 | 49.39 | 49.58 | 246,922 |
| 18 Sep 17 |
49.69000 -0.67 |
50.15 | 49.62 | 50.00 | 240,809 |
| 15 Sep 17 |
50.36000 -0.39 |
50.80 | 50.15 | 50.75 | 309,805 |
| 14 Sep 17 |
50.75000 -0.20 |
51.08 | 50.55 | 51.00 | 174,930 |
| 13 Sep 17 |
50.95000 -0.18 |
51.25 | 50.69 | 51.20 | 80,061 |
| 12 Sep 17 |
51.13000 +0.25 |
51.26 | 50.79 | 50.86 | 101,891 |
| 11 Sep 17 |
50.88000 -0.03 |
51.00 | 50.10 | 50.91 | 146,070 |
| 08 Sep 17 |
50.91000 -0.18 |
51.20 | 50.60 | 51.18 | 81,682 |
| 07 Sep 17 |
51.09000 +0.10 |
51.43 | 50.81 | 51.09 | 79,960 |
| 06 Sep 17 |
50.99000 -0.36 |
51.60 | 50.60 | 51.35 | 115,060 |
| 05 Sep 17 |
51.35000 +0.18 |
51.55 | 50.76 | 51.19 | 138,258 |
| 01 Sep 17 |
51.17000 -0.17 |
51.49 | 50.80 | 51.49 | 114,633 |
| 31 Aug 17 |
51.34000 -0.23 |
51.79 | 51.02 | 51.60 | 125,770 |
| 30 Aug 17 |
51.57000 +0.66 |
51.85 | 50.88 | 50.91 | 125,924 |
| 29 Aug 17 |
50.91000 +0.42 |
51.18 | 50.06 | 50.29 | 127,633 |
| 28 Aug 17 |
50.49000 -1.11 |
51.75 | 50.25 | 51.70 | 163,317 |
| 25 Aug 17 |
51.60000 +0.24 |
52.01 | 51.19 | 51.26 | 106,598 |
| 24 Aug 17 |
51.36000 -0.23 |
51.80 | 51.25 | 51.52 | 64,807 |
| 23 Aug 17 |
51.59000 +0.29 |
51.66 | 51.18 | 51.28 | 101,607 |
| 22 Aug 17 |
51.30000 -0.26 |
51.87 | 50.77 | 51.72 | 154,263 |
| 21 Aug 17 |
51.56000 -0.44 |
52.32 | 51.40 | 52.00 | 115,770 |
| 18 Aug 17 |
52.00000 -0.39 |
52.33 | 51.33 | 52.31 | 125,515 |
| 17 Aug 17 |
52.39000 -0.72 |
53.56 | 52.12 | 53.12 | 130,109 |
| 16 Aug 17 |
53.11000 -0.45 |
53.75 | 53.09 | 53.59 | 95,627 |
| 15 Aug 17 |
53.56000 -0.81 |
54.40 | 53.28 | 54.40 | 145,282 |
| 14 Aug 17 |
54.37000 +0.20 |
54.76 | 54.10 | 54.15 | 90,714 |
| 11 Aug 17 |
54.17000 -0.22 |
54.35 | 52.68 | 53.96 | 299,980 |
| 10 Aug 17 |
54.39000 +1.28 |
55.04 | 53.32 | 53.49 | 359,800 |
| 09 Aug 17 |
53.11000 -0.23 |
53.64 | 52.46 | 53.35 | 148,794 |
| 08 Aug 17 |
53.34000 +1.34 |
53.34 | 51.90 | 52.00 | 305,992 |
| 04 Aug 17 |
52.00000 +0.59 |
52.00 | 51.17 | 51.58 | 114,341 |
| 03 Aug 17 |
51.41000 +0.46 |
51.90 | 51.01 | 51.01 | 200,876 |
| 02 Aug 17 |
50.95000 +0.35 |
51.15 | 49.89 | 50.73 | 198,653 |
| 01 Aug 17 |
50.60000 -0.23 |
51.22 | 50.25 | 51.00 | 162,140 |
| 31 Jul 17 |
50.83000 +0.22 |
51.04 | 50.50 | 50.61 | 102,803 |
| 28 Jul 17 |
50.61000 -0.39 |
51.16 | 50.50 | 50.96 | 153,117 |
| 27 Jul 17 |
51.00000 +0.63 |
51.45 | 50.35 | 50.42 | 191,845 |
| 26 Jul 17 |
50.37000 +0.25 |
50.75 | 49.53 | 50.01 | 207,780 |
| 25 Jul 17 |
50.12000 -0.71 |
50.91 | 49.26 | 50.80 | 360,771 |
| 24 Jul 17 |
50.83000 -1.32 |
52.11 | 50.71 | 52.01 | 161,668 |
| 21 Jul 17 |
52.15000 +0.81 |
52.20 | 51.00 | 51.00 | 177,964 |
| 20 Jul 17 |
51.34000 -0.70 |
52.00 | 51.20 | 51.93 | 225,944 |
| 19 Jul 17 |
52.04000 -0.91 |
52.95 | 51.84 | 52.91 | 214,949 |
| 18 Jul 17 |
52.95000 +0.29 |
53.12 | 52.15 | 52.56 | 262,974 |
| 17 Jul 17 |
52.66000 -2.40 |
55.00 | 52.47 | 55.00 | 243,796 |
| 14 Jul 17 |
55.06000 -0.01 |
55.46 | 54.50 | 55.08 | 114,751 |
| 13 Jul 17 |
55.07000 +0.03 |
55.65 | 55.06 | 55.34 | 73,625 |
| 12 Jul 17 |
55.04000 -0.03 |
55.92 | 54.99 | 55.27 | 48,991 |
| 11 Jul 17 |
55.07000 -0.24 |
55.43 | 54.71 | 55.28 | 82,132 |
| 10 Jul 17 |
55.31000 +0.31 |
55.51 | 54.67 | 54.80 | 73,430 |
| 07 Jul 17 |
55.00000 +0.95 |
55.11 | 53.88 | 53.99 | 84,792 |
| 06 Jul 17 |
54.05000 +0.08 |
54.58 | 53.68 | 53.77 | 243,572 |
| 05 Jul 17 |
53.97000 +0.52 |
54.55 | 53.36 | 53.54 | 222,514 |
| 04 Jul 17 |
53.45000 -0.79 |
53.77 | 51.17 | 53.75 | 117,239 |
| 30 Jun 17 |
54.24000 +0.03 |
54.71 | 53.91 | 54.06 | 103,169 |
| 29 Jun 17 |
54.21000 -0.58 |
55.00 | 53.51 | 54.78 | 137,175 |
| 28 Jun 17 |
54.79000 +0.11 |
55.48 | 54.54 | 54.54 | 112,253 |
| 27 Jun 17 |
54.68000 -0.58 |
55.35 | 54.50 | 55.09 | 133,035 |
| 26 Jun 17 |
55.26000 -0.50 |
55.95 | 55.14 | 55.71 | 123,495 |
| 23 Jun 17 |
55.76000 -0.31 |
56.25 | 55.49 | 56.06 | 106,812 |
| 22 Jun 17 |
56.07000 +0.04 |
56.33 | 55.91 | 56.03 | 94,920 |
| 21 Jun 17 |
56.03000 +0.10 |
56.50 | 55.82 | 55.93 | 118,335 |
| 20 Jun 17 |
55.93000 -0.32 |
56.45 | 55.84 | 56.25 | 153,357 |
| 19 Jun 17 |
56.25000 +1.05 |
56.28 | 54.80 | 55.10 | 109,060 |
| 16 Jun 17 |
55.20000 -0.05 |
55.52 | 54.58 | 55.18 | 169,572 |
| 15 Jun 17 |
55.25000 -0.10 |
55.37 | 54.55 | 55.11 | 169,162 |
| 14 Jun 17 |
55.35000 -0.35 |
56.24 | 55.30 | 55.82 | 104,180 |
| 13 Jun 17 |
55.70000 +0.12 |
55.94 | 55.17 | 55.74 | 181,688 |
| 12 Jun 17 |
55.58000 -0.57 |
56.35 | 55.14 | 55.90 | 90,527 |
| 09 Jun 17 |
56.15000 -0.37 |
56.64 | 55.70 | 56.64 | 80,146 |
| 08 Jun 17 |
56.52000 +0.11 |
56.63 | 56.30 | 56.41 | 94,552 |
| 07 Jun 17 |
56.41000 +0.01 |
56.73 | 55.85 | 56.44 | 156,012 |
| 06 Jun 17 |
56.40000 +0.08 |
56.57 | 56.28 | 56.54 | 131,531 |
| 05 Jun 17 |
56.32000 -0.03 |
56.65 | 56.16 | 56.49 | 133,234 |
| 02 Jun 17 |
56.35000 +0.05 |
56.45 | 56.08 | 56.32 | 152,683 |
| 01 Jun 17 |
56.30000 +0.74 |
56.45 | 55.42 | 55.42 | 223,910 |
| 31 May 17 |
55.56000 -0.45 |
56.08 | 55.25 | 56.08 | 396,008 |
| 30 May 17 |
56.01000 -0.07 |
56.65 | 55.89 | 56.07 | 148,308 |
| 29 May 17 |
56.08000 +0.46 |
56.20 | 55.71 | 55.84 | 76,903 |
| 26 May 17 |
55.62000 -0.43 |
56.42 | 55.28 | 56.06 | 265,272 |
| 25 May 17 |
56.05000 +0.21 |
56.24 | 55.82 | 56.00 | 265,964 |
| 24 May 17 |
55.84000 -0.03 |
56.15 | 55.27 | 56.15 | 176,199 |
| 23 May 17 |
55.87000 +0.03 |
56.15 | 55.60 | 56.05 | 187,755 |
| 19 May 17 |
55.84000 +0.61 |
56.01 | 55.09 | 55.37 | 278,516 |
| 18 May 17 |
55.23000 +0.08 |
55.44 | 54.55 | 54.55 | 219,046 |
| 17 May 17 |
55.15000 -0.75 |
56.07 | 54.86 | 55.77 | 320,015 |
| 16 May 17 |
55.90000 +1.20 |
56.18 | 54.75 | 54.75 | 348,758 |
| 15 May 17 |
54.70000 +0.70 |
54.98 | 54.00 | 54.00 | 153,859 |
| 12 May 17 |
54.00000 -1.40 |
55.52 | 52.75 | 55.41 | 263,492 |
| 11 May 17 |
55.40000 +1.35 |
57.70 | 55.00 | 57.70 | 295,483 |
| 10 May 17 |
54.05000 +0.60 |
54.14 | 52.97 | 53.13 | 170,317 |
| 09 May 17 |
53.45000 +0.91 |
54.13 | 52.70 | 54.08 | 171,390 |
| 08 May 17 |
52.54000 +0.47 |
52.84 | 52.06 | 52.25 | 77,598 |
| 05 May 17 |
52.07000 +0.30 |
52.09 | 51.74 | 51.89 | 86,842 |
| 04 May 17 |
51.77000 +0.31 |
51.92 | 51.46 | 51.61 | 78,699 |
| 03 May 17 |
51.46000 -0.12 |
51.83 | 51.24 | 51.74 | 62,745 |
| 02 May 17 |
51.58000 +0.69 |
51.75 | 50.90 | 51.03 | 180,066 |
| 01 May 17 |
50.89000 +0.04 |
51.44 | 50.87 | 51.00 | 217,819 |
| 28 Apr 17 |
50.85000 +0.95 |
51.09 | 49.93 | 50.03 | 169,167 |
| 27 Apr 17 |
49.90000 -0.09 |
50.58 | 49.46 | 50.04 | 136,661 |
| 26 Apr 17 |
49.99000 -0.22 |
50.51 | 49.87 | 50.22 | 107,838 |
| 25 Apr 17 |
50.21000 +0.35 |
50.44 | 49.68 | 50.15 | 268,385 |
| 24 Apr 17 |
49.86000 +0.42 |
50.36 | 49.60 | 49.60 | 147,267 |
| 21 Apr 17 |
49.44000 -0.58 |
50.26 | 49.34 | 50.18 | 108,953 |
| 20 Apr 17 |
50.02000 -0.31 |
50.61 | 49.99 | 50.39 | 107,238 |
| 19 Apr 17 |
50.33000 +0.28 |
50.46 | 50.14 | 50.21 | 50,143 |
| 18 Apr 17 |
50.05000 -0.11 |
50.25 | 49.92 | 50.15 | 124,875 |
| 17 Apr 17 |
50.16000 +0.42 |
50.56 | 50.00 | 50.02 | 177,830 |
| 13 Apr 17 |
49.74000 +0.18 |
50.17 | 49.50 | 49.84 | 67,207 |
| 12 Apr 17 |
49.56000 -0.37 |
49.99 | 49.49 | 49.99 | 63,116 |
| 11 Apr 17 |
49.93000 +0.22 |
49.99 | 49.46 | 49.71 | 102,025 |
| 10 Apr 17 |
49.71000 +0.17 |
49.80 | 49.09 | 49.48 | 150,246 |
| 07 Apr 17 |
49.54000 -0.06 |
49.65 | 49.22 | 49.61 | 143,989 |
| 06 Apr 17 |
49.60000 +0.33 |
49.76 | 48.92 | 49.40 | 137,441 |
| 05 Apr 17 |
49.27000 -0.08 |
49.60 | 49.15 | 49.50 | 157,886 |
| 04 Apr 17 |
49.35000 +0.35 |
49.53 | 48.60 | 48.73 | 256,378 |
| 03 Apr 17 |
49.00000 -0.08 |
49.17 | 48.49 | 49.01 | 126,405 |
| 31 Mar 17 |
49.08000 +0.26 |
49.19 | 48.40 | 48.76 | 72,259 |
| 30 Mar 17 |
48.82000 -0.05 |
49.00 | 48.40 | 48.99 | 126,909 |
| 29 Mar 17 |
48.87000 +0.46 |
49.14 | 47.74 | 48.53 | 207,444 |
| 28 Mar 17 |
48.41000 +0.65 |
48.67 | 47.83 | 47.83 | 213,728 |
| 27 Mar 17 |
47.76000 +0.71 |
48.38 | 46.34 | 46.72 | 275,323 |
| 24 Mar 17 |
47.05000 +1.15 |
47.50 | 46.01 | 46.01 | 345,948 |
| 23 Mar 17 |
45.90000 +0.75 |
46.50 | 45.00 | 45.99 | 299,571 |
| 22 Mar 17 |
45.15000 +0.60 |
45.21 | 44.14 | 44.55 | 139,077 |
| 21 Mar 17 |
44.55000 -0.71 |
45.73 | 44.21 | 45.26 | 148,653 |
| 20 Mar 17 |
45.26000 +0.52 |
45.32 | 44.44 | 44.69 | 128,328 |
| 17 Mar 17 |
44.74000 +0.16 |
45.38 | 44.50 | 44.61 | 244,321 |
| 16 Mar 17 |
44.58000 +0.75 |
44.62 | 43.94 | 44.08 | 151,143 |
| 15 Mar 17 |
43.83000 +0.37 |
44.00 | 43.41 | 43.50 | 89,884 |
| 14 Mar 17 |
43.46000 -0.34 |
44.08 | 43.40 | 43.90 | 99,160 |
| 13 Mar 17 |
43.80000 +0.32 |
44.03 | 43.30 | 43.37 | 75,571 |
| 10 Mar 17 |
43.48000 -0.55 |
44.17 | 43.21 | 44.17 | 102,938 |
| 09 Mar 17 |
44.03000 +0.28 |
44.18 | 43.63 | 43.63 | 115,982 |
| 08 Mar 17 |
43.75000 -0.60 |
44.38 | 43.61 | 44.38 | 52,408 |
| 07 Mar 17 |
44.35000 -0.21 |
44.68 | 43.98 | 44.56 | 63,060 |
| 06 Mar 17 |
44.56000 -0.25 |
44.84 | 44.44 | 44.70 | 53,955 |
| 03 Mar 17 |
44.81000 +0.44 |
44.88 | 44.33 | 44.44 | 79,479 |
| 02 Mar 17 |
44.37000 +0.34 |
44.60 | 43.90 | 44.10 | 122,683 |
| 01 Mar 17 |
44.03000 +0.04 |
44.56 | 44.01 | 44.19 | 84,975 |
| 28 Feb 17 |
43.99000 +0.34 |
44.46 | 43.59 | 43.59 | 127,285 |
| 27 Feb 17 |
43.65000 -0.25 |
43.99 | 43.06 | 43.99 | 302,169 |
| 24 Feb 17 |
43.90000 -0.92 |
44.76 | 43.80 | 44.64 | 147,797 |
| 23 Feb 17 |
44.82000 -0.51 |
45.54 | 44.74 | 45.45 | 170,386 |
| 22 Feb 17 |
45.33000 +0.56 |
45.50 | 44.80 | 44.99 | 175,391 |
| 21 Feb 17 |
44.77000 +0.76 |
44.91 | 44.14 | 44.14 | 80,513 |
| 17 Feb 17 |
44.01000 -0.19 |
44.73 | 43.71 | 44.09 | 105,787 |
| 16 Feb 17 |
44.20000 -0.15 |
44.33 | 43.88 | 44.29 | 54,181 |
| 15 Feb 17 |
44.35000 -0.78 |
45.37 | 44.12 | 45.24 | 112,220 |
| 14 Feb 17 |
45.13000 +0.85 |
45.21 | 44.18 | 44.35 | 202,787 |
| 13 Feb 17 |
44.28000 +1.18 |
44.63 | 43.50 | 43.51 | 145,860 |
| 10 Feb 17 |
43.10000 +0.23 |
43.41 | 42.87 | 42.97 | 54,952 |
| 09 Feb 17 |
42.87000 +0.39 |
43.30 | 42.35 | 42.40 | 105,818 |
| 08 Feb 17 |
42.48000 +0.42 |
42.65 | 42.00 | 42.00 | 118,802 |
| 07 Feb 17 |
42.06000 +0.20 |
42.41 | 41.86 | 41.99 | 56,719 |
| 06 Feb 17 |
41.86000 +0.03 |
42.14 | 41.76 | 41.87 | 105,582 |
| 03 Feb 17 |
41.83000 +0.27 |
42.10 | 41.35 | 41.58 | 201,590 |
| 02 Feb 17 |
41.56000 +0.38 |
41.58 | 41.09 | 41.09 | 128,360 |
| 01 Feb 17 |
41.18000 -0.52 |
41.91 | 41.04 | 41.81 | 121,115 |
| 31 Jan 17 |
41.70000 -0.70 |
42.50 | 41.61 | 42.29 | 125,350 |
| 30 Jan 17 |
42.40000 -0.32 |
42.70 | 42.01 | 42.62 | 61,845 |
| 27 Jan 17 |
42.72000 +0.07 |
42.86 | 42.49 | 42.60 | 66,695 |
| 26 Jan 17 |
42.65000 +0.10 |
42.98 | 42.39 | 42.55 | 128,896 |
| 25 Jan 17 |
42.55000 +1.23 |
42.66 | 41.25 | 41.50 | 140,362 |
| 24 Jan 17 |
41.32000 +0.89 |
41.39 | 40.42 | 40.51 | 106,322 |
| 23 Jan 17 |
40.43000 +0.18 |
40.55 | 40.03 | 40.07 | 78,952 |
| 20 Jan 17 |
40.25000 -0.41 |
40.76 | 39.90 | 40.67 | 181,038 |
| 19 Jan 17 |
40.66000 -0.27 |
41.08 | 40.63 | 40.93 | 60,513 |
| 18 Jan 17 |
40.93000 +0.07 |
40.96 | 40.69 | 40.94 | 123,985 |
| 17 Jan 17 |
40.86000 -0.20 |
41.11 | 40.69 | 41.05 | 227,695 |
| 16 Jan 17 |
41.06000 +0.02 |
41.12 | 40.76 | 41.00 | 38,701 |
| 13 Jan 17 |
41.04000 +0.15 |
41.05 | 40.76 | 40.98 | 142,596 |
| 12 Jan 17 |
40.89000 +0.09 |
41.12 | 40.30 | 40.88 | 94,667 |
| 11 Jan 17 |
40.80000 -0.17 |
41.06 | 40.37 | 41.02 | 124,478 |
| 10 Jan 17 |
40.97000 +0.00 |
41.17 | 40.54 | 40.93 | 84,808 |
| 09 Jan 17 |
40.97000 +0.41 |
40.99 | 40.57 | 40.62 | 57,239 |
| 06 Jan 17 |
40.56000 -0.08 |
40.92 | 40.46 | 40.60 | 134,600 |
| 05 Jan 17 |
40.64000 -0.02 |
40.85 | 40.29 | 40.64 | 101,479 |
| 04 Jan 17 |
40.66000 +0.06 |
40.77 | 40.25 | 40.47 | 111,774 |
| 03 Jan 17 |
40.60000 -0.24 |
41.14 | 40.45 | 40.85 | 73,480 |
| 30 Dec 16 |
40.84000 -0.41 |
41.26 | 40.65 | 41.26 | 54,848 |
| 29 Dec 16 |
41.25000 +0.51 |
41.25 | 40.72 | 40.80 | 67,668 |
| 28 Dec 16 |
40.74000 -0.02 |
40.81 | 40.46 | 40.50 | 110,256 |
| 23 Dec 16 |
40.76000 +0.27 |
40.87 | 40.45 | 40.46 | 76,218 |
| 22 Dec 16 |
40.49000 +0.49 |
40.81 | 39.93 | 40.01 | 157,100 |
| 21 Dec 16 |
40.00000 +0.21 |
40.08 | 39.69 | 39.78 | 143,003 |
| 20 Dec 16 |
39.79000 +0.26 |
39.82 | 39.50 | 39.53 | 105,300 |
| 19 Dec 16 |
39.53000 -0.16 |
39.78 | 39.29 | 39.74 | 162,297 |
| 16 Dec 16 |
39.69000 +0.15 |
39.93 | 39.56 | 39.64 | 332,635 |
| 15 Dec 16 |
39.54000 +0.13 |
39.58 | 39.01 | 39.42 | 169,686 |
| 14 Dec 16 |
39.41000 -0.16 |
39.82 | 39.11 | 39.45 | 270,443 |
| 13 Dec 16 |
39.57000 -0.50 |
40.07 | 39.15 | 40.07 | 209,081 |
| 12 Dec 16 |
40.07000 -0.22 |
40.19 | 39.61 | 40.19 | 176,411 |
| 09 Dec 16 |
40.29000 -0.38 |
40.64 | 39.70 | 40.64 | 238,808 |
| 08 Dec 16 |
40.67000 -0.16 |
40.99 | 40.16 | 40.81 | 256,364 |
| 07 Dec 16 |
40.83000 -0.29 |
41.11 | 39.72 | 41.11 | 172,559 |
| 06 Dec 16 |
41.12000 +0.07 |
41.20 | 40.39 | 41.20 | 243,861 |
| 05 Dec 16 |
41.05000 +0.05 |
41.20 | 40.56 | 40.93 | 238,387 |
| 02 Dec 16 |
41.00000 -0.57 |
41.77 | 40.84 | 41.55 | 315,254 |
| 01 Dec 16 |
41.57000 -0.74 |
42.40 | 41.31 | 42.40 | 169,298 |
| 30 Nov 16 |
42.31000 -0.09 |
42.75 | 42.01 | 42.49 | 203,145 |
| 29 Nov 16 |
42.40000 +0.10 |
42.69 | 41.91 | 42.20 | 138,234 |
| 28 Nov 16 |
42.30000 +0.06 |
42.37 | 42.10 | 42.20 | 82,516 |
| 25 Nov 16 |
42.24000 +0.04 |
42.31 | 41.92 | 42.21 | 76,601 |
| 24 Nov 16 |
42.20000 +0.11 |
42.53 | 41.90 | 42.09 | 45,569 |
| 23 Nov 16 |
42.09000 -0.24 |
42.39 | 41.46 | 42.30 | 229,960 |
| 22 Nov 16 |
42.33000 +0.00 |
42.48 | 41.60 | 42.48 | 151,501 |
| 21 Nov 16 |
42.33000 +0.17 |
42.50 | 42.00 | 42.20 | 181,715 |
| 18 Nov 16 |
42.16000 +0.26 |
42.92 | 42.00 | 42.01 | 307,591 |
| 17 Nov 16 |
41.90000 +1.26 |
42.20 | 40.58 | 40.69 | 282,461 |
| 16 Nov 16 |
40.64000 +0.59 |
40.71 | 40.05 | 40.06 | 181,725 |
| 15 Nov 16 |
40.05000 -0.55 |
40.89 | 39.83 | 40.60 | 364,745 |
| 14 Nov 16 |
40.60000 +0.39 |
40.63 | 39.88 | 40.39 | 322,964 |
| 11 Nov 16 |
40.21000 +2.22 |
40.48 | 37.25 | 38.12 | 701,074 |
| 10 Nov 16 |
37.99000 -0.25 |
38.78 | 37.50 | 38.45 | 273,852 |
| 09 Nov 16 |
38.24000 +0.16 |
38.35 | 36.25 | 36.87 | 243,369 |
| 08 Nov 16 |
38.08000 -0.26 |
38.43 | 37.89 | 38.42 | 88,199 |
| 07 Nov 16 |
38.34000 +0.45 |
38.65 | 37.98 | 38.27 | 121,513 |
| 04 Nov 16 |
37.89000 +0.13 |
38.32 | 37.50 | 37.75 | 141,901 |
| 03 Nov 16 |
37.76000 +0.45 |
38.17 | 37.37 | 37.37 | 132,153 |
| 02 Nov 16 |
37.31000 +0.27 |
38.87 | 37.08 | 37.13 | 341,993 |
| 01 Nov 16 |
37.04000 -0.46 |
38.02 | 36.92 | 37.35 | 203,836 |
| 31 Oct 16 |
37.50000 +0.06 |
37.67 | 37.10 | 37.11 | 187,103 |
| 28 Oct 16 |
37.44000 -0.60 |
38.24 | 37.38 | 37.95 | 132,776 |
| 27 Oct 16 |
38.04000 +0.04 |
38.32 | 37.97 | 38.15 | 86,247 |
| 26 Oct 16 |
38.00000 -0.23 |
38.35 | 37.96 | 38.22 | 202,510 |
| 25 Oct 16 |
38.23000 +0.48 |
38.35 | 37.54 | 37.54 | 287,035 |
| 24 Oct 16 |
37.75000 -0.21 |
38.00 | 36.63 | 38.00 | 437,022 |
| 21 Oct 16 |
37.96000 -0.34 |
38.26 | 37.61 | 38.24 | 224,364 |
| 20 Oct 16 |
38.30000 -0.88 |
39.25 | 37.86 | 39.17 | 261,438 |
| 19 Oct 16 |
39.18000 +0.48 |
39.19 | 38.75 | 39.00 | 182,445 |
| 18 Oct 16 |
38.70000 +0.87 |
39.00 | 37.72 | 37.75 | 405,024 |
| 17 Oct 16 |
37.83000 -2.34 |
39.60 | 37.07 | 39.54 | 466,085 |
| 14 Oct 16 |
40.17000 +0.45 |
40.57 | 39.54 | 39.86 | 181,803 |
| 13 Oct 16 |
39.72000 -0.19 |
40.00 | 39.33 | 39.62 | 108,279 |
| 12 Oct 16 |
39.91000 -0.07 |
39.99 | 39.79 | 39.93 | 122,610 |
| 11 Oct 16 |
39.98000 -0.26 |
40.25 | 39.54 | 39.90 | 166,129 |
| 07 Oct 16 |
40.24000 +0.87 |
40.75 | 39.11 | 39.42 | 192,179 |
| 06 Oct 16 |
39.37000 -0.84 |
40.18 | 39.10 | 40.18 | 116,656 |
| 05 Oct 16 |
40.21000 +0.49 |
40.32 | 39.56 | 39.91 | 186,676 |
| 04 Oct 16 |
39.72000 +0.02 |
40.30 | 39.54 | 39.81 | 141,405 |
| 03 Oct 16 |
39.70000 +0.27 |
40.26 | 39.31 | 39.31 | 307,039 |
| 30 Sep 16 |
39.43000 -1.40 |
40.88 | 39.20 | 40.88 | 360,870 |
| 29 Sep 16 |
40.83000 -0.17 |
41.17 | 40.38 | 41.00 | 259,795 |
| 28 Sep 16 |
41.00000 -0.04 |
41.48 | 40.81 | 40.97 | 249,856 |
| 27 Sep 16 |
41.04000 +0.25 |
41.35 | 40.33 | 40.75 | 422,736 |
| 26 Sep 16 |
40.79000 +0.12 |
41.08 | 40.48 | 40.64 | 355,177 |
| 23 Sep 16 |
40.67000 -1.39 |
41.06 | 40.32 | 40.81 | 838,266 |
| 22 Sep 16 |
42.06000 -0.82 |
43.05 | 42.00 | 43.05 | 141,948 |
| 21 Sep 16 |
42.88000 +0.01 |
43.09 | 42.64 | 42.92 | 100,254 |
| 20 Sep 16 |
42.87000 +0.26 |
43.20 | 42.61 | 42.63 | 142,071 |
| 19 Sep 16 |
42.61000 +0.30 |
42.73 | 42.38 | 42.55 | 133,328 |
| 16 Sep 16 |
42.31000 -0.20 |
43.30 | 41.63 | 42.47 | 1,171,738 |
| 15 Sep 16 |
42.51000 +0.35 |
42.70 | 42.15 | 42.20 | 146,710 |
| 14 Sep 16 |
42.16000 +0.31 |
42.78 | 41.66 | 41.86 | 124,197 |
| 13 Sep 16 |
41.85000 -0.57 |
42.28 | 41.57 | 42.12 | 146,722 |
| 12 Sep 16 |
42.42000 +0.13 |
42.61 | 41.44 | 41.94 | 145,133 |
| 09 Sep 16 |
42.29000 -0.70 |
42.93 | 42.11 | 42.93 | 181,320 |
| 08 Sep 16 |
42.99000 +0.16 |
43.24 | 42.81 | 42.81 | 73,644 |
| 07 Sep 16 |
42.83000 -1.00 |
43.67 | 42.49 | 43.34 | 234,288 |
| 06 Sep 16 |
43.83000 +0.23 |
43.97 | 43.33 | 43.50 | 206,722 |
| 02 Sep 16 |
43.60000 +0.38 |
44.85 | 43.34 | 43.39 | 279,213 |
| 01 Sep 16 |
43.22000 +0.97 |
43.57 | 41.85 | 42.20 | 181,602 |
| 31 Aug 16 |
42.25000 +0.00 |
42.43 | 41.89 | 42.18 | 149,153 |
| 30 Aug 16 |
42.25000 +0.36 |
42.50 | 41.65 | 41.73 | 101,100 |
| 29 Aug 16 |
41.89000 -0.41 |
42.72 | 41.44 | 42.10 | 166,224 |
| 26 Aug 16 |
42.30000 -0.48 |
42.94 | 42.25 | 42.94 | 98,075 |
| 25 Aug 16 |
42.78000 +0.04 |
43.18 | 42.60 | 42.60 | 136,203 |
| 24 Aug 16 |
42.74000 -0.76 |
43.46 | 42.55 | 43.40 | 103,891 |
| 23 Aug 16 |
43.50000 -0.45 |
44.03 | 43.40 | 43.85 | 115,536 |
| 22 Aug 16 |
43.95000 +0.00 |
44.05 | 43.51 | 43.71 | 146,610 |
| 19 Aug 16 |
43.95000 -0.01 |
44.34 | 43.50 | 43.95 | 162,547 |
| 18 Aug 16 |
43.96000 -0.02 |
44.15 | 43.78 | 44.11 | 124,968 |
| 17 Aug 16 |
43.98000 +0.80 |
44.12 | 43.13 | 43.17 | 263,608 |
| 16 Aug 16 |
43.18000 -0.99 |
44.20 | 42.78 | 44.17 | 305,999 |
| 15 Aug 16 |
44.17000 -0.34 |
44.75 | 43.89 | 44.67 | 290,441 |
| 12 Aug 16 |
44.51000 -0.31 |
44.87 | 44.11 | 44.49 | 394,497 |
| 11 Aug 16 |
44.82000 +3.10 |
44.82 | 43.60 | 44.00 | 484,205 |
| 10 Aug 16 |
41.72000 -0.31 |
42.17 | 41.26 | 42.17 | 74,930 |
| 09 Aug 16 |
42.03000 -0.37 |
42.47 | 41.92 | 42.40 | 112,866 |
| 08 Aug 16 |
42.40000 +0.97 |
42.40 | 41.39 | 41.53 | 173,089 |
| 05 Aug 16 |
41.43000 +0.08 |
41.68 | 40.97 | 41.41 | 120,502 |
| 04 Aug 16 |
41.35000 +1.00 |
41.61 | 40.42 | 40.46 | 104,828 |
| 03 Aug 16 |
40.35000 -0.49 |
40.51 | 40.10 | 40.50 | 86,870 |
| 02 Aug 16 |
40.84000 -0.61 |
41.66 | 40.59 | 41.66 | 108,716 |
| 29 Jul 16 |
41.45000 -0.45 |
41.98 | 41.00 | 41.96 | 141,206 |
| 28 Jul 16 |
41.90000 +0.55 |
42.25 | 41.21 | 41.43 | 119,044 |
| 27 Jul 16 |
41.35000 +0.38 |
41.42 | 40.89 | 41.11 | 104,000 |
| 26 Jul 16 |
40.97000 +0.01 |
41.16 | 40.80 | 40.89 | 76,263 |
| 25 Jul 16 |
40.96000 -0.19 |
41.15 | 40.62 | 41.15 | 106,423 |
| 22 Jul 16 |
41.15000 +0.28 |
41.41 | 40.75 | 40.98 | 110,619 |
| 21 Jul 16 |
40.87000 +0.55 |
40.87 | 40.10 | 40.27 | 113,488 |
| 20 Jul 16 |
40.32000 +0.32 |
40.40 | 39.81 | 40.07 | 103,726 |
| 19 Jul 16 |
40.00000 -0.15 |
40.31 | 39.62 | 40.11 | 131,742 |
| 18 Jul 16 |
40.15000 +0.87 |
40.16 | 39.30 | 39.30 | 141,954 |
| 15 Jul 16 |
39.28000 +0.16 |
39.95 | 38.97 | 39.21 | 138,893 |
| 14 Jul 16 |
39.12000 -0.01 |
39.80 | 38.93 | 39.20 | 264,189 |
| 13 Jul 16 |
39.13000 -0.38 |
39.62 | 39.09 | 39.42 | 135,664 |
| 12 Jul 16 |
39.51000 +0.92 |
39.66 | 38.75 | 38.76 | 162,511 |
| 11 Jul 16 |
38.59000 -0.71 |
39.26 | 38.30 | 39.26 | 332,596 |
| 08 Jul 16 |
39.30000 -0.14 |
39.56 | 39.29 | 39.50 | 79,406 |
| 07 Jul 16 |
39.44000 +0.28 |
39.66 | 39.05 | 39.05 | 136,247 |
| 06 Jul 16 |
39.16000 -0.55 |
39.66 | 39.06 | 39.52 | 322,566 |
| 05 Jul 16 |
39.71000 -0.09 |
40.22 | 39.46 | 39.61 | 296,361 |
| 04 Jul 16 |
39.80000 -0.43 |
41.00 | 39.75 | 41.00 | 64,008 |
| 30 Jun 16 |
40.23000 +0.34 |
40.39 | 39.85 | 39.90 | 185,286 |
| 29 Jun 16 |
39.89000 -0.18 |
40.80 | 39.75 | 40.29 | 129,798 |
| 28 Jun 16 |
40.07000 +1.03 |
40.21 | 39.25 | 39.29 | 163,320 |
| 27 Jun 16 |
39.04000 -0.23 |
39.25 | 38.52 | 38.52 | 164,495 |
| 24 Jun 16 |
39.27000 -0.75 |
40.16 | 36.50 | 38.18 | 297,277 |
| 23 Jun 16 |
40.02000 -0.06 |
40.41 | 39.16 | 40.12 | 112,365 |
| 22 Jun 16 |
40.08000 -0.32 |
40.68 | 40.06 | 40.38 | 130,987 |
| 21 Jun 16 |
40.40000 -0.55 |
41.04 | 40.25 | 41.04 | 130,117 |
| 20 Jun 16 |
40.95000 +0.48 |
41.14 | 40.63 | 40.81 | 104,882 |
| 17 Jun 16 |
40.47000 -0.81 |
41.36 | 40.42 | 41.28 | 249,939 |
| 16 Jun 16 |
41.28000 +0.01 |
41.49 | 40.98 | 41.01 | 103,988 |
| 15 Jun 16 |
41.27000 +0.89 |
41.75 | 40.40 | 40.50 | 117,340 |
| 14 Jun 16 |
40.38000 -0.22 |
41.50 | 40.31 | 40.31 | 111,246 |
| 13 Jun 16 |
40.60000 -0.46 |
41.15 | 40.36 | 40.80 | 109,455 |
| 10 Jun 16 |
41.06000 -0.75 |
41.65 | 40.68 | 41.60 | 325,134 |
| 09 Jun 16 |
41.81000 +0.22 |
42.08 | 41.47 | 41.50 | 126,605 |
| 08 Jun 16 |
41.59000 -0.10 |
41.84 | 41.23 | 41.76 | 93,845 |
| 07 Jun 16 |
41.69000 +0.25 |
41.71 | 41.21 | 41.40 | 146,704 |
| 06 Jun 16 |
41.44000 +0.51 |
41.94 | 41.11 | 41.27 | 154,914 |
| 03 Jun 16 |
40.93000 -0.43 |
41.55 | 40.84 | 41.38 | 149,138 |
| 02 Jun 16 |
41.36000 -0.40 |
41.68 | 41.17 | 41.68 | 124,625 |
| 01 Jun 16 |
41.76000 +0.25 |
42.05 | 41.47 | 41.56 | 170,812 |
| 31 May 16 |
41.51000 +0.67 |
41.77 | 40.85 | 41.00 | 243,380 |
| 30 May 16 |
40.84000 -0.03 |
41.18 | 40.75 | 41.18 | 54,428 |
| 27 May 16 |
40.87000 -0.08 |
41.13 | 40.68 | 41.12 | 590,055 |
| 26 May 16 |
40.95000 -0.13 |
41.29 | 40.41 | 41.28 | 95,957 |
| 25 May 16 |
41.08000 +0.21 |
41.45 | 40.87 | 41.20 | 284,639 |
| 24 May 16 |
40.87000 -0.28 |
41.55 | 40.75 | 41.17 | 804,626 |
| 20 May 16 |
41.15000 +0.11 |
41.32 | 40.91 | 41.02 | 155,167 |
| 19 May 16 |
41.04000 -0.18 |
41.25 | 40.69 | 41.10 | 149,381 |
| 18 May 16 |
41.22000 +0.22 |
41.50 | 40.29 | 41.43 | 159,617 |
| 17 May 16 |
41.00000 -1.53 |
42.65 | 40.75 | 42.55 | 238,946 |
| 16 May 16 |
42.53000 +1.80 |
42.94 | 40.62 | 41.00 | 396,012 |
| 13 May 16 |
40.73000 +3.52 |
41.02 | 38.56 | 38.61 | 580,110 |
| 12 May 16 |
37.21000 -0.54 |
37.95 | 36.55 | 37.74 | 205,027 |
| 11 May 16 |
37.75000 -0.36 |
38.74 | 37.16 | 38.10 | 147,973 |
| 10 May 16 |
38.11000 +1.59 |
38.12 | 36.63 | 36.63 | 206,771 |
| 09 May 16 |
36.52000 -0.60 |
37.39 | 36.06 | 37.39 | 224,696 |
| 06 May 16 |
37.12000 +0.68 |
38.28 | 36.37 | 36.57 | 301,412 |
| 05 May 16 |
36.44000 +1.34 |
36.63 | 34.94 | 35.07 | 145,766 |
| 04 May 16 |
35.10000 -0.66 |
35.75 | 34.93 | 35.23 | 145,246 |
| 03 May 16 |
35.76000 -0.02 |
35.94 | 34.68 | 35.55 | 143,254 |
| 02 May 16 |
35.78000 -1.19 |
37.03 | 35.75 | 37.00 | 207,894 |
| 29 Apr 16 |
36.97000 +0.40 |
37.18 | 36.36 | 36.42 | 109,082 |
| 28 Apr 16 |
36.57000 -0.16 |
36.84 | 36.06 | 36.71 | 200,665 |
| 27 Apr 16 |
36.73000 +0.62 |
36.90 | 35.85 | 35.89 | 177,195 |
| 26 Apr 16 |
36.11000 +0.08 |
36.55 | 35.85 | 36.13 | 125,141 |
| 25 Apr 16 |
36.03000 +0.19 |
36.79 | 35.35 | 35.73 | 158,469 |
| 22 Apr 16 |
35.84000 -0.57 |
36.37 | 35.30 | 36.15 | 190,187 |
| 21 Apr 16 |
36.41000 -0.84 |
37.21 | 35.94 | 37.21 | 193,745 |
| 20 Apr 16 |
37.25000 +0.10 |
37.27 | 36.81 | 37.14 | 172,724 |
| 19 Apr 16 |
37.15000 -0.10 |
37.25 | 36.58 | 37.25 | 171,134 |
| 18 Apr 16 |
37.25000 +0.06 |
37.47 | 37.13 | 37.30 | 306,892 |
| 15 Apr 16 |
37.19000 +0.53 |
37.31 | 36.60 | 36.66 | 182,234 |
| 14 Apr 16 |
36.66000 -0.27 |
37.23 | 36.22 | 36.97 | 222,535 |
| 13 Apr 16 |
36.93000 +0.96 |
37.15 | 35.76 | 36.00 | 403,199 |
| 12 Apr 16 |
35.97000 -1.41 |
37.44 | 35.48 | 37.30 | 448,006 |
| 11 Apr 16 |
37.38000 +0.59 |
38.56 | 36.82 | 37.15 | 1,127,404 |
| 08 Apr 16 |
36.79000 +0.70 |
37.01 | 35.90 | 36.02 | 245,550 |
| 07 Apr 16 |
36.09000 +0.00 |
36.47 | 35.63 | 35.95 | 813,566 |
| 06 Apr 16 |
36.09000 +0.68 |
36.48 | 35.27 | 35.38 | 735,039 |
| 05 Apr 16 |
35.41000 +0.04 |
35.50 | 34.61 | 35.25 | 501,047 |
| 04 Apr 16 |
35.37000 +1.97 |
35.41 | 33.35 | 33.35 | 358,685 |
| 01 Apr 16 |
33.40000 +0.00 |
33.57 | 33.10 | 33.36 | 305,575 |
| 31 Mar 16 |
33.40000 +0.00 |
34.10 | 33.00 | 33.38 | 1,023,865 |
| 30 Mar 16 |
33.40000 +0.00 |
34.01 | 33.31 | 33.47 | 338,743 |
| 29 Mar 16 |
33.40000 -0.45 |
33.99 | 32.95 | 33.94 | 444,389 |
| 28 Mar 16 |
33.85000 +0.65 |
35.00 | 33.16 | 34.00 | 301,301 |
| 24 Mar 16 |
33.20000 +1.26 |
33.84 | 32.80 | 33.00 | 528,370 |
| 23 Mar 16 |
31.94000 +0.86 |
32.10 | 31.05 | 31.09 | 109,659 |
| 22 Mar 16 |
31.08000 -0.37 |
31.42 | 30.94 | 31.26 | 120,968 |
| 21 Mar 16 |
31.45000 +0.16 |
31.81 | 30.93 | 31.43 | 96,893 |
| 18 Mar 16 |
31.29000 -0.18 |
31.75 | 31.00 | 31.45 | 204,162 |
| 17 Mar 16 |
31.47000 +1.02 |
32.35 | 30.24 | 30.56 | 342,966 |
| 16 Mar 16 |
30.45000 +0.51 |
30.89 | 29.99 | 29.99 | 189,652 |
| 15 Mar 16 |
29.94000 -0.72 |
30.99 | 29.00 | 30.66 | 385,616 |
| 14 Mar 16 |
30.66000 +1.10 |
30.74 | 29.37 | 29.75 | 260,062 |
| 11 Mar 16 |
29.56000 +1.45 |
30.92 | 28.30 | 28.47 | 382,168 |
| 10 Mar 16 |
28.11000 +0.11 |
28.36 | 27.83 | 28.10 | 152,981 |
| 09 Mar 16 |
28.00000 +0.85 |
28.10 | 27.35 | 27.35 | 140,850 |
| 08 Mar 16 |
27.15000 +0.02 |
27.42 | 26.60 | 27.42 | 97,357 |
| 07 Mar 16 |
27.13000 +1.09 |
27.26 | 26.00 | 26.06 | 108,866 |
| 04 Mar 16 |
26.04000 -0.14 |
26.63 | 25.89 | 26.59 | 112,533 |
| 03 Mar 16 |
26.18000 -0.75 |
27.18 | 26.14 | 27.00 | 129,884 |
| 02 Mar 16 |
26.93000 +0.17 |
27.16 | 26.16 | 26.99 | 128,053 |
| 01 Mar 16 |
26.76000 +0.87 |
26.86 | 26.09 | 26.18 | 111,873 |
| 29 Feb 16 |
25.89000 +0.49 |
26.00 | 25.26 | 25.26 | 134,585 |
| 26 Feb 16 |
25.40000 -0.44 |
26.11 | 25.29 | 25.99 | 109,062 |
| 25 Feb 16 |
25.84000 +0.72 |
26.25 | 25.12 | 25.12 | 108,320 |
| 24 Feb 16 |
25.12000 +0.14 |
25.20 | 24.87 | 24.87 | 85,999 |
| 23 Feb 16 |
24.98000 -0.08 |
25.26 | 24.66 | 25.09 | 46,242 |
| 22 Feb 16 |
25.06000 +0.11 |
25.34 | 25.05 | 25.09 | 52,086 |
| 19 Feb 16 |
24.95000 -0.15 |
25.07 | 24.53 | 25.07 | 65,320 |
| 18 Feb 16 |
25.10000 +0.75 |
25.27 | 24.44 | 24.44 | 61,054 |
| 17 Feb 16 |
24.35000 -0.07 |
24.62 | 24.01 | 24.44 | 285,197 |
| 16 Feb 16 |
24.42000 +0.16 |
24.73 | 24.09 | 24.09 | 146,580 |
| 12 Feb 16 |
24.26000 -0.34 |
24.75 | 24.17 | 24.73 | 122,099 |
| 11 Feb 16 |
24.60000 -0.78 |
25.05 | 24.31 | 24.85 | 94,874 |
| 10 Feb 16 |
25.38000 +0.15 |
25.46 | 25.15 | 25.26 | 87,648 |
| 09 Feb 16 |
25.23000 +0.61 |
25.36 | 23.50 | 23.73 | 188,127 |
| 08 Feb 16 |
24.62000 -2.11 |
26.46 | 24.35 | 26.32 | 199,209 |
| 05 Feb 16 |
26.73000 -0.14 |
27.17 | 26.58 | 27.13 | 93,323 |
| 04 Feb 16 |
26.87000 +0.51 |
27.05 | 26.26 | 26.31 | 101,979 |
| 03 Feb 16 |
26.36000 +0.20 |
26.89 | 25.75 | 26.00 | 158,999 |
| 02 Feb 16 |
26.16000 -0.91 |
27.29 | 26.13 | 27.29 | 190,747 |
| 01 Feb 16 |
27.07000 +0.39 |
27.34 | 26.20 | 26.83 | 115,796 |
| 29 Jan 16 |
26.68000 +0.78 |
26.76 | 25.93 | 25.93 | 139,399 |
| 28 Jan 16 |
25.90000 -1.28 |
27.39 | 25.51 | 27.39 | 355,351 |
| 27 Jan 16 |
27.18000 -0.49 |
27.87 | 26.94 | 27.80 | 204,106 |
| 26 Jan 16 |
27.67000 -0.03 |
28.10 | 27.58 | 27.81 | 132,626 |
| 25 Jan 16 |
27.70000 -0.17 |
28.10 | 27.55 | 27.74 | 84,722 |
| 22 Jan 16 |
27.87000 +0.82 |
28.20 | 27.34 | 27.34 | 147,593 |
| 21 Jan 16 |
27.05000 -0.57 |
27.61 | 26.99 | 27.60 | 126,668 |
| 20 Jan 16 |
27.62000 -0.05 |
27.75 | 26.94 | 27.45 | 169,920 |
| 19 Jan 16 |
27.67000 +0.11 |
28.22 | 27.47 | 27.62 | 209,442 |
| 18 Jan 16 |
27.56000 -0.05 |
27.75 | 27.01 | 27.01 | 118,429 |
| 15 Jan 16 |
27.61000 -0.19 |
27.95 | 27.04 | 27.25 | 280,963 |
| 14 Jan 16 |
27.80000 -0.12 |
27.88 | 26.94 | 27.32 | 217,414 |
| 13 Jan 16 |
27.92000 -0.33 |
28.51 | 27.73 | 28.47 | 123,396 |
| 12 Jan 16 |
28.25000 +0.71 |
28.29 | 27.55 | 27.60 | 187,356 |
| 11 Jan 16 |
27.54000 -0.85 |
28.45 | 27.36 | 28.35 | 137,858 |
| 08 Jan 16 |
28.39000 +0.24 |
28.69 | 28.15 | 28.15 | 195,193 |
| 07 Jan 16 |
28.15000 -0.29 |
28.39 | 27.20 | 27.59 | 315,689 |
| 06 Jan 16 |
28.44000 -0.89 |
29.28 | 28.31 | 29.27 | 196,670 |
| 05 Jan 16 |
29.33000 +1.63 |
29.72 | 27.72 | 27.91 | 450,139 |
| 04 Jan 16 |
27.70000 -0.62 |
28.10 | 27.16 | 28.10 | 230,105 |
| 31 Dec 15 |
28.32000 +0.08 |
28.53 | 27.78 | 28.24 | 137,560 |
| 30 Dec 15 |
28.24000 +0.08 |
28.55 | 27.95 | 28.55 | 103,161 |
| 29 Dec 15 |
28.16000 +1.41 |
28.78 | 26.75 | 26.75 | 247,934 |
| 24 Dec 15 |
26.75000 -0.19 |
26.94 | 26.75 | 26.88 | 53,259 |
| 23 Dec 15 |
26.94000 -0.08 |
27.40 | 26.80 | 27.15 | 265,127 |
| 22 Dec 15 |
27.02000 -0.36 |
27.34 | 26.85 | 27.33 | 112,913 |
| 21 Dec 15 |
27.38000 +0.43 |
27.59 | 26.75 | 26.75 | 230,380 |
| 18 Dec 15 |
26.95000 -0.26 |
27.40 | 26.50 | 27.17 | 2,184,698 |
| 17 Dec 15 |
27.21000 +0.23 |
27.35 | 26.85 | 26.91 | 262,086 |
| 16 Dec 15 |
26.98000 -0.44 |
27.67 | 26.72 | 27.40 | 260,396 |
| 15 Dec 15 |
27.42000 +0.87 |
27.58 | 26.06 | 26.84 | 281,539 |
| 14 Dec 15 |
26.55000 -0.56 |
27.42 | 26.48 | 27.10 | 439,123 |
| 11 Dec 15 |
27.11000 -0.17 |
27.47 | 26.88 | 27.17 | 150,559 |
| 10 Dec 15 |
27.28000 +0.20 |
27.36 | 26.78 | 27.14 | 101,899 |
| 09 Dec 15 |
27.08000 -0.21 |
27.47 | 27.00 | 27.24 | 121,061 |
| 08 Dec 15 |
27.29000 +0.22 |
27.49 | 26.87 | 27.04 | 376,951 |
| 07 Dec 15 |
27.07000 -0.14 |
27.25 | 26.65 | 27.25 | 116,255 |
| 04 Dec 15 |
27.21000 -0.01 |
27.35 | 26.75 | 27.24 | 134,160 |
| 03 Dec 15 |
27.22000 +0.33 |
27.45 | 26.67 | 26.99 | 463,831 |
| 02 Dec 15 |
26.89000 +0.30 |
27.13 | 26.64 | 26.72 | 342,345 |
| 01 Dec 15 |
26.59000 +0.42 |
26.74 | 26.13 | 26.38 | 275,138 |
| 30 Nov 15 |
26.17000 +0.06 |
26.48 | 26.00 | 26.18 | 254,599 |
| 27 Nov 15 |
26.11000 +0.12 |
26.12 | 25.90 | 26.01 | 112,738 |
| 26 Nov 15 |
25.99000 -0.14 |
26.17 | 25.68 | 25.68 | 69,782 |
| 25 Nov 15 |
26.13000 +0.36 |
26.25 | 25.68 | 25.68 | 231,642 |
| 24 Nov 15 |
25.77000 -0.37 |
26.18 | 25.64 | 26.09 | 163,635 |
| 23 Nov 15 |
26.14000 +0.28 |
26.17 | 25.89 | 25.95 | 226,227 |
| 20 Nov 15 |
25.86000 -0.21 |
26.30 | 25.52 | 26.30 | 209,231 |
| 19 Nov 15 |
26.07000 +0.26 |
26.30 | 25.88 | 25.94 | 570,472 |
| 18 Nov 15 |
25.81000 +0.18 |
26.08 | 25.64 | 25.78 | 128,173 |
| 17 Nov 15 |
25.63000 +0.31 |
25.97 | 25.00 | 25.19 | 176,143 |
| 16 Nov 15 |
25.32000 +0.96 |
25.32 | 24.21 | 24.23 | 168,020 |
| 13 Nov 15 |
24.36000 -0.69 |
25.01 | 23.81 | 25.01 | 186,999 |
| 12 Nov 15 |
25.05000 -0.23 |
25.25 | 24.75 | 25.02 | 249,150 |
| 11 Nov 15 |
25.28000 +1.38 |
25.52 | 23.75 | 23.75 | 438,766 |
| 10 Nov 15 |
23.90000 +2.67 |
24.40 | 22.80 | 24.16 | 586,021 |
| 09 Nov 15 |
21.23000 +1.23 |
21.32 | 20.44 | 20.57 | 241,003 |
| 06 Nov 15 |
20.00000 -0.47 |
20.56 | 19.91 | 20.56 | 117,163 |
| 05 Nov 15 |
20.47000 +0.15 |
20.86 | 20.30 | 20.65 | 203,959 |
| 04 Nov 15 |
20.32000 +1.34 |
20.32 | 18.86 | 19.00 | 250,698 |
| 03 Nov 15 |
18.98000 -0.05 |
19.10 | 18.64 | 19.03 | 73,651 |
| 02 Nov 15 |
19.03000 +0.07 |
19.13 | 18.86 | 18.96 | 74,964 |
| 30 Oct 15 |
18.96000 -0.31 |
19.49 | 18.63 | 19.22 | 131,443 |
| 29 Oct 15 |
19.27000 +0.37 |
19.30 | 18.58 | 18.97 | 122,534 |
| 28 Oct 15 |
18.90000 -0.15 |
19.14 | 18.51 | 19.10 | 110,278 |
| 27 Oct 15 |
19.05000 +0.01 |
19.32 | 19.00 | 19.22 | 107,164 |
| 26 Oct 15 |
19.04000 -0.19 |
19.54 | 19.00 | 19.43 | 78,244 |
| 23 Oct 15 |
19.23000 +0.67 |
19.40 | 18.88 | 19.07 | 121,346 |
| 22 Oct 15 |
18.56000 +0.06 |
18.85 | 18.04 | 18.52 | 248,412 |
| 21 Oct 15 |
18.50000 -0.30 |
18.88 | 18.46 | 18.64 | 176,965 |
| 20 Oct 15 |
18.80000 -0.14 |
19.26 | 18.75 | 18.90 | 106,966 |
| 19 Oct 15 |
18.94000 -0.37 |
19.45 | 18.84 | 19.23 | 93,369 |
| 16 Oct 15 |
19.31000 -0.64 |
19.92 | 19.02 | 19.90 | 223,771 |
| 15 Oct 15 |
19.95000 +0.56 |
20.00 | 19.35 | 19.45 | 70,391 |
| 14 Oct 15 |
19.39000 -0.07 |
19.70 | 19.30 | 19.45 | 99,049 |
| 13 Oct 15 |
19.46000 +0.12 |
19.51 | 19.23 | 19.30 | 83,188 |
| 09 Oct 15 |
19.34000 -0.26 |
19.85 | 19.34 | 19.60 | 89,321 |
| 08 Oct 15 |
19.60000 +0.30 |
19.73 | 19.30 | 19.30 | 99,395 |
| 07 Oct 15 |
19.30000 -0.30 |
19.86 | 19.27 | 19.62 | 138,031 |
| 06 Oct 15 |
19.60000 -0.27 |
20.09 | 19.55 | 19.96 | 194,356 |
| 05 Oct 15 |
19.87000 +0.01 |
20.20 | 19.74 | 20.13 | 167,524 |
| 02 Oct 15 |
19.86000 -0.55 |
20.27 | 19.85 | 20.22 | 201,065 |
| 01 Oct 15 |
20.41000 +0.41 |
20.84 | 19.85 | 20.00 | 229,925 |
| 30 Sep 15 |
20.00000 +0.78 |
20.50 | 19.21 | 19.25 | 272,258 |
| 29 Sep 15 |
19.22000 +0.01 |
19.28 | 18.85 | 19.19 | 119,281 |
| 28 Sep 15 |
19.21000 -0.04 |
19.27 | 18.41 | 18.96 | 101,925 |
| 25 Sep 15 |
19.25000 -0.15 |
19.60 | 18.95 | 19.41 | 82,272 |
| 24 Sep 15 |
19.40000 -0.01 |
19.51 | 19.07 | 19.31 | 72,334 |
| 23 Sep 15 |
19.41000 -0.45 |
19.88 | 19.30 | 19.88 | 35,509 |
| 22 Sep 15 |
19.86000 +0.02 |
19.92 | 19.44 | 19.67 | 105,486 |
| 21 Sep 15 |
19.84000 +0.99 |
19.86 | 19.04 | 19.10 | 152,639 |
| 18 Sep 15 |
18.85000 +0.10 |
19.04 | 18.69 | 18.75 | 144,093 |
| 17 Sep 15 |
18.75000 +0.09 |
19.10 | 18.69 | 18.77 | 79,396 |
| 16 Sep 15 |
18.66000 +0.08 |
18.88 | 18.58 | 18.64 | 72,650 |
| 15 Sep 15 |
18.58000 +0.32 |
18.62 | 18.17 | 18.24 | 79,522 |
| 14 Sep 15 |
18.26000 +0.05 |
18.46 | 18.06 | 18.06 | 40,241 |
| 11 Sep 15 |
18.21000 -0.26 |
18.48 | 18.01 | 18.40 | 30,733 |
| 10 Sep 15 |
18.47000 -0.10 |
18.75 | 18.21 | 18.54 | 78,770 |
| 09 Sep 15 |
18.57000 -0.48 |
19.25 | 18.47 | 19.15 | 77,894 |
| 08 Sep 15 |
19.05000 +0.20 |
19.18 | 18.90 | 18.99 | 222,378 |
| 04 Sep 15 |
18.85000 -0.17 |
18.96 | 18.70 | 18.96 | 65,591 |
| 03 Sep 15 |
19.02000 -0.03 |
19.22 | 18.84 | 19.14 | 63,700 |
| 02 Sep 15 |
19.05000 -0.09 |
19.36 | 18.87 | 18.95 | 139,544 |
| 01 Sep 15 |
19.14000 +0.03 |
19.24 | 18.78 | 18.84 | 167,390 |
| 31 Aug 15 |
19.11000 +0.28 |
19.20 | 18.54 | 18.85 | 132,989 |
| 28 Aug 15 |
18.83000 -0.14 |
19.01 | 18.83 | 19.00 | 76,800 |
| 27 Aug 15 |
18.97000 +0.33 |
19.11 | 18.65 | 18.85 | 87,067 |
| 26 Aug 15 |
18.64000 +0.22 |
18.67 | 18.30 | 18.51 | 53,124 |
| 25 Aug 15 |
18.42000 +0.46 |
18.60 | 18.14 | 18.14 | 134,994 |
| 24 Aug 15 |
17.96000 -0.51 |
18.47 | 16.08 | 16.77 | 315,092 |
| 21 Aug 15 |
18.47000 -0.72 |
19.09 | 18.36 | 18.82 | 153,872 |
| 20 Aug 15 |
19.19000 -0.64 |
19.82 | 19.05 | 19.76 | 145,587 |
| 19 Aug 15 |
19.83000 +0.17 |
19.95 | 19.56 | 19.66 | 164,822 |
| 18 Aug 15 |
19.66000 +0.32 |
19.93 | 19.19 | 19.33 | 267,728 |
| 17 Aug 15 |
19.34000 +0.24 |
19.45 | 18.65 | 19.02 | 105,249 |
| 14 Aug 15 |
19.10000 -0.02 |
19.21 | 18.98 | 19.21 | 83,707 |
| 13 Aug 15 |
19.12000 +0.26 |
19.29 | 18.86 | 19.29 | 246,280 |
| 12 Aug 15 |
18.86000 +0.20 |
18.95 | 18.42 | 18.72 | 194,565 |
| 11 Aug 15 |
18.66000 +0.27 |
18.73 | 18.20 | 18.30 | 204,495 |
| 10 Aug 15 |
18.39000 +0.51 |
18.42 | 17.95 | 17.96 | 138,542 |
| 07 Aug 15 |
17.88000 +0.92 |
18.10 | 17.50 | 17.71 | 300,960 |
| 06 Aug 15 |
16.96000 +0.37 |
17.16 | 16.58 | 16.60 | 242,842 |
| 05 Aug 15 |
16.59000 +0.29 |
16.67 | 16.22 | 16.50 | 79,324 |
| 04 Aug 15 |
16.30000 +0.00 |
16.37 | 16.19 | 16.30 | 75,148 |
| 31 Jul 15 |
16.30000 +0.01 |
16.34 | 16.20 | 16.33 | 40,038 |
| 30 Jul 15 |
16.29000 -0.01 |
16.36 | 16.20 | 16.28 | 136,053 |
| 29 Jul 15 |
16.30000 -0.14 |
16.41 | 16.21 | 16.40 | 40,019 |
| 28 Jul 15 |
16.44000 +0.36 |
16.45 | 15.96 | 16.00 | 102,819 |
| 27 Jul 15 |
16.08000 -0.26 |
16.20 | 15.94 | 16.19 | 27,481 |
| 24 Jul 15 |
16.34000 -0.05 |
16.45 | 15.93 | 16.41 | 86,112 |
| 23 Jul 15 |
16.39000 -0.05 |
16.59 | 16.33 | 16.47 | 45,494 |
| 22 Jul 15 |
16.44000 +0.06 |
16.60 | 16.35 | 16.50 | 46,796 |
| 21 Jul 15 |
16.38000 -0.13 |
16.61 | 16.20 | 16.50 | 85,572 |
| 20 Jul 15 |
16.51000 +0.01 |
16.53 | 16.40 | 16.50 | 88,588 |
| 17 Jul 15 |
16.50000 +0.24 |
16.55 | 16.19 | 16.19 | 172,244 |
| 16 Jul 15 |
16.26000 +0.49 |
16.46 | 15.98 | 16.14 | 95,365 |
| 15 Jul 15 |
15.77000 +0.13 |
15.84 | 15.48 | 15.56 | 35,926 |
| 14 Jul 15 |
15.64000 +0.28 |
15.65 | 15.29 | 15.36 | 43,995 |
| 13 Jul 15 |
15.36000 +0.03 |
15.46 | 15.25 | 15.46 | 23,322 |
| 10 Jul 15 |
15.33000 +0.13 |
15.46 | 15.26 | 15.30 | 20,459 |
| 09 Jul 15 |
15.20000 -0.05 |
15.36 | 15.17 | 15.25 | 21,945 |
| 08 Jul 15 |
15.25000 -0.22 |
15.41 | 15.21 | 15.41 | 24,569 |
| 07 Jul 15 |
15.47000 +0.15 |
15.50 | 15.07 | 15.31 | 39,382 |
| 06 Jul 15 |
15.32000 -0.08 |
15.38 | 15.24 | 15.37 | 49,339 |
| 03 Jul 15 |
15.40000 -0.02 |
15.49 | 15.32 | 15.48 | 19,156 |
| 02 Jul 15 |
15.42000 -0.06 |
15.48 | 15.07 | 15.33 | 34,596 |
| 30 Jun 15 |
15.48000 +0.31 |
15.49 | 15.24 | 15.24 | 26,965 |
| 29 Jun 15 |
15.17000 -0.21 |
15.39 | 15.10 | 15.39 | 33,516 |
| 26 Jun 15 |
15.38000 -0.02 |
15.48 | 15.25 | 15.28 | 16,636 |
| 25 Jun 15 |
15.40000 +0.12 |
15.53 | 15.30 | 15.42 | 43,801 |
| 24 Jun 15 |
15.28000 +0.07 |
15.54 | 15.10 | 15.22 | 51,477 |
| 23 Jun 15 |
15.21000 +0.15 |
15.35 | 15.07 | 15.07 | 27,850 |
| 22 Jun 15 |
15.06000 -0.24 |
15.25 | 15.06 | 15.22 | 57,855 |
| 19 Jun 15 |
15.30000 -0.05 |
15.56 | 15.21 | 15.56 | 41,798 |
| 18 Jun 15 |
15.35000 +0.25 |
15.50 | 14.69 | 15.10 | 84,494 |
| 17 Jun 15 |
15.10000 +0.08 |
15.22 | 15.04 | 15.06 | 36,932 |
| 16 Jun 15 |
15.02000 -0.27 |
15.35 | 15.01 | 15.29 | 59,743 |
| 15 Jun 15 |
15.29000 -0.21 |
15.49 | 15.15 | 15.49 | 58,607 |
| 12 Jun 15 |
15.50000 -0.03 |
15.71 | 15.47 | 15.53 | 45,468 |
| 11 Jun 15 |
15.53000 -0.04 |
15.70 | 15.43 | 15.43 | 75,693 |
| 10 Jun 15 |
15.57000 +0.11 |
15.57 | 15.44 | 15.50 | 38,131 |
| 09 Jun 15 |
15.46000 +0.04 |
15.56 | 15.37 | 15.40 | 58,744 |
| 08 Jun 15 |
15.42000 +0.01 |
15.59 | 15.30 | 15.35 | 36,465 |
| 05 Jun 15 |
15.41000 -0.11 |
15.60 | 15.31 | 15.55 | 87,538 |
| 04 Jun 15 |
15.52000 +0.04 |
15.58 | 15.36 | 15.51 | 47,797 |
| 03 Jun 15 |
15.48000 -0.08 |
15.63 | 15.48 | 15.63 | 37,055 |
| 02 Jun 15 |
15.56000 -0.01 |
15.62 | 15.49 | 15.59 | 36,278 |
| 01 Jun 15 |
15.57000 -0.03 |
15.65 | 15.42 | 15.65 | 43,867 |
| 29 May 15 |
15.60000 -0.05 |
15.69 | 15.44 | 15.69 | 26,650 |
| 28 May 15 |
15.65000 -0.09 |
15.79 | 15.54 | 15.79 | 46,854 |
| 27 May 15 |
15.74000 +0.20 |
15.77 | 15.52 | 15.57 | 531,781 |
| 26 May 15 |
15.54000 -0.06 |
15.74 | 15.49 | 15.74 | 87,106 |
| 25 May 15 |
15.60000 -0.03 |
15.80 | 15.55 | 15.73 | 30,151 |
| 22 May 15 |
15.63000 +0.33 |
15.64 | 15.30 | 15.41 | 64,550 |
| 21 May 15 |
15.30000 +0.16 |
15.31 | 15.21 | 15.21 | 71,191 |
| 20 May 15 |
15.14000 -0.01 |
15.31 | 15.11 | 15.20 | 284,105 |
| 19 May 15 |
15.15000 -0.14 |
15.49 | 15.12 | 15.42 | 99,849 |
| 15 May 15 |
15.29000 +0.03 |
15.46 | 15.15 | 15.34 | 362,576 |
| 14 May 15 |
15.26000 -0.06 |
15.70 | 15.10 | 15.28 | 118,618 |
| 13 May 15 |
15.32000 +0.32 |
15.35 | 14.94 | 15.01 | 849,565 |
| 12 May 15 |
15.00000 +0.06 |
15.03 | 14.70 | 14.97 | 237,539 |
| 11 May 15 |
14.94000 +0.25 |
15.03 | 14.70 | 14.71 | 76,477 |
| 08 May 15 |
14.69000 +0.37 |
14.77 | 14.36 | 14.49 | 543,167 |
| 07 May 15 |
14.32000 +0.17 |
14.50 | 14.20 | 14.22 | 39,573 |
| 06 May 15 |
14.15000 -0.02 |
14.19 | 14.06 | 14.19 | 16,620 |
| 05 May 15 |
14.17000 -0.09 |
14.38 | 13.92 | 14.33 | 111,552 |
| 04 May 15 |
14.26000 -0.08 |
14.52 | 14.20 | 14.44 | 46,164 |
| 01 May 15 |
14.34000 +0.02 |
14.49 | 14.25 | 14.30 | 128,100 |
| 30 Apr 15 |
14.32000 -0.01 |
14.38 | 14.20 | 14.38 | 27,430 |
| 29 Apr 15 |
14.33000 +0.17 |
14.35 | 14.10 | 14.15 | 64,657 |
| 28 Apr 15 |
14.16000 +0.03 |
14.29 | 13.75 | 14.11 | 142,861 |
| 27 Apr 15 |
14.13000 -0.26 |
14.34 | 14.08 | 14.29 | 43,668 |
| 24 Apr 15 |
14.39000 +0.04 |
14.56 | 14.33 | 14.56 | 73,072 |
| 23 Apr 15 |
14.35000 +0.21 |
14.40 | 14.20 | 14.25 | 73,579 |
| 22 Apr 15 |
14.14000 -0.09 |
14.32 | 14.04 | 14.24 | 42,543 |
| 21 Apr 15 |
14.23000 -0.11 |
14.40 | 14.15 | 14.33 | 26,187 |
| 20 Apr 15 |
14.34000 -0.14 |
14.51 | 14.33 | 14.48 | 28,400 |
| 17 Apr 15 |
14.48000 +0.12 |
14.55 | 14.34 | 14.37 | 42,416 |
| 16 Apr 15 |
14.36000 -0.34 |
14.69 | 14.32 | 14.69 | 45,966 |
| 15 Apr 15 |
14.70000 +0.18 |
14.76 | 14.58 | 14.60 | 162,391 |
| 14 Apr 15 |
14.52000 +0.10 |
14.58 | 14.45 | 14.51 | 45,367 |
| 13 Apr 15 |
14.42000 -0.16 |
14.72 | 14.41 | 14.69 | 42,509 |
| 10 Apr 15 |
14.58000 -0.07 |
14.90 | 14.52 | 14.73 | 50,545 |
| 09 Apr 15 |
14.65000 +0.14 |
14.73 | 14.51 | 14.51 | 261,676 |
| 08 Apr 15 |
14.51000 +0.02 |
14.77 | 14.38 | 14.48 | 53,207 |
| 07 Apr 15 |
14.49000 +0.04 |
14.50 | 14.31 | 14.49 | 39,277 |
| 06 Apr 15 |
14.45000 +0.29 |
14.49 | 14.19 | 14.22 | 610,585 |
| 02 Apr 15 |
14.16000 +0.05 |
14.35 | 14.05 | 14.10 | 559,268 |
| 01 Apr 15 |
14.11000 +0.03 |
14.19 | 13.93 | 14.08 | 571,482 |
| 31 Mar 15 |
14.08000 +0.08 |
14.14 | 14.02 | 14.02 | 30,773 |
| 30 Mar 15 |
14.00000 +0.13 |
14.09 | 13.85 | 13.98 | 60,535 |
| 27 Mar 15 |
13.87000 -0.21 |
14.09 | 13.84 | 14.09 | 35,116 |
| 26 Mar 15 |
14.08000 -0.06 |
14.18 | 14.02 | 14.18 | 25,167 |
| 25 Mar 15 |
14.14000 -0.05 |
14.30 | 14.05 | 14.27 | 72,113 |
| 24 Mar 15 |
14.19000 +0.03 |
14.44 | 14.13 | 14.24 | 91,630 |
| 23 Mar 15 |
14.16000 +0.15 |
14.30 | 14.04 | 14.04 | 137,661 |
| 20 Mar 15 |
14.01000 +0.09 |
14.42 | 13.99 | 14.01 | 161,637 |
| 19 Mar 15 |
13.92000 +0.13 |
14.08 | 13.87 | 13.96 | 171,577 |
| 18 Mar 15 |
13.79000 -0.11 |
14.00 | 13.78 | 13.90 | 26,445 |
| 17 Mar 15 |
13.90000 +0.00 |
13.95 | 13.80 | 13.80 | 29,060 |
| 16 Mar 15 |
13.90000 +0.19 |
13.95 | 13.72 | 13.75 | 45,134 |
| 13 Mar 15 |
13.71000 +0.03 |
13.85 | 13.63 | 13.67 | 49,883 |
| 12 Mar 15 |
13.68000 +0.15 |
13.79 | 13.50 | 13.50 | 52,851 |
| 11 Mar 15 |
13.53000 -0.05 |
13.63 | 13.46 | 13.63 | 55,618 |
| 10 Mar 15 |
13.58000 -0.21 |
13.85 | 13.57 | 13.84 | 25,966 |
| 09 Mar 15 |
13.79000 +0.15 |
13.80 | 13.53 | 13.60 | 46,897 |
| 06 Mar 15 |
13.64000 -0.26 |
13.99 | 13.56 | 13.99 | 28,200 |
| 05 Mar 15 |
13.90000 -0.07 |
14.10 | 13.84 | 14.10 | 24,576 |
| 04 Mar 15 |
13.97000 -0.09 |
14.05 | 13.89 | 14.05 | 29,128 |
| 03 Mar 15 |
14.06000 +0.06 |
14.20 | 13.95 | 13.95 | 99,294 |
| 02 Mar 15 |
14.00000 +0.09 |
14.05 | 13.80 | 13.95 | 63,981 |
| 27 Feb 15 |
13.91000 -0.04 |
13.97 | 13.82 | 13.91 | 25,607 |
| 26 Feb 15 |
13.95000 +0.12 |
13.99 | 13.73 | 13.75 | 57,397 |
| 25 Feb 15 |
13.83000 +0.14 |
13.83 | 13.65 | 13.65 | 26,163 |
| 24 Feb 15 |
13.69000 +0.00 |
13.76 | 13.63 | 13.69 | 19,069 |
| 23 Feb 15 |
13.69000 +0.02 |
13.77 | 13.64 | 13.67 | 23,261 |
| 20 Feb 15 |
13.67000 +0.25 |
13.73 | 13.29 | 13.40 | 23,492 |
| 19 Feb 15 |
13.42000 -0.16 |
13.59 | 13.38 | 13.59 | 112,865 |
| 18 Feb 15 |
13.58000 -0.03 |
13.72 | 13.53 | 13.72 | 23,953 |
| 17 Feb 15 |
13.61000 -0.16 |
13.82 | 13.59 | 13.79 | 29,664 |
| 13 Feb 15 |
13.77000 +0.13 |
13.80 | 13.74 | 13.75 | 37,280 |
| 12 Feb 15 |
13.64000 +0.11 |
13.70 | 13.38 | 13.70 | 21,358 |
| 11 Feb 15 |
13.53000 +0.30 |
13.59 | 13.30 | 13.40 | 25,595 |
| 10 Feb 15 |
13.23000 -0.02 |
13.45 | 13.21 | 13.39 | 15,081 |
| 09 Feb 15 |
13.25000 -0.02 |
13.35 | 13.15 | 13.35 | 15,035 |
| 06 Feb 15 |
13.27000 +0.02 |
13.51 | 13.10 | 13.25 | 23,840 |
| 05 Feb 15 |
13.25000 +0.19 |
13.27 | 12.95 | 13.26 | 55,929 |
| 04 Feb 15 |
13.06000 -0.38 |
13.43 | 13.06 | 13.39 | 38,343 |
| 03 Feb 15 |
13.44000 -0.06 |
13.70 | 13.39 | 13.56 | 43,049 |
| 02 Feb 15 |
13.50000 -0.22 |
13.75 | 13.50 | 13.60 | 39,159 |
| 30 Jan 15 |
13.72000 +0.08 |
13.85 | 13.61 | 13.69 | 84,977 |
| 29 Jan 15 |
13.64000 +0.44 |
13.70 | 13.07 | 13.07 | 66,975 |
| 28 Jan 15 |
13.20000 -0.45 |
13.65 | 13.20 | 13.65 | 24,767 |
| 27 Jan 15 |
13.65000 -0.14 |
13.88 | 13.55 | 13.88 | 23,067 |
| 26 Jan 15 |
13.79000 +0.03 |
13.86 | 13.63 | 13.72 | 84,868 |
| 23 Jan 15 |
13.76000 +0.02 |
13.85 | 13.59 | 13.64 | 28,739 |
| 22 Jan 15 |
13.74000 +0.24 |
13.84 | 13.63 | 13.71 | 116,599 |
| 21 Jan 15 |
13.50000 +0.42 |
13.64 | 13.19 | 13.19 | 71,820 |
| 20 Jan 15 |
13.08000 -0.08 |
13.14 | 13.04 | 13.04 | 39,543 |
| 19 Jan 15 |
13.16000 +0.16 |
13.32 | 13.08 | 13.10 | 65,843 |
| 16 Jan 15 |
13.00000 +0.09 |
13.00 | 12.91 | 12.94 | 30,235 |
| 15 Jan 15 |
12.91000 +0.19 |
13.03 | 12.61 | 12.75 | 42,071 |
| 14 Jan 15 |
12.72000 -0.48 |
13.10 | 12.58 | 13.01 | 88,743 |
| 13 Jan 15 |
13.20000 -0.06 |
13.43 | 13.05 | 13.40 | 75,401 |
| 12 Jan 15 |
13.26000 -0.27 |
13.65 | 13.23 | 13.65 | 62,918 |
| 09 Jan 15 |
13.53000 +0.02 |
13.59 | 13.30 | 13.59 | 49,920 |
| 08 Jan 15 |
13.51000 +0.35 |
13.56 | 13.31 | 13.42 | 84,081 |
| 07 Jan 15 |
13.16000 +0.02 |
13.25 | 13.10 | 13.10 | 35,197 |
| 06 Jan 15 |
13.14000 -0.15 |
13.33 | 13.04 | 13.32 | 57,422 |
| 05 Jan 15 |
13.29000 -0.12 |
13.45 | 13.23 | 13.39 | 36,271 |
| 02 Jan 15 |
13.41000 -0.07 |
13.47 | 13.41 | 13.41 | 51,623 |
| 31 Dec 14 |
13.48000 +0.07 |
13.50 | 13.44 | 13.45 | 69,572 |
| 30 Dec 14 |
13.41000 -0.04 |
13.45 | 13.35 | 13.45 | 45,881 |
| 29 Dec 14 |
13.45000 +0.00 |
13.60 | 13.32 | 13.32 | 56,112 |
| 24 Dec 14 |
13.45000 +0.45 |
13.47 | 12.98 | 12.98 | 41,973 |
| 23 Dec 14 |
13.00000 +0.15 |
13.01 | 12.90 | 12.90 | 50,836 |
| 22 Dec 14 |
12.85000 +0.05 |
12.85 | 12.70 | 12.75 | 118,092 |
| 19 Dec 14 |
12.80000 +0.05 |
12.97 | 12.70 | 12.97 | 57,557 |
| 18 Dec 14 |
12.75000 +0.12 |
12.88 | 12.68 | 12.88 | 40,781 |
| 17 Dec 14 |
12.63000 +0.02 |
12.74 | 12.55 | 12.74 | 28,820 |
| 16 Dec 14 |
12.61000 +0.24 |
12.65 | 12.40 | 12.46 | 25,534 |
| 15 Dec 14 |
12.37000 -0.07 |
12.49 | 12.07 | 12.36 | 211,662 |
| 12 Dec 14 |
12.44000 -0.15 |
12.63 | 12.26 | 12.58 | 254,189 |
| 11 Dec 14 |
12.59000 +0.04 |
12.72 | 12.43 | 12.44 | 275,437 |
| 10 Dec 14 |
12.55000 -0.03 |
12.59 | 12.48 | 12.51 | 37,753 |
| 09 Dec 14 |
12.58000 +0.03 |
12.61 | 12.44 | 12.44 | 50,621 |
| 08 Dec 14 |
12.55000 +0.13 |
12.65 | 12.35 | 12.35 | 73,112 |
| 05 Dec 14 |
12.42000 +0.12 |
12.46 | 12.29 | 12.34 | 44,459 |
| 04 Dec 14 |
12.30000 +0.00 |
12.48 | 12.05 | 12.30 | 153,940 |
| 03 Dec 14 |
12.30000 -0.25 |
12.58 | 12.30 | 12.51 | 75,434 |
| 02 Dec 14 |
12.55000 -0.35 |
13.00 | 12.52 | 12.91 | 72,572 |
| 01 Dec 14 |
12.90000 -0.27 |
13.25 | 12.84 | 13.25 | 84,951 |
| 28 Nov 14 |
13.17000 +0.23 |
13.17 | 12.80 | 13.04 | 41,027 |
| 27 Nov 14 |
12.94000 -0.09 |
13.14 | 12.89 | 13.14 | 42,086 |
| 26 Nov 14 |
13.03000 -0.26 |
13.36 | 13.00 | 13.30 | 64,383 |
| 25 Nov 14 |
13.29000 +0.08 |
13.47 | 13.29 | 13.36 | 73,692 |
| 24 Nov 14 |
13.21000 +0.17 |
13.54 | 13.21 | 13.40 | 77,062 |
| 21 Nov 14 |
13.04000 +0.07 |
13.07 | 12.95 | 13.00 | 59,936 |
| 20 Nov 14 |
12.97000 +0.07 |
12.97 | 12.77 | 12.86 | 37,040 |
| 19 Nov 14 |
12.90000 +0.08 |
13.00 | 12.85 | 12.90 | 29,038 |
| 18 Nov 14 |
12.82000 -0.05 |
13.12 | 12.76 | 13.03 | 49,727 |
| 17 Nov 14 |
12.87000 +0.12 |
13.03 | 12.67 | 12.67 | 43,375 |
| 14 Nov 14 |
12.75000 -0.18 |
12.98 | 12.60 | 12.83 | 64,804 |
| 13 Nov 14 |
12.93000 -0.07 |
13.02 | 12.86 | 13.00 | 41,354 |
| 12 Nov 14 |
13.00000 -0.45 |
13.44 | 12.88 | 13.44 | 64,887 |
| 11 Nov 14 |
13.45000 +0.03 |
13.52 | 13.10 | 13.42 | 71,268 |
| 10 Nov 14 |
13.42000 -0.10 |
13.54 | 13.25 | 13.50 | 111,843 |
| 07 Nov 14 |
13.52000 -0.09 |
13.77 | 13.46 | 13.77 | 35,124 |
| 06 Nov 14 |
13.61000 -0.32 |
14.09 | 13.46 | 14.09 | 65,799 |
| 05 Nov 14 |
13.93000 +0.62 |
13.95 | 13.40 | 13.44 | 122,812 |
| 04 Nov 14 |
13.31000 +0.08 |
13.31 | 13.01 | 13.29 | 45,606 |
| 03 Nov 14 |
13.23000 +0.23 |
13.43 | 13.05 | 13.23 | 44,354 |
| 31 Oct 14 |
13.00000 +0.00 |
13.34 | 12.98 | 13.21 | 34,835 |
| 30 Oct 14 |
13.00000 +0.01 |
13.00 | 12.68 | 13.00 | 82,504 |
| 29 Oct 14 |
12.99000 -0.13 |
13.15 | 12.91 | 13.10 | 63,720 |
| 28 Oct 14 |
13.12000 +0.09 |
13.17 | 12.90 | 13.02 | 46,168 |
| 27 Oct 14 |
13.03000 -0.07 |
13.18 | 12.92 | 13.17 | 72,151 |
| 24 Oct 14 |
13.10000 +0.25 |
13.12 | 12.84 | 12.89 | 61,378 |
| 23 Oct 14 |
12.85000 +0.13 |
12.98 | 12.72 | 12.79 | 52,081 |
| 22 Oct 14 |
12.72000 -0.11 |
12.90 | 12.71 | 12.90 | 47,960 |
| 21 Oct 14 |
12.83000 +0.25 |
12.85 | 12.55 | 12.70 | 39,054 |
| 20 Oct 14 |
12.58000 +0.21 |
12.62 | 12.39 | 12.50 | 34,150 |
| 17 Oct 14 |
12.37000 +0.23 |
12.50 | 12.07 | 12.19 | 79,205 |
| 16 Oct 14 |
12.14000 -0.11 |
12.45 | 12.04 | 12.10 | 83,635 |
| 15 Oct 14 |
12.25000 -0.49 |
12.56 | 12.12 | 12.55 | 150,422 |
| 14 Oct 14 |
12.74000 -0.02 |
12.75 | 12.58 | 12.61 | 43,859 |
| 10 Oct 14 |
12.76000 +0.01 |
12.82 | 12.55 | 12.57 | 32,594 |
| 09 Oct 14 |
12.75000 -0.11 |
12.85 | 12.57 | 12.85 | 40,800 |
| 08 Oct 14 |
12.86000 -0.04 |
12.93 | 12.48 | 12.93 | 84,641 |
| 07 Oct 14 |
12.90000 -0.12 |
13.01 | 12.83 | 13.00 | 27,532 |
| 06 Oct 14 |
13.02000 -0.21 |
13.32 | 12.96 | 13.17 | 28,192 |
| 03 Oct 14 |
13.23000 +0.22 |
13.24 | 12.92 | 13.05 | 25,712 |
| 02 Oct 14 |
13.01000 +0.08 |
13.04 | 12.84 | 12.84 | 30,165 |
| 01 Oct 14 |
12.93000 -0.15 |
13.09 | 12.93 | 13.09 | 50,058 |
| 30 Sep 14 |
13.08000 +0.14 |
13.23 | 12.88 | 12.99 | 78,494 |
| 29 Sep 14 |
12.94000 -0.18 |
13.22 | 12.93 | 13.22 | 61,707 |
| 26 Sep 14 |
13.12000 +0.21 |
13.12 | 12.75 | 12.75 | 91,238 |
| 25 Sep 14 |
12.91000 -0.05 |
13.03 | 12.76 | 12.86 | 44,035 |
| 24 Sep 14 |
12.96000 -0.20 |
13.11 | 12.80 | 13.11 | 82,535 |
| 23 Sep 14 |
13.16000 -0.31 |
13.46 | 13.15 | 13.40 | 74,449 |
| 22 Sep 14 |
13.47000 -0.18 |
13.60 | 13.43 | 13.60 | 89,792 |
| 19 Sep 14 |
13.65000 +0.11 |
13.65 | 13.47 | 13.53 | 245,608 |
| 18 Sep 14 |
13.54000 +0.00 |
13.54 | 13.49 | 13.52 | 71,255 |
| 17 Sep 14 |
13.54000 +0.08 |
13.54 | 13.36 | 13.38 | 150,227 |
| 16 Sep 14 |
13.46000 -0.14 |
13.54 | 13.43 | 13.54 | 49,002 |
| 15 Sep 14 |
13.60000 +0.08 |
13.60 | 13.40 | 13.52 | 42,110 |
| 12 Sep 14 |
13.52000 +0.01 |
13.61 | 13.51 | 13.61 | 13,486 |
| 11 Sep 14 |
13.51000 -0.03 |
13.58 | 13.49 | 13.54 | 22,504 |
| 10 Sep 14 |
13.54000 -0.05 |
13.64 | 13.50 | 13.58 | 26,585 |
| 09 Sep 14 |
13.59000 -0.06 |
13.75 | 13.57 | 13.58 | 38,327 |
| 08 Sep 14 |
13.65000 -0.03 |
13.75 | 13.60 | 13.75 | 18,121 |
| 05 Sep 14 |
13.68000 -0.08 |
13.85 | 13.68 | 13.83 | 28,960 |
| 04 Sep 14 |
13.76000 -0.04 |
13.88 | 13.74 | 13.87 | 34,733 |
| 03 Sep 14 |
13.80000 +0.06 |
13.83 | 13.66 | 13.66 | 64,728 |
| 02 Sep 14 |
13.74000 +0.04 |
13.76 | 13.59 | 13.75 | 74,965 |
| 29 Aug 14 |
13.70000 +0.20 |
13.70 | 13.40 | 13.43 | 35,868 |
| 28 Aug 14 |
13.50000 -0.10 |
13.59 | 13.47 | 13.55 | 28,334 |
| 27 Aug 14 |
13.60000 -0.15 |
13.75 | 13.35 | 13.75 | 92,779 |
| 26 Aug 14 |
13.75000 -0.05 |
13.89 | 13.61 | 13.89 | 28,114 |
| 25 Aug 14 |
13.80000 +0.03 |
13.86 | 13.75 | 13.76 | 21,120 |
| 22 Aug 14 |
13.77000 -0.16 |
13.90 | 13.77 | 13.85 | 18,626 |
| 21 Aug 14 |
13.93000 +0.05 |
13.93 | 13.86 | 13.90 | 64,232 |
| 20 Aug 14 |
13.88000 +0.08 |
13.90 | 13.75 | 13.76 | 43,295 |
| 19 Aug 14 |
13.80000 -0.01 |
13.85 | 13.77 | 13.85 | 28,279 |
| 18 Aug 14 |
13.81000 +0.05 |
13.90 | 13.75 | 13.84 | 34,617 |
| 15 Aug 14 |
13.76000 -0.14 |
14.03 | 13.69 | 13.95 | 64,491 |
| 14 Aug 14 |
13.90000 +0.34 |
14.07 | 13.59 | 13.65 | 87,965 |
| 13 Aug 14 |
13.56000 +0.10 |
13.56 | 13.42 | 13.45 | 254,580 |
| 12 Aug 14 |
13.46000 +0.08 |
13.47 | 13.37 | 13.47 | 30,164 |
| 11 Aug 14 |
13.38000 +0.09 |
13.52 | 13.18 | 13.28 | 64,314 |
| 08 Aug 14 |
13.29000 -0.02 |
13.52 | 13.23 | 13.29 | 59,975 |
| 07 Aug 14 |
13.31000 +0.14 |
13.49 | 13.02 | 13.20 | 127,915 |
| 06 Aug 14 |
13.17000 +0.28 |
13.17 | 12.96 | 12.99 | 101,694 |
| 05 Aug 14 |
12.89000 +0.02 |
12.97 | 12.83 | 12.85 | 23,132 |
| 01 Aug 14 |
12.87000 -0.08 |
13.00 | 12.82 | 13.00 | 42,557 |
| 31 Jul 14 |
12.95000 +0.07 |
12.99 | 12.82 | 12.83 | 79,096 |
| 30 Jul 14 |
12.88000 -0.02 |
13.00 | 12.83 | 12.93 | 43,762 |
| 29 Jul 14 |
12.90000 -0.15 |
13.05 | 12.85 | 13.05 | 27,252 |
| 28 Jul 14 |
13.05000 +0.15 |
13.09 | 12.85 | 12.85 | 54,134 |
| 25 Jul 14 |
12.90000 -0.05 |
12.97 | 12.81 | 12.81 | 43,971 |
| 24 Jul 14 |
12.95000 +0.02 |
12.95 | 12.70 | 12.95 | 61,993 |
| 23 Jul 14 |
12.93000 +0.13 |
12.93 | 12.82 | 12.85 | 35,177 |
| 22 Jul 14 |
12.80000 -0.13 |
12.98 | 12.73 | 12.95 | 214,464 |
| 21 Jul 14 |
12.93000 -0.03 |
13.04 | 12.87 | 13.04 | 69,390 |
| 18 Jul 14 |
12.96000 +0.16 |
13.14 | 12.87 | 12.87 | 112,105 |
| 17 Jul 14 |
12.80000 -0.05 |
12.97 | 12.64 | 12.82 | 157,278 |
| 16 Jul 14 |
12.85000 +0.66 |
12.85 | 12.13 | 12.13 | 140,086 |
| 15 Jul 14 |
12.19000 -0.11 |
12.34 | 12.16 | 12.18 | 179,175 |
| 14 Jul 14 |
12.30000 -0.05 |
12.37 | 12.30 | 12.36 | 28,448 |
| 11 Jul 14 |
12.35000 +0.06 |
12.35 | 12.15 | 12.30 | 24,715 |
| 10 Jul 14 |
12.29000 +0.00 |
12.29 | 12.17 | 12.26 | 46,043 |
| 09 Jul 14 |
12.29000 -0.06 |
12.33 | 12.24 | 12.27 | 35,422 |
| 08 Jul 14 |
12.35000 -0.02 |
12.38 | 12.25 | 12.37 | 51,558 |
| 07 Jul 14 |
12.37000 +0.03 |
12.38 | 12.35 | 12.35 | 51,735 |
| 04 Jul 14 |
12.34000 +0.01 |
12.34 | 12.27 | 12.34 | 22,449 |
| 03 Jul 14 |
12.33000 +0.02 |
12.38 | 12.28 | 12.28 | 27,599 |
| 02 Jul 14 |
12.31000 +0.00 |
12.38 | 12.28 | 12.38 | 106,557 |
| 30 Jun 14 |
12.31000 -0.05 |
12.31 | 12.27 | 12.28 | 70,578 |
| 27 Jun 14 |
12.36000 +0.17 |
12.36 | 12.05 | 12.11 | 82,632 |
| 26 Jun 14 |
12.19000 -0.02 |
12.26 | 12.13 | 12.26 | 20,420 |
| 25 Jun 14 |
12.21000 -0.02 |
12.30 | 12.20 | 12.20 | 27,692 |
| 24 Jun 14 |
12.23000 -0.06 |
12.35 | 12.20 | 12.26 | 135,448 |
| 23 Jun 14 |
12.29000 -0.04 |
12.38 | 12.26 | 12.33 | 24,840 |
| 20 Jun 14 |
12.33000 +0.03 |
12.39 | 12.26 | 12.27 | 63,135 |
| 19 Jun 14 |
12.30000 +0.01 |
12.31 | 12.27 | 12.31 | 34,094 |
| 18 Jun 14 |
12.29000 -0.01 |
12.30 | 12.24 | 12.29 | 35,624 |
| 17 Jun 14 |
12.30000 +0.08 |
12.39 | 12.17 | 12.22 | 71,187 |
| 16 Jun 14 |
12.22000 +0.06 |
12.26 | 12.13 | 12.14 | 25,617 |
| 13 Jun 14 |
12.16000 -0.08 |
12.29 | 12.16 | 12.20 | 35,226 |
| 12 Jun 14 |
12.24000 -0.04 |
12.37 | 12.21 | 12.37 | 14,958 |
| 11 Jun 14 |
12.28000 -0.12 |
12.39 | 12.25 | 12.39 | 25,514 |
| 10 Jun 14 |
12.40000 +0.12 |
12.42 | 12.24 | 12.31 | 26,044 |
| 09 Jun 14 |
12.28000 +0.08 |
12.32 | 12.15 | 12.16 | 44,378 |
| 06 Jun 14 |
12.20000 -0.09 |
12.30 | 12.17 | 12.30 | 83,741 |
| 05 Jun 14 |
12.29000 -0.04 |
12.39 | 12.22 | 12.39 | 36,731 |
| 04 Jun 14 |
12.33000 -0.07 |
12.40 | 12.20 | 12.29 | 43,337 |
| 03 Jun 14 |
12.40000 +0.10 |
12.48 | 12.20 | 12.20 | 51,840 |
| 02 Jun 14 |
12.30000 +0.04 |
12.44 | 12.23 | 12.44 | 31,605 |
| 30 May 14 |
12.26000 +0.00 |
12.47 | 11.85 | 12.30 | 679,907 |
| 29 May 14 |
12.26000 -0.01 |
12.28 | 12.05 | 12.05 | 47,641 |
| 28 May 14 |
12.27000 +0.00 |
12.33 | 12.23 | 12.30 | 113,277 |
| 27 May 14 |
12.27000 +0.07 |
12.41 | 12.11 | 12.15 | 50,110 |
| 26 May 14 |
12.20000 +0.16 |
12.20 | 12.02 | 12.06 | 347,146 |
| 23 May 14 |
12.04000 +0.16 |
12.07 | 11.86 | 11.94 | 68,975 |
| 22 May 14 |
11.88000 +0.18 |
11.94 | 11.73 | 11.80 | 59,601 |
| 21 May 14 |
11.70000 +0.00 |
11.78 | 11.65 | 11.70 | 33,502 |
| 20 May 14 |
11.70000 -0.04 |
11.79 | 11.62 | 11.72 | 65,643 |
| 16 May 14 |
11.74000 -0.05 |
11.87 | 11.66 | 11.77 | 38,017 |
| 15 May 14 |
11.79000 +0.14 |
11.84 | 11.66 | 11.74 | 55,116 |
| 14 May 14 |
11.65000 -0.04 |
11.75 | 11.59 | 11.59 | 37,044 |
| 13 May 14 |
11.69000 +0.05 |
11.75 | 11.53 | 11.60 | 55,181 |
| 12 May 14 |
11.64000 -0.18 |
11.79 | 11.59 | 11.76 | 63,506 |
| 09 May 14 |
11.82000 -0.02 |
11.90 | 11.72 | 11.90 | 35,775 |
| 08 May 14 |
11.84000 +0.02 |
11.95 | 11.73 | 11.86 | 55,949 |
| 07 May 14 |
11.82000 +0.02 |
11.91 | 11.80 | 11.80 | 17,803 |
| 06 May 14 |
11.80000 -0.12 |
11.92 | 11.72 | 11.92 | 27,668 |
| 05 May 14 |
11.92000 +0.08 |
11.99 | 11.74 | 11.74 | 30,272 |
| 02 May 14 |
11.84000 +0.10 |
11.86 | 11.68 | 11.68 | 44,071 |
| 01 May 14 |
11.74000 +0.12 |
11.74 | 11.56 | 11.65 | 35,267 |
| 30 Apr 14 |
11.62000 +0.06 |
11.65 | 11.53 | 11.57 | 16,004 |
| 29 Apr 14 |
11.56000 -0.11 |
11.73 | 11.55 | 11.73 | 21,202 |
| 28 Apr 14 |
11.67000 -0.07 |
11.75 | 11.58 | 11.75 | 24,037 |
| 25 Apr 14 |
11.74000 +0.16 |
11.75 | 11.50 | 11.59 | 43,329 |
| 24 Apr 14 |
11.58000 +0.05 |
11.59 | 11.48 | 11.48 | 37,894 |
| 23 Apr 14 |
11.53000 +0.05 |
11.53 | 11.45 | 11.47 | 35,011 |
| 22 Apr 14 |
11.48000 +0.07 |
11.49 | 11.42 | 11.42 | 40,016 |
| 21 Apr 14 |
11.41000 +0.11 |
11.42 | 11.23 | 11.26 | 33,998 |
| 17 Apr 14 |
11.30000 +0.08 |
11.37 | 11.29 | 11.34 | 21,027 |
| 16 Apr 14 |
11.22000 +0.02 |
11.35 | 11.20 | 11.20 | 36,558 |
| 15 Apr 14 |
11.20000 -0.03 |
11.27 | 11.20 | 11.22 | 131,436 |
| 14 Apr 14 |
11.23000 -0.07 |
11.36 | 11.22 | 11.30 | 24,199 |
| 11 Apr 14 |
11.30000 +0.00 |
11.35 | 11.26 | 11.31 | 18,229 |
| 10 Apr 14 |
11.30000 -0.07 |
11.38 | 11.24 | 11.37 | 14,615 |
| 09 Apr 14 |
11.37000 +0.13 |
11.39 | 11.20 | 11.22 | 28,895 |
| 08 Apr 14 |
11.24000 -0.02 |
11.29 | 11.20 | 11.22 | 11,063 |
| 07 Apr 14 |
11.26000 -0.04 |
11.32 | 11.20 | 11.20 | 27,245 |
| 04 Apr 14 |
11.30000 +0.04 |
11.35 | 11.20 | 11.22 | 24,638 |
| 03 Apr 14 |
11.26000 -0.04 |
11.35 | 11.26 | 11.35 | 20,639 |
| 02 Apr 14 |
11.30000 -0.05 |
11.37 | 11.29 | 11.37 | 21,978 |
| 01 Apr 14 |
11.35000 +0.00 |
11.39 | 11.28 | 11.38 | 34,703 |
| 31 Mar 14 |
11.35000 +0.12 |
11.39 | 11.22 | 11.32 | 22,165 |
| 28 Mar 14 |
11.23000 +0.09 |
11.35 | 11.16 | 11.21 | 36,835 |
| 27 Mar 14 |
11.14000 -0.07 |
11.28 | 11.14 | 11.28 | 50,500 |
| 26 Mar 14 |
11.21000 -0.14 |
11.35 | 11.20 | 11.35 | 67,025 |
| 25 Mar 14 |
11.35000 -0.02 |
11.43 | 11.28 | 11.35 | 88,216 |
| 24 Mar 14 |
11.37000 -0.02 |
11.44 | 11.27 | 11.40 | 50,717 |
| 21 Mar 14 |
11.39000 -0.01 |
11.55 | 11.33 | 11.34 | 45,310 |
| 20 Mar 14 |
11.40000 -0.07 |
11.48 | 11.34 | 11.45 | 170,016 |
| 19 Mar 14 |
11.47000 -0.12 |
11.57 | 11.45 | 11.54 | 16,818 |
| 18 Mar 14 |
11.59000 +0.16 |
11.65 | 11.40 | 11.40 | 42,579 |
| 17 Mar 14 |
11.43000 -0.07 |
11.49 | 11.40 | 11.45 | 17,027 |
| 14 Mar 14 |
11.50000 +0.15 |
11.50 | 11.34 | 11.39 | 18,455 |
| 13 Mar 14 |
11.35000 +0.06 |
11.39 | 11.25 | 11.25 | 45,961 |
| 12 Mar 14 |
11.29000 +0.03 |
11.35 | 11.25 | 11.31 | 18,319 |
| 11 Mar 14 |
11.26000 -0.11 |
11.40 | 11.26 | 11.37 | 21,264 |
| 10 Mar 14 |
11.37000 -0.07 |
11.48 | 11.19 | 11.48 | 78,473 |
| 07 Mar 14 |
11.44000 +0.04 |
11.45 | 11.30 | 11.35 | 16,671 |
| 06 Mar 14 |
11.40000 +0.04 |
11.47 | 11.34 | 11.46 | 27,369 |
| 05 Mar 14 |
11.36000 +0.01 |
11.37 | 11.26 | 11.26 | 162,633 |
| 04 Mar 14 |
11.35000 +0.02 |
11.35 | 11.19 | 11.31 | 38,033 |
| 03 Mar 14 |
11.33000 -0.03 |
11.35 | 11.21 | 11.32 | 44,178 |
| 28 Feb 14 |
11.36000 +0.03 |
11.40 | 11.26 | 11.26 | 36,905 |
| 27 Feb 14 |
11.33000 +0.24 |
11.35 | 11.11 | 11.11 | 46,744 |
| 26 Feb 14 |
11.09000 +0.01 |
11.09 | 11.03 | 11.07 | 34,882 |
| 25 Feb 14 |
11.08000 +0.03 |
11.09 | 11.02 | 11.04 | 28,627 |
| 24 Feb 14 |
11.05000 -0.05 |
11.08 | 11.01 | 11.01 | 63,874 |
| 21 Feb 14 |
11.10000 +0.00 |
11.10 | 11.01 | 11.05 | 25,831 |
| 20 Feb 14 |
11.10000 +0.05 |
11.14 | 10.98 | 11.09 | 45,511 |
| 19 Feb 14 |
11.05000 -0.02 |
11.12 | 11.00 | 11.12 | 172,330 |
| 18 Feb 14 |
11.07000 -0.07 |
11.16 | 11.05 | 11.12 | 25,946 |
| 14 Feb 14 |
11.14000 +0.13 |
11.15 | 11.02 | 11.05 | 35,537 |
| 13 Feb 14 |
11.01000 +0.00 |
11.05 | 10.98 | 11.05 | 162,830 |
| 12 Feb 14 |
11.01000 -0.05 |
11.10 | 10.99 | 11.10 | 68,360 |
| 11 Feb 14 |
11.06000 +0.01 |
11.06 | 11.02 | 11.05 | 11,949 |
| 10 Feb 14 |
11.05000 -0.05 |
11.08 | 11.02 | 11.08 | 67,976 |
| 07 Feb 14 |
11.10000 +0.01 |
11.11 | 11.06 | 11.11 | 27,704 |
| 06 Feb 14 |
11.09000 +0.02 |
11.13 | 11.04 | 11.09 | 54,190 |
| 05 Feb 14 |
11.07000 +0.01 |
11.09 | 11.00 | 11.09 | 139,141 |
| 04 Feb 14 |
11.06000 +0.11 |
11.07 | 10.96 | 10.97 | 37,211 |
| 03 Feb 14 |
10.95000 -0.11 |
11.14 | 10.95 | 11.06 | 52,032 |
| 31 Jan 14 |
11.06000 +0.05 |
11.09 | 11.00 | 11.04 | 16,540 |
| 30 Jan 14 |
11.01000 +0.05 |
11.05 | 10.94 | 10.95 | 62,225 |
| 29 Jan 14 |
10.96000 -0.01 |
11.04 | 10.87 | 11.04 | 75,123 |
| 28 Jan 14 |
10.97000 +0.03 |
11.06 | 10.95 | 10.96 | 23,786 |
| 27 Jan 14 |
10.94000 +0.04 |
10.96 | 10.80 | 10.95 | 48,168 |
| 24 Jan 14 |
10.90000 -0.08 |
11.02 | 10.86 | 10.98 | 61,774 |
| 23 Jan 14 |
10.98000 -0.07 |
11.12 | 10.97 | 11.11 | 49,225 |
| 22 Jan 14 |
11.05000 +0.00 |
11.09 | 11.00 | 11.03 | 35,888 |
| 21 Jan 14 |
11.05000 -0.10 |
11.20 | 11.01 | 11.15 | 27,129 |
| 20 Jan 14 |
11.15000 +0.13 |
11.25 | 11.11 | 11.13 | 26,933 |
| 17 Jan 14 |
11.02000 +0.15 |
11.05 | 10.85 | 10.86 | 48,691 |
| 16 Jan 14 |
10.87000 +0.16 |
10.90 | 10.68 | 10.69 | 62,811 |
| 15 Jan 14 |
10.71000 -0.27 |
10.91 | 10.70 | 10.91 | 65,588 |
| 14 Jan 14 |
10.98000 +0.09 |
11.00 | 10.86 | 10.96 | 63,629 |
| 13 Jan 14 |
10.89000 +0.10 |
10.92 | 10.75 | 10.80 | 52,933 |
| 10 Jan 14 |
10.79000 -0.04 |
10.85 | 10.72 | 10.85 | 47,094 |
| 09 Jan 14 |
10.83000 +0.00 |
10.85 | 10.74 | 10.85 | 26,390 |
| 08 Jan 14 |
10.83000 +0.28 |
10.83 | 10.60 | 10.70 | 83,032 |
| 07 Jan 14 |
10.55000 +0.04 |
10.61 | 10.42 | 10.42 | 38,329 |
| 06 Jan 14 |
10.51000 +0.01 |
10.51 | 10.35 | 10.48 | 61,533 |
| 03 Jan 14 |
10.50000 -0.07 |
10.56 | 10.40 | 10.55 | 22,820 |
| 02 Jan 14 |
10.57000 -0.02 |
10.66 | 10.50 | 10.63 | 22,379 |
| 31 Dec 13 |
10.59000 +0.01 |
10.59 | 10.50 | 10.51 | 18,911 |
| 30 Dec 13 |
10.58000 +0.01 |
10.59 | 10.50 | 10.51 | 43,048 |
| 27 Dec 13 |
10.57000 -0.01 |
10.62 | 10.53 | 10.62 | 19,247 |
| 24 Dec 13 |
10.58000 +0.01 |
10.67 | 10.58 | 10.60 | 59,919 |
| 23 Dec 13 |
10.57000 -0.01 |
10.60 | 10.35 | 10.36 | 45,268 |
| 20 Dec 13 |
10.58000 -0.02 |
10.61 | 10.52 | 10.60 | 33,062 |
| 19 Dec 13 |
10.60000 +0.01 |
10.62 | 10.47 | 10.50 | 77,990 |
| 18 Dec 13 |
10.59000 +0.14 |
10.65 | 10.35 | 10.42 | 26,249 |
| 17 Dec 13 |
10.45000 -0.02 |
10.56 | 10.40 | 10.41 | 70,839 |
| 16 Dec 13 |
10.47000 +0.05 |
10.50 | 10.35 | 10.42 | 72,579 |
| 13 Dec 13 |
10.42000 +0.01 |
10.45 | 10.36 | 10.36 | 11,461 |
| 12 Dec 13 |
10.41000 -0.12 |
10.59 | 10.40 | 10.53 | 37,893 |
| 11 Dec 13 |
10.53000 -0.10 |
10.65 | 10.51 | 10.65 | 20,757 |
| 10 Dec 13 |
10.63000 -0.02 |
10.71 | 10.59 | 10.59 | 48,489 |
| 09 Dec 13 |
10.65000 -0.06 |
10.72 | 10.64 | 10.66 | 28,419 |
| 06 Dec 13 |
10.71000 +0.06 |
10.75 | 10.60 | 10.69 | 44,471 |
| 05 Dec 13 |
10.65000 +0.04 |
10.70 | 10.57 | 10.70 | 30,466 |
| 04 Dec 13 |
10.61000 +0.16 |
10.61 | 10.42 | 10.45 | 45,060 |
| 03 Dec 13 |
10.45000 -0.13 |
10.57 | 10.41 | 10.55 | 27,712 |
| 02 Dec 13 |
10.58000 -0.09 |
10.68 | 10.51 | 10.61 | 30,737 |
| 29 Nov 13 |
10.67000 +0.00 |
10.76 | 10.61 | 10.76 | 30,630 |
| 28 Nov 13 |
10.67000 +0.18 |
10.68 | 10.55 | 10.55 | 42,662 |
| 27 Nov 13 |
10.49000 +0.06 |
10.49 | 10.35 | 10.40 | 54,738 |
| 26 Nov 13 |
10.43000 +0.10 |
10.49 | 10.32 | 10.32 | 50,709 |
| 25 Nov 13 |
10.33000 -0.04 |
10.40 | 10.20 | 10.22 | 70,225 |
| 22 Nov 13 |
10.37000 +0.04 |
10.40 | 9.84 | 10.27 | 286,564 |
| 21 Nov 13 |
10.33000 -0.07 |
10.47 | 10.32 | 10.33 | 70,162 |
| 20 Nov 13 |
10.40000 -0.17 |
10.55 | 10.30 | 10.48 | 125,173 |
| 19 Nov 13 |
10.57000 +0.00 |
10.62 | 10.50 | 10.57 | 49,123 |
| 18 Nov 13 |
10.57000 -0.03 |
10.60 | 10.50 | 10.59 | 47,571 |
| 15 Nov 13 |
10.60000 -0.07 |
10.75 | 10.30 | 10.66 | 84,534 |
| 14 Nov 13 |
10.67000 -0.06 |
10.84 | 10.66 | 10.71 | 53,559 |
| 13 Nov 13 |
10.73000 -0.02 |
10.84 | 10.71 | 10.76 | 17,282 |
| 12 Nov 13 |
10.75000 +0.02 |
10.86 | 10.73 | 10.73 | 34,200 |
| 11 Nov 13 |
10.73000 -0.21 |
10.95 | 10.70 | 10.84 | 96,247 |
| 08 Nov 13 |
10.94000 -0.09 |
11.14 | 10.91 | 10.96 | 50,599 |
| 07 Nov 13 |
11.03000 +0.03 |
11.15 | 10.96 | 10.96 | 122,685 |
| 06 Nov 13 |
11.00000 +0.04 |
11.00 | 10.92 | 10.99 | 36,356 |
| 05 Nov 13 |
10.96000 -0.06 |
10.98 | 10.89 | 10.98 | 29,660 |
| 04 Nov 13 |
11.02000 -0.01 |
11.09 | 10.90 | 10.98 | 86,798 |
| 01 Nov 13 |
11.03000 +0.22 |
11.09 | 10.76 | 10.76 | 74,854 |
| 31 Oct 13 |
10.81000 +0.01 |
10.89 | 10.77 | 10.77 | 56,813 |
| 30 Oct 13 |
10.80000 -0.20 |
11.00 | 10.76 | 11.00 | 46,259 |
| 29 Oct 13 |
11.00000 -0.02 |
11.00 | 10.89 | 10.96 | 35,383 |
| 28 Oct 13 |
11.02000 +0.02 |
11.03 | 10.96 | 10.96 | 46,411 |
| 25 Oct 13 |
11.00000 -0.10 |
11.17 | 10.90 | 11.17 | 83,448 |
| 24 Oct 13 |
11.10000 -0.05 |
11.18 | 11.07 | 11.15 | 31,392 |
| 23 Oct 13 |
11.15000 -0.04 |
11.24 | 11.06 | 11.12 | 35,121 |
| 22 Oct 13 |
11.19000 +0.01 |
11.27 | 11.14 | 11.15 | 180,975 |
| 21 Oct 13 |
11.18000 -0.16 |
11.37 | 11.10 | 11.30 | 170,287 |
| 18 Oct 13 |
11.34000 +0.14 |
11.35 | 11.12 | 11.12 | 37,226 |
| 17 Oct 13 |
11.20000 -0.01 |
11.24 | 11.10 | 11.20 | 69,166 |
| 16 Oct 13 |
11.21000 +0.14 |
11.27 | 11.07 | 11.18 | 71,255 |
| 15 Oct 13 |
11.07000 -0.13 |
11.17 | 10.99 | 11.12 | 45,844 |
| 11 Oct 13 |
11.20000 +0.11 |
11.20 | 11.00 | 11.05 | 25,457 |
| 10 Oct 13 |
11.09000 +0.15 |
11.11 | 10.90 | 10.95 | 54,519 |
| 09 Oct 13 |
10.94000 -0.06 |
11.12 | 10.83 | 10.89 | 65,692 |
| 08 Oct 13 |
11.00000 -0.12 |
11.12 | 10.99 | 11.07 | 74,358 |
| 07 Oct 13 |
11.12000 -0.17 |
11.24 | 11.10 | 11.20 | 23,124 |
| 04 Oct 13 |
11.29000 -0.11 |
11.45 | 11.28 | 11.36 | 40,347 |
| 03 Oct 13 |
11.40000 -0.02 |
11.49 | 11.35 | 11.35 | 45,973 |
| 02 Oct 13 |
11.42000 -0.02 |
11.43 | 11.37 | 11.37 | 21,835 |
| 01 Oct 13 |
11.44000 +0.04 |
11.46 | 11.38 | 11.46 | 21,636 |
| 30 Sep 13 |
11.40000 +0.01 |
11.45 | 11.35 | 11.38 | 27,015 |
| 27 Sep 13 |
11.39000 +0.00 |
11.43 | 11.36 | 11.39 | 26,379 |
| 26 Sep 13 |
11.39000 -0.08 |
11.50 | 11.31 | 11.47 | 79,090 |
| 25 Sep 13 |
11.47000 +0.01 |
11.56 | 11.46 | 11.54 | 26,200 |
| 24 Sep 13 |
11.46000 +0.06 |
11.58 | 11.35 | 11.35 | 42,508 |
| 23 Sep 13 |
11.40000 -0.13 |
11.49 | 11.40 | 11.44 | 28,552 |
| 20 Sep 13 |
11.53000 +0.09 |
11.53 | 11.30 | 11.49 | 139,910 |
| 19 Sep 13 |
11.44000 +0.08 |
11.56 | 11.31 | 11.31 | 74,625 |
| 18 Sep 13 |
11.36000 +0.12 |
11.40 | 11.25 | 11.25 | 63,889 |
| 17 Sep 13 |
11.24000 +0.17 |
11.58 | 11.01 | 11.08 | 89,295 |
| 16 Sep 13 |
11.07000 +0.18 |
11.07 | 10.84 | 10.93 | 86,111 |
| 13 Sep 13 |
10.89000 +0.11 |
10.90 | 10.78 | 10.78 | 56,189 |
| 12 Sep 13 |
10.78000 -0.07 |
10.89 | 10.75 | 10.89 | 192,007 |
| 11 Sep 13 |
10.85000 +0.02 |
10.85 | 10.73 | 10.84 | 40,618 |
| 10 Sep 13 |
10.83000 +0.01 |
10.85 | 10.71 | 10.80 | 43,283 |
| 09 Sep 13 |
10.82000 -0.21 |
11.02 | 10.80 | 10.97 | 52,678 |
| 06 Sep 13 |
11.03000 +0.00 |
11.11 | 10.88 | 11.05 | 24,220 |
| 05 Sep 13 |
11.03000 +0.04 |
11.22 | 10.96 | 10.99 | 35,236 |
| 04 Sep 13 |
10.99000 -0.11 |
11.15 | 10.99 | 11.15 | 41,815 |
| 03 Sep 13 |
11.10000 +0.12 |
11.17 | 10.97 | 10.98 | 93,977 |
| 30 Aug 13 |
10.98000 +0.02 |
11.00 | 10.90 | 10.96 | 18,610 |
| 29 Aug 13 |
10.96000 +0.08 |
10.96 | 10.80 | 10.81 | 18,650 |
| 28 Aug 13 |
10.88000 +0.00 |
10.88 | 10.80 | 10.86 | 54,952 |
| 27 Aug 13 |
10.88000 -0.03 |
10.90 | 10.81 | 10.81 | 22,055 |
| 26 Aug 13 |
10.91000 +0.04 |
10.93 | 10.85 | 10.90 | 27,340 |
| 23 Aug 13 |
10.87000 -0.04 |
10.91 | 10.86 | 10.91 | 13,285 |
| 22 Aug 13 |
10.91000 +0.01 |
10.92 | 10.82 | 10.92 | 19,112 |
| 21 Aug 13 |
10.90000 +0.10 |
10.96 | 10.64 | 10.69 | 39,604 |
| 20 Aug 13 |
10.80000 +0.00 |
10.84 | 10.75 | 10.77 | 108,245 |
| 19 Aug 13 |
10.80000 -0.15 |
11.02 | 10.80 | 11.02 | 29,083 |
| 16 Aug 13 |
10.95000 +0.07 |
11.20 | 10.85 | 10.93 | 41,290 |
| 15 Aug 13 |
10.88000 -0.26 |
11.16 | 10.71 | 11.16 | 69,596 |
| 14 Aug 13 |
11.14000 -0.16 |
11.28 | 11.08 | 11.25 | 43,997 |
| 13 Aug 13 |
11.30000 +0.10 |
11.36 | 11.16 | 11.16 | 24,797 |
| 12 Aug 13 |
11.20000 -0.20 |
11.41 | 11.16 | 11.40 | 90,633 |
| 09 Aug 13 |
11.40000 -0.07 |
11.50 | 11.40 | 11.47 | 54,336 |
| 08 Aug 13 |
11.47000 -0.07 |
11.53 | 11.45 | 11.50 | 98,697 |
| 07 Aug 13 |
11.54000 +0.11 |
11.54 | 11.37 | 11.40 | 122,555 |
| 06 Aug 13 |
11.43000 -0.10 |
11.55 | 11.42 | 11.50 | 29,271 |
| 02 Aug 13 |
11.53000 +0.01 |
11.56 | 11.50 | 11.51 | 35,738 |
| 01 Aug 13 |
11.52000 -0.11 |
11.74 | 11.51 | 11.65 | 205,790 |
| 31 Jul 13 |
11.63000 +0.13 |
11.85 | 11.52 | 11.58 | 148,834 |
| 30 Jul 13 |
11.50000 +0.01 |
11.58 | 11.47 | 11.50 | 60,882 |
| 29 Jul 13 |
11.49000 +0.09 |
11.49 | 11.35 | 11.43 | 56,450 |
| 26 Jul 13 |
11.40000 -0.07 |
11.57 | 11.36 | 11.57 | 47,508 |
| 25 Jul 13 |
11.47000 +0.03 |
11.65 | 11.40 | 11.40 | 177,445 |
| 24 Jul 13 |
11.44000 -0.03 |
11.55 | 11.33 | 11.55 | 60,930 |
| 23 Jul 13 |
11.47000 -0.09 |
11.68 | 11.47 | 11.50 | 48,385 |
| 22 Jul 13 |
11.56000 -0.24 |
11.80 | 11.50 | 11.80 | 76,330 |
| 19 Jul 13 |
11.80000 +0.48 |
11.85 | 11.39 | 11.39 | 128,853 |
| 18 Jul 13 |
11.32000 +0.02 |
11.39 | 11.28 | 11.39 | 25,916 |
| 17 Jul 13 |
11.30000 +0.24 |
11.37 | 11.09 | 11.10 | 54,585 |
| 16 Jul 13 |
11.06000 -0.07 |
11.12 | 11.01 | 11.08 | 55,318 |
| 15 Jul 13 |
11.13000 -0.04 |
11.20 | 11.03 | 11.17 | 34,958 |
| 12 Jul 13 |
11.17000 +0.10 |
11.20 | 11.03 | 11.06 | 41,365 |
| 11 Jul 13 |
11.07000 -0.07 |
11.16 | 11.04 | 11.16 | 50,421 |
| 10 Jul 13 |
11.14000 -0.05 |
11.21 | 11.11 | 11.20 | 51,695 |
| 09 Jul 13 |
11.19000 -0.02 |
11.29 | 11.16 | 11.21 | 52,248 |
| 08 Jul 13 |
11.21000 +0.13 |
11.27 | 11.16 | 11.27 | 117,191 |
| 05 Jul 13 |
11.08000 -0.17 |
11.34 | 11.06 | 11.19 | 78,859 |
| 04 Jul 13 |
11.25000 +0.11 |
11.25 | 11.00 | 11.19 | 37,254 |
| 03 Jul 13 |
11.14000 -0.13 |
11.24 | 11.02 | 11.24 | 58,259 |
| 02 Jul 13 |
11.27000 +0.25 |
11.33 | 11.00 | 11.09 | 188,876 |
| 28 Jun 13 |
11.02000 +0.07 |
11.02 | 10.90 | 11.00 | 56,995 |
| 27 Jun 13 |
10.95000 +0.10 |
11.09 | 10.92 | 11.09 | 99,642 |
| 26 Jun 13 |
10.85000 -0.07 |
11.13 | 10.70 | 11.04 | 127,269 |
| 25 Jun 13 |
10.92000 +0.62 |
10.92 | 10.32 | 10.32 | 362,427 |
| 24 Jun 13 |
10.30000 +0.00 |
10.49 | 10.24 | 10.43 | 89,320 |
| 21 Jun 13 |
10.30000 +0.25 |
10.46 | 10.11 | 10.23 | 58,397 |
| 20 Jun 13 |
10.05000 -0.07 |
10.16 | 10.00 | 10.09 | 31,690 |
| 19 Jun 13 |
10.12000 -0.03 |
10.20 | 10.10 | 10.15 | 20,489 |
| 18 Jun 13 |
10.15000 +0.05 |
10.20 | 10.13 | 10.15 | 29,739 |
| 17 Jun 13 |
10.10000 +0.08 |
10.10 | 10.03 | 10.07 | 40,701 |
| 14 Jun 13 |
10.02000 -0.08 |
10.10 | 10.02 | 10.10 | 34,554 |
| 13 Jun 13 |
10.10000 +0.05 |
10.13 | 10.05 | 10.05 | 134,690 |
| 12 Jun 13 |
10.05000 -0.12 |
10.22 | 10.00 | 10.17 | 42,782 |
| 11 Jun 13 |
10.17000 +0.02 |
10.25 | 10.11 | 10.15 | 26,452 |
| 10 Jun 13 |
10.15000 -0.03 |
10.27 | 10.15 | 10.23 | 24,320 |
| 07 Jun 13 |
10.18000 +0.04 |
10.23 | 10.12 | 10.13 | 47,608 |
| 06 Jun 13 |
10.14000 -0.21 |
10.31 | 10.13 | 10.31 | 57,067 |
| 05 Jun 13 |
10.35000 +0.03 |
10.40 | 10.31 | 10.35 | 22,306 |
| 04 Jun 13 |
10.32000 +0.07 |
10.37 | 10.22 | 10.29 | 33,904 |
| 03 Jun 13 |
10.25000 +0.04 |
10.25 | 10.14 | 10.25 | 33,120 |
| 31 May 13 |
10.21000 +0.03 |
10.25 | 10.19 | 10.20 | 43,404 |
| 30 May 13 |
10.18000 +0.02 |
10.27 | 10.11 | 10.27 | 76,934 |
| 29 May 13 |
10.16000 +0.15 |
10.23 | 9.98 | 10.03 | 58,618 |
| 28 May 13 |
10.01000 +0.01 |
10.05 | 9.97 | 9.97 | 57,985 |
| 27 May 13 |
10.00000 +0.00 |
10.04 | 9.90 | 10.00 | 41,653 |
| 24 May 13 |
10.00000 -0.01 |
10.11 | 9.94 | 10.03 | 88,512 |
| 23 May 13 |
10.01000 +0.02 |
10.03 | 9.91 | 9.92 | 60,347 |
| 22 May 13 |
9.99000 -0.10 |
10.08 | 9.93 | 10.08 | 24,804 |
| 21 May 13 |
10.09000 +0.09 |
10.09 | 9.87 | 10.09 | 46,569 |
| 17 May 13 |
10.00000 -0.01 |
10.09 | 9.90 | 9.99 | 25,781 |
| 16 May 13 |
10.01000 +0.25 |
10.01 | 9.75 | 9.83 | 40,501 |
| 15 May 13 |
9.76000 +0.13 |
9.77 | 9.58 | 9.62 | 40,943 |
| 14 May 13 |
9.63000 -0.27 |
9.86 | 9.63 | 9.85 | 55,726 |
| 13 May 13 |
9.90000 +0.04 |
9.90 | 9.80 | 9.85 | 31,694 |
| 10 May 13 |
9.86000 -0.05 |
9.94 | 9.80 | 9.83 | 15,983 |
| 09 May 13 |
9.91000 -0.13 |
10.13 | 9.76 | 10.13 | 65,889 |
| 08 May 13 |
10.04000 +0.25 |
10.04 | 9.76 | 9.80 | 55,552 |
| 07 May 13 |
9.79000 -0.01 |
9.84 | 9.71 | 9.84 | 25,191 |
| 06 May 13 |
9.80000 -0.01 |
9.84 | 9.73 | 9.81 | 31,947 |
| 03 May 13 |
9.81000 +0.14 |
9.81 | 9.70 | 9.73 | 796,329 |
| 02 May 13 |
9.67000 +0.05 |
9.69 | 9.60 | 9.60 | 54,750 |
| 01 May 13 |
9.62000 -0.03 |
9.68 | 9.55 | 9.56 | 30,923 |
| 30 Apr 13 |
9.65000 -0.05 |
9.75 | 9.60 | 9.64 | 112,367 |
| 29 Apr 13 |
9.70000 -0.03 |
9.72 | 9.58 | 9.68 | 34,617 |
| 26 Apr 13 |
9.73000 -0.03 |
9.75 | 9.66 | 9.67 | 79,697 |
| 25 Apr 13 |
9.76000 +0.10 |
9.79 | 9.69 | 9.74 | 68,299 |
| 24 Apr 13 |
9.66000 -0.10 |
9.80 | 9.65 | 9.80 | 56,023 |
| 23 Apr 13 |
9.76000 -0.09 |
9.91 | 9.65 | 9.91 | 32,647 |
| 22 Apr 13 |
9.85000 -0.12 |
10.00 | 9.80 | 9.96 | 55,629 |
| 19 Apr 13 |
9.97000 +0.37 |
10.00 | 9.66 | 9.66 | 53,996 |
| 18 Apr 13 |
9.60000 -0.07 |
9.70 | 9.59 | 9.65 | 59,270 |
| 17 Apr 13 |
9.67000 -0.03 |
9.76 | 9.65 | 9.76 | 47,504 |
| 16 Apr 13 |
9.70000 -0.09 |
9.88 | 9.65 | 9.78 | 24,928 |
| 15 Apr 13 |
9.79000 -0.16 |
9.97 | 9.56 | 9.94 | 57,164 |
| 12 Apr 13 |
9.95000 -0.03 |
10.00 | 9.92 | 9.96 | 18,829 |
| 11 Apr 13 |
9.98000 +0.02 |
10.00 | 9.85 | 10.00 | 27,185 |
| 10 Apr 13 |
9.96000 +0.10 |
10.00 | 9.88 | 9.88 | 22,689 |
| 09 Apr 13 |
9.86000 -0.09 |
10.12 | 9.85 | 10.12 | 56,601 |
| 08 Apr 13 |
9.95000 -0.05 |
10.15 | 9.91 | 9.91 | 95,866 |
| 05 Apr 13 |
10.00000 -0.09 |
10.09 | 9.92 | 10.05 | 72,192 |
| 04 Apr 13 |
10.09000 -0.13 |
10.26 | 10.05 | 10.26 | 86,190 |
| 03 Apr 13 |
10.22000 -0.09 |
10.34 | 10.15 | 10.34 | 22,567 |
| 02 Apr 13 |
10.31000 +0.01 |
10.35 | 10.27 | 10.29 | 526,277 |
| 01 Apr 13 |
10.30000 -0.12 |
10.44 | 10.26 | 10.43 | 31,983 |
| 28 Mar 13 |
10.42000 +0.22 |
10.42 | 10.12 | 10.20 | 104,970 |
| 27 Mar 13 |
10.20000 +0.00 |
10.20 | 10.15 | 10.20 | 58,755 |
| 26 Mar 13 |
10.20000 +0.00 |
10.20 | 10.15 | 10.16 | 62,571 |
| 25 Mar 13 |
10.20000 +0.03 |
10.22 | 10.17 | 10.17 | 96,324 |
| 22 Mar 13 |
10.17000 +0.05 |
10.42 | 10.12 | 10.20 | 81,867 |
| 21 Mar 13 |
10.12000 -0.32 |
10.25 | 9.54 | 10.25 | 185,207 |
| 20 Mar 13 |
10.44000 +0.08 |
10.45 | 10.38 | 10.38 | 126,992 |
| 19 Mar 13 |
10.36000 +0.00 |
10.43 | 10.36 | 10.42 | 30,901 |
| 18 Mar 13 |
10.36000 +0.01 |
10.43 | 10.35 | 10.40 | 24,744 |
| 15 Mar 13 |
10.35000 -0.10 |
10.45 | 10.35 | 10.40 | 31,848 |
| 14 Mar 13 |
10.45000 +0.12 |
10.46 | 10.36 | 10.36 | 30,951 |
| 13 Mar 13 |
10.33000 -0.03 |
10.41 | 10.31 | 10.41 | 57,670 |
| 12 Mar 13 |
10.36000 -0.04 |
10.48 | 10.35 | 10.43 | 20,328 |
| 11 Mar 13 |
10.40000 +0.00 |
10.45 | 10.31 | 10.38 | 51,857 |
| 08 Mar 13 |
10.40000 +0.00 |
10.50 | 10.40 | 10.44 | 50,182 |
| 07 Mar 13 |
10.40000 +0.01 |
10.45 | 10.39 | 10.39 | 62,597 |
| 06 Mar 13 |
10.39000 +0.04 |
10.39 | 10.31 | 10.32 | 39,362 |
| 05 Mar 13 |
10.35000 -0.01 |
10.40 | 10.30 | 10.40 | 139,336 |
| 04 Mar 13 |
10.36000 +0.06 |
10.40 | 10.28 | 10.36 | 145,034 |
| 01 Mar 13 |
10.30000 +0.00 |
10.40 | 10.27 | 10.30 | 36,402 |
| 28 Feb 13 |
10.30000 +0.00 |
10.30 | 10.25 | 10.30 | 45,681 |
| 27 Feb 13 |
10.30000 +0.10 |
10.30 | 10.14 | 10.25 | 48,472 |
| 26 Feb 13 |
10.20000 -0.19 |
10.37 | 10.07 | 10.37 | 44,515 |
| 25 Feb 13 |
10.39000 +0.16 |
10.50 | 10.18 | 10.20 | 110,260 |
| 22 Feb 13 |
10.23000 +0.28 |
10.26 | 9.91 | 9.91 | 112,700 |
| 21 Feb 13 |
9.95000 +0.01 |
9.95 | 9.89 | 9.90 | 38,711 |
| 20 Feb 13 |
9.94000 +0.01 |
9.95 | 9.87 | 9.88 | 30,565 |
| 19 Feb 13 |
9.93000 -0.02 |
9.95 | 9.79 | 9.95 | 35,494 |
| 15 Feb 13 |
9.95000 +0.08 |
9.98 | 9.87 | 9.90 | 38,177 |
| 14 Feb 13 |
9.87000 -0.08 |
10.01 | 9.87 | 9.99 | 52,672 |
| 13 Feb 13 |
9.95000 +0.01 |
10.00 | 9.85 | 9.95 | 144,845 |
| 12 Feb 13 |
9.94000 +0.14 |
9.94 | 9.80 | 9.85 | 49,461 |
| 11 Feb 13 |
9.80000 -0.32 |
9.95 | 9.77 | 9.79 | 69,434 |
| 08 Feb 13 |
10.12000 +0.17 |
10.18 | 9.96 | 9.96 | 124,299 |
| 07 Feb 13 |
9.95000 +0.08 |
9.99 | 9.87 | 9.87 | 49,319 |
| 06 Feb 13 |
9.87000 +0.15 |
9.88 | 9.72 | 9.73 | 27,068 |
| 05 Feb 13 |
9.72000 -0.08 |
9.86 | 9.70 | 9.80 | 43,542 |
| 04 Feb 13 |
9.80000 -0.01 |
9.87 | 9.71 | 9.85 | 22,820 |
| 01 Feb 13 |
9.81000 +0.16 |
9.87 | 9.63 | 9.63 | 55,848 |
| 31 Jan 13 |
9.65000 +0.02 |
9.75 | 9.53 | 9.60 | 57,609 |
| 30 Jan 13 |
9.63000 -0.12 |
9.70 | 9.55 | 9.68 | 39,714 |
| 29 Jan 13 |
9.75000 -0.05 |
9.86 | 9.65 | 9.82 | 28,369 |
| 28 Jan 13 |
9.80000 -0.15 |
9.96 | 9.71 | 9.96 | 78,369 |
| 25 Jan 13 |
9.95000 -0.05 |
10.20 | 9.91 | 10.09 | 143,910 |
| 24 Jan 13 |
10.00000 +0.60 |
10.00 | 9.57 | 9.57 | 299,509 |
| 23 Jan 13 |
9.40000 -0.05 |
9.55 | 9.37 | 9.50 | 50,426 |
| 22 Jan 13 |
9.45000 -0.01 |
9.57 | 9.37 | 9.45 | 47,364 |
| 21 Jan 13 |
9.46000 +0.19 |
9.56 | 9.29 | 9.30 | 81,955 |
| 18 Jan 13 |
9.27000 +0.15 |
9.30 | 9.09 | 9.13 | 104,813 |
| 17 Jan 13 |
9.12000 +0.02 |
9.12 | 9.05 | 9.12 | 40,739 |
| 16 Jan 13 |
9.10000 +0.14 |
9.10 | 8.94 | 8.99 | 82,908 |
| 15 Jan 13 |
8.96000 +0.11 |
8.99 | 8.85 | 8.85 | 47,847 |
| 14 Jan 13 |
8.85000 +0.00 |
8.89 | 8.62 | 8.87 | 50,029 |
| 11 Jan 13 |
8.85000 +0.05 |
8.86 | 8.78 | 8.80 | 69,627 |
| 10 Jan 13 |
8.80000 +0.17 |
8.88 | 8.60 | 8.65 | 176,043 |
| 09 Jan 13 |
8.63000 +0.10 |
8.70 | 8.53 | 8.61 | 24,726 |
| 08 Jan 13 |
8.53000 -0.06 |
8.65 | 8.50 | 8.64 | 50,728 |
| 07 Jan 13 |
8.59000 -0.10 |
8.72 | 8.58 | 8.72 | 37,113 |
| 04 Jan 13 |
8.69000 -0.03 |
8.77 | 8.67 | 8.72 | 43,396 |
| 03 Jan 13 |
8.72000 -0.07 |
8.82 | 8.72 | 8.82 | 20,607 |
| 02 Jan 13 |
8.79000 +0.18 |
8.84 | 8.72 | 8.72 | 35,332 |
| 31 Dec 12 |
8.61000 -0.04 |
8.72 | 8.61 | 8.68 | 16,013 |
| 28 Dec 12 |
8.65000 -0.15 |
8.80 | 8.47 | 8.80 | 26,541 |
| 27 Dec 12 |
8.80000 +0.03 |
8.90 | 8.75 | 8.89 | 36,052 |
| 24 Dec 12 |
8.77000 -0.07 |
8.90 | 8.74 | 8.90 | 25,645 |
| 21 Dec 12 |
8.84000 +0.26 |
8.90 | 8.56 | 8.60 | 106,757 |
| 20 Dec 12 |
8.58000 +0.01 |
8.64 | 8.52 | 8.55 | 30,503 |
| 19 Dec 12 |
8.57000 +0.20 |
8.65 | 8.35 | 8.35 | 39,887 |
| 18 Dec 12 |
8.37000 -0.07 |
8.47 | 8.35 | 8.39 | 66,476 |
| 17 Dec 12 |
8.44500 +0.15 |
8.45 | 8.35 | 8.38 | 109,647 |
| 14 Dec 12 |
8.29000 -0.09 |
8.47 | 8.27 | 8.44 | 48,819 |
| 13 Dec 12 |
8.38000 +0.04 |
8.41 | 8.30 | 8.31 | 22,538 |
| 12 Dec 12 |
8.34000 +0.00 |
8.47 | 8.29 | 8.29 | 42,002 |
| 11 Dec 12 |
8.34000 +0.14 |
8.39 | 8.20 | 8.20 | 29,536 |
| 10 Dec 12 |
8.20000 -0.05 |
8.25 | 8.15 | 8.25 | 31,255 |
| 07 Dec 12 |
8.25000 +0.25 |
8.25 | 8.01 | 8.05 | 30,267 |
| 06 Dec 12 |
8.00000 +0.19 |
8.00 | 7.86 | 7.86 | 43,628 |
| 05 Dec 12 |
7.81000 -0.15 |
8.00 | 7.81 | 7.96 | 42,833 |
| 04 Dec 12 |
7.96000 +0.06 |
7.96 | 7.88 | 7.88 | 102,657 |
| 03 Dec 12 |
7.90000 +0.04 |
7.94 | 7.83 | 7.92 | 20,607 |
| 30 Nov 12 |
7.86000 -0.05 |
7.93 | 7.76 | 7.89 | 20,601 |
| 29 Nov 12 |
7.91000 -0.02 |
7.94 | 7.85 | 7.94 | 462,533 |
| 28 Nov 12 |
7.93000 -0.01 |
7.93 | 7.58 | 7.58 | 42,932 |
| 27 Nov 12 |
7.94000 +0.01 |
7.94 | 7.87 | 7.89 | 26,378 |
| 26 Nov 12 |
7.93000 +0.10 |
7.95 | 7.86 | 7.86 | 14,760 |
| 23 Nov 12 |
7.83000 +0.03 |
7.85 | 7.80 | 7.85 | 41,717 |
| 22 Nov 12 |
7.80000 +0.07 |
7.89 | 7.70 | 7.74 | 32,149 |
| 21 Nov 12 |
7.73000 -0.02 |
7.81 | 7.70 | 7.75 | 19,509 |
| 20 Nov 12 |
7.75000 -0.02 |
7.84 | 7.75 | 7.76 | 15,710 |
| 19 Nov 12 |
7.77000 +0.07 |
7.83 | 7.70 | 7.75 | 17,274 |
| 16 Nov 12 |
7.70000 -0.03 |
7.78 | 7.62 | 7.69 | 47,063 |
| 15 Nov 12 |
7.73000 +0.01 |
7.76 | 7.68 | 7.70 | 31,850 |
| 14 Nov 12 |
7.72000 -0.09 |
7.87 | 7.68 | 7.87 | 27,432 |
| 13 Nov 12 |
7.81000 -0.12 |
7.92 | 7.80 | 7.92 | 37,654 |
| 12 Nov 12 |
7.93000 +0.03 |
7.95 | 7.84 | 7.91 | 22,134 |
| 09 Nov 12 |
7.90000 +0.05 |
7.93 | 7.82 | 7.87 | 40,305 |
| 08 Nov 12 |
7.85000 -0.04 |
7.91 | 7.81 | 7.84 | 134,385 |
| 07 Nov 12 |
7.89000 -0.05 |
7.95 | 7.80 | 7.90 | 27,134 |
| 06 Nov 12 |
7.94000 +0.14 |
7.94 | 7.83 | 7.85 | 65,125 |
| 05 Nov 12 |
7.80000 +0.05 |
7.85 | 7.75 | 7.75 | 32,223 |
| 02 Nov 12 |
7.75000 -0.05 |
7.83 | 7.75 | 7.81 | 27,635 |
| 01 Nov 12 |
7.80000 +0.05 |
7.81 | 7.67 | 7.67 | 46,910 |
| 31 Oct 12 |
7.75000 +0.02 |
7.80 | 7.72 | 7.80 | 23,958 |
| 30 Oct 12 |
7.73000 -0.02 |
7.82 | 7.73 | 7.82 | 13,346 |
| 29 Oct 12 |
7.75000 -0.02 |
7.83 | 7.75 | 7.83 | 7,981 |
| 26 Oct 12 |
7.77000 +0.02 |
7.80 | 7.70 | 7.79 | 17,170 |
| 25 Oct 12 |
7.75000 -0.06 |
7.85 | 7.75 | 7.85 | 11,690 |
| 24 Oct 12 |
7.81000 +0.07 |
7.90 | 7.74 | 7.74 | 33,616 |
| 23 Oct 12 |
7.74000 +0.02 |
7.77 | 7.66 | 7.73 | 28,373 |
| 22 Oct 12 |
7.72000 -0.03 |
7.79 | 7.71 | 7.79 | 29,768 |
| 19 Oct 12 |
7.75000 -0.01 |
7.81 | 7.73 | 7.81 | 26,586 |
| 18 Oct 12 |
7.76000 +0.03 |
7.83 | 7.73 | 7.73 | 39,618 |
| 17 Oct 12 |
7.73000 -0.01 |
7.76 | 7.70 | 7.72 | 24,190 |
| 16 Oct 12 |
7.74000 +0.00 |
7.79 | 7.71 | 7.76 | 21,310 |
| 15 Oct 12 |
7.74000 +0.02 |
7.76 | 7.69 | 7.76 | 14,385 |
| 12 Oct 12 |
7.72000 -0.03 |
7.75 | 7.67 | 7.67 | 14,493 |
| 11 Oct 12 |
7.75000 +0.08 |
7.75 | 7.63 | 7.63 | 15,048 |
| 10 Oct 12 |
7.67000 -0.01 |
7.72 | 7.60 | 7.68 | 61,990 |
| 09 Oct 12 |
7.68000 -0.03 |
7.73 | 7.56 | 7.70 | 34,991 |
| 05 Oct 12 |
7.71000 +0.01 |
7.73 | 7.69 | 7.70 | 19,864 |
| 04 Oct 12 |
7.70000 +0.09 |
7.70 | 7.55 | 7.64 | 53,559 |
| 03 Oct 12 |
7.61000 -0.15 |
7.81 | 7.55 | 7.81 | 31,983 |
| 02 Oct 12 |
7.76000 -0.04 |
7.80 | 7.70 | 7.76 | 16,444 |
| 01 Oct 12 |
7.80000 +0.05 |
7.80 | 7.65 | 7.74 | 28,373 |
| 28 Sep 12 |
7.75000 +0.16 |
7.78 | 7.65 | 7.78 | 14,880 |
| 27 Sep 12 |
7.59000 -0.05 |
7.67 | 7.57 | 7.60 | 15,510 |
| 26 Sep 12 |
7.64000 -0.15 |
7.77 | 7.60 | 7.77 | 28,205 |
| 25 Sep 12 |
7.79000 +0.02 |
7.84 | 7.77 | 7.81 | 68,769 |
| 24 Sep 12 |
7.77000 -0.13 |
7.88 | 7.72 | 7.88 | 39,973 |
| 21 Sep 12 |
7.90000 +0.12 |
7.90 | 7.72 | 7.83 | 64,714 |
| 20 Sep 12 |
7.78000 -0.01 |
7.85 | 7.70 | 7.75 | 47,287 |
| 19 Sep 12 |
7.79000 +0.02 |
7.85 | 7.77 | 7.80 | 30,524 |
| 18 Sep 12 |
7.77000 -0.19 |
7.91 | 7.76 | 7.83 | 94,924 |
| 17 Sep 12 |
7.96000 +0.23 |
8.03 | 7.73 | 7.73 | 73,683 |
| 14 Sep 12 |
7.73000 +0.05 |
7.73 | 7.66 | 7.73 | 12,247 |
| 13 Sep 12 |
7.68000 +0.02 |
7.73 | 7.65 | 7.67 | 15,138 |
| 12 Sep 12 |
7.66000 -0.04 |
7.79 | 7.65 | 7.78 | 17,801 |
| 11 Sep 12 |
7.70000 +0.04 |
7.77 | 7.59 | 7.60 | 27,505 |
| 10 Sep 12 |
7.66000 +0.11 |
7.66 | 7.53 | 7.60 | 19,099 |
| 07 Sep 12 |
7.55000 -0.15 |
7.75 | 7.55 | 7.75 | 17,931 |
| 06 Sep 12 |
7.70000 +0.00 |
7.75 | 7.63 | 7.71 | 10,381 |
| 05 Sep 12 |
7.70000 +0.17 |
7.75 | 7.52 | 7.52 | 37,535 |
| 04 Sep 12 |
7.53000 -0.22 |
7.75 | 7.51 | 7.75 | 13,591 |
| 31 Aug 12 |
7.75000 +0.05 |
7.75 | 7.53 | 7.72 | 18,945 |
| 30 Aug 12 |
7.70000 -0.02 |
7.70 | 7.39 | 7.67 | 38,885 |
| 29 Aug 12 |
7.72000 -0.03 |
7.75 | 7.67 | 7.75 | 10,378 |
| 28 Aug 12 |
7.75000 -0.02 |
7.88 | 7.70 | 7.79 | 44,936 |
| 27 Aug 12 |
7.77000 +0.07 |
7.77 | 7.66 | 7.70 | 38,343 |
| 24 Aug 12 |
7.70000 +0.01 |
7.73 | 7.56 | 7.69 | 31,022 |
| 23 Aug 12 |
7.69000 +0.11 |
7.69 | 7.58 | 7.60 | 35,067 |
| 22 Aug 12 |
7.58000 +0.11 |
7.60 | 7.42 | 7.43 | 23,659 |
| 21 Aug 12 |
7.47000 -0.09 |
7.62 | 7.41 | 7.48 | 37,917 |
| 20 Aug 12 |
7.56000 -0.14 |
7.74 | 7.43 | 7.74 | 26,641 |
| 17 Aug 12 |
7.70000 +0.04 |
7.73 | 7.61 | 7.68 | 21,625 |
| 16 Aug 12 |
7.66000 +0.10 |
7.70 | 7.51 | 7.59 | 30,058 |
| 15 Aug 12 |
7.56000 +0.13 |
7.57 | 7.35 | 7.44 | 39,483 |
| 14 Aug 12 |
7.43000 +0.08 |
7.45 | 7.35 | 7.45 | 38,492 |
| 13 Aug 12 |
7.35000 -0.01 |
7.43 | 7.31 | 7.39 | 20,371 |
| 10 Aug 12 |
7.36000 -0.01 |
7.40 | 7.09 | 7.25 | 43,355 |
| 09 Aug 12 |
7.37000 -0.33 |
7.70 | 7.11 | 7.70 | 84,626 |
| 08 Aug 12 |
7.70000 -0.10 |
7.80 | 7.70 | 7.78 | 30,882 |
| 07 Aug 12 |
7.80000 +0.09 |
7.80 | 7.71 | 7.71 | 19,967 |
| 03 Aug 12 |
7.71000 -0.08 |
7.80 | 7.66 | 7.78 | 20,641 |
| 02 Aug 12 |
7.79000 +0.03 |
7.85 | 7.70 | 7.79 | 48,933 |
| 01 Aug 12 |
7.76000 +0.01 |
7.80 | 7.69 | 7.75 | 26,589 |
| 31 Jul 12 |
7.75000 +0.13 |
7.75 | 7.68 | 7.69 | 217,305 |
| 30 Jul 12 |
7.62000 -0.04 |
7.73 | 7.60 | 7.73 | 41,774 |
| 27 Jul 12 |
7.66000 -0.04 |
7.75 | 7.65 | 7.71 | 63,413 |
| 26 Jul 12 |
7.70000 +0.11 |
7.70 | 7.57 | 7.58 | 51,807 |
| 25 Jul 12 |
7.59000 +0.19 |
7.65 | 7.44 | 7.50 | 45,381 |
| 24 Jul 12 |
7.40000 -0.10 |
7.52 | 7.31 | 7.50 | 81,216 |
| 23 Jul 12 |
7.50000 +0.41 |
7.50 | 6.95 | 7.10 | 65,750 |
| 20 Jul 12 |
7.09000 +0.15 |
7.09 | 6.97 | 6.98 | 25,541 |
| 19 Jul 12 |
6.94000 +0.14 |
6.97 | 6.79 | 6.79 | 84,425 |
| 18 Jul 12 |
6.80000 +0.21 |
6.96 | 6.59 | 6.63 | 67,175 |
| 17 Jul 12 |
6.59000 +0.04 |
6.69 | 6.53 | 6.55 | 124,147 |
| 16 Jul 12 |
6.55000 +0.05 |
6.55 | 6.48 | 6.50 | 78,423 |
| 13 Jul 12 |
6.50000 +0.02 |
6.50 | 6.40 | 6.50 | 21,410 |
| 12 Jul 12 |
6.48000 +0.00 |
6.48 | 6.45 | 6.45 | 10,755 |
| 11 Jul 12 |
6.48000 +0.03 |
6.48 | 6.40 | 6.41 | 10,411 |
| 10 Jul 12 |
6.45000 -0.05 |
6.50 | 6.42 | 6.50 | 8,563 |
| 09 Jul 12 |
6.50000 +0.03 |
6.50 | 6.45 | 6.50 | 47,323 |
| 06 Jul 12 |
6.47000 +0.02 |
6.49 | 6.40 | 6.48 | 10,509 |
| 05 Jul 12 |
6.45000 -0.09 |
6.58 | 6.45 | 6.58 | 13,129 |
| 04 Jul 12 |
6.54000 +0.09 |
6.59 | 6.45 | 6.51 | 24,985 |
| 03 Jul 12 |
6.45000 -0.05 |
6.53 | 6.44 | 6.53 | 11,770 |
| 29 Jun 12 |
6.50000 +0.00 |
6.59 | 6.35 | 6.46 | 63,264 |
| 28 Jun 12 |
6.50000 +0.15 |
6.50 | 6.37 | 6.43 | 54,180 |
| 27 Jun 12 |
6.35000 -0.05 |
6.44 | 6.30 | 6.30 | 14,733 |
| 26 Jun 12 |
6.40000 -0.21 |
6.65 | 6.40 | 6.65 | 20,841 |
| 25 Jun 12 |
6.61000 -0.14 |
6.75 | 6.50 | 6.75 | 13,095 |
| 22 Jun 12 |
6.75000 +0.20 |
6.75 | 6.36 | 6.73 | 37,677 |
| 21 Jun 12 |
6.55000 +0.07 |
6.60 | 6.47 | 6.50 | 19,068 |
| 20 Jun 12 |
6.48000 -0.02 |
6.60 | 6.39 | 6.40 | 63,673 |
| 19 Jun 12 |
6.50000 +0.08 |
6.50 | 6.30 | 6.36 | 54,948 |
| 18 Jun 12 |
6.42000 -0.05 |
6.50 | 6.34 | 6.50 | 15,098 |
| 15 Jun 12 |
6.47000 +0.19 |
6.50 | 6.35 | 6.35 | 11,105 |
| 14 Jun 12 |
6.28000 -0.17 |
6.50 | 6.21 | 6.42 | 30,990 |
| 13 Jun 12 |
6.45000 -0.16 |
6.70 | 6.39 | 6.70 | 67,102 |
| 12 Jun 12 |
6.61000 +0.01 |
6.66 | 6.36 | 6.38 | 74,453 |
| 11 Jun 12 |
6.60000 -0.25 |
6.86 | 6.60 | 6.86 | 37,129 |
| 08 Jun 12 |
6.85000 +0.01 |
6.85 | 6.80 | 6.80 | 15,072 |
| 07 Jun 12 |
6.84000 +0.01 |
6.85 | 6.66 | 6.84 | 55,707 |
| 06 Jun 12 |
6.83000 +0.24 |
6.90 | 6.55 | 6.55 | 32,528 |
| 05 Jun 12 |
6.59000 +0.03 |
6.77 | 6.51 | 6.59 | 34,761 |
| 04 Jun 12 |
6.56000 -0.19 |
6.80 | 6.51 | 6.80 | 22,853 |
| 01 Jun 12 |
6.75000 -0.13 |
6.88 | 6.75 | 6.84 | 35,804 |
| 31 May 12 |
6.88000 -0.10 |
6.96 | 6.84 | 6.94 | 27,803 |
| 30 May 12 |
6.98000 -0.01 |
7.00 | 6.90 | 6.99 | 52,931 |
| 29 May 12 |
6.99000 -0.01 |
7.00 | 6.97 | 7.00 | 24,204 |
| 28 May 12 |
7.00000 +0.00 |
7.00 | 6.97 | 7.00 | 23,927 |
| 25 May 12 |
7.00000 +0.00 |
7.00 | 6.94 | 7.00 | 25,144 |
| 24 May 12 |
7.00000 +0.00 |
7.00 | 6.94 | 7.00 | 23,062 |
| 23 May 12 |
7.00000 +0.01 |
7.00 | 6.91 | 6.91 | 16,096 |
| 22 May 12 |
6.99000 +0.09 |
7.01 | 6.94 | 6.95 | 54,808 |
| 18 May 12 |
6.90000 -0.10 |
7.00 | 6.90 | 6.95 | 15,415 |
| 17 May 12 |
7.00000 +0.01 |
7.05 | 6.95 | 7.05 | 28,309 |
| 16 May 12 |
6.99000 -0.14 |
7.12 | 6.95 | 7.12 | 73,501 |
| 15 May 12 |
7.13000 -0.02 |
7.15 | 7.05 | 7.15 | 28,943 |
| 14 May 12 |
7.15000 +0.01 |
7.20 | 7.09 | 7.17 | 25,153 |
| 11 May 12 |
7.14000 -0.06 |
7.35 | 7.14 | 7.20 | 28,722 |
| 10 May 12 |
7.20000 +0.14 |
7.25 | 7.01 | 7.01 | 30,358 |
| 09 May 12 |
7.06000 -0.25 |
7.20 | 6.93 | 7.19 | 51,381 |
| 08 May 12 |
7.31000 -0.09 |
7.35 | 7.20 | 7.35 | 36,634 |
| 07 May 12 |
7.40000 -0.09 |
7.45 | 7.30 | 7.41 | 27,124 |
| 04 May 12 |
7.49000 -0.01 |
7.49 | 7.40 | 7.41 | 14,537 |
| 03 May 12 |
7.50000 +0.03 |
7.50 | 7.40 | 7.40 | 28,294 |
| 02 May 12 |
7.47000 -0.09 |
7.50 | 7.36 | 7.50 | 22,980 |
| 01 May 12 |
7.56000 +0.06 |
7.56 | 7.42 | 7.45 | 19,101 |
| 30 Apr 12 |
7.50000 +0.19 |
7.50 | 7.37 | 7.40 | 29,757 |
| 27 Apr 12 |
7.31000 -0.06 |
7.42 | 7.31 | 7.42 | 13,114 |
| 26 Apr 12 |
7.37000 -0.03 |
7.48 | 7.20 | 7.47 | 54,588 |
| 25 Apr 12 |
7.40000 +0.25 |
7.40 | 7.19 | 7.20 | 50,291 |
| 24 Apr 12 |
7.15000 -0.01 |
7.19 | 7.13 | 7.16 | 11,814 |
| 23 Apr 12 |
7.16000 +0.20 |
7.16 | 7.04 | 7.12 | 15,820 |
| 20 Apr 12 |
6.96000 -0.07 |
7.18 | 6.96 | 7.08 | 15,967 |
| 19 Apr 12 |
7.03000 +0.04 |
7.14 | 6.86 | 7.00 | 21,882 |
| 18 Apr 12 |
6.99000 -0.07 |
7.17 | 6.94 | 7.17 | 24,533 |
| 17 Apr 12 |
7.06000 -0.14 |
7.23 | 7.00 | 7.23 | 21,259 |
| 16 Apr 12 |
7.20000 +0.06 |
7.24 | 7.06 | 7.06 | 10,068 |
| 13 Apr 12 |
7.14000 +0.05 |
7.16 | 7.07 | 7.07 | 3,932 |
| 12 Apr 12 |
7.09000 -0.08 |
7.26 | 7.01 | 7.26 | 26,281 |
| 11 Apr 12 |
7.17000 +0.12 |
7.25 | 7.11 | 7.12 | 18,957 |
| 10 Apr 12 |
7.05000 +0.02 |
7.10 | 7.00 | 7.10 | 12,173 |
| 09 Apr 12 |
7.03000 +0.00 |
7.09 | 7.01 | 7.03 | 11,834 |
| 05 Apr 12 |
7.03000 +0.01 |
7.12 | 7.00 | 7.00 | 21,616 |
| 04 Apr 12 |
7.02000 -0.07 |
7.10 | 6.95 | 7.10 | 10,046 |
| 03 Apr 12 |
7.09000 -0.06 |
7.23 | 7.04 | 7.04 | 8,671 |
| 02 Apr 12 |
7.15000 +0.20 |
7.20 | 6.86 | 6.95 | 111,053 |
| 30 Mar 12 |
6.95000 +0.03 |
6.95 | 6.90 | 6.90 | 21,914 |
| 29 Mar 12 |
6.92000 -0.01 |
6.99 | 6.89 | 6.91 | 31,292 |
| 28 Mar 12 |
6.93000 -0.11 |
7.00 | 6.93 | 7.00 | 16,138 |
| 27 Mar 12 |
7.04000 +0.09 |
7.07 | 6.90 | 6.90 | 50,835 |
| 26 Mar 12 |
6.95000 -0.23 |
7.18 | 6.75 | 7.18 | 130,944 |
| 23 Mar 12 |
7.18000 -0.29 |
7.55 | 7.17 | 7.47 | 63,442 |
| 22 Mar 12 |
7.47000 -0.69 |
8.00 | 7.47 | 8.00 | 123,768 |
| 21 Mar 12 |
8.16000 +0.05 |
8.19 | 8.00 | 8.12 | 41,611 |
| 20 Mar 12 |
8.11000 +0.13 |
8.16 | 7.93 | 7.95 | 40,493 |
| 19 Mar 12 |
7.98000 -0.02 |
8.00 | 7.91 | 7.95 | 19,004 |
| 16 Mar 12 |
8.00000 +0.00 |
8.03 | 7.95 | 8.03 | 35,055 |
| 15 Mar 12 |
8.00000 +0.00 |
8.04 | 7.90 | 7.92 | 33,337 |
| 14 Mar 12 |
8.00000 +0.00 |
8.07 | 7.95 | 8.00 | 24,794 |
| 13 Mar 12 |
8.00000 +0.00 |
8.04 | 7.92 | 8.04 | 20,757 |
| 12 Mar 12 |
8.00000 -0.06 |
8.18 | 8.00 | 8.10 | 25,845 |
| 09 Mar 12 |
8.06000 +0.06 |
8.17 | 8.00 | 8.00 | 50,814 |
| 08 Mar 12 |
8.00000 +0.25 |
8.05 | 7.90 | 7.92 | 35,379 |
| 07 Mar 12 |
7.75000 +0.20 |
7.79 | 7.63 | 7.66 | 25,350 |
| 06 Mar 12 |
7.55000 -0.37 |
7.88 | 7.50 | 7.88 | 30,859 |
| 05 Mar 12 |
7.92000 +0.11 |
7.96 | 7.81 | 7.91 | 18,989 |
| 02 Mar 12 |
7.81000 -0.07 |
7.83 | 7.70 | 7.81 | 51,393 |
| 01 Mar 12 |
7.88000 -0.18 |
8.15 | 7.83 | 8.14 | 48,639 |
| 29 Feb 12 |
8.06000 -0.09 |
8.22 | 8.05 | 8.20 | 37,359 |
| 28 Feb 12 |
8.15000 -0.07 |
8.33 | 8.14 | 8.32 | 31,239 |
| 27 Feb 12 |
8.22000 +0.12 |
8.27 | 8.12 | 8.19 | 30,179 |
| 24 Feb 12 |
8.10000 +0.12 |
8.14 | 7.99 | 8.00 | 30,974 |
| 23 Feb 12 |
7.98000 +0.16 |
7.99 | 7.83 | 7.83 | 44,831 |
| 22 Feb 12 |
7.82000 -0.02 |
7.90 | 7.72 | 7.78 | 30,848 |
| 21 Feb 12 |
7.84000 +0.34 |
7.88 | 7.58 | 7.59 | 41,348 |
| 17 Feb 12 |
7.50000 +0.01 |
7.59 | 7.47 | 7.50 | 83,975 |
| 16 Feb 12 |
7.49000 +0.09 |
7.50 | 7.40 | 7.49 | 30,122 |
| 15 Feb 12 |
7.40000 -0.07 |
7.49 | 7.38 | 7.43 | 21,684 |
| 14 Feb 12 |
7.47000 -0.03 |
7.50 | 7.37 | 7.44 | 35,104 |
| 13 Feb 12 |
7.50000 +0.01 |
7.50 | 7.44 | 7.49 | 55,176 |
| 10 Feb 12 |
7.49000 +0.00 |
7.49 | 7.35 | 7.49 | 36,317 |
| 09 Feb 12 |
7.49000 +0.14 |
7.49 | 7.36 | 7.40 | 36,694 |
| 08 Feb 12 |
7.35000 -0.15 |
7.50 | 7.13 | 7.50 | 116,790 |
| 07 Feb 12 |
7.50000 +0.03 |
7.51 | 7.45 | 7.48 | 83,049 |
| 06 Feb 12 |
7.47000 +0.12 |
7.47 | 7.15 | 7.45 | 43,617 |
| 03 Feb 12 |
7.35000 +0.01 |
7.98 | 7.35 | 7.49 | 239,417 |
| 02 Feb 12 |
7.34000 +0.65 |
7.52 | 6.70 | 6.70 | 94,900 |
| 01 Feb 12 |
6.69000 +0.09 |
6.75 | 6.60 | 6.60 | 27,942 |
| 31 Jan 12 |
6.60000 +0.01 |
6.67 | 6.55 | 6.61 | 24,612 |
| 30 Jan 12 |
6.59000 +0.21 |
6.69 | 6.39 | 6.40 | 33,362 |
| 27 Jan 12 |
6.38000 -0.01 |
6.40 | 6.27 | 6.34 | 36,682 |
| 26 Jan 12 |
6.39000 +0.14 |
6.39 | 6.20 | 6.29 | 326,406 |
| 25 Jan 12 |
6.25000 +0.05 |
6.29 | 6.18 | 6.28 | 27,894 |
| 24 Jan 12 |
6.20000 +0.06 |
6.20 | 6.11 | 6.20 | 39,535 |
| 23 Jan 12 |
6.14000 +0.03 |
6.14 | 6.05 | 6.10 | 37,116 |
| 20 Jan 12 |
6.11000 +0.12 |
6.11 | 5.99 | 6.00 | 46,894 |
| 19 Jan 12 |
5.99000 +0.00 |
6.10 | 5.98 | 5.99 | 49,653 |
| 18 Jan 12 |
5.99000 -0.06 |
6.08 | 5.98 | 6.01 | 81,955 |
| 17 Jan 12 |
6.05000 -0.14 |
6.21 | 6.02 | 6.02 | 63,638 |
| 16 Jan 12 |
6.19000 +0.00 |
6.22 | 6.15 | 6.21 | 37,028 |
| 13 Jan 12 |
6.19000 +0.05 |
6.26 | 6.15 | 6.16 | 36,940 |
| 12 Jan 12 |
6.14000 +0.10 |
6.14 | 6.07 | 6.11 | 25,071 |
| 11 Jan 12 |
6.04000 -0.12 |
6.13 | 6.02 | 6.12 | 34,646 |
| 10 Jan 12 |
6.16000 -0.05 |
6.22 | 6.00 | 6.18 | 30,800 |
| 09 Jan 12 |
6.21000 -0.01 |
6.33 | 6.16 | 6.20 | 51,635 |
| 06 Jan 12 |
6.22000 +0.07 |
6.22 | 6.12 | 6.22 | 243,534 |
| 05 Jan 12 |
6.15000 +0.10 |
6.15 | 6.05 | 6.05 | 18,819 |
| 04 Jan 12 |
6.05000 +0.10 |
6.05 | 5.90 | 5.91 | 27,250 |
| 03 Jan 12 |
5.95000 +0.15 |
5.95 | 5.83 | 5.83 | 40,155 |
| 30 Dec 11 |
5.80000 +0.30 |
5.80 | 5.43 | 5.45 | 86,528 |
| 29 Dec 11 |
5.50000 -0.04 |
5.50 | 5.42 | 5.43 | 26,608 |
| 28 Dec 11 |
5.54000 +0.01 |
5.54 | 5.31 | 5.39 | 19,231 |
| 23 Dec 11 |
5.53000 +0.21 |
5.60 | 5.29 | 5.29 | 51,196 |
| 22 Dec 11 |
5.32000 -0.03 |
5.60 | 5.32 | 5.32 | 75,752 |
| 21 Dec 11 |
5.35000 -0.06 |
5.47 | 5.34 | 5.46 | 96,083 |
| 20 Dec 11 |
5.41000 -0.09 |
5.60 | 5.40 | 5.41 | 92,929 |
| 19 Dec 11 |
5.50000 +0.00 |
5.51 | 5.37 | 5.51 | 70,831 |
| 16 Dec 11 |
5.50000 -0.17 |
5.70 | 5.50 | 5.67 | 44,748 |
| 15 Dec 11 |
5.67000 +0.32 |
5.67 | 5.27 | 5.27 | 99,891 |
| 14 Dec 11 |
5.35000 -0.10 |
5.38 | 5.20 | 5.37 | 173,930 |
| 13 Dec 11 |
5.45000 -0.18 |
5.70 | 5.40 | 5.64 | 82,455 |
| 12 Dec 11 |
5.63000 -0.05 |
5.65 | 5.60 | 5.61 | 73,448 |
| 09 Dec 11 |
5.68000 +0.04 |
5.70 | 5.58 | 5.68 | 50,172 |
| 08 Dec 11 |
5.64000 -0.11 |
5.71 | 5.60 | 5.69 | 81,542 |
| 07 Dec 11 |
5.75000 +0.01 |
5.75 | 5.65 | 5.65 | 43,668 |
| 06 Dec 11 |
5.74000 +0.01 |
5.74 | 5.67 | 5.72 | 58,368 |
| 05 Dec 11 |
5.73000 -0.02 |
5.75 | 5.71 | 5.73 | 30,479 |
| 02 Dec 11 |
5.75000 +0.01 |
5.78 | 5.72 | 5.78 | 28,321 |
| 01 Dec 11 |
5.74000 -0.02 |
5.80 | 5.72 | 5.75 | 55,867 |
| 30 Nov 11 |
5.76000 +0.04 |
5.76 | 5.70 | 5.75 | 30,207 |
| 29 Nov 11 |
5.72000 +0.02 |
5.74 | 5.70 | 5.70 | 34,993 |
| 28 Nov 11 |
5.70000 -0.10 |
5.75 | 5.65 | 5.75 | 144,306 |
| 25 Nov 11 |
5.80000 +0.15 |
5.80 | 5.66 | 5.70 | 56,042 |
| 24 Nov 11 |
5.65000 -0.10 |
5.92 | 5.61 | 5.81 | 61,355 |
| 23 Nov 11 |
5.75000 -0.01 |
5.82 | 5.72 | 5.76 | 94,933 |
| 22 Nov 11 |
5.76000 -0.08 |
5.83 | 5.65 | 5.81 | 51,955 |
| 21 Nov 11 |
5.84000 -0.11 |
5.95 | 5.84 | 5.95 | 25,134 |
| 18 Nov 11 |
5.95000 -0.04 |
5.97 | 5.85 | 5.97 | 7,544 |
| 17 Nov 11 |
5.99000 +0.01 |
6.00 | 5.90 | 5.98 | 27,026 |
| 16 Nov 11 |
5.98000 +0.00 |
5.99 | 5.86 | 5.86 | 13,172 |
| 15 Nov 11 |
5.98000 +0.05 |
5.98 | 5.84 | 5.85 | 33,686 |
| 14 Nov 11 |
5.93000 -0.02 |
5.96 | 5.80 | 5.86 | 46,906 |
| 11 Nov 11 |
5.95000 -0.02 |
6.01 | 5.95 | 5.96 | 13,218 |
| 10 Nov 11 |
5.97000 -0.12 |
6.09 | 5.95 | 6.07 | 41,934 |
| 09 Nov 11 |
6.09000 +0.00 |
6.10 | 5.98 | 6.08 | 54,316 |
| 08 Nov 11 |
6.09000 +0.01 |
6.10 | 5.99 | 6.05 | 41,119 |
| 07 Nov 11 |
6.08000 +0.21 |
6.10 | 5.95 | 5.95 | 67,514 |
| 04 Nov 11 |
5.87000 -0.03 |
5.96 | 5.87 | 5.88 | 44,391 |
| 03 Nov 11 |
5.90000 -0.05 |
6.19 | 5.87 | 6.19 | 52,841 |
| 02 Nov 11 |
5.95000 -0.19 |
6.15 | 5.75 | 5.75 | 68,149 |
| 01 Nov 11 |
6.14000 +0.19 |
6.14 | 5.85 | 5.97 | 45,973 |
| 31 Oct 11 |
5.95000 -0.05 |
6.00 | 5.90 | 5.95 | 32,656 |
| 28 Oct 11 |
6.00000 -0.15 |
6.11 | 5.95 | 6.11 | 49,135 |
| 27 Oct 11 |
6.15000 -0.10 |
6.25 | 6.06 | 6.20 | 19,332 |
| 26 Oct 11 |
6.25000 +0.10 |
6.25 | 6.15 | 6.25 | 26,209 |
| 25 Oct 11 |
6.15000 +0.13 |
6.34 | 6.01 | 6.01 | 82,599 |
| 24 Oct 11 |
6.02000 +0.02 |
6.02 | 5.85 | 6.00 | 79,007 |
| 21 Oct 11 |
6.00000 -0.10 |
6.15 | 5.90 | 6.10 | 150,810 |
| 20 Oct 11 |
6.10000 -0.19 |
6.25 | 6.06 | 6.25 | 93,551 |
| 19 Oct 11 |
6.29000 +0.05 |
6.29 | 6.08 | 6.08 | 77,098 |
| 18 Oct 11 |
6.24000 +0.12 |
6.28 | 6.08 | 6.15 | 58,348 |
| 17 Oct 11 |
6.12000 +0.01 |
6.20 | 6.11 | 6.15 | 16,935 |
| 14 Oct 11 |
6.11000 -0.03 |
6.30 | 6.01 | 6.05 | 31,227 |
| 13 Oct 11 |
6.14000 +0.14 |
6.14 | 6.00 | 6.01 | 8,541 |
| 12 Oct 11 |
6.00000 -0.10 |
6.10 | 5.80 | 6.10 | 29,280 |
| 11 Oct 11 |
6.10000 +0.00 |
6.15 | 5.80 | 5.80 | 33,231 |
| 07 Oct 11 |
6.10000 -0.30 |
6.15 | 6.03 | 6.03 | 6,057 |
| 06 Oct 11 |
6.40000 +0.35 |
6.40 | 6.00 | 6.04 | 8,775 |
| 05 Oct 11 |
6.05000 +5.47 |
6.05 | 5.83 | 5.85 | 5,900 |
| 04 Oct 11 |
0.58000 -0.04 |
0.62 | 0.52 | 0.62 | 84,555 |
| 03 Oct 11 |
0.62000 -0.03 |
0.64 | 0.62 | 0.63 | 37,904 |
| 30 Sep 11 |
0.65000 +0.04 |
0.65 | 0.61 | 0.61 | 47,513 |
| 29 Sep 11 |
0.61000 +0.00 |
0.62 | 0.60 | 0.60 | 33,619 |
| 28 Sep 11 |
0.61000 +0.02 |
0.62 | 0.60 | 0.60 | 15,774 |
| 27 Sep 11 |
0.59000 -0.01 |
0.63 | 0.56 | 0.62 | 32,490 |
| 26 Sep 11 |
0.60000 +0.00 |
0.64 | 0.60 | 0.64 | 10,619 |
| 23 Sep 11 |
0.60000 -0.02 |
0.65 | 0.60 | 0.63 | 34,838 |
| 22 Sep 11 |
0.62000 -0.02 |
0.63 | 0.62 | 0.62 | 26,258 |
| 21 Sep 11 |
0.64000 +0.00 |
0.65 | 0.63 | 0.64 | 13,680 |
| 20 Sep 11 |
0.64000 -0.01 |
0.66 | 0.64 | 0.65 | 27,018 |
| 19 Sep 11 |
0.65000 -0.01 |
0.66 | 0.64 | 0.66 | 19,551 |
| 16 Sep 11 |
0.66000 +0.01 |
0.66 | 0.62 | 0.65 | 45,187 |
| 15 Sep 11 |
0.65000 -0.01 |
0.67 | 0.64 | 0.64 | 27,516 |
| 14 Sep 11 |
0.66000 +0.02 |
0.66 | 0.62 | 0.62 | 15,086 |
| 13 Sep 11 |
0.64000 +0.01 |
0.64 | 0.61 | 0.64 | 45,066 |
| 12 Sep 11 |
0.63000 +0.00 |
0.66 | 0.62 | 0.64 | 45,915 |
| 09 Sep 11 |
0.63000 +0.00 |
0.67 | 0.63 | 0.64 | 50,686 |
| 08 Sep 11 |
0.63000 -0.01 |
0.64 | 0.62 | 0.64 | 17,749 |
| 07 Sep 11 |
0.64000 -0.01 |
0.64 | 0.62 | 0.62 | 13,475 |
| 02 Sep 11 |
0.65000 +0.01 |
0.66 | 0.63 | 0.66 | 38,574 |
| 01 Sep 11 |
0.64000 +0.02 |
0.66 | 0.63 | 0.63 | 66,214 |
| 31 Aug 11 |
0.62000 +0.02 |
0.63 | 0.61 | 0.61 | 43,729 |
| 30 Aug 11 |
0.60000 +0.01 |
0.62 | 0.59 | 0.59 | 21,012 |
| 29 Aug 11 |
0.59000 -0.04 |
0.65 | 0.59 | 0.59 | 23,110 |
| 26 Aug 11 |
0.63000 -0.02 |
0.65 | 0.61 | 0.65 | 10,164 |
| 25 Aug 11 |
0.65000 +0.01 |
0.65 | 0.60 | 0.61 | 35,490 |
| 24 Aug 11 |
0.64000 -0.04 |
0.68 | 0.60 | 0.68 | 31,672 |
| 23 Aug 11 |
0.68000 -0.07 |
0.70 | 0.61 | 0.70 | 20,692 |
| 22 Aug 11 |
0.75000 +0.00 |
0.77 | 0.65 | 0.65 | 11,950 |
NFI Group
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
25.30000 -0.03 |
25.42 | 25.03 | 25.42 | 178,907 |
| 19 Oct 26 |
25.33000 +0.01 |
25.49 | 24.91 | 25.49 | 209,374 |
| 16 Oct 26 |
25.32000 -0.12 |
25.78 | 25.23 | 25.41 | 207,082 |
| 15 Oct 26 |
25.44000 -0.14 |
25.60 | 25.17 | 25.54 | 152,527 |
| 14 Oct 26 |
25.58000 -0.70 |
26.19 | 25.33 | 26.09 | 220,067 |
| 13 Oct 26 |
26.28000 +0.63 |
26.39 | 25.46 | 25.61 | 397,082 |
| 09 Oct 26 |
25.65000 +0.24 |
25.67 | 25.07 | 25.46 | 313,426 |
| 08 Oct 26 |
25.41000 +0.30 |
25.50 | 24.70 | 25.25 | 295,993 |
| 07 Oct 26 |
25.11000 +0.08 |
25.35 | 24.58 | 24.65 | 185,127 |
| 06 Oct 26 |
25.03000 -0.22 |
25.75 | 24.87 | 25.51 | 114,950 |
| 05 Oct 26 |
25.25000 +0.00 |
25.58 | 24.94 | 25.18 | 192,982 |
| 02 Oct 26 |
25.25000 +0.54 |
25.64 | 24.71 | 24.77 | 258,999 |
| 01 Oct 26 |
24.71000 +0.15 |
24.87 | 24.01 | 24.50 | 167,705 |
| 30 Sep 26 |
24.56000 -0.07 |
24.98 | 24.19 | 24.65 | 229,129 |
| 29 Sep 26 |
24.63000 +0.68 |
24.69 | 23.81 | 24.42 | 362,557 |
| 28 Sep 26 |
23.95000 -0.05 |
24.15 | 23.74 | 23.95 | 117,889 |
| 25 Sep 26 |
24.00000 -0.23 |
24.34 | 23.86 | 24.19 | 159,668 |
| 24 Sep 26 |
24.23000 +0.58 |
24.34 | 23.35 | 23.51 | 156,300 |
| 23 Sep 26 |
23.65000 -0.41 |
24.28 | 23.63 | 23.95 | 92,600 |
| 22 Sep 26 |
24.06000 +0.31 |
24.50 | 23.82 | 23.88 | 190,100 |
| 21 Sep 26 |
23.75000 +0.13 |
23.85 | 23.40 | 23.85 | 168,749 |
| 18 Sep 26 |
23.62000 -0.07 |
23.98 | 23.54 | 23.58 | 374,133 |
| 17 Sep 26 |
23.69000 -0.13 |
24.25 | 23.63 | 24.00 | 289,414 |
| 16 Sep 26 |
23.82000 +0.50 |
24.00 | 23.05 | 23.29 | 143,308 |
| 15 Sep 26 |
23.32000 -0.10 |
23.51 | 23.03 | 23.51 | 136,794 |
| 14 Sep 26 |
23.42000 -0.09 |
23.61 | 23.23 | 23.28 | 111,800 |
| 11 Sep 26 |
23.51000 -0.10 |
23.92 | 23.42 | 23.74 | 174,885 |
| 10 Sep 26 |
23.61000 +0.29 |
23.64 | 23.12 | 23.31 | 194,342 |
| 09 Sep 26 |
23.32000 -0.49 |
23.73 | 23.11 | 23.70 | 179,095 |
| 08 Sep 26 |
23.81000 -0.49 |
24.63 | 23.59 | 24.48 | 248,767 |
| 04 Sep 26 |
24.30000 +0.38 |
24.47 | 23.85 | 24.02 | 204,500 |
| 03 Sep 26 |
23.92000 +0.67 |
24.24 | 23.12 | 23.43 | 276,100 |
| 02 Sep 26 |
23.25000 +0.32 |
23.32 | 22.66 | 22.95 | 206,000 |
| 01 Sep 26 |
22.93000 -0.32 |
23.47 | 22.92 | 23.11 | 1,014,900 |
| 31 Aug 26 |
23.25000 +0.70 |
23.60 | 22.52 | 22.72 | 766,200 |
| 28 Aug 26 |
22.55000 -0.03 |
22.73 | 22.26 | 22.73 | 312,300 |
| 27 Aug 26 |
22.58000 +0.31 |
22.66 | 22.26 | 22.37 | 166,500 |
| 26 Aug 26 |
22.27000 +0.03 |
22.28 | 22.14 | 22.21 | 317,516 |
| 25 Aug 26 |
22.24000 -0.05 |
22.63 | 22.20 | 22.34 | 243,030 |
| 24 Aug 26 |
22.29000 -0.79 |
23.08 | 21.99 | 22.92 | 366,300 |
| 21 Aug 26 |
23.08000 -0.22 |
23.34 | 23.00 | 23.30 | 226,172 |
| 20 Aug 26 |
23.30000 -0.31 |
23.88 | 23.24 | 23.63 | 223,252 |
| 19 Aug 26 |
23.61000 +0.16 |
23.68 | 23.31 | 23.41 | 303,546 |
| 18 Aug 26 |
23.45000 -0.64 |
24.08 | 23.33 | 24.08 | 222,448 |
| 17 Aug 26 |
24.09000 -0.29 |
24.62 | 23.71 | 24.62 | 410,229 |
| 14 Aug 26 |
24.38000 -0.22 |
24.76 | 24.21 | 24.47 | 254,666 |
| 13 Aug 26 |
24.60000 -0.36 |
25.11 | 24.28 | 25.04 | 342,971 |
| 12 Aug 26 |
24.96000 -0.31 |
25.66 | 24.93 | 25.37 | 451,325 |
| 11 Aug 26 |
25.27000 +0.48 |
25.31 | 24.53 | 24.53 | 181,928 |
| 10 Aug 26 |
24.79000 -0.19 |
26.40 | 24.48 | 25.50 | 366,222 |
| 07 Aug 26 |
24.98000 +0.12 |
26.39 | 24.31 | 26.00 | 409,986 |
| 06 Aug 26 |
24.86000 -0.26 |
25.46 | 24.59 | 25.01 | 233,790 |
| 05 Aug 26 |
25.12000 -0.14 |
25.52 | 25.11 | 25.15 | 207,967 |
| 04 Aug 26 |
25.26000 +0.04 |
25.73 | 24.98 | 25.35 | 249,283 |
| 31 Jul 26 |
25.22000 -0.03 |
25.62 | 25.03 | 25.25 | 228,180 |
| 30 Jul 26 |
25.25000 -0.07 |
25.72 | 24.91 | 25.23 | 214,376 |
| 29 Jul 26 |
25.32000 -0.70 |
25.97 | 25.25 | 25.92 | 247,528 |
| 28 Jul 26 |
26.02000 +0.17 |
26.16 | 25.78 | 25.89 | 133,447 |
| 27 Jul 26 |
25.85000 +0.22 |
25.98 | 25.06 | 25.65 | 188,298 |
| 24 Jul 26 |
25.63000 -0.02 |
25.93 | 25.35 | 25.57 | 160,627 |
| 23 Jul 26 |
25.65000 -0.14 |
25.98 | 25.50 | 25.62 | 234,092 |
| 22 Jul 26 |
25.79000 +0.02 |
26.35 | 25.65 | 25.85 | 354,876 |
| 21 Jul 26 |
25.77000 +0.69 |
25.86 | 25.04 | 25.13 | 215,953 |
| 20 Jul 26 |
25.08000 -0.42 |
25.50 | 24.99 | 25.50 | 222,046 |
| 17 Jul 26 |
25.50000 -0.15 |
25.80 | 25.19 | 25.48 | 615,759 |
| 16 Jul 26 |
25.65000 -0.12 |
25.84 | 25.32 | 25.77 | 253,267 |
| 15 Jul 26 |
25.77000 +0.70 |
25.86 | 24.85 | 25.14 | 291,555 |
| 14 Jul 26 |
25.07000 +0.17 |
25.17 | 24.74 | 24.90 | 320,745 |
| 13 Jul 26 |
24.90000 +0.36 |
24.98 | 24.36 | 24.55 | 263,123 |
| 10 Jul 26 |
24.54000 +0.47 |
24.65 | 23.77 | 23.92 | 473,037 |
| 09 Jul 26 |
24.07000 +1.19 |
24.20 | 22.79 | 22.79 | 269,283 |
| 08 Jul 26 |
22.88000 -0.50 |
23.22 | 22.56 | 23.15 | 248,170 |
| 07 Jul 26 |
23.38000 -0.26 |
23.95 | 23.18 | 23.94 | 147,315 |
| 06 Jul 26 |
23.64000 -0.06 |
23.80 | 23.39 | 23.43 | 137,042 |
| 03 Jul 26 |
23.70000 +0.48 |
23.84 | 23.20 | 23.31 | 47,007 |
| 02 Jul 26 |
23.22000 -0.60 |
24.04 | 23.21 | 23.90 | 224,517 |
| 30 Jun 26 |
23.82000 -0.52 |
24.39 | 23.70 | 24.39 | 222,105 |
| 29 Jun 26 |
24.34000 +0.35 |
24.50 | 23.98 | 24.05 | 430,665 |
| 26 Jun 26 |
23.99000 +0.49 |
24.01 | 23.32 | 23.32 | 244,765 |
| 25 Jun 26 |
23.50000 +0.55 |
24.06 | 22.85 | 22.99 | 378,380 |
| 24 Jun 26 |
22.95000 -0.15 |
23.43 | 22.72 | 22.96 | 201,868 |
| 23 Jun 26 |
23.10000 +0.58 |
23.20 | 22.45 | 22.50 | 250,183 |
| 22 Jun 26 |
22.52000 -0.17 |
22.75 | 22.30 | 22.64 | 78,011 |
| 19 Jun 26 |
22.69000 -0.09 |
22.94 | 22.56 | 22.80 | 385,082 |
| 18 Jun 26 |
22.78000 +0.24 |
23.41 | 22.52 | 22.52 | 293,928 |
| 17 Jun 26 |
22.54000 -0.55 |
23.63 | 22.28 | 23.01 | 306,496 |
| 16 Jun 26 |
23.09000 +0.19 |
23.11 | 22.77 | 22.96 | 107,375 |
| 15 Jun 26 |
22.90000 +0.29 |
23.00 | 22.72 | 22.76 | 121,600 |
| 12 Jun 26 |
22.61000 +0.13 |
22.66 | 22.31 | 22.63 | 142,908 |
| 11 Jun 26 |
22.48000 +0.25 |
22.61 | 22.07 | 22.07 | 276,797 |
| 10 Jun 26 |
22.23000 -0.82 |
23.03 | 22.03 | 23.03 | 418,613 |
| 09 Jun 26 |
23.05000 +0.74 |
23.05 | 22.24 | 22.46 | 247,367 |
| 08 Jun 26 |
22.31000 -0.01 |
22.40 | 22.05 | 22.32 | 115,412 |
| 05 Jun 26 |
22.32000 -0.39 |
22.61 | 22.23 | 22.55 | 150,323 |
| 04 Jun 26 |
22.71000 +0.15 |
23.13 | 22.67 | 22.68 | 84,981 |
| 03 Jun 26 |
22.56000 -0.49 |
23.00 | 22.52 | 22.96 | 187,072 |
| 02 Jun 26 |
23.05000 -0.79 |
23.90 | 22.87 | 23.51 | 354,286 |
| 01 Jun 26 |
23.84000 +0.64 |
24.00 | 23.20 | 23.46 | 476,214 |
| 29 May 26 |
23.20000 +0.37 |
23.34 | 22.74 | 22.94 | 470,004 |
| 28 May 26 |
22.83000 -0.46 |
23.48 | 22.63 | 23.30 | 319,400 |
| 27 May 26 |
23.29000 +0.33 |
23.35 | 22.75 | 22.97 | 225,992 |
| 26 May 26 |
22.96000 +0.11 |
23.00 | 22.40 | 22.88 | 179,900 |
| 25 May 26 |
22.85000 +0.84 |
22.85 | 22.08 | 22.08 | 169,344 |
| 22 May 26 |
22.01000 +1.26 |
22.26 | 20.74 | 20.74 | 472,279 |
| 21 May 26 |
20.75000 +0.47 |
20.89 | 20.10 | 20.26 | 317,582 |
| 20 May 26 |
20.28000 +0.27 |
20.36 | 19.95 | 20.02 | 264,443 |
| 19 May 26 |
20.01000 -0.79 |
20.70 | 19.97 | 20.70 | 415,549 |
| 15 May 26 |
20.80000 -0.26 |
21.05 | 20.64 | 21.01 | 174,309 |
| 14 May 26 |
21.06000 +0.06 |
21.31 | 20.90 | 21.05 | 134,811 |
| 13 May 26 |
21.00000 +0.19 |
21.07 | 20.57 | 20.70 | 235,672 |
| 12 May 26 |
20.81000 +0.29 |
20.89 | 20.15 | 20.44 | 271,226 |
| 11 May 26 |
20.52000 -0.88 |
21.42 | 20.16 | 21.40 | 518,977 |
| 08 May 26 |
21.40000 -0.11 |
21.98 | 20.35 | 20.70 | 872,873 |
| 07 May 26 |
21.51000 +0.32 |
21.59 | 21.08 | 21.32 | 234,926 |
| 06 May 26 |
21.19000 +0.03 |
21.53 | 21.06 | 21.30 | 266,745 |
| 05 May 26 |
21.16000 +0.10 |
21.44 | 21.07 | 21.24 | 282,328 |
| 04 May 26 |
21.06000 -0.44 |
21.49 | 20.84 | 21.35 | 207,590 |
| 01 May 26 |
21.50000 -0.26 |
21.76 | 21.42 | 21.76 | 244,469 |
| 30 Apr 26 |
21.76000 +0.47 |
21.80 | 21.23 | 21.23 | 191,197 |
| 29 Apr 26 |
21.29000 -0.10 |
21.53 | 20.94 | 21.39 | 658,206 |
| 28 Apr 26 |
21.39000 +0.03 |
21.48 | 21.18 | 21.37 | 305,948 |
| 27 Apr 26 |
21.36000 +0.31 |
21.58 | 20.97 | 21.01 | 512,760 |
| 24 Apr 26 |
21.05000 -0.11 |
21.44 | 21.04 | 21.25 | 183,187 |
| 23 Apr 26 |
21.16000 -0.31 |
21.50 | 21.02 | 21.46 | 221,915 |
| 22 Apr 26 |
21.47000 +0.91 |
21.57 | 20.71 | 20.85 | 367,038 |
| 21 Apr 26 |
20.56000 +0.15 |
20.84 | 20.35 | 20.39 | 174,953 |
| 20 Apr 26 |
20.41000 +0.06 |
20.45 | 20.12 | 20.25 | 120,035 |
| 17 Apr 26 |
20.35000 +0.27 |
20.67 | 20.13 | 20.13 | 223,707 |
| 16 Apr 26 |
20.08000 +0.38 |
20.17 | 19.32 | 19.68 | 394,197 |
| 15 Apr 26 |
19.70000 -0.80 |
20.50 | 19.21 | 20.50 | 375,109 |
| 14 Apr 26 |
20.50000 -0.21 |
20.89 | 20.38 | 20.88 | 314,500 |
| 13 Apr 26 |
20.71000 +0.40 |
20.88 | 20.13 | 20.15 | 389,485 |
| 10 Apr 26 |
20.31000 +0.76 |
20.45 | 19.55 | 19.55 | 412,944 |
| 09 Apr 26 |
19.55000 +0.02 |
19.78 | 19.43 | 19.46 | 204,131 |
| 08 Apr 26 |
19.53000 +0.59 |
19.75 | 19.19 | 19.27 | 335,873 |
| 07 Apr 26 |
18.94000 +0.16 |
19.12 | 18.68 | 18.83 | 265,437 |
| 06 Apr 26 |
18.78000 +0.50 |
18.97 | 18.23 | 18.35 | 361,103 |
| 02 Apr 26 |
18.28000 -0.45 |
19.00 | 18.20 | 18.66 | 338,068 |
| 01 Apr 26 |
18.73000 -0.49 |
19.42 | 18.68 | 19.35 | 416,055 |
| 31 Mar 26 |
19.22000 +0.39 |
19.35 | 18.81 | 18.94 | 449,450 |
| 30 Mar 26 |
18.83000 -0.40 |
19.28 | 18.69 | 19.27 | 552,682 |
| 27 Mar 26 |
19.23000 +0.06 |
19.38 | 18.90 | 18.98 | 659,075 |
| 26 Mar 26 |
19.17000 -0.15 |
19.45 | 19.14 | 19.14 | 571,684 |
| 25 Mar 26 |
19.32000 +0.32 |
19.48 | 18.99 | 19.20 | 730,415 |
| 24 Mar 26 |
19.00000 +0.20 |
19.17 | 18.59 | 18.68 | 390,711 |
| 23 Mar 26 |
18.80000 +0.73 |
18.89 | 18.24 | 18.29 | 660,475 |
| 20 Mar 26 |
18.07000 -0.03 |
18.40 | 17.80 | 18.01 | 1,746,185 |
| 19 Mar 26 |
18.10000 -0.26 |
18.22 | 17.55 | 18.08 | 306,927 |
| 18 Mar 26 |
18.36000 -0.51 |
18.87 | 18.27 | 18.84 | 467,960 |
| 17 Mar 26 |
18.87000 +1.02 |
18.98 | 17.59 | 17.90 | 1,224,524 |
| 16 Mar 26 |
17.85000 +0.91 |
17.90 | 17.02 | 17.02 | 387,940 |
| 13 Mar 26 |
16.94000 +0.00 |
17.36 | 16.69 | 16.90 | 416,575 |
| 12 Mar 26 |
16.94000 +1.05 |
18.37 | 16.53 | 17.17 | 1,016,991 |
| 11 Mar 26 |
15.89000 +0.07 |
15.93 | 15.31 | 15.74 | 771,419 |
| 10 Mar 26 |
15.82000 -0.30 |
16.38 | 15.78 | 16.15 | 420,921 |
| 09 Mar 26 |
16.12000 -0.35 |
16.19 | 15.45 | 16.14 | 269,432 |
| 06 Mar 26 |
16.47000 -0.45 |
16.76 | 16.42 | 16.76 | 146,900 |
| 05 Mar 26 |
16.92000 +0.11 |
17.19 | 16.63 | 16.71 | 342,300 |
| 04 Mar 26 |
16.81000 -0.13 |
17.19 | 16.68 | 16.95 | 286,400 |
| 03 Mar 26 |
16.94000 +0.09 |
17.06 | 16.15 | 16.83 | 293,900 |
| 02 Mar 26 |
16.85000 -0.20 |
16.96 | 16.52 | 16.89 | 640,600 |
| 27 Feb 26 |
17.05000 -0.35 |
17.41 | 16.97 | 17.26 | 647,800 |
| 26 Feb 26 |
17.40000 -0.12 |
17.64 | 17.31 | 17.64 | 115,900 |
| 25 Feb 26 |
17.52000 -0.43 |
17.91 | 17.33 | 17.87 | 121,900 |
| 24 Feb 26 |
17.95000 -0.16 |
18.20 | 17.90 | 18.11 | 120,100 |
| 23 Feb 26 |
18.11000 -0.26 |
18.26 | 18.01 | 18.13 | 156,200 |
| 20 Feb 26 |
18.37000 -0.07 |
18.43 | 18.15 | 18.43 | 283,300 |
| 19 Feb 26 |
18.44000 -0.32 |
18.65 | 18.27 | 18.65 | 177,400 |
| 18 Feb 26 |
18.76000 +0.81 |
18.89 | 17.88 | 17.88 | 678,100 |
| 17 Feb 26 |
17.95000 +0.07 |
18.13 | 17.50 | 17.50 | 281,700 |
| 13 Feb 26 |
17.88000 +0.65 |
17.95 | 17.25 | 17.37 | 161,300 |
| 12 Feb 26 |
17.23000 -0.20 |
17.51 | 17.00 | 17.50 | 143,700 |
| 11 Feb 26 |
17.43000 +0.13 |
17.50 | 17.02 | 17.29 | 296,800 |
| 10 Feb 26 |
17.30000 +0.14 |
17.57 | 17.23 | 17.40 | 100,400 |
| 09 Feb 26 |
17.16000 -0.34 |
17.47 | 17.06 | 17.47 | 127,500 |
| 06 Feb 26 |
17.50000 +0.14 |
17.56 | 17.02 | 17.50 | 159,500 |
| 05 Feb 26 |
17.36000 -0.29 |
17.61 | 17.02 | 17.41 | 187,100 |
| 04 Feb 26 |
17.65000 +0.12 |
17.90 | 17.32 | 17.65 | 197,100 |
| 03 Feb 26 |
17.53000 +0.47 |
17.65 | 16.96 | 17.31 | 278,200 |
| 02 Feb 26 |
17.06000 +0.52 |
17.17 | 16.32 | 16.47 | 245,400 |
| 30 Jan 26 |
16.54000 -0.31 |
16.83 | 16.41 | 16.62 | 170,700 |
| 29 Jan 26 |
16.85000 +0.19 |
17.05 | 16.42 | 16.92 | 266,800 |
| 28 Jan 26 |
16.66000 -0.29 |
17.00 | 16.61 | 16.89 | 139,100 |
| 27 Jan 26 |
16.95000 +0.06 |
17.02 | 16.76 | 16.86 | 153,400 |
| 26 Jan 26 |
16.89000 +0.21 |
16.97 | 16.41 | 16.75 | 192,500 |
| 23 Jan 26 |
16.68000 +0.01 |
16.82 | 16.51 | 16.51 | 106,300 |
| 22 Jan 26 |
16.67000 -0.14 |
16.89 | 16.62 | 16.89 | 72,800 |
| 21 Jan 26 |
16.81000 +0.09 |
16.88 | 16.47 | 16.65 | 184,300 |
| 20 Jan 26 |
16.72000 -0.47 |
17.32 | 16.63 | 17.32 | 174,900 |
| 19 Jan 26 |
17.19000 +0.57 |
17.22 | 16.54 | 16.65 | 145,800 |
| 16 Jan 26 |
16.62000 -0.65 |
17.23 | 16.62 | 17.23 | 159,600 |
| 15 Jan 26 |
17.27000 +0.36 |
17.45 | 16.67 | 16.91 | 285,800 |
| 14 Jan 26 |
16.91000 +0.15 |
17.19 | 16.68 | 16.73 | 360,900 |
| 13 Jan 26 |
16.76000 +0.29 |
16.80 | 16.48 | 16.50 | 350,700 |
| 12 Jan 26 |
16.47000 +0.36 |
16.47 | 16.00 | 16.12 | 223,300 |
| 09 Jan 26 |
16.11000 +0.36 |
16.29 | 15.69 | 15.77 | 226,200 |
| 08 Jan 26 |
15.75000 +0.26 |
15.77 | 15.18 | 15.37 | 827,800 |
| 07 Jan 26 |
15.49000 -0.32 |
15.94 | 15.49 | 15.72 | 457,200 |
| 06 Jan 26 |
15.81000 -0.03 |
16.03 | 15.72 | 15.98 | 375,300 |
| 05 Jan 26 |
15.84000 -0.26 |
16.28 | 15.79 | 16.12 | 334,200 |
| 02 Jan 26 |
16.10000 +0.58 |
16.30 | 15.67 | 15.67 | 472,800 |
| 31 Dec 25 |
15.52000 -0.15 |
15.61 | 15.26 | 15.56 | 224,000 |
| 30 Dec 25 |
15.67000 -0.06 |
15.91 | 15.64 | 15.64 | 142,300 |
| 29 Dec 25 |
15.73000 -0.06 |
16.06 | 15.62 | 15.69 | 172,200 |
| 24 Dec 25 |
15.79000 -0.09 |
16.03 | 15.60 | 15.80 | 597,200 |
| 23 Dec 25 |
15.88000 +0.64 |
15.95 | 15.29 | 15.35 | 1,231,000 |
| 22 Dec 25 |
15.24000 -0.13 |
15.31 | 14.85 | 15.30 | 211,000 |
| 19 Dec 25 |
15.37000 -0.13 |
16.27 | 15.27 | 15.51 | 1,794,300 |
| 18 Dec 25 |
15.50000 +1.04 |
15.95 | 14.52 | 14.53 | 858,000 |
| 17 Dec 25 |
14.46000 +0.00 |
14.70 | 14.20 | 14.40 | 224,500 |
| 16 Dec 25 |
14.46000 +1.58 |
15.24 | 13.20 | 13.64 | 616,700 |
| 15 Dec 25 |
12.88000 -0.26 |
13.15 | 12.81 | 13.15 | 155,000 |
| 12 Dec 25 |
13.14000 -0.04 |
13.40 | 13.08 | 13.15 | 183,700 |
| 11 Dec 25 |
13.18000 -0.22 |
13.49 | 13.08 | 13.40 | 151,300 |
| 10 Dec 25 |
13.40000 -0.09 |
13.54 | 13.25 | 13.46 | 226,700 |
| 09 Dec 25 |
13.49000 -0.02 |
13.70 | 13.38 | 13.43 | 190,000 |
| 08 Dec 25 |
13.51000 +0.00 |
13.65 | 13.48 | 13.50 | 116,300 |
| 05 Dec 25 |
13.51000 -0.13 |
13.70 | 13.48 | 13.66 | 112,800 |
| 04 Dec 25 |
13.64000 -0.07 |
13.82 | 13.60 | 13.74 | 126,000 |
| 03 Dec 25 |
13.71000 +0.09 |
13.75 | 13.51 | 13.51 | 90,900 |
| 02 Dec 25 |
13.62000 +0.05 |
13.69 | 13.37 | 13.69 | 128,400 |
| 01 Dec 25 |
13.57000 -0.18 |
13.85 | 13.56 | 13.62 | 191,100 |
| 28 Nov 25 |
13.75000 +0.12 |
13.91 | 13.66 | 13.70 | 257,200 |
| 27 Nov 25 |
13.63000 -0.05 |
13.77 | 13.60 | 13.75 | 39,200 |
| 26 Nov 25 |
13.68000 +0.21 |
13.80 | 13.41 | 13.59 | 137,700 |
| 25 Nov 25 |
13.47000 +0.35 |
13.51 | 13.09 | 13.09 | 129,300 |
| 24 Nov 25 |
13.12000 -0.23 |
13.64 | 13.10 | 13.64 | 237,300 |
| 21 Nov 25 |
13.35000 +0.34 |
13.43 | 13.04 | 13.04 | 125,900 |
| 20 Nov 25 |
13.01000 -0.21 |
13.62 | 12.96 | 13.39 | 194,400 |
| 19 Nov 25 |
13.22000 +0.18 |
13.23 | 12.96 | 13.00 | 137,900 |
| 18 Nov 25 |
13.04000 +0.00 |
13.10 | 12.90 | 13.04 | 120,300 |
| 17 Nov 25 |
13.04000 -0.08 |
13.38 | 12.88 | 13.11 | 196,500 |
| 14 Nov 25 |
13.12000 -0.24 |
13.50 | 13.08 | 13.35 | 297,900 |
| 13 Nov 25 |
13.36000 -0.21 |
13.67 | 13.27 | 13.57 | 215,400 |
| 12 Nov 25 |
13.57000 +0.13 |
13.68 | 13.35 | 13.44 | 133,900 |
| 11 Nov 25 |
13.44000 -0.12 |
13.71 | 13.20 | 13.71 | 179,100 |
| 10 Nov 25 |
13.56000 +0.44 |
14.14 | 13.41 | 13.42 | 334,900 |
| 07 Nov 25 |
13.12000 -0.70 |
13.88 | 12.50 | 13.00 | 1,022,600 |
| 06 Nov 25 |
13.82000 -0.26 |
14.15 | 13.64 | 14.00 | 255,000 |
| 05 Nov 25 |
14.08000 +0.08 |
14.39 | 14.00 | 14.00 | 281,300 |
| 04 Nov 25 |
14.00000 -0.28 |
14.23 | 13.87 | 14.04 | 144,800 |
| 03 Nov 25 |
14.28000 -0.06 |
14.30 | 13.84 | 14.25 | 256,800 |
| 31 Oct 25 |
14.34000 +0.48 |
14.35 | 13.75 | 13.86 | 227,200 |
| 30 Oct 25 |
13.86000 -0.12 |
14.06 | 13.80 | 13.89 | 158,400 |
| 29 Oct 25 |
13.98000 +0.00 |
14.23 | 13.86 | 14.13 | 182,600 |
| 28 Oct 25 |
13.98000 +0.03 |
14.16 | 13.92 | 14.14 | 153,300 |
| 27 Oct 25 |
13.95000 +0.22 |
13.96 | 13.75 | 13.75 | 148,800 |
| 24 Oct 25 |
13.73000 -0.18 |
13.94 | 13.71 | 13.83 | 191,700 |
| 23 Oct 25 |
13.91000 -0.15 |
14.17 | 13.88 | 14.17 | 109,700 |
| 22 Oct 25 |
14.06000 +0.04 |
14.18 | 13.68 | 13.98 | 172,400 |
| 21 Oct 25 |
14.02000 +0.20 |
14.04 | 13.53 | 13.68 | 708,200 |
| 20 Oct 25 |
13.82000 -0.61 |
14.51 | 13.78 | 14.50 | 441,000 |
| 17 Oct 25 |
14.43000 -0.03 |
14.49 | 14.21 | 14.32 | 170,100 |
| 16 Oct 25 |
14.46000 -0.29 |
14.93 | 14.44 | 14.75 | 202,700 |
| 15 Oct 25 |
14.75000 -0.10 |
14.95 | 14.73 | 14.93 | 135,300 |
| 14 Oct 25 |
14.85000 -0.09 |
15.04 | 14.82 | 14.90 | 182,700 |
| 10 Oct 25 |
14.94000 -0.49 |
15.39 | 14.92 | 15.39 | 206,100 |
| 09 Oct 25 |
15.43000 -0.22 |
15.74 | 15.35 | 15.69 | 130,600 |
| 08 Oct 25 |
15.65000 +0.35 |
15.68 | 15.11 | 15.24 | 330,500 |
| 07 Oct 25 |
15.30000 +0.06 |
15.35 | 15.00 | 15.22 | 413,800 |
| 06 Oct 25 |
15.24000 -0.48 |
15.68 | 15.10 | 15.57 | 477,800 |
| 03 Oct 25 |
15.72000 +0.36 |
15.75 | 15.45 | 15.46 | 265,300 |
| 02 Oct 25 |
15.36000 -0.26 |
15.68 | 15.03 | 15.65 | 258,600 |
| 01 Oct 25 |
15.62000 +0.87 |
15.70 | 14.72 | 15.09 | 1,760,200 |
| 30 Sep 25 |
14.75000 -0.64 |
15.46 | 14.72 | 15.46 | 678,800 |
| 29 Sep 25 |
15.39000 -0.78 |
16.54 | 15.35 | 16.33 | 986,700 |
| 26 Sep 25 |
16.17000 -0.86 |
16.43 | 14.87 | 15.75 | 1,330,700 |
| 25 Sep 25 |
17.03000 +0.15 |
17.07 | 16.60 | 16.85 | 168,600 |
| 24 Sep 25 |
16.88000 -0.13 |
17.26 | 16.74 | 17.04 | 164,100 |
| 23 Sep 25 |
17.01000 -0.61 |
17.81 | 17.00 | 17.70 | 299,600 |
| 22 Sep 25 |
17.62000 -0.13 |
17.83 | 17.44 | 17.67 | 257,200 |
| 19 Sep 25 |
17.75000 -0.62 |
18.64 | 17.74 | 18.64 | 1,709,800 |
| 18 Sep 25 |
18.37000 +0.11 |
18.75 | 18.27 | 18.31 | 149,200 |
| 17 Sep 25 |
18.26000 +0.00 |
18.58 | 18.13 | 18.30 | 121,600 |
| 16 Sep 25 |
18.26000 +0.10 |
18.59 | 18.12 | 18.28 | 92,500 |
| 15 Sep 25 |
18.16000 +0.18 |
18.31 | 18.04 | 18.12 | 155,600 |
| 12 Sep 25 |
17.98000 -0.33 |
18.31 | 17.81 | 18.30 | 200,100 |
| 11 Sep 25 |
18.31000 +0.05 |
18.53 | 18.20 | 18.20 | 168,700 |
| 10 Sep 25 |
18.26000 -0.14 |
18.84 | 18.22 | 18.36 | 119,100 |
| 09 Sep 25 |
18.40000 -0.22 |
18.50 | 18.23 | 18.48 | 65,200 |
| 08 Sep 25 |
18.62000 +0.12 |
18.69 | 18.05 | 18.47 | 210,600 |
| 05 Sep 25 |
18.50000 -0.08 |
18.79 | 18.46 | 18.64 | 88,000 |
| 04 Sep 25 |
18.58000 -0.26 |
18.92 | 18.46 | 18.92 | 56,900 |
| 03 Sep 25 |
18.84000 +0.63 |
18.86 | 18.17 | 18.17 | 157,000 |
| 02 Sep 25 |
18.21000 -0.23 |
18.32 | 17.93 | 18.32 | 333,300 |
| 29 Aug 25 |
18.44000 +0.14 |
18.52 | 18.14 | 18.24 | 122,700 |
| 28 Aug 25 |
18.30000 +0.03 |
18.46 | 18.24 | 18.26 | 103,600 |
| 27 Aug 25 |
18.27000 -0.09 |
18.49 | 18.24 | 18.32 | 207,300 |
| 26 Aug 25 |
18.36000 -0.15 |
18.65 | 18.23 | 18.53 | 129,400 |
| 25 Aug 25 |
18.51000 -0.31 |
18.78 | 18.47 | 18.76 | 127,600 |
| 22 Aug 25 |
18.82000 +0.21 |
19.02 | 18.60 | 18.69 | 159,800 |
| 21 Aug 25 |
18.61000 +0.17 |
18.62 | 18.32 | 18.39 | 53,000 |
| 20 Aug 25 |
18.44000 -0.30 |
18.64 | 18.40 | 18.60 | 134,400 |
| 19 Aug 25 |
18.74000 -0.38 |
19.19 | 18.72 | 19.14 | 76,600 |
| 18 Aug 25 |
19.12000 +0.33 |
19.14 | 18.57 | 18.64 | 263,800 |
| 15 Aug 25 |
18.79000 -0.39 |
19.16 | 18.71 | 19.04 | 87,400 |
| 14 Aug 25 |
19.18000 +0.25 |
19.22 | 18.49 | 18.79 | 125,800 |
| 13 Aug 25 |
18.93000 -0.22 |
19.27 | 18.92 | 19.10 | 111,500 |
| 12 Aug 25 |
19.15000 +0.67 |
19.18 | 18.50 | 18.59 | 144,700 |
| 11 Aug 25 |
18.48000 +0.06 |
18.67 | 18.37 | 18.37 | 134,100 |
| 08 Aug 25 |
18.42000 +0.08 |
18.54 | 18.03 | 18.36 | 134,200 |
| 07 Aug 25 |
18.34000 +0.29 |
18.36 | 17.94 | 18.07 | 110,900 |
| 06 Aug 25 |
18.05000 -0.01 |
18.42 | 17.77 | 18.00 | 183,200 |
| 05 Aug 25 |
18.06000 -0.63 |
18.95 | 17.94 | 18.90 | 350,700 |
| 01 Aug 25 |
18.69000 -0.41 |
18.92 | 16.77 | 17.74 | 666,900 |
| 31 Jul 25 |
19.10000 +0.08 |
19.46 | 19.02 | 19.22 | 170,300 |
| 30 Jul 25 |
19.02000 +0.04 |
19.27 | 18.85 | 18.90 | 151,100 |
| 29 Jul 25 |
18.98000 -0.87 |
19.89 | 18.96 | 19.80 | 254,800 |
| 28 Jul 25 |
19.85000 +0.17 |
19.90 | 19.44 | 19.68 | 311,900 |
| 25 Jul 25 |
19.68000 +0.24 |
19.70 | 19.23 | 19.44 | 274,500 |
| 24 Jul 25 |
19.44000 +0.28 |
19.45 | 19.00 | 19.00 | 259,400 |
| 23 Jul 25 |
19.16000 +0.04 |
19.25 | 19.02 | 19.17 | 110,300 |
| 22 Jul 25 |
19.12000 +0.12 |
19.16 | 18.86 | 18.86 | 268,900 |
| 21 Jul 25 |
19.00000 +0.15 |
19.02 | 18.76 | 18.80 | 240,900 |
| 18 Jul 25 |
18.85000 -0.26 |
19.37 | 18.85 | 19.02 | 186,100 |
| 17 Jul 25 |
19.11000 +0.80 |
19.41 | 18.70 | 18.75 | 561,700 |
| 16 Jul 25 |
18.31000 -0.23 |
18.74 | 18.20 | 18.41 | 272,300 |
| 15 Jul 25 |
18.54000 +0.35 |
18.66 | 18.18 | 18.18 | 203,500 |
| 14 Jul 25 |
18.19000 -0.15 |
18.49 | 18.12 | 18.15 | 196,300 |
| 11 Jul 25 |
18.34000 -0.16 |
18.69 | 18.18 | 18.36 | 211,100 |
| 10 Jul 25 |
18.50000 +0.14 |
18.72 | 18.31 | 18.31 | 247,000 |
| 09 Jul 25 |
18.36000 +0.41 |
18.51 | 17.85 | 17.88 | 325,700 |
| 08 Jul 25 |
17.95000 -0.73 |
18.73 | 17.87 | 18.70 | 282,300 |
| 07 Jul 25 |
18.68000 +0.08 |
18.73 | 18.45 | 18.59 | 203,100 |
| 04 Jul 25 |
18.60000 +0.00 |
18.70 | 18.43 | 18.58 | 96,300 |
| 03 Jul 25 |
18.60000 +0.11 |
18.73 | 18.30 | 18.40 | 469,200 |
| 02 Jul 25 |
18.49000 +0.45 |
18.57 | 18.10 | 18.10 | 454,300 |
| 30 Jun 25 |
18.04000 +0.53 |
18.11 | 17.50 | 17.59 | 280,400 |
| 27 Jun 25 |
17.51000 +0.28 |
17.61 | 17.05 | 17.05 | 687,300 |
| 26 Jun 25 |
17.23000 +0.08 |
17.39 | 17.16 | 17.16 | 113,800 |
| 25 Jun 25 |
17.15000 +0.01 |
17.17 | 16.98 | 17.01 | 319,000 |
| 24 Jun 25 |
17.14000 +0.03 |
17.33 | 17.11 | 17.18 | 185,000 |
| 23 Jun 25 |
17.11000 +0.57 |
17.16 | 16.56 | 16.57 | 332,700 |
| 20 Jun 25 |
16.54000 +0.50 |
16.72 | 16.04 | 16.04 | 471,300 |
| 19 Jun 25 |
16.04000 +0.11 |
16.10 | 15.74 | 15.74 | 70,900 |
| 18 Jun 25 |
15.93000 +0.03 |
16.26 | 15.75 | 15.84 | 258,000 |
| 17 Jun 25 |
15.90000 +0.21 |
15.92 | 15.46 | 15.46 | 156,400 |
| 16 Jun 25 |
15.69000 +0.35 |
16.12 | 15.64 | 15.69 | 272,400 |
| 13 Jun 25 |
15.34000 -0.35 |
15.71 | 15.24 | 15.62 | 161,000 |
| 12 Jun 25 |
15.69000 -0.03 |
15.85 | 15.50 | 15.58 | 148,300 |
| 11 Jun 25 |
15.72000 +0.41 |
15.88 | 15.35 | 15.35 | 212,200 |
| 10 Jun 25 |
15.31000 -0.05 |
15.61 | 15.13 | 15.44 | 136,900 |
| 09 Jun 25 |
15.36000 -0.02 |
15.61 | 15.30 | 15.40 | 196,900 |
| 06 Jun 25 |
15.38000 +0.15 |
15.39 | 15.06 | 15.16 | 183,000 |
| 05 Jun 25 |
15.23000 +0.30 |
15.28 | 14.93 | 15.08 | 166,300 |
| 04 Jun 25 |
14.93000 -0.20 |
15.18 | 14.85 | 15.03 | 155,300 |
| 03 Jun 25 |
15.13000 +0.16 |
15.35 | 14.96 | 14.96 | 180,900 |
| 02 Jun 25 |
14.97000 -0.61 |
15.67 | 14.97 | 15.48 | 229,500 |
| 30 May 25 |
15.58000 -0.65 |
16.19 | 15.57 | 16.19 | 1,243,000 |
| 29 May 25 |
16.23000 +0.57 |
16.38 | 15.63 | 15.65 | 414,100 |
| 28 May 25 |
15.66000 +0.46 |
15.70 | 15.10 | 15.30 | 214,900 |
| 27 May 25 |
15.20000 +0.07 |
15.28 | 15.02 | 15.06 | 111,500 |
| 26 May 25 |
15.13000 +0.14 |
15.24 | 14.99 | 15.03 | 67,400 |
| 23 May 25 |
14.99000 -0.04 |
15.15 | 14.83 | 14.88 | 180,900 |
| 22 May 25 |
15.03000 +0.03 |
15.06 | 14.71 | 15.04 | 114,400 |
| 21 May 25 |
15.00000 +0.23 |
15.33 | 14.69 | 14.69 | 235,100 |
| 20 May 25 |
14.77000 -0.04 |
15.02 | 14.63 | 14.63 | 180,400 |
| 16 May 25 |
14.81000 +0.09 |
15.05 | 14.63 | 14.87 | 207,200 |
| 15 May 25 |
14.72000 +0.32 |
14.80 | 14.30 | 14.30 | 286,000 |
| 14 May 25 |
14.40000 -0.02 |
14.55 | 14.14 | 14.46 | 184,700 |
| 13 May 25 |
14.42000 +0.21 |
14.89 | 14.21 | 14.39 | 255,200 |
| 12 May 25 |
14.21000 -0.34 |
14.99 | 13.69 | 14.89 | 511,700 |
| 09 May 25 |
14.55000 +1.65 |
14.78 | 12.84 | 13.27 | 922,800 |
| 08 May 25 |
12.90000 +0.73 |
12.94 | 12.08 | 12.35 | 445,900 |
| 07 May 25 |
12.17000 +0.01 |
12.73 | 12.00 | 12.20 | 282,500 |
| 06 May 25 |
12.16000 +0.19 |
12.16 | 11.75 | 11.93 | 148,500 |
| 05 May 25 |
11.97000 -0.53 |
12.55 | 11.90 | 12.41 | 243,800 |
| 02 May 25 |
12.50000 +0.63 |
12.55 | 11.91 | 11.92 | 202,400 |
| 01 May 25 |
11.87000 +0.27 |
12.18 | 11.74 | 11.74 | 229,500 |
| 30 Apr 25 |
11.60000 -0.08 |
11.67 | 11.36 | 11.67 | 171,600 |
| 29 Apr 25 |
11.68000 -0.10 |
11.80 | 11.56 | 11.78 | 152,200 |
| 28 Apr 25 |
11.78000 +0.01 |
12.07 | 11.72 | 11.76 | 128,829 |
| 25 Apr 25 |
11.77000 -0.06 |
11.85 | 11.65 | 11.68 | 120,729 |
| 24 Apr 25 |
11.83000 +0.48 |
11.91 | 11.42 | 11.43 | 99,409 |
| 23 Apr 25 |
11.35000 -0.15 |
11.91 | 11.26 | 11.55 | 132,120 |
| 22 Apr 25 |
11.50000 +0.40 |
11.55 | 11.24 | 11.24 | 167,465 |
| 21 Apr 25 |
11.10000 -0.23 |
11.36 | 11.01 | 11.36 | 154,385 |
| 17 Apr 25 |
11.33000 +0.12 |
11.37 | 11.14 | 11.14 | 103,485 |
| 16 Apr 25 |
11.21000 -0.06 |
11.43 | 10.96 | 11.20 | 125,336 |
| 15 Apr 25 |
11.27000 -0.14 |
11.45 | 11.17 | 11.45 | 78,317 |
| 14 Apr 25 |
11.41000 +0.23 |
11.53 | 11.11 | 11.18 | 159,976 |
| 11 Apr 25 |
11.18000 -0.05 |
11.31 | 10.98 | 11.01 | 91,587 |
| 10 Apr 25 |
11.23000 -0.13 |
11.33 | 10.82 | 11.11 | 239,240 |
| 09 Apr 25 |
11.36000 +0.74 |
11.61 | 10.36 | 10.50 | 393,581 |
| 08 Apr 25 |
10.62000 +0.03 |
10.98 | 10.45 | 10.84 | 361,951 |
| 07 Apr 25 |
10.59000 +0.04 |
11.03 | 9.83 | 10.00 | 388,566 |
| 04 Apr 25 |
10.55000 -0.63 |
11.04 | 10.19 | 10.90 | 629,507 |
| 03 Apr 25 |
11.18000 -0.56 |
11.62 | 11.14 | 11.39 | 313,227 |
| 02 Apr 25 |
11.74000 +0.03 |
11.98 | 11.55 | 11.55 | 151,037 |
| 01 Apr 25 |
11.71000 -0.12 |
12.01 | 11.66 | 11.92 | 178,060 |
| 31 Mar 25 |
11.83000 +0.11 |
11.92 | 11.60 | 11.60 | 232,023 |
| 28 Mar 25 |
11.72000 -0.45 |
12.27 | 11.60 | 12.06 | 209,754 |
| 27 Mar 25 |
12.17000 +0.09 |
12.38 | 11.92 | 11.98 | 134,135 |
| 26 Mar 25 |
12.08000 -0.03 |
12.36 | 12.00 | 12.14 | 220,738 |
| 25 Mar 25 |
12.11000 -0.20 |
12.37 | 12.00 | 12.34 | 138,067 |
| 24 Mar 25 |
12.31000 -0.24 |
12.81 | 12.22 | 12.73 | 209,856 |
| 21 Mar 25 |
12.55000 -0.18 |
12.76 | 12.45 | 12.57 | 208,430 |
| 20 Mar 25 |
12.73000 -0.01 |
13.01 | 12.61 | 12.61 | 243,332 |
| 19 Mar 25 |
12.74000 -0.05 |
13.07 | 12.70 | 12.73 | 230,787 |
| 18 Mar 25 |
12.79000 -0.17 |
13.02 | 12.66 | 12.74 | 260,119 |
| 17 Mar 25 |
12.96000 -0.46 |
13.43 | 12.65 | 13.24 | 505,235 |
| 14 Mar 25 |
13.42000 +2.31 |
13.92 | 11.90 | 11.90 | 1,066,935 |
| 13 Mar 25 |
11.11000 +0.12 |
11.13 | 10.71 | 10.85 | 420,007 |
| 12 Mar 25 |
10.99000 +0.17 |
11.29 | 10.73 | 10.83 | 607,466 |
| 11 Mar 25 |
10.82000 +0.29 |
10.89 | 10.42 | 10.57 | 481,232 |
| 10 Mar 25 |
10.53000 -0.75 |
11.21 | 10.38 | 11.20 | 545,343 |
| 07 Mar 25 |
11.28000 -0.21 |
11.76 | 11.25 | 11.43 | 421,025 |
| 06 Mar 25 |
11.49000 +0.25 |
11.96 | 11.25 | 11.25 | 406,958 |
| 05 Mar 25 |
11.24000 +0.08 |
11.62 | 11.10 | 11.10 | 305,579 |
| 04 Mar 25 |
11.16000 -0.03 |
11.21 | 10.88 | 10.98 | 324,486 |
| 03 Mar 25 |
11.19000 -0.41 |
11.67 | 11.18 | 11.42 | 370,865 |
| 28 Feb 25 |
11.60000 -0.07 |
11.73 | 11.23 | 11.58 | 617,683 |
| 27 Feb 25 |
11.67000 +0.01 |
11.97 | 11.60 | 11.72 | 268,426 |
| 26 Feb 25 |
11.66000 +0.07 |
11.93 | 11.56 | 11.56 | 313,441 |
| 25 Feb 25 |
11.59000 -0.19 |
11.85 | 11.36 | 11.69 | 314,143 |
| 24 Feb 25 |
11.78000 +0.58 |
11.84 | 11.10 | 11.10 | 437,784 |
| 21 Feb 25 |
11.20000 +0.04 |
11.34 | 11.00 | 11.19 | 284,736 |
| 20 Feb 25 |
11.16000 -0.11 |
11.27 | 10.89 | 11.25 | 270,395 |
| 19 Feb 25 |
11.27000 -0.11 |
11.55 | 11.07 | 11.49 | 268,411 |
| 18 Feb 25 |
11.38000 -0.26 |
12.20 | 11.30 | 11.70 | 692,742 |
| 14 Feb 25 |
11.64000 +1.57 |
11.66 | 10.10 | 10.11 | 1,244,613 |
| 13 Feb 25 |
10.07000 +0.10 |
10.13 | 9.91 | 9.96 | 360,918 |
| 12 Feb 25 |
9.97000 -0.42 |
10.30 | 9.95 | 10.26 | 596,092 |
| 11 Feb 25 |
10.39000 -0.46 |
10.80 | 10.30 | 10.80 | 485,048 |
| 10 Feb 25 |
10.85000 +0.24 |
10.95 | 10.61 | 10.61 | 303,860 |
| 07 Feb 25 |
10.61000 -0.08 |
10.89 | 10.49 | 10.74 | 538,076 |
| 06 Feb 25 |
10.69000 -0.35 |
11.16 | 10.67 | 11.09 | 750,915 |
| 05 Feb 25 |
11.04000 -0.40 |
11.44 | 11.02 | 11.41 | 550,608 |
| 04 Feb 25 |
11.44000 +0.14 |
11.66 | 11.20 | 11.43 | 340,119 |
| 03 Feb 25 |
11.30000 -0.72 |
11.52 | 10.92 | 11.01 | 536,075 |
| 31 Jan 25 |
12.02000 -0.21 |
12.32 | 11.95 | 12.32 | 260,420 |
| 30 Jan 25 |
12.23000 +0.12 |
12.42 | 12.13 | 12.18 | 246,195 |
| 29 Jan 25 |
12.11000 +0.04 |
12.31 | 11.89 | 12.13 | 754,937 |
| 28 Jan 25 |
12.07000 -0.98 |
13.00 | 12.06 | 12.91 | 504,084 |
| 27 Jan 25 |
13.05000 -0.29 |
13.32 | 13.01 | 13.30 | 148,363 |
| 24 Jan 25 |
13.34000 +0.04 |
13.44 | 13.25 | 13.26 | 160,366 |
| 23 Jan 25 |
13.30000 +0.00 |
13.42 | 13.30 | 13.33 | 132,320 |
| 22 Jan 25 |
13.30000 -0.21 |
13.52 | 13.28 | 13.49 | 171,596 |
| 21 Jan 25 |
13.51000 -0.18 |
13.75 | 13.46 | 13.58 | 91,560 |
| 20 Jan 25 |
13.69000 +0.36 |
13.70 | 13.31 | 13.31 | 100,248 |
| 17 Jan 25 |
13.33000 +0.08 |
13.52 | 13.18 | 13.23 | 145,564 |
| 16 Jan 25 |
13.25000 -0.27 |
13.52 | 13.15 | 13.48 | 178,756 |
| 15 Jan 25 |
13.52000 -0.28 |
14.13 | 13.52 | 14.03 | 162,568 |
| 14 Jan 25 |
13.80000 +0.20 |
13.93 | 13.65 | 13.65 | 139,661 |
| 13 Jan 25 |
13.60000 -0.06 |
13.71 | 13.50 | 13.57 | 130,384 |
| 10 Jan 25 |
13.66000 -0.27 |
13.90 | 13.41 | 13.90 | 254,424 |
| 09 Jan 25 |
13.93000 -0.37 |
14.24 | 13.90 | 14.20 | 120,901 |
| 08 Jan 25 |
14.30000 -0.47 |
14.86 | 14.29 | 14.72 | 268,036 |
| 07 Jan 25 |
14.77000 -0.16 |
14.96 | 14.54 | 14.96 | 298,781 |
| 06 Jan 25 |
14.93000 +0.57 |
15.31 | 14.36 | 14.37 | 577,854 |
| 03 Jan 25 |
14.36000 -0.07 |
14.52 | 14.20 | 14.43 | 252,177 |
| 02 Jan 25 |
14.43000 +0.43 |
14.46 | 14.14 | 14.14 | 313,264 |
| 31 Dec 24 |
14.00000 +0.37 |
14.06 | 13.64 | 13.64 | 119,936 |
| 30 Dec 24 |
13.63000 -0.13 |
13.77 | 13.52 | 13.56 | 112,207 |
| 27 Dec 24 |
13.76000 -0.10 |
13.92 | 13.73 | 13.80 | 136,949 |
| 24 Dec 24 |
13.86000 +0.11 |
13.94 | 13.72 | 13.75 | 55,354 |
| 23 Dec 24 |
13.75000 -0.27 |
14.07 | 13.69 | 13.86 | 149,981 |
| 20 Dec 24 |
14.02000 +0.33 |
14.05 | 13.50 | 13.65 | 377,123 |
| 19 Dec 24 |
13.69000 -0.02 |
13.88 | 13.53 | 13.72 | 311,095 |
| 18 Dec 24 |
13.71000 -0.14 |
13.99 | 13.67 | 13.84 | 230,227 |
| 17 Dec 24 |
13.85000 +0.19 |
13.99 | 13.61 | 13.61 | 240,529 |
| 16 Dec 24 |
13.66000 -0.10 |
13.77 | 13.53 | 13.64 | 162,584 |
| 13 Dec 24 |
13.76000 +0.01 |
13.97 | 13.62 | 13.66 | 122,433 |
| 12 Dec 24 |
13.75000 -0.29 |
14.04 | 13.69 | 13.98 | 260,466 |
| 11 Dec 24 |
14.04000 +0.04 |
14.17 | 13.91 | 14.13 | 179,507 |
| 10 Dec 24 |
14.00000 +0.03 |
14.09 | 13.84 | 13.97 | 167,614 |
| 09 Dec 24 |
13.97000 +0.03 |
14.13 | 13.89 | 13.89 | 216,542 |
| 06 Dec 24 |
13.94000 -0.13 |
14.16 | 13.91 | 14.02 | 221,264 |
| 05 Dec 24 |
14.07000 -0.28 |
14.41 | 13.99 | 14.36 | 238,640 |
| 04 Dec 24 |
14.35000 +0.09 |
15.32 | 14.27 | 14.99 | 689,364 |
| 03 Dec 24 |
14.26000 +0.11 |
14.27 | 13.94 | 14.13 | 464,978 |
| 02 Dec 24 |
14.15000 -0.49 |
14.64 | 14.09 | 14.64 | 411,694 |
| 29 Nov 24 |
14.64000 +0.18 |
14.67 | 14.32 | 14.52 | 221,688 |
| 28 Nov 24 |
14.46000 +0.08 |
14.52 | 14.31 | 14.34 | 93,804 |
| 27 Nov 24 |
14.38000 -0.10 |
14.63 | 14.34 | 14.40 | 163,650 |
| 26 Nov 24 |
14.48000 -0.30 |
14.63 | 14.37 | 14.61 | 422,566 |
| 25 Nov 24 |
14.78000 +0.24 |
14.98 | 14.50 | 14.51 | 1,345,588 |
| 22 Nov 24 |
14.54000 -0.24 |
14.85 | 14.48 | 14.73 | 218,827 |
| 21 Nov 24 |
14.78000 +0.19 |
14.78 | 14.52 | 14.59 | 366,455 |
| 20 Nov 24 |
14.59000 -0.18 |
14.87 | 14.53 | 14.73 | 207,079 |
| 19 Nov 24 |
14.77000 -0.31 |
15.04 | 14.72 | 15.02 | 147,758 |
| 18 Nov 24 |
15.08000 -0.04 |
15.43 | 15.03 | 15.06 | 219,962 |
| 15 Nov 24 |
15.12000 -0.35 |
15.62 | 15.12 | 15.34 | 156,048 |
| 14 Nov 24 |
15.47000 +0.02 |
15.54 | 15.15 | 15.50 | 346,891 |
| 13 Nov 24 |
15.45000 +0.10 |
15.50 | 15.15 | 15.36 | 298,884 |
| 12 Nov 24 |
15.35000 -0.39 |
15.70 | 15.29 | 15.70 | 286,708 |
| 11 Nov 24 |
15.74000 -0.32 |
16.06 | 15.25 | 15.97 | 495,855 |
| 08 Nov 24 |
16.06000 -0.20 |
16.11 | 15.57 | 16.01 | 670,797 |
| 07 Nov 24 |
16.26000 -0.33 |
16.57 | 14.81 | 15.14 | 1,322,000 |
| 06 Nov 24 |
16.59000 +0.19 |
16.59 | 16.15 | 16.32 | 175,606 |
| 05 Nov 24 |
16.40000 +0.21 |
16.65 | 16.15 | 16.15 | 331,290 |
| 04 Nov 24 |
16.19000 +0.60 |
16.29 | 15.45 | 15.49 | 296,714 |
| 01 Nov 24 |
15.59000 -0.26 |
15.89 | 15.30 | 15.88 | 255,696 |
| 31 Oct 24 |
15.85000 -0.65 |
16.36 | 15.74 | 15.94 | 489,462 |
| 30 Oct 24 |
16.50000 +0.19 |
16.52 | 16.19 | 16.32 | 81,904 |
| 29 Oct 24 |
16.31000 -0.34 |
16.65 | 16.11 | 16.49 | 236,120 |
| 28 Oct 24 |
16.65000 +0.32 |
16.65 | 16.30 | 16.43 | 214,907 |
| 25 Oct 24 |
16.33000 -0.02 |
16.49 | 16.23 | 16.46 | 162,095 |
| 24 Oct 24 |
16.35000 -0.24 |
16.69 | 16.35 | 16.69 | 164,135 |
| 23 Oct 24 |
16.59000 -0.25 |
16.89 | 16.48 | 16.89 | 166,904 |
| 22 Oct 24 |
16.84000 -0.01 |
17.10 | 16.54 | 16.78 | 275,531 |
| 21 Oct 24 |
16.85000 -0.15 |
17.41 | 16.81 | 17.21 | 191,547 |
| 18 Oct 24 |
17.00000 -0.18 |
17.22 | 16.97 | 17.19 | 100,273 |
| 17 Oct 24 |
17.18000 -0.41 |
17.77 | 17.12 | 17.51 | 169,940 |
| 16 Oct 24 |
17.59000 +0.06 |
17.84 | 17.50 | 17.50 | 161,094 |
| 15 Oct 24 |
17.53000 -0.07 |
17.71 | 17.41 | 17.70 | 214,174 |
| 11 Oct 24 |
17.60000 +0.53 |
17.77 | 17.36 | 17.36 | 314,604 |
| 10 Oct 24 |
17.07000 -0.40 |
17.57 | 16.96 | 17.40 | 312,942 |
| 09 Oct 24 |
17.47000 +0.30 |
17.49 | 16.74 | 16.75 | 1,210,869 |
| 08 Oct 24 |
17.17000 -0.29 |
17.35 | 16.68 | 17.35 | 585,494 |
| 07 Oct 24 |
17.46000 -0.03 |
18.21 | 17.25 | 18.00 | 442,704 |
| 04 Oct 24 |
17.49000 +0.05 |
17.68 | 17.31 | 17.57 | 689,780 |
| 03 Oct 24 |
17.44000 -0.77 |
18.50 | 17.42 | 18.50 | 688,649 |
| 02 Oct 24 |
18.21000 +0.02 |
18.56 | 17.89 | 18.13 | 252,620 |
| 01 Oct 24 |
18.19000 +0.11 |
18.53 | 18.06 | 18.08 | 234,234 |
| 30 Sep 24 |
18.08000 -0.25 |
18.33 | 17.95 | 18.32 | 328,211 |
| 27 Sep 24 |
18.33000 -0.69 |
19.01 | 18.31 | 18.96 | 202,235 |
| 26 Sep 24 |
19.02000 +0.31 |
19.08 | 18.77 | 19.08 | 178,295 |
| 25 Sep 24 |
18.71000 -0.04 |
19.15 | 18.38 | 18.60 | 174,427 |
| 24 Sep 24 |
18.75000 -0.06 |
19.11 | 18.75 | 18.90 | 166,923 |
| 23 Sep 24 |
18.81000 -0.13 |
19.05 | 18.65 | 19.00 | 1,447,942 |
| 20 Sep 24 |
18.94000 +0.17 |
18.99 | 18.54 | 18.54 | 669,536 |
| 19 Sep 24 |
18.77000 +0.20 |
18.89 | 18.44 | 18.89 | 157,432 |
| 18 Sep 24 |
18.57000 +0.67 |
18.86 | 17.83 | 17.87 | 969,553 |
| 17 Sep 24 |
17.90000 -0.35 |
18.40 | 17.68 | 18.33 | 229,331 |
| 16 Sep 24 |
18.25000 -0.36 |
18.50 | 17.83 | 18.50 | 438,834 |
| 13 Sep 24 |
18.61000 -0.12 |
18.91 | 18.49 | 18.75 | 138,970 |
| 12 Sep 24 |
18.73000 +0.36 |
19.00 | 18.19 | 18.35 | 211,085 |
| 11 Sep 24 |
18.37000 +0.18 |
18.58 | 17.86 | 18.14 | 128,563 |
| 10 Sep 24 |
18.19000 -0.09 |
18.35 | 17.89 | 18.34 | 330,917 |
| 09 Sep 24 |
18.28000 -0.22 |
18.74 | 18.14 | 18.55 | 230,708 |
| 06 Sep 24 |
18.50000 -0.16 |
18.93 | 18.32 | 18.62 | 117,180 |
| 05 Sep 24 |
18.66000 -0.22 |
19.11 | 18.50 | 18.80 | 160,148 |
| 04 Sep 24 |
18.88000 -0.23 |
19.29 | 18.42 | 19.00 | 209,792 |
| 03 Sep 24 |
19.11000 -0.20 |
19.44 | 19.04 | 19.21 | 191,129 |
| 30 Aug 24 |
19.31000 +0.32 |
19.55 | 19.06 | 19.06 | 269,830 |
| 29 Aug 24 |
18.99000 +0.11 |
19.05 | 18.82 | 18.97 | 86,418 |
| 28 Aug 24 |
18.88000 +0.01 |
18.92 | 18.73 | 18.91 | 91,589 |
| 27 Aug 24 |
18.87000 -0.20 |
19.09 | 18.69 | 19.04 | 117,002 |
| 26 Aug 24 |
19.07000 -0.10 |
19.17 | 18.86 | 19.15 | 125,490 |
| 23 Aug 24 |
19.17000 -0.02 |
19.42 | 19.08 | 19.20 | 317,667 |
| 22 Aug 24 |
19.19000 +0.03 |
19.40 | 19.05 | 19.20 | 96,618 |
| 21 Aug 24 |
19.16000 -0.01 |
19.20 | 18.97 | 19.07 | 105,497 |
| 20 Aug 24 |
19.17000 +0.17 |
19.20 | 18.92 | 19.00 | 164,445 |
| 19 Aug 24 |
19.00000 +0.28 |
19.05 | 18.69 | 18.73 | 124,050 |
| 16 Aug 24 |
18.72000 +0.30 |
18.80 | 18.33 | 18.36 | 141,784 |
| 15 Aug 24 |
18.42000 +0.30 |
18.47 | 18.10 | 18.17 | 159,219 |
| 14 Aug 24 |
18.12000 -0.20 |
18.35 | 18.02 | 18.19 | 530,735 |
| 13 Aug 24 |
18.32000 -0.18 |
18.55 | 18.03 | 18.47 | 256,775 |
| 12 Aug 24 |
18.50000 -0.50 |
18.99 | 18.24 | 18.81 | 287,511 |
| 09 Aug 24 |
19.00000 -0.16 |
19.11 | 18.85 | 19.10 | 134,296 |
| 08 Aug 24 |
19.16000 +0.41 |
19.30 | 18.55 | 18.76 | 212,817 |
| 07 Aug 24 |
18.75000 -0.08 |
18.99 | 18.49 | 18.98 | 211,619 |
| 06 Aug 24 |
18.83000 -0.02 |
19.10 | 18.20 | 18.34 | 422,601 |
| 02 Aug 24 |
18.85000 -0.23 |
19.21 | 18.30 | 18.70 | 448,364 |
| 01 Aug 24 |
19.08000 +1.93 |
19.30 | 18.15 | 18.15 | 1,155,852 |
| 31 Jul 24 |
17.15000 +0.33 |
17.39 | 16.86 | 16.86 | 368,858 |
| 30 Jul 24 |
16.82000 -0.02 |
16.96 | 16.68 | 16.85 | 305,390 |
| 29 Jul 24 |
16.84000 +0.19 |
16.87 | 16.60 | 16.66 | 147,517 |
| 26 Jul 24 |
16.65000 +0.15 |
16.82 | 16.51 | 16.51 | 147,142 |
| 25 Jul 24 |
16.50000 +0.27 |
16.72 | 16.03 | 16.07 | 202,284 |
| 24 Jul 24 |
16.23000 -0.54 |
16.72 | 16.21 | 16.61 | 178,280 |
| 23 Jul 24 |
16.77000 +0.03 |
16.95 | 16.68 | 16.74 | 168,942 |
| 22 Jul 24 |
16.74000 +0.17 |
16.85 | 16.45 | 16.63 | 180,916 |
| 19 Jul 24 |
16.57000 +0.00 |
16.75 | 16.39 | 16.49 | 208,629 |
| 18 Jul 24 |
16.57000 -0.03 |
16.61 | 16.25 | 16.61 | 232,983 |
| 17 Jul 24 |
16.60000 -0.04 |
16.69 | 16.47 | 16.47 | 214,610 |
| 16 Jul 24 |
16.64000 +0.12 |
16.65 | 16.42 | 16.42 | 219,320 |
| 15 Jul 24 |
16.52000 +0.27 |
16.52 | 16.17 | 16.25 | 385,548 |
| 12 Jul 24 |
16.25000 +0.25 |
16.41 | 16.10 | 16.17 | 221,095 |
| 11 Jul 24 |
16.00000 +0.45 |
16.15 | 15.66 | 15.69 | 363,048 |
| 10 Jul 24 |
15.55000 -0.83 |
16.41 | 15.50 | 16.31 | 510,385 |
| 09 Jul 24 |
16.38000 -0.31 |
16.79 | 16.37 | 16.79 | 103,557 |
| 08 Jul 24 |
16.69000 +0.22 |
16.75 | 16.48 | 16.50 | 166,846 |
| 05 Jul 24 |
16.47000 +0.00 |
16.57 | 16.36 | 16.47 | 104,215 |
| 04 Jul 24 |
16.47000 +0.18 |
16.60 | 16.30 | 16.30 | 90,084 |
| 03 Jul 24 |
16.29000 +0.12 |
16.34 | 16.17 | 16.20 | 87,738 |
| 02 Jul 24 |
16.17000 +0.33 |
16.17 | 15.84 | 15.93 | 181,088 |
| 28 Jun 24 |
15.84000 +0.22 |
15.94 | 15.67 | 15.78 | 252,154 |
| 27 Jun 24 |
15.62000 +0.18 |
15.82 | 15.35 | 15.41 | 167,900 |
| 26 Jun 24 |
15.44000 -0.23 |
15.79 | 15.42 | 15.63 | 89,145 |
| 25 Jun 24 |
15.67000 +0.29 |
15.90 | 15.40 | 15.58 | 152,616 |
| 24 Jun 24 |
15.38000 +0.06 |
15.45 | 15.08 | 15.42 | 134,460 |
| 21 Jun 24 |
15.32000 -0.28 |
15.79 | 15.26 | 15.60 | 2,233,898 |
| 20 Jun 24 |
15.60000 -0.31 |
16.02 | 15.54 | 15.89 | 323,624 |
| 19 Jun 24 |
15.91000 +0.04 |
16.06 | 15.80 | 15.82 | 63,934 |
| 18 Jun 24 |
15.87000 +0.05 |
16.07 | 15.70 | 15.76 | 187,889 |
| 17 Jun 24 |
15.82000 -0.14 |
16.07 | 15.58 | 15.84 | 218,607 |
| 14 Jun 24 |
15.96000 +0.01 |
16.02 | 15.70 | 15.80 | 139,213 |
| 13 Jun 24 |
15.95000 -0.30 |
16.30 | 15.92 | 16.20 | 306,169 |
| 12 Jun 24 |
16.25000 -0.28 |
16.65 | 16.22 | 16.65 | 258,042 |
| 11 Jun 24 |
16.53000 +0.00 |
16.69 | 16.20 | 16.52 | 197,603 |
| 10 Jun 24 |
16.53000 +0.18 |
16.87 | 16.15 | 16.21 | 693,623 |
| 07 Jun 24 |
16.35000 -0.14 |
16.53 | 16.18 | 16.37 | 181,778 |
| 06 Jun 24 |
16.49000 +0.19 |
16.53 | 16.08 | 16.08 | 207,238 |
| 05 Jun 24 |
16.30000 +0.08 |
16.39 | 16.10 | 16.38 | 146,465 |
| 04 Jun 24 |
16.22000 +0.22 |
16.44 | 15.85 | 16.08 | 378,833 |
| 03 Jun 24 |
16.00000 +0.52 |
16.13 | 15.45 | 15.57 | 305,427 |
| 31 May 24 |
15.48000 +0.12 |
15.75 | 15.28 | 15.40 | 494,214 |
| 30 May 24 |
15.36000 +0.16 |
15.49 | 15.23 | 15.25 | 87,532 |
| 29 May 24 |
15.20000 +0.07 |
15.28 | 14.97 | 15.06 | 788,403 |
| 28 May 24 |
15.13000 -0.04 |
15.48 | 14.85 | 15.03 | 132,407 |
| 27 May 24 |
15.17000 +0.20 |
15.37 | 14.80 | 15.03 | 61,934 |
| 24 May 24 |
14.97000 +0.03 |
15.11 | 14.81 | 14.99 | 79,618 |
| 23 May 24 |
14.94000 -0.66 |
15.64 | 14.94 | 15.61 | 137,714 |
| 22 May 24 |
15.60000 +0.03 |
15.74 | 15.41 | 15.43 | 128,372 |
| 21 May 24 |
15.57000 -0.49 |
16.00 | 15.54 | 15.99 | 109,775 |
| 17 May 24 |
16.06000 +0.56 |
16.19 | 15.40 | 15.49 | 345,392 |
| 16 May 24 |
15.50000 -0.20 |
15.70 | 15.27 | 15.70 | 137,750 |
| 15 May 24 |
15.70000 -0.14 |
15.97 | 15.47 | 15.79 | 340,163 |
| 14 May 24 |
15.84000 +0.51 |
15.89 | 14.90 | 15.33 | 433,286 |
| 13 May 24 |
15.33000 +0.50 |
15.54 | 14.50 | 14.81 | 404,677 |
| 10 May 24 |
14.83000 +0.76 |
14.83 | 13.94 | 14.06 | 398,750 |
| 09 May 24 |
14.07000 +0.72 |
14.18 | 13.27 | 13.38 | 868,645 |
| 08 May 24 |
13.35000 +0.13 |
13.35 | 13.01 | 13.12 | 154,364 |
| 07 May 24 |
13.22000 -0.09 |
13.56 | 13.20 | 13.34 | 193,429 |
| 06 May 24 |
13.31000 +0.43 |
13.84 | 13.14 | 13.14 | 317,139 |
| 03 May 24 |
12.88000 +1.60 |
13.03 | 11.87 | 11.98 | 502,716 |
| 02 May 24 |
11.28000 -0.01 |
11.31 | 11.16 | 11.22 | 89,187 |
| 01 May 24 |
11.29000 -0.01 |
11.45 | 11.13 | 11.26 | 106,953 |
| 30 Apr 24 |
11.30000 +0.09 |
11.40 | 11.20 | 11.20 | 73,219 |
| 29 Apr 24 |
11.21000 +0.13 |
11.41 | 11.08 | 11.09 | 117,979 |
| 26 Apr 24 |
11.08000 -0.12 |
11.28 | 11.06 | 11.22 | 61,963 |
| 25 Apr 24 |
11.20000 -0.26 |
11.43 | 11.19 | 11.43 | 143,593 |
| 24 Apr 24 |
11.46000 +0.16 |
11.57 | 11.25 | 11.35 | 56,951 |
| 23 Apr 24 |
11.30000 +0.25 |
11.50 | 11.06 | 11.06 | 85,149 |
| 22 Apr 24 |
11.05000 -0.06 |
11.22 | 10.98 | 11.11 | 156,108 |
| 19 Apr 24 |
11.11000 -0.07 |
11.21 | 11.03 | 11.13 | 67,658 |
| 18 Apr 24 |
11.18000 +0.10 |
11.23 | 10.99 | 11.02 | 77,938 |
| 17 Apr 24 |
11.08000 +0.02 |
11.28 | 11.00 | 11.09 | 76,529 |
| 16 Apr 24 |
11.06000 -0.19 |
11.40 | 10.89 | 11.40 | 124,662 |
| 15 Apr 24 |
11.25000 -0.05 |
11.43 | 11.11 | 11.27 | 84,627 |
| 12 Apr 24 |
11.30000 -0.32 |
11.68 | 11.12 | 11.50 | 160,997 |
| 11 Apr 24 |
11.62000 +0.00 |
11.63 | 11.29 | 11.61 | 95,702 |
| 10 Apr 24 |
11.62000 -0.34 |
11.86 | 11.62 | 11.80 | 78,434 |
| 09 Apr 24 |
11.96000 -0.10 |
12.09 | 11.78 | 12.04 | 112,730 |
| 08 Apr 24 |
12.06000 -0.10 |
12.21 | 11.96 | 12.12 | 99,451 |
| 05 Apr 24 |
12.16000 -0.14 |
12.34 | 12.16 | 12.29 | 60,102 |
| 04 Apr 24 |
12.30000 -0.21 |
12.62 | 12.29 | 12.62 | 64,378 |
| 03 Apr 24 |
12.51000 -0.03 |
12.60 | 12.30 | 12.30 | 52,884 |
| 02 Apr 24 |
12.54000 -0.42 |
12.91 | 12.53 | 12.88 | 76,549 |
| 01 Apr 24 |
12.96000 +0.09 |
13.08 | 12.77 | 12.80 | 46,264 |
| 28 Mar 24 |
12.87000 -0.45 |
13.34 | 12.85 | 13.32 | 120,760 |
| 27 Mar 24 |
13.32000 +0.51 |
13.37 | 12.84 | 12.84 | 160,354 |
| 26 Mar 24 |
12.81000 +0.68 |
12.91 | 12.15 | 12.20 | 140,143 |
| 25 Mar 24 |
12.13000 +0.05 |
12.19 | 11.96 | 12.19 | 57,581 |
| 22 Mar 24 |
12.08000 -0.14 |
12.39 | 12.08 | 12.39 | 66,443 |
| 21 Mar 24 |
12.22000 -0.07 |
12.45 | 12.22 | 12.28 | 97,743 |
| 20 Mar 24 |
12.29000 -0.03 |
12.41 | 12.19 | 12.26 | 70,014 |
| 19 Mar 24 |
12.32000 +0.29 |
12.36 | 12.05 | 12.13 | 75,021 |
| 18 Mar 24 |
12.03000 -0.12 |
12.14 | 11.92 | 12.14 | 55,809 |
| 15 Mar 24 |
12.15000 -0.03 |
12.43 | 11.95 | 12.22 | 183,217 |
| 14 Mar 24 |
12.18000 -0.17 |
12.46 | 12.11 | 12.26 | 96,661 |
| 13 Mar 24 |
12.35000 +0.20 |
12.44 | 11.97 | 12.03 | 140,926 |
| 12 Mar 24 |
12.15000 +0.47 |
12.29 | 11.65 | 11.68 | 158,583 |
| 11 Mar 24 |
11.68000 +0.44 |
11.88 | 11.25 | 11.33 | 169,121 |
| 08 Mar 24 |
11.24000 -0.35 |
11.61 | 11.16 | 11.50 | 172,096 |
| 07 Mar 24 |
11.59000 +0.15 |
11.62 | 11.37 | 11.44 | 103,354 |
| 06 Mar 24 |
11.44000 +0.13 |
11.60 | 11.32 | 11.34 | 98,679 |
| 05 Mar 24 |
11.31000 -0.29 |
11.49 | 11.11 | 11.49 | 257,306 |
| 04 Mar 24 |
11.60000 -0.44 |
11.96 | 11.43 | 11.91 | 247,865 |
| 01 Mar 24 |
12.04000 -0.08 |
12.27 | 11.84 | 11.97 | 175,550 |
| 29 Feb 24 |
12.12000 -0.34 |
12.60 | 11.75 | 12.46 | 511,386 |
| 28 Feb 24 |
12.46000 -0.06 |
12.61 | 12.38 | 12.47 | 86,312 |
| 27 Feb 24 |
12.52000 +0.12 |
12.60 | 12.34 | 12.34 | 228,903 |
| 26 Feb 24 |
12.40000 +0.24 |
12.42 | 12.01 | 12.01 | 120,450 |
| 23 Feb 24 |
12.16000 +0.07 |
12.23 | 11.96 | 11.96 | 84,245 |
| 22 Feb 24 |
12.09000 +0.04 |
12.12 | 11.99 | 12.07 | 60,374 |
| 21 Feb 24 |
12.05000 +0.10 |
12.09 | 11.80 | 11.81 | 58,363 |
| 20 Feb 24 |
11.95000 -0.26 |
12.31 | 11.74 | 12.31 | 91,972 |
| 16 Feb 24 |
12.21000 +0.14 |
12.26 | 12.00 | 12.08 | 62,113 |
| 15 Feb 24 |
12.07000 +0.05 |
12.19 | 12.01 | 12.01 | 64,262 |
| 14 Feb 24 |
12.02000 +0.22 |
12.11 | 11.73 | 11.76 | 57,365 |
| 13 Feb 24 |
11.80000 -0.17 |
12.03 | 11.75 | 11.95 | 78,046 |
| 12 Feb 24 |
11.97000 -0.03 |
12.60 | 11.95 | 12.10 | 137,141 |
| 09 Feb 24 |
12.00000 +0.02 |
12.06 | 11.86 | 11.87 | 89,369 |
| 08 Feb 24 |
11.98000 +0.19 |
12.00 | 11.69 | 11.70 | 83,143 |
| 07 Feb 24 |
11.79000 -0.06 |
11.92 | 11.71 | 11.92 | 106,453 |
| 06 Feb 24 |
11.85000 +0.21 |
11.90 | 11.63 | 11.64 | 101,175 |
| 05 Feb 24 |
11.64000 -0.31 |
11.99 | 11.64 | 11.99 | 92,920 |
| 02 Feb 24 |
11.95000 -0.04 |
12.15 | 11.94 | 12.06 | 90,133 |
| 01 Feb 24 |
11.99000 +0.07 |
12.07 | 11.73 | 11.83 | 185,594 |
| 31 Jan 24 |
11.92000 -0.35 |
12.20 | 11.83 | 12.20 | 128,116 |
| 30 Jan 24 |
12.27000 +0.09 |
12.51 | 12.19 | 12.19 | 186,109 |
| 29 Jan 24 |
12.18000 +0.06 |
12.24 | 11.90 | 12.08 | 155,478 |
| 26 Jan 24 |
12.12000 +0.00 |
12.31 | 12.04 | 12.06 | 123,614 |
| 25 Jan 24 |
12.12000 -0.14 |
12.35 | 12.05 | 12.31 | 154,859 |
| 24 Jan 24 |
12.26000 -0.30 |
12.66 | 12.22 | 12.54 | 171,633 |
| 23 Jan 24 |
12.56000 -0.18 |
12.93 | 12.56 | 12.74 | 98,408 |
| 22 Jan 24 |
12.74000 +0.12 |
12.84 | 12.24 | 12.70 | 270,978 |
| 19 Jan 24 |
12.62000 +0.35 |
12.74 | 12.20 | 12.27 | 247,521 |
| 18 Jan 24 |
12.27000 -1.40 |
13.68 | 12.21 | 13.51 | 663,610 |
| 17 Jan 24 |
13.67000 -0.58 |
14.25 | 13.51 | 13.91 | 293,198 |
| 16 Jan 24 |
14.25000 +0.40 |
14.35 | 13.78 | 13.88 | 189,177 |
| 15 Jan 24 |
13.85000 -0.12 |
14.03 | 13.76 | 13.90 | 41,112 |
| 12 Jan 24 |
13.97000 -0.06 |
14.13 | 13.80 | 13.99 | 113,180 |
| 11 Jan 24 |
14.03000 +0.14 |
14.10 | 13.60 | 13.88 | 112,004 |
| 10 Jan 24 |
13.89000 +0.18 |
13.92 | 13.58 | 13.85 | 93,865 |
| 09 Jan 24 |
13.71000 +0.34 |
14.03 | 13.30 | 13.30 | 153,653 |
| 08 Jan 24 |
13.37000 -0.25 |
13.90 | 13.34 | 13.70 | 124,579 |
| 05 Jan 24 |
13.62000 +0.02 |
13.72 | 13.51 | 13.51 | 74,981 |
| 04 Jan 24 |
13.60000 +0.21 |
13.67 | 13.39 | 13.40 | 83,162 |
| 03 Jan 24 |
13.39000 -0.07 |
13.60 | 13.02 | 13.30 | 139,126 |
| 02 Jan 24 |
13.46000 -0.23 |
13.60 | 13.31 | 13.53 | 54,645 |
| 29 Dec 23 |
13.69000 +0.43 |
13.94 | 13.22 | 13.22 | 88,655 |
| 28 Dec 23 |
13.26000 -0.16 |
13.53 | 13.21 | 13.38 | 68,158 |
| 27 Dec 23 |
13.42000 -0.39 |
13.83 | 13.40 | 13.71 | 149,070 |
| 22 Dec 23 |
13.81000 +0.12 |
13.84 | 13.66 | 13.77 | 147,124 |
| 21 Dec 23 |
13.69000 +0.03 |
13.84 | 13.63 | 13.84 | 85,042 |
| 20 Dec 23 |
13.66000 -0.32 |
14.02 | 13.66 | 13.90 | 147,950 |
| 19 Dec 23 |
13.98000 -0.24 |
14.30 | 13.98 | 14.30 | 181,549 |
| 18 Dec 23 |
14.22000 +0.17 |
14.29 | 13.94 | 14.09 | 70,767 |
| 15 Dec 23 |
14.05000 -0.30 |
14.52 | 13.97 | 14.41 | 209,311 |
| 14 Dec 23 |
14.35000 +0.42 |
14.55 | 13.69 | 13.93 | 268,984 |
| 13 Dec 23 |
13.93000 +0.38 |
13.93 | 13.40 | 13.54 | 130,457 |
| 12 Dec 23 |
13.55000 -0.14 |
13.75 | 13.41 | 13.62 | 89,280 |
| 11 Dec 23 |
13.69000 -0.30 |
13.83 | 13.56 | 13.83 | 88,574 |
| 08 Dec 23 |
13.99000 +0.01 |
14.06 | 13.70 | 13.91 | 111,754 |
| 07 Dec 23 |
13.98000 +0.09 |
14.03 | 13.79 | 13.79 | 76,570 |
| 06 Dec 23 |
13.89000 +0.01 |
14.13 | 13.85 | 14.00 | 116,135 |
| 05 Dec 23 |
13.88000 -0.37 |
14.25 | 13.88 | 14.16 | 128,057 |
| 04 Dec 23 |
14.25000 +0.21 |
14.38 | 14.00 | 14.09 | 168,204 |
| 01 Dec 23 |
14.04000 +1.08 |
14.18 | 12.82 | 13.16 | 760,977 |
| 30 Nov 23 |
12.96000 -0.53 |
13.51 | 12.84 | 13.51 | 215,137 |
| 29 Nov 23 |
13.49000 -0.26 |
13.79 | 13.47 | 13.79 | 50,519 |
| 28 Nov 23 |
13.75000 +0.42 |
13.84 | 13.24 | 13.35 | 78,309 |
| 27 Nov 23 |
13.33000 -0.56 |
13.90 | 13.33 | 13.90 | 116,815 |
| 24 Nov 23 |
13.89000 -0.04 |
14.10 | 13.89 | 13.91 | 50,652 |
| 23 Nov 23 |
13.93000 +0.11 |
13.95 | 13.78 | 13.79 | 26,603 |
| 22 Nov 23 |
13.82000 -0.02 |
14.15 | 13.78 | 13.93 | 97,348 |
| 21 Nov 23 |
13.84000 -0.13 |
13.97 | 13.73 | 13.97 | 68,859 |
| 20 Nov 23 |
13.97000 +0.12 |
14.09 | 13.75 | 13.82 | 101,929 |
| 17 Nov 23 |
13.85000 +0.10 |
13.92 | 13.55 | 13.75 | 86,723 |
| 16 Nov 23 |
13.75000 -0.14 |
13.88 | 13.55 | 13.78 | 109,124 |
| 15 Nov 23 |
13.89000 +0.49 |
13.89 | 13.58 | 13.58 | 128,306 |
| 14 Nov 23 |
13.40000 -0.25 |
13.77 | 13.40 | 13.74 | 121,027 |
| 13 Nov 23 |
13.65000 +0.13 |
13.87 | 13.54 | 13.54 | 108,245 |
| 10 Nov 23 |
13.52000 +0.03 |
13.59 | 13.15 | 13.45 | 102,426 |
| 09 Nov 23 |
13.49000 -0.02 |
14.16 | 13.44 | 13.89 | 153,941 |
| 08 Nov 23 |
13.51000 +0.54 |
13.55 | 11.93 | 13.06 | 421,094 |
| 07 Nov 23 |
12.97000 +0.09 |
13.05 | 12.71 | 12.80 | 120,369 |
| 06 Nov 23 |
12.88000 -0.39 |
13.42 | 12.87 | 13.42 | 111,069 |
| 03 Nov 23 |
13.27000 +0.02 |
13.49 | 13.19 | 13.41 | 87,721 |
| 02 Nov 23 |
13.25000 +0.45 |
13.27 | 12.87 | 12.95 | 141,975 |
| 01 Nov 23 |
12.80000 -0.16 |
12.95 | 12.65 | 12.89 | 90,931 |
| 31 Oct 23 |
12.96000 +0.15 |
12.97 | 12.70 | 12.90 | 234,781 |
| 30 Oct 23 |
12.81000 -0.11 |
13.00 | 12.71 | 12.97 | 85,652 |
| 27 Oct 23 |
12.92000 -0.22 |
13.14 | 12.65 | 13.14 | 98,407 |
| 26 Oct 23 |
13.14000 -0.05 |
13.28 | 12.90 | 13.16 | 90,167 |
| 25 Oct 23 |
13.19000 +0.01 |
13.84 | 13.16 | 13.48 | 198,764 |
| 24 Oct 23 |
13.18000 +0.16 |
13.26 | 12.91 | 13.13 | 129,867 |
| 23 Oct 23 |
13.02000 -0.05 |
13.40 | 12.90 | 12.91 | 250,230 |
| 20 Oct 23 |
13.07000 -0.67 |
13.64 | 12.97 | 13.60 | 279,896 |
| 19 Oct 23 |
13.74000 -0.08 |
13.99 | 13.40 | 13.68 | 232,237 |
| 18 Oct 23 |
13.82000 -0.33 |
14.48 | 13.54 | 14.37 | 291,387 |
| 17 Oct 23 |
14.15000 -0.15 |
14.41 | 14.05 | 14.19 | 143,623 |
| 16 Oct 23 |
14.30000 +0.28 |
14.38 | 13.90 | 14.00 | 108,253 |
| 13 Oct 23 |
14.02000 +0.01 |
14.15 | 13.90 | 14.01 | 176,382 |
| 12 Oct 23 |
14.01000 +0.34 |
14.15 | 13.60 | 13.67 | 450,501 |
| 11 Oct 23 |
13.67000 +0.77 |
13.68 | 12.97 | 12.97 | 349,817 |
| 10 Oct 23 |
12.90000 +0.24 |
13.05 | 12.67 | 12.71 | 136,325 |
| 06 Oct 23 |
12.66000 +0.13 |
12.72 | 12.26 | 12.45 | 293,866 |
| 05 Oct 23 |
12.53000 +0.27 |
12.60 | 12.17 | 12.24 | 46,841 |
| 04 Oct 23 |
12.26000 -0.07 |
12.37 | 12.04 | 12.35 | 73,022 |
| 03 Oct 23 |
12.33000 -0.30 |
12.57 | 12.32 | 12.55 | 98,482 |
| 02 Oct 23 |
12.63000 -0.29 |
12.94 | 12.57 | 12.87 | 103,218 |
| 29 Sep 23 |
12.92000 +0.23 |
12.93 | 12.51 | 12.70 | 174,553 |
| 28 Sep 23 |
12.69000 +0.16 |
12.70 | 12.46 | 12.47 | 100,895 |
| 27 Sep 23 |
12.53000 +0.33 |
12.56 | 12.20 | 12.22 | 180,516 |
| 26 Sep 23 |
12.20000 -0.15 |
12.42 | 12.16 | 12.30 | 171,332 |
| 25 Sep 23 |
12.35000 -0.05 |
12.42 | 12.21 | 12.21 | 98,637 |
| 22 Sep 23 |
12.40000 +0.31 |
12.41 | 12.02 | 12.02 | 91,685 |
| 21 Sep 23 |
12.09000 -0.27 |
12.25 | 12.06 | 12.24 | 122,138 |
| 20 Sep 23 |
12.36000 +0.01 |
12.63 | 12.31 | 12.32 | 101,695 |
| 19 Sep 23 |
12.35000 -0.16 |
12.48 | 12.20 | 12.48 | 116,058 |
| 18 Sep 23 |
12.51000 -0.08 |
12.55 | 12.33 | 12.51 | 121,911 |
| 15 Sep 23 |
12.59000 -0.13 |
12.82 | 12.57 | 12.72 | 200,443 |
| 14 Sep 23 |
12.72000 +0.03 |
12.86 | 12.66 | 12.75 | 111,050 |
| 13 Sep 23 |
12.69000 -0.13 |
12.87 | 12.60 | 12.82 | 125,589 |
| 12 Sep 23 |
12.82000 -0.03 |
12.96 | 12.75 | 12.83 | 114,233 |
| 11 Sep 23 |
12.85000 +0.54 |
12.90 | 12.31 | 12.49 | 170,688 |
| 08 Sep 23 |
12.31000 -0.07 |
12.41 | 12.23 | 12.29 | 71,259 |
| 07 Sep 23 |
12.38000 +0.08 |
12.41 | 12.02 | 12.18 | 93,367 |
| 06 Sep 23 |
12.30000 -0.12 |
12.43 | 12.21 | 12.40 | 195,266 |
| 05 Sep 23 |
12.42000 -0.16 |
12.57 | 12.42 | 12.56 | 102,631 |
| 01 Sep 23 |
12.58000 +0.23 |
12.69 | 12.23 | 12.42 | 168,627 |
| 31 Aug 23 |
12.35000 -0.11 |
12.68 | 12.28 | 12.40 | 627,656 |
| 30 Aug 23 |
12.46000 +0.36 |
12.62 | 12.06 | 12.06 | 219,813 |
| 29 Aug 23 |
12.10000 +0.10 |
12.23 | 11.91 | 11.91 | 206,175 |
| 28 Aug 23 |
12.00000 -0.20 |
12.39 | 11.72 | 12.35 | 220,155 |
| 25 Aug 23 |
12.20000 +0.59 |
12.24 | 11.50 | 11.65 | 195,783 |
| 24 Aug 23 |
11.61000 +0.00 |
11.67 | 11.56 | 11.58 | 93,984 |
| 23 Aug 23 |
11.61000 +0.02 |
11.70 | 11.54 | 11.58 | 71,274 |
| 22 Aug 23 |
11.59000 +0.09 |
11.62 | 11.27 | 11.49 | 141,371 |
| 21 Aug 23 |
11.50000 -0.29 |
11.75 | 11.40 | 11.68 | 208,441 |
| 18 Aug 23 |
11.79000 -0.06 |
11.90 | 11.64 | 11.75 | 139,142 |
| 17 Aug 23 |
11.85000 -0.12 |
11.99 | 11.72 | 11.92 | 133,482 |
| 16 Aug 23 |
11.97000 +0.26 |
12.25 | 11.25 | 11.89 | 263,840 |
| 15 Aug 23 |
11.71000 -0.17 |
11.86 | 11.59 | 11.74 | 135,448 |
| 14 Aug 23 |
11.88000 -0.01 |
12.30 | 11.60 | 11.86 | 137,709 |
| 11 Aug 23 |
11.89000 +0.24 |
11.99 | 11.43 | 11.73 | 158,869 |
| 10 Aug 23 |
11.65000 +0.34 |
11.77 | 11.29 | 11.32 | 208,443 |
| 09 Aug 23 |
11.31000 -0.03 |
11.47 | 11.20 | 11.23 | 165,515 |
| 08 Aug 23 |
11.34000 +0.18 |
11.45 | 10.85 | 11.01 | 183,757 |
| 04 Aug 23 |
11.16000 -0.24 |
11.43 | 11.11 | 11.42 | 89,261 |
| 03 Aug 23 |
11.40000 +0.15 |
11.59 | 11.06 | 11.08 | 251,688 |
| 02 Aug 23 |
11.25000 +0.30 |
11.27 | 10.64 | 10.79 | 147,707 |
| 01 Aug 23 |
10.95000 +0.15 |
11.09 | 10.70 | 10.74 | 67,588 |
| 31 Jul 23 |
10.80000 +0.10 |
10.80 | 10.40 | 10.64 | 238,045 |
| 28 Jul 23 |
10.70000 +0.18 |
10.82 | 10.52 | 10.63 | 117,732 |
| 27 Jul 23 |
10.52000 -0.41 |
11.00 | 10.52 | 10.93 | 185,745 |
| 26 Jul 23 |
10.93000 +0.14 |
11.43 | 10.88 | 10.95 | 214,400 |
| 25 Jul 23 |
10.79000 -0.19 |
11.02 | 10.79 | 10.96 | 92,060 |
| 24 Jul 23 |
10.98000 -0.34 |
11.35 | 10.91 | 11.32 | 189,018 |
| 21 Jul 23 |
11.32000 +0.32 |
11.36 | 11.00 | 11.09 | 178,027 |
| 20 Jul 23 |
11.00000 -0.11 |
11.17 | 10.86 | 11.17 | 137,582 |
| 19 Jul 23 |
11.11000 -0.11 |
11.44 | 11.09 | 11.40 | 163,795 |
| 18 Jul 23 |
11.22000 +0.22 |
11.41 | 10.91 | 10.91 | 186,203 |
| 17 Jul 23 |
11.00000 +0.03 |
11.02 | 10.84 | 10.96 | 43,427 |
| 14 Jul 23 |
10.97000 -0.04 |
11.13 | 10.95 | 10.99 | 88,853 |
| 13 Jul 23 |
11.01000 -0.08 |
11.13 | 10.93 | 11.04 | 88,098 |
| 12 Jul 23 |
11.09000 +0.02 |
11.37 | 11.01 | 11.11 | 77,527 |
| 11 Jul 23 |
11.07000 +0.09 |
11.12 | 10.73 | 11.03 | 250,523 |
| 10 Jul 23 |
10.98000 -0.07 |
11.22 | 10.91 | 11.06 | 107,352 |
| 07 Jul 23 |
11.05000 +0.06 |
11.10 | 10.84 | 10.99 | 115,701 |
| 06 Jul 23 |
10.99000 -0.51 |
11.51 | 10.93 | 11.51 | 215,010 |
| 05 Jul 23 |
11.50000 +0.08 |
11.66 | 11.24 | 11.40 | 213,449 |
| 04 Jul 23 |
11.42000 +0.00 |
11.55 | 11.35 | 11.55 | 128,781 |
| 30 Jun 23 |
11.42000 +0.49 |
11.51 | 10.98 | 11.00 | 284,286 |
| 29 Jun 23 |
10.93000 +0.26 |
10.97 | 10.55 | 10.55 | 158,466 |
| 28 Jun 23 |
10.67000 -0.06 |
10.74 | 10.49 | 10.59 | 183,925 |
| 27 Jun 23 |
10.73000 +0.39 |
10.74 | 10.17 | 10.30 | 219,247 |
| 26 Jun 23 |
10.34000 -0.11 |
10.50 | 9.91 | 10.40 | 179,769 |
| 23 Jun 23 |
10.45000 +0.74 |
10.57 | 9.64 | 9.73 | 437,746 |
| 22 Jun 23 |
9.71000 +0.33 |
9.86 | 9.27 | 9.32 | 177,362 |
| 21 Jun 23 |
9.38000 +0.00 |
9.43 | 9.31 | 9.35 | 110,585 |
| 20 Jun 23 |
9.38000 +0.05 |
9.41 | 9.13 | 9.30 | 130,353 |
| 19 Jun 23 |
9.33000 -0.02 |
9.34 | 9.12 | 9.20 | 94,914 |
| 16 Jun 23 |
9.35000 -0.02 |
9.43 | 9.07 | 9.40 | 414,133 |
| 15 Jun 23 |
9.37000 +0.12 |
9.59 | 9.16 | 9.16 | 289,803 |
| 14 Jun 23 |
9.25000 +0.01 |
9.34 | 9.15 | 9.18 | 160,108 |
| 13 Jun 23 |
9.24000 +0.17 |
9.31 | 9.07 | 9.07 | 141,626 |
| 12 Jun 23 |
9.07000 +0.06 |
9.15 | 8.90 | 8.98 | 84,752 |
| 09 Jun 23 |
9.01000 -0.20 |
9.28 | 8.95 | 9.21 | 175,743 |
| 08 Jun 23 |
9.21000 -0.04 |
9.39 | 9.16 | 9.26 | 172,477 |
| 07 Jun 23 |
9.25000 +0.27 |
9.40 | 8.90 | 8.90 | 418,205 |
| 06 Jun 23 |
8.98000 -0.09 |
9.06 | 8.76 | 9.04 | 309,035 |
| 05 Jun 23 |
9.07000 +0.07 |
9.15 | 9.01 | 9.14 | 170,453 |
| 02 Jun 23 |
9.00000 +0.00 |
9.15 | 8.95 | 9.09 | 155,518 |
| 01 Jun 23 |
9.00000 +0.13 |
9.19 | 8.77 | 8.77 | 156,550 |
| 31 May 23 |
8.87000 +0.13 |
8.87 | 8.35 | 8.35 | 1,009,930 |
| 30 May 23 |
8.74000 -0.34 |
8.98 | 8.70 | 8.92 | 82,153 |
| 29 May 23 |
9.08000 -0.07 |
9.15 | 8.96 | 9.15 | 43,253 |
| 26 May 23 |
9.15000 +0.25 |
9.15 | 8.90 | 8.90 | 100,853 |
| 25 May 23 |
8.90000 -0.14 |
9.19 | 8.84 | 9.19 | 111,145 |
| 24 May 23 |
9.04000 -0.35 |
9.29 | 8.94 | 9.22 | 164,370 |
| 23 May 23 |
9.39000 +0.11 |
9.63 | 9.09 | 9.20 | 152,236 |
| 19 May 23 |
9.28000 -0.02 |
9.43 | 9.19 | 9.20 | 92,691 |
| 18 May 23 |
9.30000 -0.36 |
9.52 | 9.15 | 9.50 | 160,598 |
| 17 May 23 |
9.66000 +0.22 |
9.66 | 9.37 | 9.58 | 97,549 |
| 16 May 23 |
9.44000 -0.11 |
9.50 | 9.15 | 9.39 | 104,767 |
| 15 May 23 |
9.55000 +0.12 |
9.77 | 9.44 | 9.50 | 166,749 |
| 12 May 23 |
9.43000 -1.05 |
10.33 | 9.32 | 10.33 | 301,277 |
| 11 May 23 |
10.48000 +1.60 |
10.49 | 8.75 | 8.87 | 987,921 |
| 10 May 23 |
8.88000 -1.09 |
9.92 | 8.72 | 9.92 | 964,590 |
| 09 May 23 |
9.97000 -0.75 |
10.72 | 9.92 | 10.72 | 384,340 |
| 08 May 23 |
10.72000 +0.41 |
10.80 | 10.10 | 10.31 | 474,255 |
| 05 May 23 |
10.31000 +1.23 |
10.36 | 9.15 | 9.25 | 726,560 |
| 04 May 23 |
9.08000 +1.04 |
9.29 | 8.26 | 8.30 | 760,303 |
| 03 May 23 |
8.04000 +0.04 |
8.15 | 7.86 | 7.92 | 179,792 |
| 02 May 23 |
8.00000 -0.08 |
8.07 | 7.73 | 8.00 | 200,487 |
| 01 May 23 |
8.08000 +0.17 |
8.21 | 7.95 | 8.00 | 160,263 |
| 28 Apr 23 |
7.91000 +0.74 |
7.93 | 7.21 | 7.21 | 336,361 |
| 27 Apr 23 |
7.17000 +0.12 |
7.27 | 7.05 | 7.05 | 139,876 |
| 26 Apr 23 |
7.05000 -0.05 |
7.20 | 7.00 | 7.11 | 279,927 |
| 25 Apr 23 |
7.10000 -0.12 |
7.21 | 7.04 | 7.13 | 141,213 |
| 24 Apr 23 |
7.22000 +0.00 |
7.30 | 7.05 | 7.20 | 203,034 |
| 21 Apr 23 |
7.22000 -0.16 |
7.41 | 7.18 | 7.39 | 167,537 |
| 20 Apr 23 |
7.38000 -0.28 |
7.66 | 7.35 | 7.66 | 163,728 |
| 19 Apr 23 |
7.66000 +0.05 |
7.72 | 7.52 | 7.56 | 91,439 |
| 18 Apr 23 |
7.61000 -0.09 |
7.81 | 7.61 | 7.81 | 84,299 |
| 17 Apr 23 |
7.70000 +0.07 |
7.90 | 7.60 | 7.60 | 178,792 |
| 14 Apr 23 |
7.63000 -0.01 |
7.65 | 7.46 | 7.65 | 258,781 |
| 13 Apr 23 |
7.64000 -0.09 |
7.78 | 7.63 | 7.78 | 234,392 |
| 12 Apr 23 |
7.73000 -0.15 |
8.01 | 7.72 | 7.91 | 101,440 |
| 11 Apr 23 |
7.88000 -0.11 |
8.17 | 7.82 | 8.00 | 102,054 |
| 10 Apr 23 |
7.99000 +0.34 |
7.99 | 7.67 | 7.67 | 69,718 |
| 06 Apr 23 |
7.65000 +0.01 |
7.70 | 7.51 | 7.64 | 162,686 |
| 05 Apr 23 |
7.64000 -0.30 |
7.89 | 7.60 | 7.89 | 224,352 |
| 04 Apr 23 |
7.94000 -0.10 |
8.08 | 7.90 | 8.04 | 144,682 |
| 03 Apr 23 |
8.04000 -0.19 |
8.32 | 7.97 | 8.15 | 192,704 |
| 31 Mar 23 |
8.23000 +0.06 |
8.27 | 8.10 | 8.19 | 140,712 |
| 30 Mar 23 |
8.17000 +0.04 |
8.35 | 8.11 | 8.15 | 160,306 |
| 29 Mar 23 |
8.13000 +0.03 |
8.17 | 7.96 | 8.17 | 219,490 |
| 28 Mar 23 |
8.10000 +0.02 |
8.15 | 7.90 | 7.95 | 172,904 |
| 27 Mar 23 |
8.08000 +0.35 |
8.08 | 7.70 | 7.81 | 249,690 |
| 24 Mar 23 |
7.73000 -0.40 |
8.05 | 7.64 | 8.00 | 304,091 |
| 23 Mar 23 |
8.13000 -0.16 |
8.39 | 8.11 | 8.39 | 174,244 |
| 22 Mar 23 |
8.29000 -0.34 |
8.66 | 8.29 | 8.55 | 250,991 |
| 21 Mar 23 |
8.63000 +0.18 |
8.75 | 8.55 | 8.55 | 252,737 |
| 20 Mar 23 |
8.45000 -0.01 |
8.61 | 8.29 | 8.56 | 132,751 |
| 17 Mar 23 |
8.46000 -0.19 |
8.60 | 8.39 | 8.60 | 2,627,716 |
| 16 Mar 23 |
8.65000 +0.02 |
8.77 | 8.36 | 8.55 | 206,660 |
| 15 Mar 23 |
8.63000 -0.10 |
8.69 | 8.42 | 8.53 | 202,861 |
| 14 Mar 23 |
8.73000 +0.03 |
8.88 | 8.50 | 8.76 | 349,463 |
| 13 Mar 23 |
8.70000 +0.12 |
8.89 | 8.39 | 8.49 | 252,503 |
| 10 Mar 23 |
8.58000 -0.19 |
8.79 | 8.40 | 8.78 | 495,410 |
| 09 Mar 23 |
8.77000 -0.41 |
9.29 | 8.76 | 9.23 | 475,465 |
| 08 Mar 23 |
9.18000 -0.12 |
9.34 | 9.11 | 9.30 | 218,025 |
| 07 Mar 23 |
9.30000 -0.30 |
9.75 | 9.28 | 9.55 | 250,161 |
| 06 Mar 23 |
9.60000 -0.24 |
9.95 | 9.50 | 9.84 | 280,767 |
| 03 Mar 23 |
9.84000 -0.30 |
10.42 | 9.81 | 10.15 | 297,802 |
| 02 Mar 23 |
10.14000 +0.61 |
10.19 | 9.57 | 9.59 | 408,274 |
| 01 Mar 23 |
9.53000 +0.40 |
10.37 | 9.15 | 9.15 | 665,397 |
| 28 Feb 23 |
9.13000 -0.29 |
9.58 | 9.02 | 9.39 | 389,841 |
| 27 Feb 23 |
9.42000 -0.49 |
9.99 | 9.36 | 9.92 | 393,756 |
| 24 Feb 23 |
9.91000 -0.19 |
10.08 | 9.82 | 10.01 | 165,375 |
| 23 Feb 23 |
10.10000 -0.40 |
10.61 | 9.97 | 10.46 | 293,581 |
| 22 Feb 23 |
10.50000 -0.06 |
10.63 | 10.44 | 10.62 | 120,637 |
| 21 Feb 23 |
10.56000 -0.59 |
11.01 | 10.50 | 11.00 | 276,135 |
| 17 Feb 23 |
11.15000 -0.15 |
11.27 | 11.07 | 11.25 | 113,766 |
| 16 Feb 23 |
11.30000 -0.11 |
11.45 | 11.20 | 11.41 | 109,784 |
| 15 Feb 23 |
11.41000 +0.26 |
11.51 | 11.10 | 11.18 | 155,342 |
| 14 Feb 23 |
11.15000 -0.26 |
11.35 | 11.04 | 11.31 | 162,914 |
| 13 Feb 23 |
11.41000 +0.34 |
11.63 | 11.20 | 11.20 | 204,739 |
| 10 Feb 23 |
11.07000 -0.06 |
11.20 | 10.86 | 11.04 | 144,999 |
| 09 Feb 23 |
11.13000 +0.27 |
11.46 | 10.92 | 10.92 | 250,021 |
| 08 Feb 23 |
10.86000 -0.33 |
11.19 | 10.82 | 11.11 | 146,510 |
| 07 Feb 23 |
11.19000 +0.06 |
11.19 | 11.03 | 11.11 | 90,419 |
| 06 Feb 23 |
11.13000 -0.64 |
11.68 | 11.04 | 11.68 | 161,183 |
| 03 Feb 23 |
11.77000 +0.49 |
11.80 | 11.11 | 11.11 | 362,850 |
| 02 Feb 23 |
11.28000 +0.43 |
11.40 | 10.89 | 10.91 | 405,502 |
| 01 Feb 23 |
10.85000 +0.04 |
10.92 | 10.72 | 10.80 | 306,170 |
| 31 Jan 23 |
10.81000 -0.10 |
10.95 | 10.68 | 10.93 | 161,192 |
| 30 Jan 23 |
10.91000 -0.12 |
11.00 | 10.79 | 10.99 | 79,661 |
| 27 Jan 23 |
11.03000 -0.02 |
11.25 | 11.03 | 11.05 | 100,593 |
| 26 Jan 23 |
11.05000 +0.19 |
11.12 | 10.80 | 10.91 | 117,360 |
| 25 Jan 23 |
10.86000 -0.25 |
11.10 | 10.66 | 11.10 | 151,810 |
| 24 Jan 23 |
11.11000 -0.09 |
11.26 | 11.04 | 11.20 | 97,880 |
| 23 Jan 23 |
11.20000 +0.37 |
11.24 | 10.84 | 11.14 | 165,802 |
| 20 Jan 23 |
10.83000 -0.10 |
11.03 | 10.73 | 10.95 | 110,062 |
| 19 Jan 23 |
10.93000 -0.40 |
11.33 | 10.89 | 11.33 | 135,698 |
| 18 Jan 23 |
11.33000 -0.06 |
11.59 | 11.27 | 11.38 | 110,598 |
| 17 Jan 23 |
11.39000 -0.05 |
11.46 | 11.26 | 11.46 | 111,797 |
| 16 Jan 23 |
11.44000 +0.32 |
11.47 | 11.05 | 11.10 | 136,803 |
| 13 Jan 23 |
11.12000 +0.04 |
11.28 | 10.94 | 11.00 | 113,815 |
| 12 Jan 23 |
11.08000 -0.26 |
11.40 | 10.91 | 11.34 | 220,244 |
| 11 Jan 23 |
11.34000 -0.26 |
11.66 | 11.29 | 11.66 | 149,008 |
| 10 Jan 23 |
11.60000 -0.01 |
11.80 | 11.50 | 11.61 | 171,187 |
| 09 Jan 23 |
11.61000 +0.39 |
11.70 | 11.20 | 11.26 | 305,013 |
| 06 Jan 23 |
11.22000 +0.33 |
11.31 | 10.86 | 10.95 | 302,291 |
| 05 Jan 23 |
10.89000 +0.23 |
10.96 | 10.50 | 10.70 | 321,422 |
| 04 Jan 23 |
10.66000 +1.03 |
10.74 | 9.81 | 9.82 | 427,865 |
| 03 Jan 23 |
9.63000 +0.11 |
9.66 | 9.25 | 9.58 | 221,495 |
| 30 Dec 22 |
9.52000 +0.03 |
9.63 | 9.38 | 9.38 | 127,010 |
| 29 Dec 22 |
9.49000 +0.64 |
9.52 | 8.96 | 8.96 | 230,164 |
| 28 Dec 22 |
8.85000 -0.38 |
9.25 | 8.78 | 9.06 | 478,330 |
| 23 Dec 22 |
9.23000 +0.23 |
9.40 | 9.04 | 9.07 | 352,217 |
| 22 Dec 22 |
9.00000 -0.40 |
9.35 | 8.92 | 9.32 | 163,383 |
| 21 Dec 22 |
9.40000 +0.32 |
9.55 | 9.09 | 9.09 | 294,822 |
| 20 Dec 22 |
9.08000 +0.30 |
9.15 | 8.69 | 8.69 | 295,482 |
| 19 Dec 22 |
8.78000 -0.37 |
9.11 | 8.76 | 9.09 | 397,950 |
| 16 Dec 22 |
9.15000 +0.19 |
9.28 | 8.85 | 9.04 | 2,020,837 |
| 15 Dec 22 |
8.96000 +0.32 |
9.01 | 8.38 | 8.50 | 383,373 |
| 14 Dec 22 |
8.64000 -0.31 |
8.93 | 8.34 | 8.74 | 682,823 |
| 13 Dec 22 |
8.95000 -0.22 |
9.42 | 8.83 | 9.27 | 333,018 |
| 12 Dec 22 |
9.17000 +0.37 |
9.18 | 8.57 | 8.80 | 266,972 |
| 09 Dec 22 |
8.80000 -0.23 |
9.08 | 8.80 | 9.02 | 208,744 |
| 08 Dec 22 |
9.03000 -0.25 |
9.41 | 9.01 | 9.30 | 222,896 |
| 07 Dec 22 |
9.28000 -0.43 |
9.72 | 9.26 | 9.63 | 224,830 |
| 06 Dec 22 |
9.71000 +0.09 |
9.80 | 9.53 | 9.60 | 324,304 |
| 05 Dec 22 |
9.62000 -0.16 |
9.80 | 9.60 | 9.68 | 291,144 |
| 02 Dec 22 |
9.78000 -0.09 |
9.87 | 9.63 | 9.81 | 139,622 |
| 01 Dec 22 |
9.87000 -0.08 |
10.19 | 9.87 | 9.93 | 278,160 |
| 30 Nov 22 |
9.95000 +0.17 |
9.95 | 9.63 | 9.79 | 285,064 |
| 29 Nov 22 |
9.78000 +0.17 |
9.78 | 9.58 | 9.62 | 101,581 |
| 28 Nov 22 |
9.61000 -0.15 |
9.85 | 9.48 | 9.77 | 178,623 |
| 25 Nov 22 |
9.76000 -0.02 |
10.07 | 9.75 | 9.82 | 186,109 |
| 24 Nov 22 |
9.78000 -0.13 |
9.99 | 9.75 | 9.81 | 138,181 |
| 23 Nov 22 |
9.91000 -0.02 |
10.01 | 9.77 | 9.95 | 162,884 |
| 22 Nov 22 |
9.93000 +0.21 |
9.99 | 9.68 | 9.71 | 196,885 |
| 21 Nov 22 |
9.72000 -0.43 |
10.09 | 9.67 | 10.09 | 245,861 |
| 18 Nov 22 |
10.15000 -0.15 |
10.37 | 10.08 | 10.30 | 346,582 |
| 17 Nov 22 |
10.30000 +0.02 |
10.57 | 9.99 | 10.13 | 418,210 |
| 16 Nov 22 |
10.28000 +0.07 |
10.71 | 9.55 | 9.74 | 385,728 |
| 15 Nov 22 |
10.21000 +0.18 |
10.48 | 10.08 | 10.10 | 222,307 |
| 14 Nov 22 |
10.03000 +0.07 |
10.14 | 9.77 | 9.91 | 280,558 |
| 11 Nov 22 |
9.96000 +0.26 |
10.30 | 9.71 | 9.78 | 405,710 |
| 10 Nov 22 |
9.70000 +0.39 |
9.92 | 9.50 | 9.50 | 282,354 |
| 09 Nov 22 |
9.31000 -0.11 |
9.59 | 9.20 | 9.32 | 250,046 |
| 08 Nov 22 |
9.42000 +0.52 |
9.55 | 8.95 | 8.99 | 506,725 |
| 07 Nov 22 |
8.90000 -0.12 |
9.00 | 8.67 | 8.94 | 401,668 |
| 04 Nov 22 |
9.02000 +0.14 |
9.14 | 8.85 | 8.95 | 268,531 |
| 03 Nov 22 |
8.88000 -0.05 |
9.22 | 8.76 | 8.82 | 386,465 |
| 02 Nov 22 |
8.93000 -0.50 |
9.53 | 8.91 | 9.31 | 273,999 |
| 01 Nov 22 |
9.43000 +0.63 |
9.43 | 8.83 | 8.83 | 380,314 |
| 31 Oct 22 |
8.80000 -0.83 |
9.57 | 8.80 | 9.55 | 527,910 |
| 28 Oct 22 |
9.63000 +0.08 |
9.78 | 9.50 | 9.55 | 441,718 |
| 27 Oct 22 |
9.55000 +0.58 |
9.57 | 9.00 | 9.00 | 410,057 |
| 26 Oct 22 |
8.97000 -0.17 |
9.26 | 8.77 | 9.26 | 487,816 |
| 25 Oct 22 |
9.14000 -0.31 |
9.48 | 8.70 | 9.01 | 755,807 |
| 24 Oct 22 |
9.45000 -2.16 |
11.00 | 9.10 | 10.99 | 1,511,310 |
| 21 Oct 22 |
11.61000 +0.02 |
11.69 | 11.42 | 11.57 | 115,463 |
| 20 Oct 22 |
11.59000 -0.19 |
11.90 | 11.43 | 11.87 | 246,527 |
| 19 Oct 22 |
11.78000 -0.43 |
12.19 | 11.70 | 12.09 | 214,416 |
| 18 Oct 22 |
12.21000 -0.05 |
12.50 | 12.20 | 12.34 | 153,944 |
| 17 Oct 22 |
12.26000 +0.28 |
12.43 | 12.09 | 12.09 | 81,682 |
| 14 Oct 22 |
11.98000 -0.36 |
12.43 | 11.85 | 12.33 | 120,812 |
| 13 Oct 22 |
12.34000 -0.01 |
12.50 | 12.03 | 12.03 | 321,878 |
| 12 Oct 22 |
12.35000 +0.30 |
12.35 | 12.00 | 12.05 | 114,223 |
| 11 Oct 22 |
12.05000 -0.80 |
12.77 | 11.98 | 12.77 | 150,276 |
| 07 Oct 22 |
12.85000 +0.24 |
12.89 | 12.48 | 12.61 | 150,789 |
| 06 Oct 22 |
12.61000 -0.06 |
12.96 | 12.53 | 12.57 | 339,284 |
| 05 Oct 22 |
12.67000 -0.41 |
12.96 | 12.49 | 12.88 | 135,139 |
| 04 Oct 22 |
13.08000 +0.28 |
13.30 | 12.96 | 12.96 | 161,095 |
| 03 Oct 22 |
12.80000 +0.66 |
12.88 | 12.16 | 12.17 | 107,199 |
| 30 Sep 22 |
12.14000 -0.08 |
12.43 | 12.04 | 12.20 | 107,663 |
| 29 Sep 22 |
12.22000 -0.80 |
13.01 | 11.95 | 12.88 | 226,551 |
| 28 Sep 22 |
13.02000 -0.26 |
13.27 | 12.81 | 13.09 | 118,405 |
| 27 Sep 22 |
13.28000 +0.35 |
13.30 | 13.07 | 13.10 | 145,620 |
| 26 Sep 22 |
12.93000 -0.17 |
13.36 | 12.76 | 13.03 | 160,313 |
| 23 Sep 22 |
13.10000 -0.25 |
13.34 | 13.00 | 13.02 | 193,650 |
| 22 Sep 22 |
13.35000 +0.18 |
13.35 | 13.00 | 13.30 | 142,511 |
| 21 Sep 22 |
13.17000 -0.04 |
13.33 | 13.10 | 13.10 | 115,489 |
| 20 Sep 22 |
13.21000 -0.12 |
13.36 | 13.15 | 13.25 | 79,843 |
| 19 Sep 22 |
13.33000 -0.14 |
13.57 | 13.19 | 13.41 | 61,037 |
| 16 Sep 22 |
13.47000 -0.46 |
13.78 | 13.23 | 13.71 | 235,810 |
| 15 Sep 22 |
13.93000 +0.01 |
14.34 | 13.81 | 13.81 | 108,814 |
| 14 Sep 22 |
13.92000 -0.04 |
14.17 | 13.89 | 13.89 | 71,701 |
| 13 Sep 22 |
13.96000 -0.09 |
14.09 | 13.78 | 13.83 | 121,991 |
| 12 Sep 22 |
14.05000 -0.04 |
14.25 | 13.85 | 14.19 | 127,456 |
| 09 Sep 22 |
14.09000 +0.32 |
14.15 | 13.81 | 13.92 | 147,632 |
| 08 Sep 22 |
13.77000 +0.34 |
13.91 | 13.31 | 13.31 | 131,411 |
| 07 Sep 22 |
13.43000 +0.14 |
13.45 | 13.02 | 13.24 | 151,811 |
| 06 Sep 22 |
13.29000 +0.15 |
13.62 | 13.10 | 13.10 | 199,337 |
| 02 Sep 22 |
13.14000 +0.36 |
13.44 | 12.71 | 12.98 | 173,451 |
| 01 Sep 22 |
12.78000 -0.42 |
13.03 | 12.64 | 13.03 | 352,057 |
| 31 Aug 22 |
13.20000 -0.10 |
13.42 | 13.16 | 13.23 | 180,204 |
| 30 Aug 22 |
13.30000 -0.09 |
13.53 | 13.10 | 13.38 | 156,998 |
| 29 Aug 22 |
13.39000 +0.16 |
13.41 | 12.98 | 13.13 | 95,368 |
| 26 Aug 22 |
13.23000 -0.07 |
13.53 | 13.20 | 13.30 | 117,127 |
| 25 Aug 22 |
13.30000 -0.02 |
13.57 | 13.25 | 13.39 | 123,638 |
| 24 Aug 22 |
13.32000 -0.02 |
13.67 | 13.31 | 13.31 | 84,286 |
| 23 Aug 22 |
13.34000 -0.17 |
13.71 | 13.34 | 13.49 | 84,852 |
| 22 Aug 22 |
13.51000 -0.64 |
14.04 | 13.43 | 13.96 | 199,996 |
| 19 Aug 22 |
14.15000 +0.02 |
14.21 | 13.77 | 13.95 | 140,255 |
| 18 Aug 22 |
14.13000 +0.29 |
14.16 | 13.85 | 13.86 | 80,977 |
| 17 Aug 22 |
13.84000 -0.39 |
14.20 | 13.83 | 14.14 | 59,410 |
| 16 Aug 22 |
14.23000 +0.43 |
14.37 | 13.71 | 13.71 | 243,585 |
| 15 Aug 22 |
13.80000 -0.21 |
14.05 | 13.67 | 14.00 | 80,237 |
| 12 Aug 22 |
14.01000 +0.03 |
14.09 | 13.86 | 14.00 | 87,347 |
| 11 Aug 22 |
13.98000 +0.04 |
14.39 | 13.88 | 13.97 | 101,535 |
| 10 Aug 22 |
13.94000 +0.03 |
14.20 | 13.75 | 13.98 | 110,033 |
| 09 Aug 22 |
13.91000 +0.02 |
14.14 | 13.77 | 13.88 | 138,716 |
| 08 Aug 22 |
13.89000 -0.20 |
14.27 | 13.84 | 14.11 | 109,023 |
| 05 Aug 22 |
14.09000 -0.03 |
14.20 | 13.89 | 13.97 | 118,636 |
| 04 Aug 22 |
14.12000 -0.34 |
14.41 | 13.80 | 14.41 | 186,810 |
| 03 Aug 22 |
14.46000 +1.16 |
14.94 | 13.52 | 13.52 | 668,320 |
| 02 Aug 22 |
13.30000 -0.49 |
13.71 | 13.07 | 13.69 | 270,066 |
| 29 Jul 22 |
13.79000 -0.02 |
13.96 | 13.31 | 13.64 | 294,951 |
| 28 Jul 22 |
13.81000 +0.24 |
13.82 | 13.38 | 13.38 | 221,107 |
| 27 Jul 22 |
13.57000 +0.29 |
13.60 | 13.23 | 13.30 | 282,341 |
| 26 Jul 22 |
13.28000 +0.03 |
13.42 | 13.17 | 13.22 | 192,172 |
| 25 Jul 22 |
13.25000 -0.27 |
13.56 | 13.25 | 13.44 | 124,814 |
| 22 Jul 22 |
13.52000 -0.06 |
13.59 | 13.25 | 13.59 | 96,461 |
| 21 Jul 22 |
13.58000 +0.12 |
13.73 | 13.28 | 13.31 | 110,164 |
| 20 Jul 22 |
13.46000 +0.28 |
13.46 | 13.12 | 13.12 | 151,902 |
| 19 Jul 22 |
13.18000 +0.24 |
13.59 | 13.06 | 13.16 | 201,559 |
| 18 Jul 22 |
12.94000 +0.31 |
13.05 | 12.72 | 12.74 | 109,867 |
| 15 Jul 22 |
12.63000 +0.24 |
12.63 | 12.25 | 12.37 | 118,399 |
| 14 Jul 22 |
12.39000 -0.12 |
12.51 | 12.14 | 12.26 | 140,411 |
| 13 Jul 22 |
12.51000 -0.21 |
12.98 | 12.41 | 12.54 | 122,069 |
| 12 Jul 22 |
12.72000 +0.19 |
12.87 | 12.28 | 12.42 | 187,171 |
| 11 Jul 22 |
12.53000 -0.48 |
12.92 | 12.39 | 12.85 | 152,423 |
| 08 Jul 22 |
13.01000 -0.09 |
13.15 | 12.86 | 12.99 | 87,935 |
| 07 Jul 22 |
13.10000 +0.74 |
13.10 | 12.45 | 12.49 | 168,635 |
| 06 Jul 22 |
12.36000 +0.03 |
12.46 | 12.13 | 12.24 | 212,461 |
| 05 Jul 22 |
12.33000 -0.51 |
12.90 | 12.20 | 12.84 | 250,194 |
| 04 Jul 22 |
12.84000 -0.55 |
13.40 | 12.83 | 13.34 | 134,969 |
| 30 Jun 22 |
13.39000 +0.24 |
13.41 | 12.99 | 13.33 | 315,987 |
| 29 Jun 22 |
13.15000 +0.05 |
13.29 | 12.86 | 13.10 | 148,752 |
| 28 Jun 22 |
13.10000 +0.69 |
13.18 | 12.46 | 12.52 | 198,277 |
| 27 Jun 22 |
12.41000 -0.06 |
12.70 | 12.20 | 12.54 | 134,660 |
| 24 Jun 22 |
12.47000 +0.40 |
12.49 | 12.15 | 12.17 | 118,923 |
| 23 Jun 22 |
12.07000 -0.64 |
12.73 | 12.06 | 12.73 | 170,242 |
| 22 Jun 22 |
12.71000 -0.43 |
13.01 | 12.61 | 13.00 | 182,138 |
| 21 Jun 22 |
13.14000 +0.49 |
13.35 | 12.82 | 12.91 | 238,703 |
| 20 Jun 22 |
12.65000 +0.27 |
12.85 | 12.40 | 12.40 | 88,764 |
| 17 Jun 22 |
12.38000 -0.33 |
12.82 | 12.14 | 12.75 | 280,565 |
| 16 Jun 22 |
12.71000 +0.04 |
12.87 | 12.34 | 12.34 | 312,045 |
| 15 Jun 22 |
12.67000 +0.28 |
12.70 | 12.14 | 12.49 | 233,481 |
| 14 Jun 22 |
12.39000 -0.19 |
12.58 | 12.15 | 12.54 | 214,488 |
| 13 Jun 22 |
12.58000 -0.45 |
12.94 | 12.51 | 12.64 | 219,472 |
| 10 Jun 22 |
13.03000 -0.30 |
13.16 | 12.62 | 13.15 | 372,340 |
| 09 Jun 22 |
13.33000 -0.13 |
13.63 | 13.26 | 13.39 | 215,522 |
| 08 Jun 22 |
13.46000 +0.13 |
13.51 | 13.13 | 13.25 | 207,196 |
| 07 Jun 22 |
13.33000 -0.46 |
13.69 | 13.22 | 13.66 | 329,654 |
| 06 Jun 22 |
13.79000 +0.80 |
13.93 | 12.94 | 13.07 | 495,178 |
| 03 Jun 22 |
12.99000 -0.25 |
13.19 | 12.87 | 13.12 | 194,027 |
| 02 Jun 22 |
13.24000 +1.19 |
13.50 | 11.97 | 11.97 | 479,018 |
| 01 Jun 22 |
12.05000 -0.05 |
12.15 | 11.82 | 12.12 | 333,107 |
| 31 May 22 |
12.10000 -0.48 |
12.55 | 11.99 | 12.51 | 505,722 |
| 30 May 22 |
12.58000 -0.23 |
13.14 | 12.51 | 13.01 | 204,543 |
| 27 May 22 |
12.81000 -0.28 |
13.14 | 12.76 | 13.14 | 182,074 |
| 26 May 22 |
13.09000 +0.03 |
13.35 | 13.01 | 13.19 | 182,493 |
| 25 May 22 |
13.06000 -0.23 |
13.40 | 13.06 | 13.28 | 172,951 |
| 24 May 22 |
13.29000 +0.32 |
13.37 | 12.69 | 12.72 | 303,629 |
| 20 May 22 |
12.97000 -0.19 |
13.48 | 12.89 | 13.37 | 297,078 |
| 19 May 22 |
13.16000 -0.31 |
13.68 | 13.15 | 13.30 | 211,576 |
| 18 May 22 |
13.47000 -0.03 |
13.58 | 13.19 | 13.42 | 229,293 |
| 17 May 22 |
13.50000 +0.12 |
13.84 | 13.39 | 13.69 | 312,698 |
| 16 May 22 |
13.38000 +0.49 |
13.54 | 12.90 | 13.00 | 400,133 |
| 13 May 22 |
12.89000 +0.15 |
13.18 | 12.71 | 12.72 | 461,740 |
| 12 May 22 |
12.74000 +0.59 |
12.90 | 11.95 | 11.97 | 630,103 |
| 11 May 22 |
12.15000 -0.18 |
12.64 | 12.05 | 12.33 | 693,590 |
| 10 May 22 |
12.33000 +0.23 |
12.62 | 11.74 | 12.26 | 412,148 |
| 09 May 22 |
12.10000 +0.17 |
12.35 | 11.68 | 11.75 | 446,328 |
| 06 May 22 |
11.93000 +0.18 |
12.38 | 11.38 | 11.47 | 455,707 |
| 05 May 22 |
11.75000 +0.27 |
11.82 | 10.74 | 11.16 | 725,058 |
| 04 May 22 |
11.48000 +0.51 |
11.54 | 10.78 | 11.05 | 685,495 |
| 03 May 22 |
10.97000 -0.29 |
11.39 | 10.92 | 11.07 | 605,306 |
| 02 May 22 |
11.26000 -0.53 |
11.90 | 11.09 | 11.74 | 911,382 |
| 29 Apr 22 |
11.79000 -2.08 |
12.40 | 10.39 | 12.40 | 2,781,884 |
| 28 Apr 22 |
13.87000 +0.17 |
14.06 | 13.57 | 13.80 | 311,882 |
| 27 Apr 22 |
13.70000 -0.16 |
14.08 | 13.52 | 13.84 | 520,631 |
| 26 Apr 22 |
13.86000 -0.85 |
14.43 | 13.82 | 14.16 | 616,457 |
| 25 Apr 22 |
14.71000 +0.00 |
14.82 | 14.36 | 14.58 | 174,940 |
| 22 Apr 22 |
14.71000 -0.57 |
15.25 | 14.68 | 15.25 | 257,050 |
| 21 Apr 22 |
15.28000 -0.46 |
15.88 | 15.16 | 15.77 | 194,590 |
| 20 Apr 22 |
15.74000 +0.14 |
15.82 | 15.53 | 15.65 | 174,828 |
| 19 Apr 22 |
15.60000 +0.40 |
15.66 | 15.17 | 15.28 | 279,515 |
| 18 Apr 22 |
15.20000 +0.64 |
15.70 | 14.88 | 14.90 | 503,924 |
| 14 Apr 22 |
14.56000 -0.19 |
14.77 | 14.45 | 14.72 | 322,960 |
| 13 Apr 22 |
14.75000 +0.05 |
14.92 | 14.69 | 14.83 | 181,887 |
| 12 Apr 22 |
14.70000 -0.23 |
15.25 | 14.63 | 15.02 | 359,143 |
| 11 Apr 22 |
14.93000 -0.14 |
15.17 | 14.76 | 15.05 | 206,857 |
| 08 Apr 22 |
15.07000 -0.08 |
15.14 | 14.96 | 15.12 | 187,373 |
| 07 Apr 22 |
15.15000 -0.35 |
15.65 | 15.01 | 15.63 | 240,341 |
| 06 Apr 22 |
15.50000 +0.31 |
15.54 | 14.90 | 15.08 | 362,956 |
| 05 Apr 22 |
15.19000 -0.50 |
15.65 | 15.10 | 15.63 | 204,582 |
| 04 Apr 22 |
15.69000 +0.12 |
15.77 | 15.20 | 15.50 | 218,073 |
| 01 Apr 22 |
15.57000 -0.37 |
16.16 | 15.49 | 16.14 | 200,790 |
| 31 Mar 22 |
15.94000 -0.32 |
16.31 | 15.90 | 16.24 | 340,444 |
| 30 Mar 22 |
16.26000 -0.54 |
16.78 | 16.05 | 16.72 | 306,652 |
| 29 Mar 22 |
16.80000 +0.48 |
17.28 | 16.49 | 16.52 | 367,108 |
| 28 Mar 22 |
16.32000 -0.40 |
16.77 | 16.16 | 16.75 | 269,344 |
| 25 Mar 22 |
16.72000 +0.36 |
16.82 | 16.23 | 16.40 | 274,185 |
| 24 Mar 22 |
16.36000 -0.14 |
16.58 | 16.24 | 16.55 | 250,635 |
| 23 Mar 22 |
16.50000 +0.05 |
16.57 | 16.27 | 16.37 | 251,929 |
| 22 Mar 22 |
16.45000 +0.38 |
16.54 | 15.96 | 16.01 | 423,144 |
| 21 Mar 22 |
16.07000 -0.18 |
16.35 | 15.78 | 16.07 | 429,640 |
| 18 Mar 22 |
16.25000 +0.73 |
16.27 | 15.43 | 15.50 | 908,523 |
| 17 Mar 22 |
15.52000 +0.71 |
15.55 | 14.80 | 14.90 | 524,018 |
| 16 Mar 22 |
14.81000 +0.65 |
14.98 | 14.15 | 14.31 | 624,236 |
| 15 Mar 22 |
14.16000 +0.40 |
14.16 | 13.47 | 13.94 | 1,206,738 |
| 14 Mar 22 |
13.76000 -1.41 |
15.20 | 13.75 | 15.16 | 850,323 |
| 11 Mar 22 |
15.17000 +0.18 |
15.47 | 14.59 | 15.14 | 2,059,016 |
| 10 Mar 22 |
14.99000 -4.34 |
16.93 | 14.83 | 16.50 | 3,638,241 |
| 09 Mar 22 |
19.33000 +0.40 |
19.38 | 18.72 | 19.17 | 273,270 |
| 08 Mar 22 |
18.93000 +1.27 |
19.04 | 17.73 | 17.73 | 448,105 |
| 07 Mar 22 |
17.66000 +0.16 |
17.83 | 17.43 | 17.44 | 236,150 |
| 04 Mar 22 |
17.50000 -0.45 |
17.93 | 17.41 | 17.86 | 299,250 |
| 03 Mar 22 |
17.95000 -0.54 |
18.49 | 17.95 | 18.35 | 364,136 |
| 02 Mar 22 |
18.49000 +0.24 |
18.68 | 18.30 | 18.44 | 208,676 |
| 01 Mar 22 |
18.25000 -0.71 |
18.97 | 18.16 | 18.90 | 356,783 |
| 28 Feb 22 |
18.96000 +0.11 |
19.12 | 18.61 | 18.61 | 175,809 |
| 25 Feb 22 |
18.85000 +0.33 |
18.95 | 18.31 | 18.87 | 195,579 |
| 24 Feb 22 |
18.52000 +0.24 |
18.56 | 17.69 | 17.91 | 265,272 |
| 23 Feb 22 |
18.28000 -0.22 |
19.25 | 18.25 | 18.62 | 240,288 |
| 22 Feb 22 |
18.50000 -0.53 |
19.21 | 18.36 | 19.00 | 338,083 |
| 18 Feb 22 |
19.03000 +0.12 |
19.23 | 18.91 | 18.92 | 289,518 |
| 17 Feb 22 |
18.91000 -0.77 |
19.75 | 18.90 | 19.72 | 443,878 |
| 16 Feb 22 |
19.68000 -0.46 |
20.10 | 19.52 | 20.08 | 343,043 |
| 15 Feb 22 |
20.14000 +0.46 |
20.23 | 19.77 | 19.90 | 402,762 |
| 14 Feb 22 |
19.68000 +0.34 |
20.11 | 19.37 | 19.38 | 361,170 |
| 11 Feb 22 |
19.34000 -0.15 |
19.95 | 19.19 | 19.52 | 241,423 |
| 10 Feb 22 |
19.49000 -0.11 |
19.85 | 19.37 | 19.43 | 133,568 |
| 09 Feb 22 |
19.60000 +0.01 |
19.87 | 19.40 | 19.78 | 216,627 |
| 08 Feb 22 |
19.59000 +0.53 |
19.62 | 18.90 | 19.04 | 276,383 |
| 07 Feb 22 |
19.06000 -0.08 |
19.58 | 18.95 | 19.40 | 309,751 |
| 04 Feb 22 |
19.14000 +0.13 |
19.34 | 18.96 | 18.99 | 175,715 |
| 03 Feb 22 |
19.01000 -0.39 |
19.39 | 18.95 | 19.39 | 241,885 |
| 02 Feb 22 |
19.40000 -0.27 |
19.92 | 19.18 | 19.92 | 354,205 |
| 01 Feb 22 |
19.67000 +0.57 |
19.78 | 19.30 | 19.34 | 464,397 |
| 31 Jan 22 |
19.10000 +0.50 |
19.25 | 18.60 | 18.76 | 412,542 |
| 28 Jan 22 |
18.60000 +0.18 |
18.61 | 17.88 | 18.42 | 454,987 |
| 27 Jan 22 |
18.42000 -0.02 |
18.93 | 18.25 | 18.90 | 256,959 |
| 26 Jan 22 |
18.44000 +0.46 |
18.93 | 18.10 | 18.25 | 396,118 |
| 25 Jan 22 |
17.98000 +0.00 |
18.21 | 17.55 | 17.90 | 323,343 |
| 24 Jan 22 |
17.98000 -0.36 |
18.13 | 17.40 | 18.13 | 526,821 |
| 21 Jan 22 |
18.34000 -0.46 |
18.75 | 18.22 | 18.75 | 458,202 |
| 20 Jan 22 |
18.80000 +0.08 |
19.25 | 18.76 | 18.86 | 253,244 |
| 19 Jan 22 |
18.72000 -0.41 |
19.30 | 18.68 | 19.19 | 296,584 |
| 18 Jan 22 |
19.13000 +0.15 |
19.29 | 18.68 | 18.97 | 356,883 |
| 17 Jan 22 |
18.98000 +0.04 |
19.11 | 18.90 | 18.99 | 191,967 |
| 14 Jan 22 |
18.94000 -0.18 |
19.08 | 18.72 | 19.05 | 241,793 |
| 13 Jan 22 |
19.12000 +0.11 |
19.43 | 19.03 | 19.18 | 162,402 |
| 12 Jan 22 |
19.01000 -0.32 |
19.54 | 18.80 | 19.46 | 379,445 |
| 11 Jan 22 |
19.33000 +0.45 |
19.43 | 18.78 | 18.91 | 309,026 |
| 10 Jan 22 |
18.88000 -0.43 |
19.40 | 18.61 | 19.35 | 380,635 |
| 07 Jan 22 |
19.31000 -0.13 |
19.75 | 19.11 | 19.60 | 253,975 |
| 06 Jan 22 |
19.44000 -0.13 |
19.66 | 19.04 | 19.65 | 278,672 |
| 05 Jan 22 |
19.57000 -1.14 |
20.87 | 19.49 | 20.69 | 469,137 |
| 04 Jan 22 |
20.71000 +0.45 |
20.90 | 20.39 | 20.40 | 356,964 |
| 31 Dec 21 |
20.26000 +0.14 |
20.28 | 19.77 | 20.06 | 343,792 |
| 30 Dec 21 |
20.12000 +0.04 |
20.47 | 19.95 | 19.95 | 249,130 |
| 29 Dec 21 |
20.08000 -0.17 |
20.30 | 19.73 | 20.30 | 516,848 |
| 24 Dec 21 |
20.25000 +0.16 |
20.38 | 20.01 | 20.01 | 130,171 |
| 23 Dec 21 |
20.09000 +0.45 |
20.29 | 19.57 | 19.74 | 421,911 |
| 22 Dec 21 |
19.64000 +0.12 |
19.69 | 19.36 | 19.47 | 283,909 |
| 21 Dec 21 |
19.52000 +0.65 |
19.57 | 19.00 | 19.03 | 529,187 |
| 20 Dec 21 |
18.87000 -0.17 |
18.90 | 18.46 | 18.55 | 478,162 |
| 17 Dec 21 |
19.04000 -0.05 |
19.28 | 18.41 | 19.00 | 526,002 |
| 16 Dec 21 |
19.09000 -0.61 |
19.81 | 19.05 | 19.69 | 449,844 |
| 15 Dec 21 |
19.70000 -0.37 |
19.95 | 19.16 | 19.95 | 874,521 |
| 14 Dec 21 |
20.07000 -0.43 |
20.51 | 19.88 | 20.16 | 515,608 |
| 13 Dec 21 |
20.50000 -0.50 |
21.12 | 20.12 | 20.95 | 525,834 |
| 10 Dec 21 |
21.00000 +0.14 |
21.11 | 20.38 | 20.86 | 435,158 |
| 09 Dec 21 |
20.86000 -0.69 |
21.47 | 20.52 | 21.42 | 426,165 |
| 08 Dec 21 |
21.55000 +0.14 |
21.61 | 21.37 | 21.59 | 325,034 |
| 07 Dec 21 |
21.41000 +0.62 |
21.56 | 20.81 | 20.81 | 515,715 |
| 06 Dec 21 |
20.79000 +0.51 |
20.84 | 20.05 | 20.19 | 1,155,545 |
| 03 Dec 21 |
20.28000 -0.19 |
20.45 | 20.05 | 20.28 | 574,398 |
| 02 Dec 21 |
20.47000 +0.06 |
20.83 | 20.17 | 20.50 | 404,974 |
| 01 Dec 21 |
20.41000 -0.19 |
21.13 | 20.24 | 20.71 | 276,385 |
| 30 Nov 21 |
20.60000 -0.32 |
20.91 | 20.02 | 20.68 | 399,605 |
| 29 Nov 21 |
20.92000 -0.43 |
21.38 | 20.60 | 21.38 | 561,704 |
| 26 Nov 21 |
21.35000 -0.79 |
21.78 | 21.26 | 21.32 | 316,233 |
| 25 Nov 21 |
22.14000 +0.31 |
22.19 | 21.73 | 21.77 | 123,376 |
| 24 Nov 21 |
21.83000 +0.02 |
22.07 | 21.67 | 21.69 | 225,443 |
| 23 Nov 21 |
21.81000 -0.60 |
22.48 | 21.71 | 22.33 | 351,435 |
| 22 Nov 21 |
22.41000 +0.00 |
22.74 | 22.13 | 22.41 | 245,353 |
| 19 Nov 21 |
22.41000 -0.32 |
22.71 | 22.33 | 22.54 | 410,452 |
| 18 Nov 21 |
22.73000 -0.32 |
23.14 | 22.61 | 23.11 | 389,472 |
| 17 Nov 21 |
23.05000 -0.20 |
23.44 | 22.81 | 23.38 | 621,573 |
| 16 Nov 21 |
23.25000 -2.44 |
24.36 | 23.02 | 24.36 | 1,818,997 |
| 15 Nov 21 |
25.69000 -0.69 |
26.59 | 25.58 | 26.59 | 153,656 |
| 12 Nov 21 |
26.38000 +0.85 |
26.60 | 25.46 | 25.46 | 302,583 |
| 11 Nov 21 |
25.53000 +0.33 |
25.83 | 25.30 | 25.34 | 88,517 |
| 10 Nov 21 |
25.20000 -0.65 |
25.80 | 25.01 | 25.80 | 151,724 |
| 09 Nov 21 |
25.85000 +0.26 |
25.99 | 25.43 | 25.94 | 99,251 |
| 08 Nov 21 |
25.59000 +0.53 |
26.20 | 25.11 | 25.21 | 227,418 |
| 05 Nov 21 |
25.06000 -0.25 |
25.41 | 24.80 | 25.32 | 129,659 |
| 04 Nov 21 |
25.31000 +0.12 |
25.60 | 24.72 | 25.60 | 182,154 |
| 03 Nov 21 |
25.19000 +0.29 |
25.92 | 24.83 | 25.00 | 375,754 |
| 02 Nov 21 |
24.90000 +0.07 |
25.15 | 24.43 | 24.92 | 129,405 |
| 01 Nov 21 |
24.83000 -0.25 |
25.59 | 24.74 | 25.21 | 168,701 |
| 29 Oct 21 |
25.08000 +0.79 |
25.14 | 24.35 | 24.35 | 214,070 |
| 28 Oct 21 |
24.29000 +0.50 |
24.39 | 23.68 | 23.79 | 101,005 |
| 27 Oct 21 |
23.79000 -0.49 |
24.20 | 23.70 | 24.20 | 124,488 |
| 26 Oct 21 |
24.28000 +0.03 |
24.88 | 24.19 | 24.39 | 192,535 |
| 25 Oct 21 |
24.25000 +0.70 |
24.35 | 23.67 | 23.70 | 198,127 |
| 22 Oct 21 |
23.55000 +0.01 |
23.63 | 23.31 | 23.57 | 116,555 |
| 21 Oct 21 |
23.54000 -0.41 |
23.99 | 23.45 | 23.99 | 150,385 |
| 20 Oct 21 |
23.95000 +0.45 |
24.42 | 23.60 | 23.73 | 248,273 |
| 19 Oct 21 |
23.50000 -0.07 |
23.74 | 23.36 | 23.74 | 176,625 |
| 18 Oct 21 |
23.57000 -0.07 |
23.70 | 23.43 | 23.60 | 149,535 |
| 15 Oct 21 |
23.64000 +0.07 |
23.79 | 23.61 | 23.70 | 167,466 |
| 14 Oct 21 |
23.57000 +0.03 |
23.75 | 23.49 | 23.55 | 111,730 |
| 13 Oct 21 |
23.54000 +0.04 |
23.75 | 23.48 | 23.64 | 208,058 |
| 12 Oct 21 |
23.50000 +0.06 |
23.63 | 23.40 | 23.45 | 312,534 |
| 08 Oct 21 |
23.44000 +0.09 |
23.57 | 23.27 | 23.45 | 239,088 |
| 07 Oct 21 |
23.35000 +0.26 |
23.75 | 23.28 | 23.59 | 292,694 |
| 06 Oct 21 |
23.09000 -0.36 |
23.48 | 23.01 | 23.47 | 247,820 |
| 05 Oct 21 |
23.45000 +0.38 |
23.59 | 22.94 | 23.20 | 318,205 |
| 04 Oct 21 |
23.07000 -0.53 |
23.76 | 23.01 | 23.60 | 275,183 |
| 01 Oct 21 |
23.60000 -0.24 |
23.90 | 23.24 | 23.87 | 276,578 |
| 30 Sep 21 |
23.84000 +0.00 |
24.13 | 23.77 | 23.90 | 238,564 |
| 29 Sep 21 |
23.84000 -0.14 |
24.30 | 23.77 | 24.30 | 220,239 |
| 28 Sep 21 |
23.98000 -0.33 |
24.36 | 23.51 | 24.10 | 213,244 |
| 27 Sep 21 |
24.31000 +0.32 |
25.15 | 23.51 | 24.10 | 406,188 |
| 24 Sep 21 |
23.99000 -0.58 |
24.57 | 23.98 | 24.42 | 277,449 |
| 23 Sep 21 |
24.57000 +0.64 |
24.82 | 23.98 | 24.16 | 268,644 |
| 22 Sep 21 |
23.93000 +0.83 |
24.40 | 22.78 | 23.51 | 466,649 |
| 21 Sep 21 |
23.10000 +0.29 |
23.89 | 22.77 | 23.49 | 945,393 |
| 20 Sep 21 |
22.81000 -7.05 |
26.25 | 22.52 | 26.25 | 1,803,214 |
| 17 Sep 21 |
29.86000 -0.15 |
29.96 | 29.55 | 29.89 | 396,251 |
| 16 Sep 21 |
30.01000 +0.59 |
30.20 | 29.05 | 29.42 | 171,501 |
| 15 Sep 21 |
29.42000 +0.33 |
29.62 | 28.96 | 29.08 | 114,323 |
| 14 Sep 21 |
29.09000 -0.16 |
29.25 | 28.69 | 29.25 | 134,622 |
| 13 Sep 21 |
29.25000 -0.18 |
29.57 | 28.85 | 29.41 | 189,483 |
| 10 Sep 21 |
29.43000 -0.30 |
29.98 | 29.21 | 29.89 | 219,159 |
| 09 Sep 21 |
29.73000 -0.95 |
30.73 | 29.70 | 30.73 | 301,854 |
| 08 Sep 21 |
30.68000 -0.26 |
30.94 | 30.53 | 30.94 | 186,500 |
| 07 Sep 21 |
30.94000 -0.08 |
31.12 | 30.51 | 30.51 | 167,484 |
| 03 Sep 21 |
31.02000 -0.22 |
31.20 | 30.66 | 31.08 | 71,328 |
| 02 Sep 21 |
31.24000 +0.07 |
31.35 | 30.95 | 31.01 | 138,039 |
| 01 Sep 21 |
31.17000 +0.75 |
31.28 | 30.47 | 30.50 | 182,779 |
| 31 Aug 21 |
30.42000 +0.04 |
30.75 | 30.26 | 30.50 | 182,971 |
| 30 Aug 21 |
30.38000 -1.16 |
30.99 | 29.20 | 30.94 | 506,338 |
| 27 Aug 21 |
31.54000 +0.66 |
31.73 | 30.91 | 30.91 | 187,461 |
| 26 Aug 21 |
30.88000 -0.26 |
31.39 | 30.84 | 31.03 | 113,738 |
| 25 Aug 21 |
31.14000 +0.08 |
31.22 | 30.86 | 31.20 | 77,386 |
| 24 Aug 21 |
31.06000 +0.37 |
31.21 | 30.61 | 30.64 | 92,222 |
| 23 Aug 21 |
30.69000 +0.05 |
30.92 | 30.39 | 30.81 | 75,546 |
| 20 Aug 21 |
30.64000 +0.38 |
30.65 | 30.06 | 30.25 | 114,463 |
| 19 Aug 21 |
30.26000 -1.16 |
31.04 | 30.09 | 31.00 | 227,499 |
| 18 Aug 21 |
31.42000 +0.95 |
31.80 | 30.47 | 30.49 | 308,669 |
| 17 Aug 21 |
30.47000 +0.09 |
30.47 | 29.80 | 30.28 | 224,663 |
| 16 Aug 21 |
30.38000 -0.41 |
30.57 | 29.80 | 30.57 | 152,047 |
| 13 Aug 21 |
30.79000 +0.29 |
30.88 | 29.85 | 30.67 | 315,499 |
| 12 Aug 21 |
30.50000 +0.25 |
30.95 | 29.93 | 30.48 | 364,293 |
| 11 Aug 21 |
30.25000 +1.15 |
30.60 | 29.07 | 29.35 | 615,890 |
| 10 Aug 21 |
29.10000 +0.21 |
29.39 | 28.93 | 28.96 | 207,902 |
| 09 Aug 21 |
28.89000 +0.04 |
29.19 | 28.44 | 28.72 | 112,827 |
| 06 Aug 21 |
28.85000 -0.19 |
29.17 | 28.61 | 28.85 | 150,886 |
| 05 Aug 21 |
29.04000 -0.52 |
29.75 | 28.55 | 29.48 | 244,192 |
| 04 Aug 21 |
29.56000 +2.47 |
29.58 | 27.51 | 27.52 | 688,700 |
| 03 Aug 21 |
27.09000 +0.00 |
27.55 | 27.02 | 27.15 | 147,541 |
| 30 Jul 21 |
27.09000 -0.09 |
27.50 | 27.02 | 27.15 | 97,271 |
| 29 Jul 21 |
27.18000 -0.16 |
27.55 | 27.11 | 27.50 | 92,471 |
| 28 Jul 21 |
27.34000 +0.33 |
27.37 | 26.86 | 27.21 | 122,197 |
| 27 Jul 21 |
27.01000 -0.33 |
27.44 | 26.82 | 27.44 | 105,105 |
| 26 Jul 21 |
27.34000 +0.09 |
27.50 | 26.89 | 27.24 | 162,707 |
| 23 Jul 21 |
27.25000 -1.11 |
28.08 | 26.60 | 27.95 | 504,658 |
| 22 Jul 21 |
28.36000 +0.08 |
28.75 | 28.25 | 28.31 | 116,647 |
| 21 Jul 21 |
28.28000 +0.62 |
28.52 | 27.69 | 27.69 | 142,221 |
| 20 Jul 21 |
27.66000 +0.91 |
28.09 | 26.70 | 26.88 | 142,089 |
| 19 Jul 21 |
26.75000 -0.27 |
26.95 | 25.87 | 26.70 | 191,342 |
| 16 Jul 21 |
27.02000 -0.48 |
27.68 | 26.89 | 27.68 | 183,162 |
| 15 Jul 21 |
27.50000 -0.25 |
27.91 | 27.30 | 27.72 | 129,543 |
| 14 Jul 21 |
27.75000 -0.55 |
28.35 | 27.65 | 28.19 | 188,866 |
| 13 Jul 21 |
28.30000 -0.98 |
29.47 | 28.11 | 29.32 | 302,060 |
| 12 Jul 21 |
29.28000 +0.77 |
29.38 | 28.14 | 28.49 | 278,953 |
| 09 Jul 21 |
28.51000 +0.62 |
28.64 | 28.01 | 28.10 | 208,905 |
| 08 Jul 21 |
27.89000 +0.04 |
28.09 | 27.14 | 27.65 | 217,708 |
| 07 Jul 21 |
27.85000 +0.10 |
27.92 | 27.24 | 27.63 | 205,454 |
| 06 Jul 21 |
27.75000 -0.06 |
27.93 | 27.31 | 27.93 | 150,763 |
| 05 Jul 21 |
27.81000 +0.11 |
28.00 | 27.52 | 27.60 | 97,114 |
| 02 Jul 21 |
27.70000 -0.47 |
28.44 | 27.43 | 28.44 | 205,197 |
| 30 Jun 21 |
28.17000 +0.70 |
28.50 | 27.25 | 27.36 | 265,433 |
| 29 Jun 21 |
27.47000 -0.91 |
28.25 | 27.17 | 28.24 | 333,653 |
| 28 Jun 21 |
28.38000 +0.37 |
28.68 | 27.42 | 27.98 | 351,803 |
| 25 Jun 21 |
28.01000 +0.37 |
28.25 | 27.43 | 27.80 | 313,514 |
| 24 Jun 21 |
27.64000 +1.21 |
28.00 | 26.56 | 26.65 | 342,355 |
| 23 Jun 21 |
26.43000 +0.19 |
26.55 | 26.00 | 26.32 | 192,287 |
| 22 Jun 21 |
26.24000 +0.36 |
26.32 | 25.79 | 25.96 | 134,435 |
| 21 Jun 21 |
25.88000 +0.49 |
26.00 | 25.40 | 25.57 | 221,040 |
| 18 Jun 21 |
25.39000 -0.61 |
26.27 | 25.37 | 25.85 | 494,787 |
| 17 Jun 21 |
26.00000 -0.47 |
26.75 | 25.85 | 26.72 | 149,913 |
| 16 Jun 21 |
26.47000 +0.18 |
26.90 | 26.35 | 26.60 | 192,891 |
| 15 Jun 21 |
26.29000 -0.01 |
26.55 | 26.18 | 26.33 | 155,151 |
| 14 Jun 21 |
26.30000 -0.27 |
26.82 | 26.08 | 26.82 | 297,500 |
| 11 Jun 21 |
26.57000 -0.17 |
26.97 | 26.51 | 26.97 | 102,930 |
| 10 Jun 21 |
26.74000 -0.18 |
27.05 | 26.70 | 27.05 | 111,004 |
| 09 Jun 21 |
26.92000 -0.04 |
27.02 | 26.55 | 27.02 | 125,251 |
| 08 Jun 21 |
26.96000 +0.54 |
27.26 | 26.35 | 26.54 | 233,508 |
| 07 Jun 21 |
26.42000 +0.31 |
26.59 | 26.15 | 26.25 | 229,167 |
| 04 Jun 21 |
26.11000 -0.15 |
26.42 | 26.00 | 26.34 | 126,119 |
| 03 Jun 21 |
26.26000 -0.03 |
26.32 | 26.05 | 26.16 | 87,208 |
| 02 Jun 21 |
26.29000 -0.11 |
26.50 | 26.05 | 26.50 | 168,592 |
| 01 Jun 21 |
26.40000 +0.37 |
26.63 | 26.12 | 26.48 | 167,796 |
| 31 May 21 |
26.03000 +0.24 |
26.34 | 25.87 | 25.87 | 128,821 |
| 28 May 21 |
25.79000 -0.32 |
26.32 | 25.67 | 26.20 | 195,311 |
| 27 May 21 |
26.11000 +0.41 |
26.25 | 25.68 | 25.79 | 265,507 |
| 26 May 21 |
25.70000 +1.06 |
25.71 | 24.77 | 24.77 | 436,915 |
| 25 May 21 |
24.64000 -0.54 |
25.45 | 24.60 | 25.45 | 274,077 |
| 21 May 21 |
25.18000 -0.18 |
25.73 | 25.13 | 25.28 | 174,250 |
| 20 May 21 |
25.36000 +0.03 |
25.70 | 25.28 | 25.41 | 244,987 |
| 19 May 21 |
25.33000 -0.27 |
25.45 | 24.87 | 25.30 | 219,565 |
| 18 May 21 |
25.60000 +0.43 |
26.17 | 24.97 | 25.15 | 710,527 |
| 17 May 21 |
25.17000 -0.18 |
25.73 | 24.70 | 25.31 | 382,786 |
| 14 May 21 |
25.35000 +0.59 |
25.54 | 24.68 | 24.89 | 256,347 |
| 13 May 21 |
24.76000 -0.05 |
25.56 | 24.43 | 24.89 | 471,981 |
| 12 May 21 |
24.81000 +0.14 |
24.95 | 24.20 | 24.70 | 328,844 |
| 11 May 21 |
24.67000 -0.83 |
25.45 | 24.35 | 25.45 | 939,907 |
| 10 May 21 |
25.50000 -0.10 |
26.10 | 25.10 | 25.48 | 461,127 |
| 07 May 21 |
25.60000 -1.08 |
27.05 | 25.45 | 26.56 | 939,853 |
| 06 May 21 |
26.68000 -0.91 |
27.98 | 26.38 | 27.98 | 482,510 |
| 05 May 21 |
27.59000 -0.23 |
28.11 | 27.42 | 27.86 | 236,071 |
| 04 May 21 |
27.82000 -0.18 |
28.07 | 27.42 | 28.07 | 218,301 |
| 03 May 21 |
28.00000 +0.43 |
28.23 | 27.40 | 27.50 | 202,465 |
| 30 Apr 21 |
27.57000 -0.22 |
28.00 | 27.34 | 27.56 | 302,961 |
| 29 Apr 21 |
27.79000 -0.18 |
28.10 | 27.38 | 27.99 | 133,413 |
| 28 Apr 21 |
27.97000 -0.01 |
28.31 | 27.76 | 28.00 | 142,359 |
| 27 Apr 21 |
27.98000 -0.46 |
28.67 | 27.69 | 28.67 | 189,521 |
| 26 Apr 21 |
28.44000 +0.38 |
28.70 | 27.81 | 28.16 | 207,979 |
| 23 Apr 21 |
28.06000 +0.59 |
28.55 | 27.50 | 27.58 | 302,576 |
| 22 Apr 21 |
27.47000 +0.52 |
27.60 | 26.80 | 27.05 | 172,945 |
| 21 Apr 21 |
26.95000 +0.05 |
27.49 | 26.82 | 26.90 | 152,088 |
| 20 Apr 21 |
26.90000 -1.01 |
27.81 | 26.73 | 27.75 | 392,208 |
| 19 Apr 21 |
27.91000 -0.89 |
28.74 | 27.82 | 28.74 | 188,022 |
| 16 Apr 21 |
28.80000 +0.20 |
29.03 | 28.26 | 28.72 | 188,945 |
| 15 Apr 21 |
28.60000 -0.33 |
29.07 | 28.42 | 29.07 | 157,288 |
| 14 Apr 21 |
28.93000 +0.68 |
29.17 | 28.27 | 28.28 | 471,690 |
| 13 Apr 21 |
28.25000 -0.77 |
28.87 | 27.96 | 28.77 | 365,924 |
| 12 Apr 21 |
29.02000 -0.17 |
29.22 | 28.70 | 29.01 | 193,999 |
| 09 Apr 21 |
29.19000 +0.21 |
29.54 | 28.95 | 29.00 | 284,378 |
| 08 Apr 21 |
28.98000 -0.10 |
29.34 | 28.76 | 29.34 | 305,243 |
| 07 Apr 21 |
29.08000 -0.87 |
30.08 | 28.80 | 30.02 | 293,128 |
| 06 Apr 21 |
29.95000 +1.08 |
30.15 | 28.56 | 28.90 | 326,664 |
| 05 Apr 21 |
28.87000 -0.12 |
29.94 | 28.67 | 29.28 | 199,093 |
| 01 Apr 21 |
28.99000 +1.01 |
29.03 | 28.23 | 28.52 | 255,872 |
| 31 Mar 21 |
27.98000 +0.50 |
28.79 | 27.56 | 27.99 | 393,767 |
| 30 Mar 21 |
27.48000 +0.84 |
27.58 | 26.45 | 26.63 | 276,541 |
| 29 Mar 21 |
26.64000 -0.19 |
26.97 | 26.45 | 26.75 | 389,623 |
| 26 Mar 21 |
26.83000 -0.53 |
27.29 | 26.46 | 27.29 | 374,789 |
| 25 Mar 21 |
27.36000 +0.28 |
27.43 | 26.77 | 27.00 | 329,162 |
| 24 Mar 21 |
27.08000 -0.53 |
28.04 | 27.01 | 28.04 | 238,887 |
| 23 Mar 21 |
27.61000 -0.56 |
28.40 | 27.55 | 28.10 | 279,155 |
| 22 Mar 21 |
28.17000 -0.35 |
28.81 | 27.99 | 28.81 | 166,761 |
| 19 Mar 21 |
28.52000 +0.16 |
28.72 | 27.60 | 28.32 | 499,984 |
| 18 Mar 21 |
28.36000 -0.49 |
29.03 | 28.29 | 28.80 | 275,273 |
| 17 Mar 21 |
28.85000 -0.33 |
29.41 | 28.70 | 29.20 | 224,135 |
| 16 Mar 21 |
29.18000 -0.77 |
30.05 | 29.13 | 30.05 | 288,125 |
| 15 Mar 21 |
29.95000 -0.31 |
30.55 | 29.70 | 30.26 | 216,994 |
| 12 Mar 21 |
30.26000 +0.01 |
30.68 | 30.00 | 30.10 | 199,498 |
| 11 Mar 21 |
30.25000 -0.08 |
30.71 | 29.68 | 30.71 | 275,670 |
| 10 Mar 21 |
30.33000 -0.62 |
31.48 | 30.28 | 31.30 | 401,550 |
| 09 Mar 21 |
30.95000 +1.64 |
31.37 | 29.43 | 29.78 | 766,565 |
| 08 Mar 21 |
29.31000 +1.19 |
30.20 | 28.15 | 28.44 | 888,462 |
| 05 Mar 21 |
28.12000 +0.81 |
28.22 | 26.19 | 27.66 | 674,929 |
| 04 Mar 21 |
27.31000 -1.59 |
29.45 | 27.24 | 28.20 | 526,350 |
| 03 Mar 21 |
28.90000 +0.89 |
29.21 | 28.10 | 28.10 | 390,450 |
| 02 Mar 21 |
28.01000 -0.96 |
29.02 | 27.43 | 29.00 | 536,477 |
| 01 Mar 21 |
28.97000 -0.43 |
29.60 | 28.96 | 29.50 | 618,504 |
| 26 Feb 21 |
29.40000 +1.55 |
29.50 | 27.75 | 27.75 | 719,731 |
| 25 Feb 21 |
27.85000 -0.77 |
28.66 | 27.80 | 28.63 | 207,587 |
| 24 Feb 21 |
28.62000 +0.38 |
29.03 | 28.22 | 28.35 | 213,561 |
| 23 Feb 21 |
28.24000 -0.26 |
28.51 | 27.65 | 28.36 | 360,078 |
| 22 Feb 21 |
28.50000 -0.14 |
28.78 | 28.40 | 28.66 | 297,359 |
| 19 Feb 21 |
28.64000 +0.32 |
28.83 | 28.42 | 28.48 | 221,333 |
| 18 Feb 21 |
28.32000 -0.26 |
28.52 | 28.05 | 28.49 | 466,855 |
| 17 Feb 21 |
28.58000 +0.05 |
29.11 | 28.18 | 28.70 | 411,741 |
| 16 Feb 21 |
28.53000 +0.11 |
29.08 | 28.39 | 28.97 | 302,629 |
| 12 Feb 21 |
28.42000 +0.01 |
28.84 | 28.14 | 28.47 | 258,763 |
| 11 Feb 21 |
28.41000 -0.33 |
28.99 | 28.20 | 28.99 | 428,214 |
| 10 Feb 21 |
28.74000 -0.30 |
29.50 | 28.68 | 28.78 | 357,728 |
| 09 Feb 21 |
29.04000 -0.38 |
29.63 | 28.98 | 29.50 | 685,779 |
| 08 Feb 21 |
29.42000 +0.35 |
29.60 | 29.10 | 29.10 | 499,899 |
| 05 Feb 21 |
29.07000 -0.32 |
29.61 | 28.82 | 29.24 | 762,732 |
| 04 Feb 21 |
29.39000 -1.25 |
29.45 | 28.55 | 29.10 | 1,634,040 |
| 03 Feb 21 |
30.64000 -1.13 |
31.90 | 30.47 | 31.56 | 447,560 |
| 02 Feb 21 |
31.77000 +2.49 |
31.89 | 29.81 | 29.99 | 609,350 |
| 01 Feb 21 |
29.28000 +1.12 |
29.48 | 28.24 | 28.25 | 363,349 |
| 29 Jan 21 |
28.16000 -1.09 |
29.20 | 27.78 | 29.16 | 269,957 |
| 28 Jan 21 |
29.25000 -0.10 |
30.07 | 28.50 | 29.49 | 559,096 |
| 27 Jan 21 |
29.35000 -1.78 |
30.60 | 29.21 | 30.45 | 345,287 |
| 26 Jan 21 |
31.13000 -0.67 |
32.04 | 30.25 | 32.04 | 352,883 |
| 25 Jan 21 |
31.80000 +1.49 |
32.05 | 30.31 | 30.34 | 333,059 |
| 22 Jan 21 |
30.31000 -0.53 |
30.53 | 29.80 | 30.26 | 369,114 |
| 21 Jan 21 |
30.84000 -0.56 |
31.70 | 30.66 | 31.40 | 287,976 |
| 20 Jan 21 |
31.40000 -0.61 |
32.10 | 31.04 | 32.10 | 255,569 |
| 19 Jan 21 |
32.01000 +0.37 |
32.19 | 31.40 | 32.04 | 184,721 |
| 18 Jan 21 |
31.64000 +0.26 |
32.74 | 31.53 | 31.95 | 241,586 |
| 15 Jan 21 |
31.38000 -0.37 |
31.95 | 31.15 | 31.50 | 434,443 |
| 14 Jan 21 |
31.75000 +0.25 |
31.94 | 29.69 | 31.27 | 582,309 |
| 13 Jan 21 |
31.50000 +0.94 |
31.95 | 30.36 | 31.50 | 478,821 |
| 12 Jan 21 |
30.56000 +1.36 |
32.47 | 30.15 | 30.16 | 1,236,293 |
| 11 Jan 21 |
29.20000 +3.87 |
29.38 | 25.36 | 25.37 | 667,412 |
| 08 Jan 21 |
25.33000 -0.52 |
25.85 | 25.04 | 25.56 | 318,490 |
| 07 Jan 21 |
25.85000 +1.14 |
26.15 | 24.90 | 24.90 | 398,706 |
| 06 Jan 21 |
24.71000 +0.62 |
25.09 | 24.19 | 24.26 | 303,644 |
| 05 Jan 21 |
24.09000 +1.18 |
24.51 | 22.96 | 23.00 | 415,942 |
| 04 Jan 21 |
22.91000 -1.18 |
24.36 | 22.83 | 24.36 | 197,901 |
| 31 Dec 20 |
24.09000 +0.11 |
24.30 | 23.39 | 23.90 | 197,284 |
| 30 Dec 20 |
23.98000 +0.34 |
24.25 | 23.55 | 23.55 | 213,978 |
| 29 Dec 20 |
23.64000 -1.06 |
24.83 | 23.52 | 24.75 | 291,673 |
| 24 Dec 20 |
24.70000 -0.33 |
25.62 | 24.48 | 24.89 | 428,361 |
| 23 Dec 20 |
25.03000 +0.87 |
25.25 | 23.88 | 24.22 | 393,680 |
| 22 Dec 20 |
24.16000 +0.00 |
24.49 | 23.99 | 24.29 | 317,633 |
| 21 Dec 20 |
24.16000 -0.05 |
24.32 | 23.11 | 23.27 | 437,735 |
| 18 Dec 20 |
24.21000 +0.29 |
24.21 | 23.85 | 23.85 | 260,148 |
| 17 Dec 20 |
23.92000 -0.38 |
24.60 | 23.67 | 24.60 | 232,646 |
| 16 Dec 20 |
24.30000 +0.11 |
24.69 | 23.73 | 24.27 | 499,035 |
| 15 Dec 20 |
24.19000 +0.94 |
24.33 | 23.20 | 23.20 | 349,064 |
| 14 Dec 20 |
23.25000 +0.14 |
23.60 | 23.04 | 23.25 | 197,179 |
| 11 Dec 20 |
23.11000 +0.04 |
23.16 | 22.51 | 23.10 | 219,581 |
| 10 Dec 20 |
23.07000 +0.18 |
23.23 | 22.60 | 22.61 | 186,243 |
| 09 Dec 20 |
22.89000 +0.03 |
23.17 | 22.60 | 23.17 | 247,311 |
| 08 Dec 20 |
22.86000 +0.09 |
23.04 | 22.54 | 22.54 | 229,778 |
| 07 Dec 20 |
22.77000 -0.51 |
23.45 | 22.63 | 23.31 | 269,775 |
| 04 Dec 20 |
23.28000 +2.05 |
23.63 | 21.42 | 21.42 | 647,679 |
| 03 Dec 20 |
21.23000 +0.99 |
21.65 | 20.20 | 20.24 | 529,294 |
| 02 Dec 20 |
20.24000 +0.76 |
20.28 | 19.28 | 19.38 | 343,997 |
| 01 Dec 20 |
19.48000 -0.15 |
20.03 | 19.32 | 19.87 | 253,802 |
| 30 Nov 20 |
19.63000 -0.63 |
20.30 | 19.34 | 20.24 | 312,668 |
| 27 Nov 20 |
20.26000 +0.32 |
20.29 | 19.76 | 19.98 | 187,221 |
| 26 Nov 20 |
19.94000 +0.23 |
20.19 | 19.48 | 19.70 | 196,915 |
| 25 Nov 20 |
19.71000 +0.12 |
20.45 | 19.25 | 19.45 | 366,174 |
| 24 Nov 20 |
19.59000 +1.32 |
19.79 | 18.40 | 18.74 | 737,387 |
| 23 Nov 20 |
18.27000 +0.67 |
18.37 | 17.75 | 17.99 | 455,108 |
| 20 Nov 20 |
17.60000 +0.93 |
17.78 | 16.59 | 16.63 | 339,807 |
| 19 Nov 20 |
16.67000 +0.07 |
16.73 | 16.42 | 16.53 | 173,782 |
| 18 Nov 20 |
16.60000 +0.18 |
16.74 | 16.41 | 16.68 | 310,210 |
| 17 Nov 20 |
16.42000 -0.21 |
16.57 | 16.27 | 16.42 | 221,156 |
| 16 Nov 20 |
16.63000 +0.54 |
16.69 | 16.15 | 16.50 | 257,250 |
| 13 Nov 20 |
16.09000 +0.26 |
16.76 | 15.77 | 15.85 | 508,312 |
| 12 Nov 20 |
15.83000 -2.33 |
17.68 | 15.75 | 17.49 | 789,360 |
| 11 Nov 20 |
18.16000 +0.88 |
18.50 | 17.32 | 17.53 | 724,857 |
| 10 Nov 20 |
17.28000 +0.21 |
17.46 | 17.01 | 17.34 | 476,384 |
| 09 Nov 20 |
17.07000 +1.30 |
17.42 | 16.58 | 16.68 | 759,743 |
| 06 Nov 20 |
15.77000 -0.82 |
16.54 | 15.70 | 16.51 | 182,098 |
| 05 Nov 20 |
16.59000 +0.74 |
16.66 | 15.89 | 16.00 | 359,172 |
| 04 Nov 20 |
15.85000 +0.10 |
16.10 | 15.71 | 15.83 | 129,569 |
| 03 Nov 20 |
15.75000 +0.15 |
16.15 | 15.71 | 15.71 | 201,504 |
| 02 Nov 20 |
15.60000 +0.51 |
15.75 | 15.20 | 15.25 | 198,260 |
| 30 Oct 20 |
15.09000 -0.32 |
15.37 | 14.97 | 15.37 | 156,791 |
| 29 Oct 20 |
15.41000 +0.02 |
15.55 | 15.27 | 15.27 | 109,584 |
| 28 Oct 20 |
15.39000 -0.43 |
15.66 | 15.09 | 15.65 | 280,066 |
| 27 Oct 20 |
15.82000 -0.03 |
16.01 | 15.74 | 15.80 | 85,695 |
| 26 Oct 20 |
15.85000 -0.34 |
16.16 | 15.63 | 16.16 | 198,135 |
| 23 Oct 20 |
16.19000 +0.39 |
16.47 | 15.79 | 15.85 | 292,840 |
| 22 Oct 20 |
15.80000 -0.06 |
15.90 | 15.64 | 15.88 | 186,870 |
| 21 Oct 20 |
15.86000 +0.10 |
15.87 | 15.65 | 15.65 | 149,174 |
| 20 Oct 20 |
15.76000 -0.01 |
15.88 | 15.62 | 15.80 | 157,456 |
| 19 Oct 20 |
15.77000 -0.08 |
16.02 | 15.65 | 15.91 | 190,750 |
| 16 Oct 20 |
15.85000 -0.15 |
16.10 | 15.81 | 16.10 | 222,179 |
| 15 Oct 20 |
16.00000 -0.05 |
16.14 | 15.80 | 15.92 | 223,086 |
| 14 Oct 20 |
16.05000 +0.07 |
16.34 | 15.96 | 15.96 | 146,538 |
| 13 Oct 20 |
15.98000 -0.64 |
16.71 | 15.91 | 16.65 | 481,976 |
| 09 Oct 20 |
16.62000 -0.85 |
17.44 | 16.39 | 17.41 | 459,511 |
| 08 Oct 20 |
17.47000 -0.03 |
17.72 | 17.34 | 17.45 | 110,956 |
| 07 Oct 20 |
17.50000 +0.23 |
17.75 | 17.44 | 17.50 | 224,016 |
| 06 Oct 20 |
17.27000 -0.50 |
17.89 | 17.02 | 17.89 | 185,214 |
| 05 Oct 20 |
17.77000 +0.27 |
17.86 | 17.22 | 17.64 | 134,919 |
| 02 Oct 20 |
17.50000 -0.30 |
17.61 | 16.82 | 17.55 | 429,266 |
| 01 Oct 20 |
17.80000 +1.24 |
18.22 | 16.52 | 16.62 | 635,649 |
| 30 Sep 20 |
16.56000 -0.53 |
17.30 | 16.49 | 17.09 | 309,633 |
| 29 Sep 20 |
17.09000 +0.09 |
17.34 | 16.75 | 16.84 | 355,824 |
| 28 Sep 20 |
17.00000 +0.45 |
17.52 | 16.79 | 16.85 | 375,085 |
| 25 Sep 20 |
16.55000 +0.40 |
16.58 | 16.01 | 16.08 | 146,891 |
| 24 Sep 20 |
16.15000 -0.18 |
16.37 | 15.96 | 16.16 | 171,500 |
| 23 Sep 20 |
16.33000 -0.62 |
17.28 | 16.21 | 17.00 | 370,562 |
| 22 Sep 20 |
16.95000 -0.20 |
17.48 | 16.76 | 17.25 | 262,869 |
| 21 Sep 20 |
17.15000 -0.77 |
17.67 | 16.67 | 17.56 | 496,406 |
| 18 Sep 20 |
17.92000 -0.15 |
18.20 | 17.82 | 18.00 | 300,734 |
| 17 Sep 20 |
18.07000 -0.31 |
18.29 | 17.95 | 18.12 | 244,316 |
| 16 Sep 20 |
18.38000 +0.49 |
18.90 | 17.80 | 17.89 | 324,122 |
| 15 Sep 20 |
17.89000 +0.06 |
18.11 | 17.66 | 17.85 | 174,659 |
| 14 Sep 20 |
17.83000 +0.43 |
18.33 | 17.33 | 17.43 | 249,790 |
| 11 Sep 20 |
17.40000 +0.43 |
17.51 | 16.89 | 17.14 | 247,809 |
| 10 Sep 20 |
16.97000 -0.51 |
17.56 | 16.95 | 17.56 | 225,981 |
| 09 Sep 20 |
17.48000 -0.03 |
17.73 | 17.33 | 17.59 | 130,091 |
| 08 Sep 20 |
17.51000 +0.00 |
17.75 | 17.16 | 17.40 | 242,302 |
| 04 Sep 20 |
17.51000 +0.10 |
17.85 | 17.10 | 17.42 | 345,163 |
| 03 Sep 20 |
17.41000 -0.56 |
18.14 | 16.84 | 17.95 | 436,589 |
| 02 Sep 20 |
17.97000 +0.02 |
18.04 | 17.64 | 17.94 | 192,203 |
| 01 Sep 20 |
17.95000 +0.30 |
18.33 | 17.47 | 17.67 | 315,623 |
| 31 Aug 20 |
17.65000 -0.26 |
17.95 | 17.48 | 17.95 | 236,811 |
| 28 Aug 20 |
17.91000 +0.06 |
17.95 | 17.71 | 17.90 | 127,793 |
| 27 Aug 20 |
17.85000 +0.20 |
17.90 | 17.49 | 17.62 | 187,166 |
| 26 Aug 20 |
17.65000 -0.20 |
17.94 | 17.48 | 17.94 | 236,037 |
| 25 Aug 20 |
17.85000 +0.16 |
17.95 | 17.40 | 17.87 | 349,907 |
| 24 Aug 20 |
17.69000 +1.13 |
17.79 | 16.70 | 16.84 | 454,393 |
| 21 Aug 20 |
16.56000 +0.09 |
16.60 | 16.24 | 16.50 | 149,919 |
| 20 Aug 20 |
16.47000 -0.07 |
16.59 | 16.34 | 16.35 | 189,964 |
| 19 Aug 20 |
16.54000 +0.29 |
16.91 | 16.14 | 16.21 | 343,414 |
| 18 Aug 20 |
16.25000 -0.18 |
16.43 | 15.94 | 16.43 | 329,077 |
| 17 Aug 20 |
16.43000 +0.09 |
16.46 | 16.10 | 16.39 | 274,383 |
| 14 Aug 20 |
16.34000 -0.31 |
16.65 | 16.23 | 16.50 | 210,822 |
| 13 Aug 20 |
16.65000 +1.02 |
16.85 | 15.64 | 15.71 | 775,920 |
| 12 Aug 20 |
15.63000 +0.55 |
15.63 | 14.96 | 15.23 | 213,037 |
| 11 Aug 20 |
15.08000 -0.37 |
15.84 | 14.98 | 15.62 | 275,564 |
| 10 Aug 20 |
15.45000 +0.95 |
15.57 | 14.47 | 14.67 | 552,968 |
| 07 Aug 20 |
14.50000 -0.33 |
14.90 | 14.40 | 14.75 | 354,729 |
| 06 Aug 20 |
14.83000 -1.07 |
16.20 | 14.79 | 16.17 | 410,774 |
| 05 Aug 20 |
15.90000 -0.06 |
16.13 | 15.63 | 16.13 | 164,616 |
| 04 Aug 20 |
15.96000 +0.97 |
16.20 | 15.03 | 15.03 | 411,851 |
| 31 Jul 20 |
14.99000 -0.24 |
15.25 | 14.58 | 15.25 | 330,282 |
| 30 Jul 20 |
15.23000 -0.30 |
15.57 | 15.00 | 15.45 | 241,714 |
| 29 Jul 20 |
15.53000 -0.19 |
15.95 | 15.45 | 15.71 | 205,381 |
| 28 Jul 20 |
15.72000 -0.15 |
16.48 | 15.68 | 15.86 | 278,866 |
| 27 Jul 20 |
15.87000 +0.52 |
15.93 | 15.36 | 15.52 | 177,717 |
| 24 Jul 20 |
15.35000 -0.34 |
15.74 | 15.32 | 15.60 | 220,298 |
| 23 Jul 20 |
15.69000 -0.02 |
15.95 | 15.63 | 15.71 | 125,114 |
| 22 Jul 20 |
15.71000 -0.34 |
16.03 | 15.57 | 16.03 | 196,307 |
| 21 Jul 20 |
16.05000 +0.05 |
16.18 | 15.74 | 16.10 | 202,314 |
| 20 Jul 20 |
16.00000 -0.42 |
16.45 | 15.93 | 16.38 | 166,674 |
| 17 Jul 20 |
16.42000 +0.05 |
16.53 | 16.05 | 16.46 | 159,873 |
| 16 Jul 20 |
16.37000 -0.15 |
16.60 | 16.18 | 16.48 | 180,045 |
| 15 Jul 20 |
16.52000 +0.41 |
17.05 | 16.28 | 16.28 | 377,724 |
| 14 Jul 20 |
16.11000 +0.20 |
16.17 | 15.64 | 15.85 | 121,425 |
| 13 Jul 20 |
15.91000 +0.03 |
16.44 | 15.65 | 15.98 | 218,746 |
| 10 Jul 20 |
15.88000 +0.12 |
16.07 | 15.71 | 15.72 | 148,860 |
| 09 Jul 20 |
15.76000 -0.22 |
16.12 | 15.45 | 15.98 | 150,967 |
| 08 Jul 20 |
15.98000 -0.43 |
16.59 | 15.80 | 16.51 | 260,547 |
| 07 Jul 20 |
16.41000 -0.23 |
16.78 | 16.27 | 16.56 | 147,109 |
| 06 Jul 20 |
16.64000 +0.11 |
16.90 | 16.40 | 16.72 | 96,669 |
| 03 Jul 20 |
16.53000 -0.41 |
16.90 | 16.38 | 16.90 | 67,806 |
| 02 Jul 20 |
16.94000 +0.29 |
17.45 | 16.82 | 16.97 | 167,244 |
| 30 Jun 20 |
16.65000 +0.41 |
16.77 | 16.05 | 16.23 | 174,443 |
| 29 Jun 20 |
16.24000 -0.57 |
16.99 | 16.12 | 16.71 | 281,192 |
| 26 Jun 20 |
16.81000 -0.40 |
17.13 | 16.56 | 17.09 | 247,046 |
| 25 Jun 20 |
17.21000 -0.44 |
17.68 | 16.95 | 17.60 | 263,769 |
| 24 Jun 20 |
17.65000 -0.74 |
18.24 | 17.21 | 18.13 | 389,569 |
| 23 Jun 20 |
18.39000 +0.64 |
18.44 | 17.70 | 17.96 | 248,200 |
| 22 Jun 20 |
17.75000 -0.18 |
17.95 | 17.25 | 17.93 | 267,511 |
| 19 Jun 20 |
17.93000 +0.57 |
18.62 | 17.57 | 17.57 | 581,901 |
| 18 Jun 20 |
17.36000 -0.03 |
17.96 | 16.89 | 17.25 | 579,235 |
| 17 Jun 20 |
17.39000 -0.63 |
18.06 | 17.26 | 18.02 | 179,697 |
| 16 Jun 20 |
18.02000 +0.23 |
18.46 | 17.84 | 18.30 | 166,599 |
| 15 Jun 20 |
17.79000 -0.45 |
18.22 | 17.17 | 17.74 | 432,457 |
| 12 Jun 20 |
18.24000 +0.99 |
18.85 | 17.67 | 17.67 | 442,695 |
| 11 Jun 20 |
17.25000 -0.35 |
17.26 | 16.39 | 17.00 | 515,275 |
| 10 Jun 20 |
17.60000 -0.38 |
18.11 | 17.34 | 17.92 | 416,090 |
| 09 Jun 20 |
17.98000 -1.42 |
19.25 | 17.65 | 19.25 | 567,358 |
| 08 Jun 20 |
19.40000 +1.20 |
19.51 | 18.39 | 18.63 | 282,058 |
| 05 Jun 20 |
18.20000 +0.30 |
18.84 | 17.98 | 18.20 | 491,534 |
| 04 Jun 20 |
17.90000 +0.04 |
18.15 | 17.20 | 17.70 | 261,314 |
| 03 Jun 20 |
17.86000 +0.09 |
18.09 | 17.45 | 17.81 | 345,422 |
| 02 Jun 20 |
17.77000 +1.01 |
17.81 | 16.83 | 16.83 | 261,697 |
| 01 Jun 20 |
16.76000 +0.43 |
16.92 | 16.25 | 16.40 | 186,961 |
| 29 May 20 |
16.33000 -0.32 |
16.69 | 16.00 | 16.56 | 220,366 |
| 28 May 20 |
16.65000 -0.43 |
17.17 | 16.53 | 17.17 | 318,887 |
| 27 May 20 |
17.08000 +0.12 |
17.40 | 16.50 | 17.34 | 271,521 |
| 26 May 20 |
16.96000 +1.52 |
17.52 | 15.72 | 15.72 | 625,292 |
| 25 May 20 |
15.44000 -0.11 |
16.25 | 15.37 | 15.62 | 220,493 |
| 22 May 20 |
15.55000 -0.05 |
15.91 | 15.34 | 15.66 | 225,233 |
| 21 May 20 |
15.60000 -0.30 |
16.76 | 15.54 | 15.95 | 614,392 |
| 20 May 20 |
15.90000 +0.98 |
15.91 | 15.01 | 15.13 | 448,222 |
| 19 May 20 |
14.92000 +0.78 |
15.40 | 14.55 | 14.78 | 408,042 |
| 15 May 20 |
14.14000 +0.38 |
14.19 | 13.48 | 13.68 | 268,290 |
| 14 May 20 |
13.76000 -0.35 |
13.97 | 13.03 | 13.83 | 376,987 |
| 13 May 20 |
14.11000 -0.34 |
14.43 | 13.94 | 14.34 | 442,888 |
| 12 May 20 |
14.45000 -0.82 |
15.44 | 14.32 | 15.30 | 546,548 |
| 11 May 20 |
15.27000 +0.67 |
15.35 | 14.41 | 14.48 | 295,987 |
| 08 May 20 |
14.60000 +0.00 |
15.14 | 14.35 | 14.94 | 318,859 |
| 07 May 20 |
14.60000 -0.35 |
15.70 | 14.50 | 15.32 | 343,231 |
| 06 May 20 |
14.95000 +0.05 |
15.37 | 14.75 | 15.03 | 221,950 |
| 05 May 20 |
14.90000 +0.00 |
15.70 | 14.84 | 15.20 | 320,308 |
| 04 May 20 |
14.90000 -0.57 |
15.57 | 14.68 | 15.25 | 224,219 |
| 01 May 20 |
15.47000 -0.45 |
15.64 | 15.03 | 15.61 | 209,237 |
| 30 Apr 20 |
15.92000 -0.77 |
16.94 | 15.83 | 16.60 | 1,385,340 |
| 29 Apr 20 |
16.69000 +1.72 |
17.16 | 15.33 | 15.42 | 557,675 |
| 28 Apr 20 |
14.97000 +1.05 |
15.72 | 14.08 | 14.20 | 576,702 |
| 27 Apr 20 |
13.92000 +0.41 |
13.96 | 13.23 | 13.52 | 379,196 |
| 24 Apr 20 |
13.51000 -0.07 |
13.67 | 12.92 | 13.58 | 457,491 |
| 23 Apr 20 |
13.58000 +0.17 |
13.76 | 13.21 | 13.45 | 596,066 |
| 22 Apr 20 |
13.41000 -0.09 |
13.86 | 13.30 | 13.76 | 370,293 |
| 21 Apr 20 |
13.50000 -0.65 |
14.05 | 13.41 | 13.86 | 406,083 |
| 20 Apr 20 |
14.15000 -0.13 |
14.42 | 14.02 | 14.24 | 259,013 |
| 17 Apr 20 |
14.28000 +0.33 |
14.80 | 14.18 | 14.61 | 463,706 |
| 16 Apr 20 |
13.95000 -0.63 |
14.72 | 13.93 | 14.67 | 465,415 |
| 15 Apr 20 |
14.58000 -0.72 |
15.35 | 14.51 | 15.00 | 286,079 |
| 14 Apr 20 |
15.30000 -0.21 |
16.00 | 15.07 | 15.65 | 253,270 |
| 13 Apr 20 |
15.51000 +0.32 |
15.66 | 14.06 | 14.94 | 465,317 |
| 09 Apr 20 |
15.19000 -0.15 |
16.70 | 15.05 | 15.80 | 561,228 |
| 08 Apr 20 |
15.34000 +1.49 |
15.73 | 13.85 | 14.09 | 742,390 |
| 07 Apr 20 |
13.85000 +0.12 |
14.75 | 13.60 | 14.19 | 661,459 |
| 06 Apr 20 |
13.73000 -0.27 |
15.00 | 13.67 | 14.40 | 577,141 |
| 03 Apr 20 |
14.00000 -0.29 |
14.80 | 13.80 | 14.56 | 366,768 |
| 02 Apr 20 |
14.29000 -0.29 |
15.46 | 14.18 | 14.59 | 272,234 |
| 01 Apr 20 |
14.58000 -0.48 |
15.25 | 13.84 | 14.21 | 271,664 |
| 31 Mar 20 |
15.06000 +1.07 |
15.49 | 14.00 | 14.38 | 636,006 |
| 30 Mar 20 |
13.99000 -1.59 |
15.64 | 13.70 | 15.47 | 401,146 |
| 27 Mar 20 |
15.58000 -0.40 |
16.82 | 14.67 | 14.70 | 895,506 |
| 26 Mar 20 |
15.98000 +3.96 |
16.25 | 12.00 | 12.12 | 1,289,311 |
| 25 Mar 20 |
12.02000 +2.45 |
12.79 | 10.00 | 10.04 | 2,410,583 |
| 24 Mar 20 |
9.57000 -1.92 |
12.62 | 9.12 | 12.03 | 1,945,253 |
| 23 Mar 20 |
11.49000 -5.62 |
16.75 | 11.06 | 16.75 | 1,164,897 |
| 20 Mar 20 |
17.11000 -2.00 |
20.38 | 16.56 | 19.11 | 607,607 |
| 19 Mar 20 |
19.11000 +1.04 |
19.37 | 17.32 | 17.46 | 466,379 |
| 18 Mar 20 |
18.07000 -2.08 |
19.30 | 16.77 | 19.22 | 562,786 |
| 17 Mar 20 |
20.15000 -0.89 |
21.46 | 20.00 | 21.30 | 513,352 |
| 16 Mar 20 |
21.04000 -3.04 |
22.60 | 20.05 | 20.09 | 541,103 |
| 13 Mar 20 |
24.08000 +1.45 |
24.65 | 22.85 | 23.13 | 946,056 |
| 12 Mar 20 |
22.63000 -4.61 |
24.17 | 21.02 | 21.24 | 928,081 |
| 11 Mar 20 |
27.24000 -1.21 |
28.28 | 26.99 | 27.93 | 357,123 |
| 10 Mar 20 |
28.45000 +1.22 |
28.50 | 27.48 | 27.64 | 445,251 |
| 09 Mar 20 |
27.23000 -1.50 |
27.55 | 25.05 | 25.24 | 504,443 |
| 06 Mar 20 |
28.73000 -0.80 |
29.25 | 28.36 | 28.87 | 198,043 |
| 05 Mar 20 |
29.53000 -0.62 |
30.07 | 29.20 | 29.64 | 227,515 |
| 04 Mar 20 |
30.15000 +0.46 |
30.33 | 29.67 | 30.02 | 150,609 |
| 03 Mar 20 |
29.69000 -0.57 |
30.69 | 29.42 | 30.59 | 420,692 |
| 02 Mar 20 |
30.26000 +0.82 |
30.37 | 29.15 | 29.46 | 333,138 |
| 28 Feb 20 |
29.44000 -1.34 |
29.96 | 28.51 | 29.93 | 640,975 |
| 27 Feb 20 |
30.78000 -0.35 |
30.83 | 29.65 | 30.11 | 267,281 |
| 26 Feb 20 |
31.13000 -0.25 |
31.60 | 30.77 | 30.91 | 357,818 |
| 25 Feb 20 |
31.38000 -0.54 |
32.16 | 31.10 | 31.89 | 289,084 |
| 24 Feb 20 |
31.92000 -1.08 |
32.23 | 31.30 | 32.07 | 357,356 |
| 21 Feb 20 |
33.00000 +0.00 |
33.02 | 32.68 | 32.88 | 184,103 |
| 20 Feb 20 |
33.00000 +0.21 |
33.13 | 32.55 | 32.80 | 211,398 |
| 19 Feb 20 |
32.79000 -0.14 |
33.20 | 32.74 | 33.03 | 212,978 |
| 18 Feb 20 |
32.93000 -0.59 |
33.78 | 32.81 | 33.52 | 198,892 |
| 14 Feb 20 |
33.52000 -0.40 |
33.93 | 32.98 | 33.87 | 427,487 |
| 13 Feb 20 |
33.92000 +0.26 |
33.94 | 33.33 | 33.53 | 206,984 |
| 12 Feb 20 |
33.66000 +0.01 |
33.86 | 33.39 | 33.69 | 252,698 |
| 11 Feb 20 |
33.65000 +0.53 |
33.71 | 33.22 | 33.23 | 238,282 |
| 10 Feb 20 |
33.12000 +0.12 |
33.16 | 32.61 | 33.04 | 179,869 |
| 07 Feb 20 |
33.00000 +0.02 |
33.15 | 32.65 | 32.99 | 169,132 |
| 06 Feb 20 |
32.98000 +0.31 |
33.05 | 32.55 | 32.93 | 224,779 |
| 05 Feb 20 |
32.67000 -0.19 |
33.42 | 32.38 | 33.15 | 458,352 |
| 04 Feb 20 |
32.86000 +0.83 |
33.06 | 32.15 | 32.42 | 611,680 |
| 03 Feb 20 |
32.03000 +1.41 |
32.13 | 30.57 | 30.57 | 529,445 |
| 31 Jan 20 |
30.62000 +0.22 |
30.82 | 30.41 | 30.41 | 1,095,130 |
| 30 Jan 20 |
30.40000 +0.38 |
30.57 | 29.85 | 30.01 | 290,692 |
| 29 Jan 20 |
30.02000 -0.13 |
30.40 | 29.85 | 30.34 | 212,227 |
| 28 Jan 20 |
30.15000 +0.80 |
30.19 | 29.45 | 29.49 | 224,470 |
| 27 Jan 20 |
29.35000 -0.71 |
29.61 | 28.94 | 29.50 | 270,043 |
| 24 Jan 20 |
30.06000 -0.25 |
30.61 | 29.98 | 30.40 | 259,473 |
| 23 Jan 20 |
30.31000 +0.18 |
30.38 | 29.72 | 30.08 | 274,055 |
| 22 Jan 20 |
30.13000 +0.52 |
30.24 | 29.56 | 29.63 | 255,779 |
| 21 Jan 20 |
29.61000 +0.09 |
29.62 | 29.13 | 29.48 | 266,829 |
| 20 Jan 20 |
29.52000 +0.50 |
29.52 | 28.97 | 29.12 | 121,952 |
| 17 Jan 20 |
29.02000 +0.19 |
29.18 | 28.76 | 28.92 | 287,930 |
| 16 Jan 20 |
28.83000 -0.42 |
29.44 | 28.76 | 29.27 | 288,510 |
| 15 Jan 20 |
29.25000 +0.10 |
29.28 | 28.62 | 29.19 | 391,881 |
| 14 Jan 20 |
29.15000 -0.16 |
29.68 | 29.13 | 29.41 | 221,629 |
| 13 Jan 20 |
29.31000 +0.24 |
29.64 | 29.19 | 29.30 | 227,572 |
| 10 Jan 20 |
29.07000 -0.15 |
29.37 | 29.04 | 29.31 | 147,346 |
| 09 Jan 20 |
29.22000 +0.38 |
29.29 | 28.82 | 29.05 | 328,385 |
| 08 Jan 20 |
28.84000 +0.13 |
29.01 | 28.62 | 28.72 | 312,465 |
| 07 Jan 20 |
28.71000 +0.46 |
28.88 | 28.33 | 28.33 | 211,278 |
| 06 Jan 20 |
28.25000 -0.13 |
28.67 | 28.03 | 28.34 | 205,502 |
| 03 Jan 20 |
28.38000 +0.21 |
28.47 | 27.55 | 27.90 | 378,874 |
| 02 Jan 20 |
28.17000 +1.52 |
28.33 | 26.78 | 26.86 | 427,599 |
| 31 Dec 19 |
26.65000 -0.13 |
26.72 | 26.36 | 26.68 | 110,594 |
| 30 Dec 19 |
26.78000 -0.03 |
26.85 | 26.43 | 26.50 | 165,956 |
| 27 Dec 19 |
26.81000 -0.25 |
27.21 | 26.69 | 27.16 | 241,274 |
| 24 Dec 19 |
27.06000 -0.47 |
27.66 | 27.01 | 27.53 | 146,467 |
| 23 Dec 19 |
27.53000 +0.49 |
27.55 | 26.94 | 27.10 | 286,182 |
| 20 Dec 19 |
27.04000 +0.12 |
27.10 | 26.56 | 26.93 | 330,045 |
| 19 Dec 19 |
26.92000 +0.91 |
27.02 | 26.02 | 26.04 | 550,475 |
| 18 Dec 19 |
26.01000 -0.09 |
26.40 | 25.92 | 26.14 | 615,976 |
| 17 Dec 19 |
26.10000 +0.03 |
26.50 | 26.05 | 26.10 | 362,056 |
| 16 Dec 19 |
26.07000 +0.05 |
26.30 | 25.97 | 26.01 | 198,457 |
| 13 Dec 19 |
26.02000 +0.05 |
26.16 | 25.84 | 25.89 | 206,652 |
| 12 Dec 19 |
25.97000 +0.27 |
26.34 | 25.64 | 25.64 | 293,597 |
| 11 Dec 19 |
25.70000 -0.07 |
26.02 | 25.65 | 25.77 | 169,718 |
| 10 Dec 19 |
25.77000 +0.01 |
26.04 | 25.33 | 25.82 | 280,227 |
| 09 Dec 19 |
25.76000 -0.30 |
26.17 | 25.60 | 26.11 | 282,389 |
| 06 Dec 19 |
26.06000 +0.18 |
26.43 | 25.95 | 25.98 | 196,470 |
| 05 Dec 19 |
25.88000 -0.55 |
26.62 | 25.83 | 26.45 | 221,745 |
| 04 Dec 19 |
26.43000 +0.04 |
26.64 | 26.23 | 26.37 | 187,758 |
| 03 Dec 19 |
26.39000 -0.08 |
26.39 | 25.94 | 26.34 | 232,395 |
| 02 Dec 19 |
26.47000 -0.44 |
27.24 | 26.43 | 27.00 | 250,005 |
| 29 Nov 19 |
26.91000 +0.23 |
27.08 | 26.62 | 26.70 | 109,310 |
| 28 Nov 19 |
26.68000 -0.17 |
26.91 | 26.56 | 26.91 | 104,737 |
| 27 Nov 19 |
26.85000 -0.26 |
27.29 | 26.81 | 27.06 | 229,500 |
| 26 Nov 19 |
27.11000 -0.52 |
27.79 | 26.96 | 27.50 | 535,949 |
| 25 Nov 19 |
27.63000 -0.43 |
28.05 | 27.24 | 28.01 | 362,096 |
| 22 Nov 19 |
28.06000 +0.08 |
28.42 | 27.94 | 27.94 | 287,623 |
| 21 Nov 19 |
27.98000 -0.24 |
28.80 | 27.79 | 28.18 | 538,561 |
| 20 Nov 19 |
28.22000 +0.37 |
28.27 | 27.50 | 27.77 | 361,576 |
| 19 Nov 19 |
27.85000 +0.28 |
28.01 | 27.40 | 27.60 | 315,245 |
| 18 Nov 19 |
27.57000 -0.27 |
27.60 | 26.85 | 27.01 | 446,113 |
| 15 Nov 19 |
27.84000 +1.05 |
27.95 | 26.33 | 26.85 | 314,472 |
| 14 Nov 19 |
26.79000 +0.69 |
26.89 | 26.05 | 26.09 | 382,749 |
| 13 Nov 19 |
26.10000 -3.55 |
27.67 | 25.81 | 27.00 | 1,687,004 |
| 12 Nov 19 |
29.65000 -0.09 |
29.95 | 29.51 | 29.71 | 498,321 |
| 11 Nov 19 |
29.74000 +0.14 |
29.92 | 29.25 | 29.66 | 176,857 |
| 08 Nov 19 |
29.60000 +0.07 |
29.92 | 29.50 | 29.56 | 194,586 |
| 07 Nov 19 |
29.53000 +0.05 |
29.86 | 29.43 | 29.60 | 115,103 |
| 06 Nov 19 |
29.48000 +0.45 |
29.71 | 28.83 | 29.09 | 212,471 |
| 05 Nov 19 |
29.03000 -0.67 |
29.78 | 28.90 | 29.75 | 233,230 |
| 04 Nov 19 |
29.70000 +0.17 |
29.95 | 29.35 | 29.66 | 253,167 |
| 01 Nov 19 |
29.53000 +0.56 |
29.68 | 28.85 | 29.10 | 407,974 |
| 31 Oct 19 |
28.97000 +0.31 |
29.00 | 28.53 | 28.70 | 138,444 |
| 30 Oct 19 |
28.66000 +0.22 |
28.90 | 27.91 | 28.52 | 291,462 |
| 29 Oct 19 |
28.44000 -0.26 |
28.87 | 28.41 | 28.62 | 177,413 |
| 28 Oct 19 |
28.70000 -0.19 |
29.38 | 28.63 | 29.03 | 590,671 |
| 25 Oct 19 |
28.89000 +0.19 |
28.95 | 28.14 | 28.63 | 383,660 |
| 24 Oct 19 |
28.70000 +0.21 |
29.24 | 28.26 | 28.61 | 240,584 |
| 23 Oct 19 |
28.49000 +0.28 |
28.67 | 28.12 | 28.24 | 154,172 |
| 22 Oct 19 |
28.21000 +0.29 |
28.96 | 27.91 | 28.04 | 249,223 |
| 21 Oct 19 |
27.92000 +0.44 |
28.30 | 27.47 | 27.55 | 186,241 |
| 18 Oct 19 |
27.48000 -0.13 |
27.89 | 26.90 | 27.63 | 229,151 |
| 17 Oct 19 |
27.61000 -0.20 |
28.04 | 27.55 | 27.92 | 247,421 |
| 16 Oct 19 |
27.81000 -0.41 |
28.36 | 27.72 | 28.27 | 263,083 |
| 15 Oct 19 |
28.22000 -0.24 |
28.67 | 28.03 | 28.31 | 241,524 |
| 11 Oct 19 |
28.46000 +0.59 |
28.76 | 28.07 | 28.12 | 335,471 |
| 10 Oct 19 |
27.87000 +0.02 |
28.21 | 27.51 | 27.70 | 230,486 |
| 09 Oct 19 |
27.85000 +0.47 |
28.03 | 27.45 | 27.45 | 273,918 |
| 08 Oct 19 |
27.38000 -0.16 |
27.58 | 27.20 | 27.44 | 218,527 |
| 07 Oct 19 |
27.54000 +0.05 |
27.63 | 27.02 | 27.41 | 261,552 |
| 04 Oct 19 |
27.49000 +0.39 |
27.60 | 26.94 | 27.29 | 313,951 |
| 03 Oct 19 |
27.10000 +0.97 |
27.20 | 26.18 | 26.20 | 410,391 |
| 02 Oct 19 |
26.13000 -1.14 |
27.15 | 25.86 | 27.14 | 625,806 |
| 01 Oct 19 |
27.27000 -0.85 |
28.25 | 27.04 | 28.18 | 338,792 |
| 30 Sep 19 |
28.12000 -0.22 |
28.37 | 27.84 | 28.35 | 338,168 |
| 27 Sep 19 |
28.34000 -0.58 |
28.60 | 28.13 | 28.55 | 211,421 |
| 26 Sep 19 |
28.92000 +0.17 |
29.01 | 28.64 | 28.76 | 686,112 |
| 25 Sep 19 |
28.75000 -0.40 |
29.20 | 28.69 | 29.12 | 435,589 |
| 24 Sep 19 |
29.15000 -0.70 |
29.99 | 28.75 | 29.90 | 490,299 |
| 23 Sep 19 |
29.85000 +0.45 |
29.94 | 29.15 | 29.50 | 367,933 |
| 20 Sep 19 |
29.40000 +0.12 |
29.58 | 29.26 | 29.28 | 404,641 |
| 19 Sep 19 |
29.28000 -0.22 |
29.70 | 29.05 | 29.56 | 334,441 |
| 18 Sep 19 |
29.50000 -0.65 |
30.35 | 29.14 | 30.15 | 308,595 |
| 17 Sep 19 |
30.15000 +0.01 |
30.27 | 28.91 | 30.06 | 290,815 |
| 16 Sep 19 |
30.14000 +0.17 |
30.52 | 30.00 | 30.06 | 172,769 |
| 13 Sep 19 |
29.97000 -0.53 |
30.69 | 29.89 | 30.43 | 382,154 |
| 12 Sep 19 |
30.50000 -0.95 |
31.58 | 30.23 | 31.58 | 381,789 |
| 11 Sep 19 |
31.45000 +0.59 |
31.71 | 30.56 | 31.00 | 326,090 |
| 10 Sep 19 |
30.86000 +1.74 |
31.06 | 29.14 | 29.14 | 408,995 |
| 09 Sep 19 |
29.12000 +0.03 |
29.94 | 28.99 | 29.38 | 182,864 |
| 06 Sep 19 |
29.09000 -0.43 |
29.49 | 28.97 | 29.49 | 158,406 |
| 05 Sep 19 |
29.52000 +1.01 |
30.04 | 28.89 | 28.99 | 264,765 |
| 04 Sep 19 |
28.51000 +0.03 |
29.00 | 28.23 | 28.60 | 271,045 |
| 03 Sep 19 |
28.48000 -0.58 |
29.03 | 28.01 | 28.95 | 272,125 |
| 30 Aug 19 |
29.06000 +0.24 |
29.33 | 28.84 | 28.84 | 257,873 |
| 29 Aug 19 |
28.82000 -0.09 |
29.48 | 28.30 | 29.19 | 240,453 |
| 28 Aug 19 |
28.91000 -0.29 |
29.23 | 28.50 | 29.23 | 275,688 |
| 27 Aug 19 |
29.20000 +0.62 |
29.22 | 28.47 | 28.63 | 385,710 |
| 26 Aug 19 |
28.58000 +0.57 |
28.63 | 28.01 | 28.01 | 319,811 |
| 23 Aug 19 |
28.01000 +0.51 |
28.15 | 27.21 | 27.50 | 610,443 |
| 22 Aug 19 |
27.50000 +1.47 |
27.66 | 26.01 | 26.06 | 471,128 |
| 21 Aug 19 |
26.03000 -0.18 |
26.85 | 25.75 | 26.41 | 284,180 |
| 20 Aug 19 |
26.21000 +0.74 |
26.29 | 25.24 | 25.40 | 314,961 |
| 19 Aug 19 |
25.47000 -0.03 |
25.98 | 25.15 | 25.55 | 394,321 |
| 16 Aug 19 |
25.50000 +0.26 |
25.69 | 24.89 | 25.39 | 323,705 |
| 15 Aug 19 |
25.24000 -1.50 |
26.94 | 25.02 | 26.84 | 593,011 |
| 14 Aug 19 |
26.74000 +0.07 |
27.76 | 26.30 | 26.75 | 575,821 |
| 13 Aug 19 |
26.67000 +0.35 |
26.91 | 26.32 | 26.32 | 252,243 |
| 12 Aug 19 |
26.32000 -0.67 |
27.11 | 26.21 | 26.84 | 265,047 |
| 09 Aug 19 |
26.99000 -0.33 |
27.21 | 26.72 | 27.17 | 211,199 |
| 08 Aug 19 |
27.32000 +0.00 |
27.50 | 27.06 | 27.38 | 203,279 |
| 07 Aug 19 |
27.32000 -0.13 |
27.41 | 26.77 | 27.29 | 246,977 |
| 06 Aug 19 |
27.45000 -0.64 |
27.91 | 26.87 | 27.90 | 377,203 |
| 02 Aug 19 |
28.09000 -0.55 |
28.67 | 27.84 | 28.56 | 295,421 |
| 01 Aug 19 |
28.64000 -0.46 |
29.40 | 28.53 | 29.07 | 285,529 |
| 31 Jul 19 |
29.10000 -0.24 |
29.58 | 28.56 | 29.27 | 325,667 |
| 30 Jul 19 |
29.34000 -0.82 |
30.17 | 29.28 | 30.08 | 386,962 |
| 29 Jul 19 |
30.16000 -0.78 |
31.00 | 30.05 | 30.95 | 358,589 |
| 26 Jul 19 |
30.94000 -0.57 |
31.99 | 30.82 | 31.50 | 160,634 |
| 25 Jul 19 |
31.51000 -0.28 |
31.92 | 31.19 | 31.83 | 197,383 |
| 24 Jul 19 |
31.79000 +0.69 |
31.80 | 31.05 | 31.05 | 297,605 |
| 23 Jul 19 |
31.10000 +0.63 |
31.29 | 30.50 | 30.53 | 318,131 |
| 22 Jul 19 |
30.47000 -0.53 |
31.15 | 30.33 | 31.02 | 268,774 |
| 19 Jul 19 |
31.00000 -0.17 |
31.51 | 30.99 | 31.41 | 227,600 |
| 18 Jul 19 |
31.17000 -0.50 |
31.69 | 30.82 | 31.69 | 379,888 |
| 17 Jul 19 |
31.67000 -0.05 |
32.50 | 31.60 | 31.75 | 505,486 |
| 16 Jul 19 |
31.72000 -3.64 |
32.75 | 31.62 | 32.75 | 1,351,485 |
| 15 Jul 19 |
35.36000 -0.62 |
36.10 | 35.24 | 36.00 | 179,812 |
| 12 Jul 19 |
35.98000 +0.17 |
36.12 | 35.80 | 35.80 | 115,153 |
| 11 Jul 19 |
35.81000 -0.58 |
36.55 | 35.72 | 36.41 | 240,289 |
| 10 Jul 19 |
36.39000 -0.10 |
37.09 | 36.15 | 36.54 | 218,287 |
| 09 Jul 19 |
36.49000 -0.75 |
37.40 | 36.39 | 37.14 | 180,756 |
| 08 Jul 19 |
37.24000 -0.54 |
38.14 | 37.24 | 37.73 | 220,873 |
| 05 Jul 19 |
37.78000 -0.04 |
38.00 | 37.12 | 37.72 | 232,584 |
| 04 Jul 19 |
37.82000 +0.34 |
37.85 | 37.48 | 37.48 | 70,388 |
| 03 Jul 19 |
37.48000 +0.12 |
37.80 | 37.29 | 37.36 | 158,306 |
| 02 Jul 19 |
37.36000 +0.46 |
37.43 | 36.65 | 37.02 | 127,770 |
| 28 Jun 19 |
36.90000 -0.11 |
37.20 | 36.26 | 37.05 | 261,924 |
| 27 Jun 19 |
37.01000 -0.78 |
37.67 | 36.93 | 37.48 | 152,459 |
| 26 Jun 19 |
37.79000 -0.21 |
38.51 | 37.59 | 38.01 | 183,897 |
| 25 Jun 19 |
38.00000 -0.56 |
38.49 | 37.79 | 38.47 | 240,330 |
| 24 Jun 19 |
38.56000 -0.12 |
38.86 | 38.34 | 38.74 | 171,970 |
| 21 Jun 19 |
38.68000 -0.05 |
38.81 | 38.28 | 38.60 | 266,981 |
| 20 Jun 19 |
38.73000 -0.09 |
39.33 | 38.55 | 38.93 | 150,288 |
| 19 Jun 19 |
38.82000 -0.08 |
39.02 | 38.54 | 39.00 | 129,783 |
| 18 Jun 19 |
38.90000 +0.57 |
39.22 | 38.54 | 38.58 | 183,519 |
| 17 Jun 19 |
38.33000 +0.43 |
38.45 | 37.69 | 38.00 | 208,667 |
| 14 Jun 19 |
37.90000 +0.24 |
37.93 | 37.30 | 37.66 | 144,604 |
| 13 Jun 19 |
37.66000 +0.75 |
37.81 | 36.90 | 37.05 | 322,810 |
| 12 Jun 19 |
36.91000 +0.64 |
37.16 | 36.19 | 36.33 | 279,368 |
| 11 Jun 19 |
36.27000 +0.57 |
36.71 | 35.75 | 35.91 | 215,221 |
| 10 Jun 19 |
35.70000 -0.34 |
36.46 | 35.68 | 36.25 | 199,827 |
| 07 Jun 19 |
36.04000 +0.52 |
36.30 | 35.50 | 35.68 | 238,148 |
| 06 Jun 19 |
35.52000 +0.07 |
35.72 | 35.08 | 35.50 | 209,547 |
| 05 Jun 19 |
35.45000 +0.65 |
35.48 | 34.75 | 35.07 | 217,790 |
| 04 Jun 19 |
34.80000 +0.30 |
35.04 | 34.29 | 34.84 | 187,429 |
| 03 Jun 19 |
34.50000 +0.85 |
34.72 | 33.61 | 33.74 | 239,441 |
| 31 May 19 |
33.65000 -0.97 |
34.40 | 33.51 | 34.31 | 186,648 |
| 30 May 19 |
34.62000 +1.42 |
35.17 | 33.37 | 33.37 | 476,324 |
| 29 May 19 |
33.20000 -0.62 |
33.77 | 32.69 | 33.71 | 465,478 |
| 28 May 19 |
33.82000 +1.15 |
35.45 | 33.69 | 33.80 | 886,647 |
| 27 May 19 |
32.67000 +0.48 |
32.83 | 32.07 | 32.07 | 63,579 |
| 24 May 19 |
32.19000 +0.42 |
32.24 | 31.82 | 31.94 | 96,429 |
| 23 May 19 |
31.77000 -0.24 |
31.90 | 31.43 | 31.86 | 138,359 |
| 22 May 19 |
32.01000 -0.54 |
32.62 | 31.54 | 32.37 | 136,792 |
| 21 May 19 |
32.55000 +0.63 |
32.59 | 31.93 | 31.93 | 162,972 |
| 17 May 19 |
31.92000 -0.21 |
32.35 | 31.77 | 32.05 | 125,144 |
| 16 May 19 |
32.13000 +0.48 |
32.51 | 31.65 | 31.72 | 241,986 |
| 15 May 19 |
31.65000 -1.21 |
32.85 | 31.65 | 32.68 | 226,413 |
| 14 May 19 |
32.86000 +0.99 |
33.02 | 31.68 | 31.95 | 188,633 |
| 13 May 19 |
31.87000 +0.16 |
32.11 | 31.42 | 31.42 | 310,056 |
| 10 May 19 |
31.71000 -0.21 |
31.92 | 31.43 | 31.87 | 263,745 |
| 09 May 19 |
31.92000 -0.69 |
32.32 | 31.26 | 32.22 | 454,788 |
| 08 May 19 |
32.61000 -0.02 |
32.75 | 32.19 | 32.61 | 94,101 |
| 07 May 19 |
32.63000 -0.31 |
32.87 | 32.03 | 32.76 | 178,868 |
| 06 May 19 |
32.94000 -0.66 |
33.17 | 32.45 | 33.10 | 209,664 |
| 03 May 19 |
33.60000 +0.91 |
33.63 | 32.77 | 32.81 | 140,368 |
| 02 May 19 |
32.69000 -0.58 |
33.34 | 32.59 | 33.25 | 131,540 |
| 01 May 19 |
33.27000 -0.61 |
33.99 | 33.20 | 33.99 | 213,319 |
| 30 Apr 19 |
33.88000 +0.41 |
34.00 | 33.01 | 33.45 | 372,726 |
| 29 Apr 19 |
33.47000 +0.18 |
33.83 | 33.20 | 33.36 | 124,510 |
| 26 Apr 19 |
33.29000 +0.33 |
33.55 | 32.29 | 32.95 | 216,422 |
| 25 Apr 19 |
32.96000 +0.92 |
33.18 | 32.07 | 32.07 | 239,933 |
| 24 Apr 19 |
32.04000 +0.09 |
32.11 | 31.23 | 31.90 | 327,475 |
| 23 Apr 19 |
31.95000 -0.08 |
32.28 | 31.90 | 32.26 | 197,393 |
| 22 Apr 19 |
32.03000 +0.20 |
32.04 | 31.70 | 31.82 | 162,798 |
| 18 Apr 19 |
31.83000 -0.60 |
32.41 | 31.43 | 32.41 | 210,388 |
| 17 Apr 19 |
32.43000 +0.36 |
32.45 | 31.91 | 32.05 | 430,209 |
| 16 Apr 19 |
32.07000 -1.14 |
33.14 | 31.36 | 33.14 | 770,713 |
| 15 Apr 19 |
33.21000 -0.01 |
33.39 | 33.04 | 33.17 | 121,007 |
| 12 Apr 19 |
33.22000 -0.30 |
33.76 | 33.17 | 33.69 | 130,406 |
| 11 Apr 19 |
33.52000 -0.37 |
33.95 | 33.41 | 33.95 | 126,650 |
| 10 Apr 19 |
33.89000 +0.02 |
34.18 | 33.64 | 33.81 | 130,804 |
| 09 Apr 19 |
33.87000 +0.47 |
33.94 | 33.11 | 33.40 | 154,803 |
| 08 Apr 19 |
33.40000 -0.43 |
33.94 | 33.28 | 33.91 | 111,218 |
| 05 Apr 19 |
33.83000 +0.63 |
34.05 | 33.34 | 33.34 | 116,167 |
| 04 Apr 19 |
33.20000 -0.46 |
33.74 | 33.16 | 33.74 | 172,159 |
| 03 Apr 19 |
33.66000 +0.47 |
33.94 | 33.23 | 33.23 | 251,277 |
| 02 Apr 19 |
33.19000 -0.26 |
33.55 | 32.81 | 33.50 | 194,325 |
| 01 Apr 19 |
33.45000 +0.70 |
33.59 | 32.84 | 33.00 | 286,637 |
| 29 Mar 19 |
32.75000 +0.18 |
33.19 | 32.55 | 32.60 | 341,947 |
| 28 Mar 19 |
32.57000 -0.05 |
32.75 | 32.10 | 32.23 | 233,863 |
| 27 Mar 19 |
32.62000 +0.37 |
32.70 | 32.05 | 32.25 | 322,508 |
| 26 Mar 19 |
32.25000 +0.27 |
32.47 | 31.93 | 32.13 | 422,191 |
| 25 Mar 19 |
31.98000 +1.20 |
31.99 | 30.66 | 30.84 | 913,782 |
| 22 Mar 19 |
30.78000 -0.38 |
31.18 | 30.42 | 31.15 | 454,000 |
| 21 Mar 19 |
31.16000 +0.31 |
31.34 | 30.79 | 30.86 | 259,954 |
| 20 Mar 19 |
30.85000 -0.03 |
30.94 | 30.51 | 30.89 | 578,304 |
| 19 Mar 19 |
30.88000 +0.07 |
31.00 | 30.35 | 30.92 | 368,789 |
| 18 Mar 19 |
30.81000 -0.19 |
31.47 | 29.55 | 31.10 | 699,704 |
| 15 Mar 19 |
31.00000 +0.26 |
31.00 | 30.11 | 30.47 | 1,014,240 |
| 14 Mar 19 |
30.74000 -1.21 |
32.43 | 30.50 | 32.43 | 923,653 |
| 13 Mar 19 |
31.95000 -0.01 |
32.22 | 31.79 | 32.01 | 239,398 |
| 12 Mar 19 |
31.96000 -1.52 |
33.62 | 31.84 | 33.55 | 493,369 |
| 11 Mar 19 |
33.48000 -0.22 |
34.29 | 33.45 | 33.67 | 218,076 |
| 08 Mar 19 |
33.70000 -0.53 |
34.00 | 33.53 | 33.82 | 149,656 |
| 07 Mar 19 |
34.23000 -0.04 |
34.67 | 33.81 | 34.33 | 200,077 |
| 06 Mar 19 |
34.27000 -0.64 |
35.10 | 34.17 | 34.90 | 132,793 |
| 05 Mar 19 |
34.91000 -0.50 |
35.86 | 34.87 | 35.43 | 213,020 |
| 04 Mar 19 |
35.41000 +0.01 |
35.77 | 35.07 | 35.56 | 146,455 |
| 01 Mar 19 |
35.40000 +0.83 |
35.54 | 34.72 | 34.72 | 193,226 |
| 28 Feb 19 |
34.57000 -0.72 |
35.29 | 33.63 | 35.29 | 286,009 |
| 27 Feb 19 |
35.29000 -0.33 |
35.78 | 34.92 | 35.60 | 158,946 |
| 26 Feb 19 |
35.62000 -0.24 |
35.97 | 35.14 | 35.88 | 184,481 |
| 25 Feb 19 |
35.86000 -0.34 |
36.45 | 35.57 | 36.32 | 182,044 |
| 22 Feb 19 |
36.20000 -0.33 |
37.08 | 36.10 | 37.08 | 150,331 |
| 21 Feb 19 |
36.53000 +0.19 |
36.74 | 35.72 | 36.36 | 229,989 |
| 20 Feb 19 |
36.34000 +0.16 |
36.62 | 35.45 | 36.27 | 280,630 |
| 19 Feb 19 |
36.18000 +0.88 |
36.57 | 35.26 | 35.36 | 230,447 |
| 15 Feb 19 |
35.30000 +0.60 |
35.50 | 34.75 | 34.96 | 267,057 |
| 14 Feb 19 |
34.70000 +0.73 |
34.90 | 34.06 | 34.20 | 199,027 |
| 13 Feb 19 |
33.97000 +0.01 |
34.56 | 33.51 | 33.91 | 249,963 |
| 12 Feb 19 |
33.96000 +0.77 |
34.00 | 33.05 | 33.26 | 312,514 |
| 11 Feb 19 |
33.19000 -0.01 |
33.37 | 33.03 | 33.31 | 174,914 |
| 08 Feb 19 |
33.20000 -0.15 |
33.40 | 33.00 | 33.36 | 154,635 |
| 07 Feb 19 |
33.35000 -0.06 |
33.65 | 33.01 | 33.47 | 419,769 |
| 06 Feb 19 |
33.41000 +0.13 |
33.91 | 33.10 | 33.20 | 209,110 |
| 05 Feb 19 |
33.28000 -0.66 |
34.16 | 33.18 | 33.94 | 379,289 |
| 04 Feb 19 |
33.94000 -0.31 |
34.48 | 33.93 | 34.45 | 271,886 |
| 01 Feb 19 |
34.25000 -0.18 |
34.76 | 33.97 | 34.51 | 262,255 |
| 31 Jan 19 |
34.43000 +0.53 |
34.87 | 33.94 | 34.07 | 425,682 |
| 30 Jan 19 |
33.90000 +0.14 |
34.08 | 33.51 | 33.97 | 188,002 |
| 29 Jan 19 |
33.76000 +0.11 |
34.70 | 33.68 | 33.81 | 292,497 |
| 28 Jan 19 |
33.65000 -0.13 |
33.86 | 32.77 | 33.72 | 330,586 |
| 25 Jan 19 |
33.78000 +0.53 |
33.85 | 33.25 | 33.46 | 403,376 |
| 24 Jan 19 |
33.25000 +1.06 |
33.50 | 32.03 | 32.25 | 386,511 |
| 23 Jan 19 |
32.19000 +0.35 |
32.41 | 31.75 | 31.85 | 374,181 |
| 22 Jan 19 |
31.84000 +0.11 |
32.36 | 31.45 | 31.70 | 571,331 |
| 21 Jan 19 |
31.73000 +0.54 |
32.28 | 30.71 | 31.52 | 350,541 |
| 18 Jan 19 |
31.19000 +2.25 |
31.45 | 29.37 | 29.71 | 1,191,068 |
| 17 Jan 19 |
28.94000 -0.16 |
29.30 | 28.47 | 29.15 | 554,871 |
| 16 Jan 19 |
29.10000 -4.86 |
32.91 | 28.94 | 32.91 | 1,476,527 |
| 15 Jan 19 |
33.96000 -0.88 |
35.31 | 33.76 | 34.96 | 415,784 |
| 14 Jan 19 |
34.84000 +0.58 |
35.00 | 34.27 | 34.43 | 674,412 |
| 11 Jan 19 |
34.26000 -0.59 |
35.10 | 34.06 | 34.94 | 655,561 |
| 10 Jan 19 |
34.85000 -1.38 |
36.25 | 34.48 | 36.25 | 692,438 |
| 09 Jan 19 |
36.23000 +1.23 |
37.16 | 35.27 | 35.27 | 861,851 |
| 08 Jan 19 |
35.00000 +0.02 |
35.67 | 34.54 | 35.25 | 370,710 |
| 07 Jan 19 |
34.98000 +1.74 |
35.11 | 33.35 | 33.45 | 258,403 |
| 04 Jan 19 |
33.24000 +0.83 |
33.30 | 32.25 | 32.73 | 146,649 |
| 03 Jan 19 |
32.41000 -1.00 |
33.40 | 31.93 | 33.40 | 227,428 |
| 02 Jan 19 |
33.41000 -0.63 |
33.75 | 32.85 | 33.75 | 203,887 |
| 31 Dec 18 |
34.04000 +0.61 |
34.05 | 33.24 | 33.59 | 79,423 |
| 28 Dec 18 |
33.43000 -0.19 |
33.72 | 32.60 | 33.36 | 184,309 |
| 27 Dec 18 |
33.62000 +0.97 |
33.97 | 33.16 | 33.23 | 337,530 |
| 24 Dec 18 |
32.65000 +0.15 |
33.37 | 32.03 | 32.40 | 141,434 |
| 21 Dec 18 |
32.50000 -0.42 |
32.90 | 31.88 | 32.90 | 420,487 |
| 20 Dec 18 |
32.92000 -0.51 |
33.75 | 32.50 | 33.37 | 308,390 |
| 19 Dec 18 |
33.43000 -0.38 |
34.36 | 33.41 | 33.80 | 318,479 |
| 18 Dec 18 |
33.81000 -0.05 |
34.51 | 33.34 | 33.96 | 566,656 |
| 17 Dec 18 |
33.86000 -1.22 |
35.68 | 33.76 | 35.20 | 299,656 |
| 14 Dec 18 |
35.08000 +0.11 |
35.25 | 34.72 | 34.75 | 279,197 |
| 13 Dec 18 |
34.97000 +0.17 |
35.31 | 34.72 | 34.96 | 249,326 |
| 12 Dec 18 |
34.80000 +0.72 |
35.27 | 34.23 | 34.26 | 526,390 |
| 11 Dec 18 |
34.08000 +0.20 |
34.32 | 33.28 | 33.88 | 515,817 |
| 10 Dec 18 |
33.88000 -0.71 |
34.50 | 32.95 | 34.50 | 590,920 |
| 07 Dec 18 |
34.59000 -0.89 |
35.56 | 34.50 | 35.55 | 444,234 |
| 06 Dec 18 |
35.48000 -0.87 |
36.14 | 35.18 | 36.12 | 750,764 |
| 05 Dec 18 |
36.35000 +0.17 |
37.04 | 36.02 | 36.28 | 242,858 |
| 04 Dec 18 |
36.18000 -1.18 |
37.57 | 35.64 | 37.30 | 759,644 |
| 03 Dec 18 |
37.36000 -0.44 |
38.42 | 37.18 | 38.21 | 448,322 |
| 30 Nov 18 |
37.80000 +0.38 |
38.12 | 37.30 | 37.30 | 341,877 |
| 29 Nov 18 |
37.42000 -0.57 |
37.99 | 37.30 | 37.85 | 245,194 |
| 28 Nov 18 |
37.99000 +0.64 |
38.17 | 37.34 | 37.34 | 230,071 |
| 27 Nov 18 |
37.35000 -0.55 |
38.39 | 37.28 | 37.77 | 245,141 |
| 26 Nov 18 |
37.90000 -0.11 |
39.00 | 37.75 | 38.12 | 275,991 |
| 23 Nov 18 |
38.01000 -0.15 |
38.29 | 37.79 | 37.99 | 125,032 |
| 22 Nov 18 |
38.16000 +0.21 |
38.38 | 37.99 | 37.99 | 98,124 |
| 21 Nov 18 |
37.95000 +0.04 |
38.54 | 37.72 | 38.02 | 353,012 |
| 20 Nov 18 |
37.91000 -0.01 |
38.83 | 37.64 | 37.81 | 249,265 |
| 19 Nov 18 |
37.92000 +0.08 |
38.66 | 37.80 | 37.90 | 221,529 |
| 16 Nov 18 |
37.84000 +0.83 |
38.21 | 36.85 | 36.90 | 214,662 |
| 15 Nov 18 |
37.01000 -0.05 |
37.31 | 36.66 | 36.99 | 270,797 |
| 14 Nov 18 |
37.06000 +0.32 |
37.50 | 35.89 | 36.81 | 485,295 |
| 13 Nov 18 |
36.74000 -2.06 |
39.00 | 36.25 | 38.80 | 981,994 |
| 12 Nov 18 |
38.80000 -2.46 |
41.66 | 38.62 | 41.19 | 452,688 |
| 09 Nov 18 |
41.26000 +0.16 |
41.65 | 40.25 | 40.83 | 368,016 |
| 08 Nov 18 |
41.10000 +2.01 |
42.16 | 38.90 | 39.21 | 719,240 |
| 07 Nov 18 |
39.09000 -5.91 |
44.03 | 38.59 | 44.03 | 1,019,275 |
| 06 Nov 18 |
45.00000 -0.43 |
46.08 | 44.77 | 45.60 | 176,360 |
| 05 Nov 18 |
45.43000 +1.47 |
45.65 | 43.91 | 43.91 | 234,719 |
| 02 Nov 18 |
43.96000 -0.17 |
44.82 | 43.41 | 44.31 | 192,854 |
| 01 Nov 18 |
44.13000 -0.28 |
44.75 | 44.00 | 44.55 | 153,708 |
| 31 Oct 18 |
44.41000 -0.35 |
45.55 | 44.38 | 44.97 | 162,161 |
| 30 Oct 18 |
44.76000 +0.03 |
45.28 | 44.35 | 44.76 | 152,751 |
| 29 Oct 18 |
44.73000 -0.52 |
46.42 | 44.47 | 45.40 | 156,715 |
| 26 Oct 18 |
45.25000 +1.16 |
45.36 | 43.29 | 43.80 | 252,235 |
| 25 Oct 18 |
44.09000 +0.00 |
44.50 | 43.37 | 44.19 | 231,102 |
| 24 Oct 18 |
44.09000 -0.65 |
45.20 | 44.01 | 44.86 | 281,291 |
| 23 Oct 18 |
44.74000 +0.44 |
44.90 | 43.35 | 43.80 | 203,329 |
| 22 Oct 18 |
44.30000 -0.12 |
44.50 | 43.80 | 44.50 | 173,176 |
| 19 Oct 18 |
44.42000 +0.08 |
44.79 | 44.08 | 44.36 | 289,260 |
| 18 Oct 18 |
44.34000 -0.59 |
44.76 | 43.75 | 44.75 | 302,581 |
| 17 Oct 18 |
44.93000 -0.82 |
45.66 | 44.25 | 45.58 | 315,475 |
| 16 Oct 18 |
45.75000 -0.63 |
46.42 | 45.55 | 46.40 | 311,381 |
| 15 Oct 18 |
46.38000 +0.36 |
46.44 | 45.63 | 46.05 | 268,707 |
| 12 Oct 18 |
46.02000 +1.32 |
46.06 | 45.20 | 45.26 | 341,924 |
| 11 Oct 18 |
44.70000 -0.71 |
45.64 | 44.45 | 44.76 | 288,762 |
| 10 Oct 18 |
45.41000 -1.56 |
46.87 | 44.63 | 46.87 | 330,511 |
| 09 Oct 18 |
46.97000 -1.12 |
48.23 | 46.59 | 47.97 | 251,845 |
| 05 Oct 18 |
48.09000 -0.36 |
48.42 | 48.03 | 48.20 | 108,024 |
| 04 Oct 18 |
48.45000 -0.23 |
48.65 | 47.94 | 48.58 | 856,206 |
| 03 Oct 18 |
48.68000 -0.46 |
49.32 | 48.59 | 49.10 | 565,529 |
| 02 Oct 18 |
49.14000 -0.86 |
49.96 | 49.00 | 49.96 | 182,179 |
| 01 Oct 18 |
50.00000 -0.27 |
52.10 | 49.76 | 51.10 | 225,589 |
| 28 Sep 18 |
50.27000 -0.60 |
50.76 | 50.06 | 50.76 | 123,737 |
| 27 Sep 18 |
50.87000 -0.86 |
51.49 | 50.16 | 51.49 | 163,567 |
| 26 Sep 18 |
51.73000 -0.28 |
51.94 | 51.61 | 51.94 | 154,096 |
| 25 Sep 18 |
52.01000 -0.04 |
52.27 | 51.92 | 52.02 | 112,678 |
| 24 Sep 18 |
52.05000 +0.05 |
52.12 | 51.67 | 51.92 | 193,692 |
| 21 Sep 18 |
52.00000 +0.00 |
52.04 | 51.67 | 51.92 | 231,226 |
| 20 Sep 18 |
52.00000 +0.24 |
52.13 | 51.70 | 51.70 | 128,753 |
| 19 Sep 18 |
51.76000 -0.03 |
52.35 | 51.67 | 51.79 | 117,044 |
| 18 Sep 18 |
51.79000 +0.24 |
51.98 | 51.42 | 51.57 | 93,616 |
| 17 Sep 18 |
51.55000 +0.18 |
51.87 | 51.29 | 51.29 | 100,457 |
| 14 Sep 18 |
51.37000 +0.11 |
51.84 | 51.21 | 51.21 | 74,022 |
| 13 Sep 18 |
51.26000 -0.11 |
51.59 | 50.91 | 51.41 | 76,965 |
| 12 Sep 18 |
51.37000 -0.07 |
51.83 | 51.28 | 51.44 | 255,695 |
| 11 Sep 18 |
51.44000 +0.51 |
51.86 | 50.73 | 50.85 | 117,256 |
| 10 Sep 18 |
50.93000 +0.38 |
51.21 | 50.17 | 50.55 | 315,652 |
| 07 Sep 18 |
50.55000 -0.18 |
50.68 | 50.12 | 50.68 | 108,619 |
| 06 Sep 18 |
50.73000 -0.10 |
51.02 | 50.64 | 50.96 | 73,467 |
| 05 Sep 18 |
50.83000 +0.33 |
51.15 | 50.33 | 50.51 | 143,572 |
| 04 Sep 18 |
50.50000 -0.79 |
51.20 | 50.09 | 51.20 | 267,769 |
| 31 Aug 18 |
51.29000 -0.33 |
51.63 | 50.99 | 51.50 | 100,605 |
| 30 Aug 18 |
51.62000 -0.23 |
52.48 | 51.46 | 51.82 | 113,254 |
| 29 Aug 18 |
51.85000 +0.10 |
51.87 | 51.31 | 51.80 | 84,370 |
| 28 Aug 18 |
51.75000 +0.01 |
51.88 | 51.09 | 51.88 | 122,547 |
| 27 Aug 18 |
51.74000 +1.03 |
51.85 | 50.88 | 50.88 | 166,159 |
| 24 Aug 18 |
50.71000 -0.11 |
50.96 | 50.38 | 50.96 | 234,536 |
| 23 Aug 18 |
50.82000 +0.07 |
51.00 | 50.53 | 50.75 | 49,075 |
| 22 Aug 18 |
50.75000 -0.34 |
51.29 | 50.68 | 51.29 | 139,452 |
| 21 Aug 18 |
51.09000 +0.53 |
51.32 | 50.50 | 50.67 | 114,334 |
| 20 Aug 18 |
50.56000 -0.20 |
51.10 | 50.40 | 50.90 | 231,154 |
| 17 Aug 18 |
50.76000 -0.59 |
51.31 | 50.58 | 51.22 | 182,471 |
| 16 Aug 18 |
51.35000 +1.03 |
51.38 | 50.41 | 50.41 | 201,299 |
| 15 Aug 18 |
50.32000 -0.71 |
51.07 | 50.05 | 50.50 | 149,632 |
| 14 Aug 18 |
51.03000 +0.02 |
51.30 | 50.48 | 51.07 | 157,507 |
| 13 Aug 18 |
51.01000 +0.27 |
51.16 | 50.50 | 50.55 | 81,260 |
| 10 Aug 18 |
50.74000 -0.19 |
51.28 | 50.06 | 50.94 | 113,771 |
| 09 Aug 18 |
50.93000 +0.34 |
51.40 | 50.67 | 51.01 | 137,172 |
| 08 Aug 18 |
50.59000 -0.20 |
52.33 | 48.82 | 51.53 | 477,018 |
| 07 Aug 18 |
50.79000 -0.28 |
51.26 | 50.65 | 51.22 | 186,430 |
| 03 Aug 18 |
51.07000 -0.63 |
51.77 | 50.71 | 51.70 | 177,858 |
| 02 Aug 18 |
51.70000 +1.12 |
52.00 | 50.46 | 50.50 | 268,705 |
| 01 Aug 18 |
50.58000 +0.61 |
50.75 | 49.87 | 49.92 | 182,544 |
| 31 Jul 18 |
49.97000 +0.66 |
50.04 | 48.61 | 49.15 | 199,456 |
| 30 Jul 18 |
49.31000 -0.44 |
49.92 | 48.64 | 49.75 | 213,845 |
| 27 Jul 18 |
49.75000 +0.94 |
50.00 | 48.80 | 48.82 | 207,832 |
| 26 Jul 18 |
48.81000 +0.35 |
49.10 | 48.31 | 48.50 | 150,081 |
| 25 Jul 18 |
48.46000 +0.33 |
48.58 | 48.23 | 48.23 | 140,134 |
| 24 Jul 18 |
48.13000 +0.04 |
48.56 | 48.02 | 48.16 | 169,049 |
| 23 Jul 18 |
48.09000 -0.65 |
48.80 | 47.97 | 48.77 | 226,215 |
| 20 Jul 18 |
48.74000 -0.38 |
49.16 | 48.68 | 49.01 | 154,586 |
| 19 Jul 18 |
49.12000 +0.35 |
49.44 | 48.71 | 48.80 | 151,411 |
| 18 Jul 18 |
48.77000 -0.03 |
49.20 | 48.57 | 48.90 | 286,424 |
| 17 Jul 18 |
48.80000 -1.25 |
50.60 | 48.67 | 50.05 | 353,095 |
| 16 Jul 18 |
50.05000 +1.52 |
50.97 | 49.43 | 49.54 | 497,029 |
| 13 Jul 18 |
48.53000 -0.04 |
49.10 | 48.48 | 48.58 | 209,814 |
| 12 Jul 18 |
48.57000 -0.18 |
49.26 | 48.28 | 48.82 | 229,013 |
| 11 Jul 18 |
48.75000 -0.60 |
49.17 | 48.70 | 49.17 | 166,716 |
| 10 Jul 18 |
49.35000 -0.17 |
49.66 | 48.77 | 49.61 | 184,736 |
| 09 Jul 18 |
49.52000 +1.21 |
49.71 | 48.50 | 48.50 | 281,813 |
| 06 Jul 18 |
48.31000 -0.22 |
48.56 | 48.10 | 48.56 | 239,766 |
| 05 Jul 18 |
48.53000 +0.43 |
49.33 | 48.02 | 48.20 | 335,643 |
| 04 Jul 18 |
48.10000 +0.26 |
48.41 | 47.86 | 47.86 | 61,531 |
| 03 Jul 18 |
47.84000 -1.20 |
49.04 | 47.49 | 48.44 | 342,983 |
| 29 Jun 18 |
49.04000 +0.14 |
49.25 | 48.40 | 49.14 | 287,758 |
| 28 Jun 18 |
48.90000 +0.84 |
49.47 | 48.27 | 48.53 | 767,057 |
| 27 Jun 18 |
48.06000 +0.43 |
48.57 | 47.58 | 47.66 | 546,620 |
| 26 Jun 18 |
47.63000 -0.96 |
48.83 | 46.78 | 48.50 | 874,837 |
| 25 Jun 18 |
48.59000 -0.75 |
49.25 | 48.47 | 49.25 | 410,160 |
| 22 Jun 18 |
49.34000 -0.22 |
49.84 | 48.84 | 49.52 | 231,493 |
| 21 Jun 18 |
49.56000 -0.89 |
50.51 | 49.51 | 50.37 | 323,642 |
| 20 Jun 18 |
50.45000 -0.11 |
51.14 | 49.99 | 50.75 | 287,046 |
| 19 Jun 18 |
50.56000 +0.10 |
50.84 | 50.18 | 50.29 | 348,957 |
| 18 Jun 18 |
50.46000 -0.19 |
51.34 | 50.42 | 50.63 | 231,625 |
| 15 Jun 18 |
50.65000 -0.63 |
51.57 | 50.61 | 51.18 | 332,304 |
| 14 Jun 18 |
51.28000 +0.05 |
51.48 | 50.86 | 51.20 | 139,538 |
| 13 Jun 18 |
51.23000 -0.90 |
52.19 | 51.10 | 52.15 | 251,681 |
| 12 Jun 18 |
52.13000 +1.06 |
53.10 | 50.99 | 52.60 | 397,908 |
| 11 Jun 18 |
51.07000 +0.37 |
51.34 | 50.52 | 50.66 | 486,751 |
| 08 Jun 18 |
50.70000 -1.04 |
51.84 | 50.42 | 51.81 | 509,811 |
| 07 Jun 18 |
51.74000 -1.18 |
53.00 | 51.73 | 52.92 | 383,842 |
| 06 Jun 18 |
52.92000 -0.28 |
53.65 | 52.74 | 53.60 | 280,284 |
| 05 Jun 18 |
53.20000 +0.45 |
53.41 | 52.22 | 52.63 | 454,280 |
| 04 Jun 18 |
52.75000 -0.81 |
53.55 | 52.54 | 53.44 | 342,891 |
| 01 Jun 18 |
53.56000 -0.81 |
54.50 | 53.55 | 54.30 | 246,805 |
| 31 May 18 |
54.37000 -0.58 |
55.05 | 53.86 | 55.04 | 267,194 |
| 30 May 18 |
54.95000 -0.04 |
55.27 | 54.31 | 55.02 | 264,397 |
| 29 May 18 |
54.99000 -0.03 |
55.31 | 54.64 | 54.95 | 129,540 |
| 28 May 18 |
55.02000 -0.24 |
55.49 | 54.80 | 55.29 | 57,949 |
| 25 May 18 |
55.26000 +1.12 |
55.34 | 53.81 | 54.00 | 180,785 |
| 24 May 18 |
54.14000 -0.86 |
54.98 | 53.86 | 54.82 | 216,968 |
| 23 May 18 |
55.00000 -0.36 |
55.25 | 54.59 | 55.14 | 196,765 |
| 22 May 18 |
55.36000 -1.32 |
57.16 | 55.13 | 57.16 | 157,536 |
| 18 May 18 |
56.68000 +1.19 |
56.68 | 55.60 | 55.60 | 187,694 |
| 17 May 18 |
55.49000 +1.28 |
55.58 | 54.45 | 54.47 | 371,727 |
| 16 May 18 |
54.21000 +0.84 |
54.65 | 53.25 | 53.30 | 256,866 |
| 15 May 18 |
53.37000 -0.30 |
54.01 | 53.20 | 53.52 | 219,251 |
| 14 May 18 |
53.67000 -0.72 |
54.30 | 53.35 | 53.61 | 258,117 |
| 11 May 18 |
54.39000 -2.42 |
57.00 | 54.01 | 56.82 | 338,771 |
| 10 May 18 |
56.81000 -1.20 |
56.92 | 54.42 | 56.48 | 519,893 |
| 09 May 18 |
58.01000 +0.07 |
58.30 | 57.48 | 58.30 | 84,291 |
| 08 May 18 |
57.94000 -1.51 |
59.50 | 57.74 | 59.50 | 105,360 |
| 07 May 18 |
59.45000 -0.08 |
59.83 | 59.11 | 59.50 | 82,891 |
| 04 May 18 |
59.53000 +0.27 |
59.66 | 58.58 | 59.27 | 112,171 |
| 03 May 18 |
59.26000 +0.76 |
59.43 | 58.46 | 58.50 | 111,036 |
| 02 May 18 |
58.50000 -0.63 |
59.96 | 58.41 | 59.13 | 155,063 |
| 01 May 18 |
59.13000 +0.16 |
59.22 | 58.39 | 58.92 | 183,520 |
| 30 Apr 18 |
58.97000 -0.19 |
59.45 | 58.79 | 59.06 | 180,108 |
| 27 Apr 18 |
59.16000 +1.07 |
59.28 | 58.22 | 58.29 | 89,825 |
| 26 Apr 18 |
58.09000 +0.24 |
58.32 | 57.42 | 57.84 | 176,029 |
| 25 Apr 18 |
57.85000 -0.42 |
58.33 | 57.33 | 58.27 | 109,902 |
| 24 Apr 18 |
58.27000 -0.43 |
59.10 | 58.17 | 58.70 | 154,746 |
| 23 Apr 18 |
58.70000 -0.04 |
58.94 | 58.17 | 58.68 | 180,274 |
| 20 Apr 18 |
58.74000 -0.54 |
59.28 | 58.43 | 59.28 | 70,581 |
| 19 Apr 18 |
59.28000 -0.11 |
59.50 | 58.87 | 59.31 | 69,046 |
| 18 Apr 18 |
59.39000 +0.79 |
59.71 | 58.28 | 58.63 | 90,487 |
| 17 Apr 18 |
58.60000 -0.91 |
59.73 | 58.38 | 59.52 | 134,545 |
| 16 Apr 18 |
59.51000 +0.34 |
59.56 | 58.64 | 59.42 | 106,865 |
| 13 Apr 18 |
59.17000 +1.58 |
59.20 | 57.70 | 57.70 | 162,384 |
| 12 Apr 18 |
57.59000 +0.49 |
58.08 | 56.90 | 57.20 | 122,918 |
| 11 Apr 18 |
57.10000 +0.70 |
57.20 | 56.40 | 56.40 | 68,523 |
| 10 Apr 18 |
56.40000 -0.57 |
57.50 | 55.95 | 57.14 | 187,615 |
| 09 Apr 18 |
56.97000 -0.82 |
58.13 | 56.97 | 57.96 | 66,365 |
| 06 Apr 18 |
57.79000 -0.32 |
58.25 | 57.67 | 57.83 | 89,623 |
| 05 Apr 18 |
58.11000 +0.12 |
58.31 | 57.65 | 58.26 | 71,159 |
| 04 Apr 18 |
57.99000 -0.22 |
58.16 | 57.34 | 57.85 | 147,913 |
| 03 Apr 18 |
58.21000 +0.22 |
58.39 | 58.00 | 58.11 | 123,862 |
| 02 Apr 18 |
57.99000 -0.57 |
58.72 | 57.77 | 58.39 | 93,801 |
| 29 Mar 18 |
58.56000 +0.52 |
58.64 | 58.21 | 58.21 | 179,343 |
| 28 Mar 18 |
58.04000 -0.26 |
59.02 | 57.64 | 58.01 | 150,969 |
| 27 Mar 18 |
58.30000 -0.82 |
59.44 | 58.13 | 59.12 | 131,828 |
| 26 Mar 18 |
59.12000 -0.97 |
60.83 | 58.64 | 60.57 | 249,423 |
| 23 Mar 18 |
60.09000 -0.41 |
61.25 | 59.75 | 60.59 | 196,331 |
| 22 Mar 18 |
60.50000 +2.60 |
60.72 | 57.01 | 58.05 | 371,369 |
| 21 Mar 18 |
57.90000 -0.15 |
58.90 | 57.75 | 58.90 | 174,010 |
| 20 Mar 18 |
58.05000 +0.62 |
58.28 | 57.35 | 57.55 | 264,048 |
| 19 Mar 18 |
57.43000 +0.01 |
57.72 | 56.82 | 57.40 | 52,899 |
| 16 Mar 18 |
57.42000 -0.15 |
58.01 | 57.07 | 57.72 | 115,641 |
| 15 Mar 18 |
57.57000 -0.41 |
58.16 | 57.41 | 57.95 | 60,547 |
| 14 Mar 18 |
57.98000 -0.22 |
58.50 | 57.87 | 58.41 | 149,759 |
| 13 Mar 18 |
58.20000 +0.63 |
58.27 | 57.21 | 57.67 | 83,831 |
| 12 Mar 18 |
57.57000 -0.13 |
58.43 | 57.15 | 57.71 | 57,031 |
| 09 Mar 18 |
57.70000 +0.53 |
58.14 | 57.22 | 57.40 | 87,297 |
| 08 Mar 18 |
57.17000 +0.42 |
57.35 | 56.50 | 56.78 | 38,493 |
| 07 Mar 18 |
56.75000 -0.20 |
57.00 | 56.31 | 56.75 | 76,176 |
| 06 Mar 18 |
56.95000 +0.78 |
57.32 | 56.12 | 56.17 | 235,834 |
| 05 Mar 18 |
56.17000 +0.02 |
56.43 | 55.04 | 55.95 | 117,091 |
| 02 Mar 18 |
56.15000 -1.12 |
57.00 | 55.96 | 56.83 | 153,039 |
| 01 Mar 18 |
57.27000 +0.29 |
57.41 | 56.50 | 56.91 | 125,285 |
| 28 Feb 18 |
56.98000 -0.47 |
57.64 | 56.97 | 57.61 | 112,212 |
| 27 Feb 18 |
57.45000 -0.16 |
57.57 | 56.87 | 57.46 | 87,852 |
| 26 Feb 18 |
57.61000 +0.57 |
57.75 | 57.02 | 57.24 | 66,515 |
| 23 Feb 18 |
57.04000 -0.29 |
57.50 | 56.76 | 57.35 | 69,503 |
| 22 Feb 18 |
57.33000 +0.53 |
57.41 | 56.09 | 56.82 | 95,093 |
| 21 Feb 18 |
56.80000 +0.41 |
57.14 | 56.39 | 56.39 | 98,884 |
| 20 Feb 18 |
56.39000 -0.69 |
57.17 | 55.89 | 57.04 | 151,712 |
| 16 Feb 18 |
57.08000 +0.46 |
57.72 | 56.65 | 56.65 | 158,019 |
| 15 Feb 18 |
56.62000 +1.01 |
56.69 | 55.37 | 55.98 | 182,582 |
| 14 Feb 18 |
55.61000 +0.61 |
55.87 | 54.82 | 54.86 | 103,263 |
| 13 Feb 18 |
55.00000 -1.59 |
56.18 | 54.81 | 56.00 | 200,344 |
| 12 Feb 18 |
56.59000 +1.23 |
57.13 | 55.70 | 55.72 | 105,601 |
| 09 Feb 18 |
55.36000 -0.17 |
56.39 | 54.30 | 55.50 | 149,209 |
| 08 Feb 18 |
55.53000 -1.49 |
57.26 | 55.39 | 57.10 | 118,226 |
| 07 Feb 18 |
57.02000 +0.13 |
57.74 | 56.70 | 56.75 | 127,745 |
| 06 Feb 18 |
56.89000 +0.75 |
57.00 | 54.06 | 55.50 | 159,699 |
| 05 Feb 18 |
56.14000 -0.82 |
57.30 | 56.03 | 56.29 | 85,219 |
| 02 Feb 18 |
56.96000 -1.42 |
57.80 | 56.02 | 57.28 | 177,115 |
| 01 Feb 18 |
58.38000 +0.31 |
58.50 | 57.81 | 58.17 | 176,374 |
| 31 Jan 18 |
58.07000 -0.73 |
59.11 | 58.07 | 58.95 | 91,032 |
| 30 Jan 18 |
58.80000 -0.51 |
59.00 | 57.82 | 59.00 | 172,328 |
| 29 Jan 18 |
59.31000 +0.06 |
59.38 | 58.25 | 59.21 | 200,106 |
| 26 Jan 18 |
59.25000 +0.24 |
59.67 | 58.52 | 59.17 | 171,358 |
| 25 Jan 18 |
59.01000 +0.75 |
59.06 | 57.82 | 58.50 | 138,978 |
| 24 Jan 18 |
58.26000 +0.31 |
58.55 | 58.00 | 58.14 | 110,860 |
| 23 Jan 18 |
57.95000 +0.95 |
58.31 | 56.98 | 56.99 | 141,623 |
| 22 Jan 18 |
57.00000 -0.75 |
57.79 | 56.85 | 57.79 | 193,605 |
| 19 Jan 18 |
57.75000 +0.50 |
58.28 | 57.11 | 57.32 | 127,300 |
| 18 Jan 18 |
57.25000 +0.08 |
57.53 | 56.68 | 56.99 | 113,358 |
| 17 Jan 18 |
57.17000 +0.82 |
57.66 | 56.31 | 56.47 | 193,953 |
| 16 Jan 18 |
56.35000 -0.72 |
57.15 | 55.96 | 57.15 | 207,401 |
| 15 Jan 18 |
57.07000 -0.07 |
57.25 | 56.87 | 57.14 | 453,894 |
| 12 Jan 18 |
57.14000 +0.56 |
57.22 | 56.49 | 56.74 | 189,434 |
| 11 Jan 18 |
56.58000 +1.18 |
57.32 | 55.65 | 55.65 | 229,353 |
| 10 Jan 18 |
55.40000 +1.04 |
55.70 | 54.07 | 54.25 | 215,429 |
| 09 Jan 18 |
54.36000 -0.26 |
55.33 | 54.12 | 54.63 | 201,664 |
| 08 Jan 18 |
54.62000 -0.69 |
55.25 | 54.54 | 55.25 | 126,368 |
| 05 Jan 18 |
55.31000 +0.51 |
55.38 | 54.33 | 54.85 | 108,438 |
| 04 Jan 18 |
54.80000 +0.86 |
55.12 | 54.00 | 54.00 | 146,973 |
| 03 Jan 18 |
53.94000 -0.21 |
54.70 | 53.87 | 54.60 | 128,247 |
| 02 Jan 18 |
54.15000 +0.15 |
54.70 | 53.89 | 54.19 | 111,151 |
| 29 Dec 17 |
54.00000 -0.05 |
54.24 | 53.68 | 54.03 | 65,125 |
| 28 Dec 17 |
54.05000 -0.02 |
54.19 | 53.17 | 53.25 | 82,726 |
| 27 Dec 17 |
54.07000 -0.07 |
54.14 | 53.70 | 54.14 | 61,547 |
| 22 Dec 17 |
54.14000 +0.04 |
54.32 | 53.75 | 54.12 | 112,473 |
| 21 Dec 17 |
54.10000 -0.12 |
54.41 | 54.05 | 54.39 | 71,983 |
| 20 Dec 17 |
54.22000 +0.06 |
54.54 | 53.77 | 54.15 | 107,109 |
| 19 Dec 17 |
54.16000 +0.25 |
54.37 | 53.51 | 53.99 | 155,027 |
| 18 Dec 17 |
53.91000 -0.66 |
55.04 | 53.78 | 54.92 | 228,910 |
| 15 Dec 17 |
54.57000 +0.55 |
54.92 | 53.99 | 54.05 | 196,347 |
| 14 Dec 17 |
54.02000 -0.43 |
54.81 | 53.94 | 54.43 | 93,421 |
| 13 Dec 17 |
54.45000 +0.32 |
55.08 | 54.05 | 54.05 | 133,354 |
| 12 Dec 17 |
54.13000 -0.12 |
54.94 | 54.09 | 54.28 | 103,481 |
| 11 Dec 17 |
54.25000 -0.22 |
55.28 | 54.00 | 54.52 | 186,007 |
| 08 Dec 17 |
54.47000 +0.54 |
54.83 | 53.63 | 54.15 | 211,339 |
| 07 Dec 17 |
53.93000 +1.00 |
54.38 | 52.95 | 53.11 | 313,416 |
| 06 Dec 17 |
52.93000 +0.79 |
53.50 | 52.02 | 52.23 | 352,022 |
| 05 Dec 17 |
52.14000 +1.12 |
52.37 | 50.83 | 51.18 | 307,747 |
| 04 Dec 17 |
51.02000 +2.07 |
51.71 | 49.75 | 49.89 | 485,805 |
| 01 Dec 17 |
48.95000 -0.12 |
49.48 | 48.63 | 48.95 | 300,117 |
| 30 Nov 17 |
49.07000 +1.56 |
49.08 | 47.32 | 47.32 | 263,074 |
| 29 Nov 17 |
47.51000 -0.78 |
48.29 | 47.33 | 48.00 | 289,618 |
| 28 Nov 17 |
48.29000 -0.66 |
49.20 | 48.12 | 48.87 | 224,959 |
| 27 Nov 17 |
48.95000 -0.12 |
49.39 | 48.91 | 48.99 | 160,662 |
| 24 Nov 17 |
49.07000 -0.03 |
49.68 | 48.97 | 49.37 | 85,262 |
| 23 Nov 17 |
49.10000 -0.04 |
49.31 | 49.08 | 49.08 | 66,412 |
| 22 Nov 17 |
49.14000 -0.05 |
49.33 | 48.78 | 49.06 | 270,108 |
| 21 Nov 17 |
49.19000 +0.09 |
49.50 | 49.01 | 49.20 | 148,607 |
| 20 Nov 17 |
49.10000 -0.09 |
49.40 | 48.63 | 49.36 | 244,936 |
| 17 Nov 17 |
49.19000 -1.10 |
50.34 | 49.19 | 50.17 | 248,006 |
| 16 Nov 17 |
50.29000 +0.91 |
50.93 | 49.44 | 49.56 | 219,355 |
| 15 Nov 17 |
49.38000 -1.19 |
50.63 | 49.30 | 50.63 | 339,174 |
| 14 Nov 17 |
50.57000 -1.36 |
51.93 | 50.54 | 51.93 | 159,038 |
| 13 Nov 17 |
51.93000 +1.91 |
52.00 | 50.01 | 50.07 | 211,648 |
| 10 Nov 17 |
50.02000 -1.19 |
51.22 | 49.13 | 51.22 | 383,603 |
| 09 Nov 17 |
51.21000 -3.15 |
53.50 | 50.90 | 53.50 | 480,980 |
| 08 Nov 17 |
54.36000 +0.11 |
54.89 | 54.25 | 54.89 | 115,658 |
| 07 Nov 17 |
54.25000 +0.27 |
54.37 | 53.64 | 54.14 | 94,698 |
| 06 Nov 17 |
53.98000 -0.53 |
54.70 | 53.87 | 54.42 | 93,976 |
| 03 Nov 17 |
54.51000 -0.17 |
54.77 | 54.29 | 54.68 | 80,505 |
| 02 Nov 17 |
54.68000 -0.15 |
55.01 | 54.56 | 54.89 | 104,637 |
| 01 Nov 17 |
54.83000 +0.09 |
55.06 | 54.50 | 54.96 | 154,556 |
| 31 Oct 17 |
54.74000 +1.16 |
55.00 | 53.63 | 53.76 | 139,160 |
| 30 Oct 17 |
53.58000 -0.35 |
54.19 | 53.45 | 53.95 | 190,259 |
| 27 Oct 17 |
53.93000 +0.04 |
54.00 | 53.55 | 54.00 | 190,904 |
| 26 Oct 17 |
53.89000 +0.35 |
54.00 | 53.43 | 53.73 | 107,347 |
| 25 Oct 17 |
53.54000 -0.03 |
53.95 | 53.45 | 53.63 | 111,836 |
| 24 Oct 17 |
53.57000 +0.30 |
53.71 | 53.25 | 53.36 | 113,068 |
| 23 Oct 17 |
53.27000 -0.03 |
53.56 | 52.85 | 53.56 | 75,884 |
| 20 Oct 17 |
53.30000 +0.06 |
53.70 | 53.23 | 53.39 | 111,011 |
| 19 Oct 17 |
53.24000 +0.23 |
53.26 | 52.96 | 53.00 | 116,183 |
| 18 Oct 17 |
53.01000 +0.87 |
53.11 | 52.21 | 52.29 | 198,578 |
| 17 Oct 17 |
52.14000 -0.67 |
53.25 | 51.91 | 53.00 | 265,481 |
| 16 Oct 17 |
52.81000 +0.84 |
52.87 | 52.18 | 52.20 | 208,008 |
| 13 Oct 17 |
51.97000 +0.13 |
52.17 | 51.85 | 51.85 | 76,340 |
| 12 Oct 17 |
51.84000 +0.03 |
51.98 | 51.48 | 51.81 | 100,345 |
| 11 Oct 17 |
51.81000 -0.30 |
52.25 | 51.47 | 52.11 | 203,277 |
| 10 Oct 17 |
52.11000 +0.42 |
52.14 | 51.55 | 51.76 | 97,900 |
| 06 Oct 17 |
51.69000 +0.43 |
51.75 | 51.03 | 51.33 | 192,359 |
| 05 Oct 17 |
51.26000 -0.94 |
52.15 | 50.96 | 52.15 | 230,456 |
| 04 Oct 17 |
52.20000 -0.19 |
52.40 | 51.89 | 52.38 | 92,536 |
| 03 Oct 17 |
52.39000 +0.39 |
52.64 | 51.94 | 52.10 | 105,735 |
| 02 Oct 17 |
52.00000 +0.49 |
52.23 | 51.51 | 51.61 | 117,374 |
| 29 Sep 17 |
51.51000 -0.38 |
52.23 | 51.14 | 51.97 | 148,194 |
| 28 Sep 17 |
51.89000 +0.95 |
52.00 | 50.50 | 50.64 | 162,696 |
| 27 Sep 17 |
50.94000 +0.39 |
51.08 | 50.64 | 50.69 | 115,303 |
| 26 Sep 17 |
50.55000 +0.48 |
50.60 | 49.96 | 50.07 | 170,777 |
| 25 Sep 17 |
50.07000 -0.26 |
50.54 | 49.95 | 50.41 | 63,283 |
| 22 Sep 17 |
50.33000 -0.03 |
50.54 | 50.07 | 50.41 | 62,546 |
| 21 Sep 17 |
50.36000 +0.10 |
50.46 | 50.02 | 50.26 | 110,528 |
| 20 Sep 17 |
50.26000 +0.44 |
50.40 | 49.37 | 49.82 | 327,632 |
| 19 Sep 17 |
49.82000 +0.13 |
50.14 | 49.39 | 49.58 | 246,922 |
| 18 Sep 17 |
49.69000 -0.67 |
50.15 | 49.62 | 50.00 | 240,809 |
| 15 Sep 17 |
50.36000 -0.39 |
50.80 | 50.15 | 50.75 | 309,805 |
| 14 Sep 17 |
50.75000 -0.20 |
51.08 | 50.55 | 51.00 | 174,930 |
| 13 Sep 17 |
50.95000 -0.18 |
51.25 | 50.69 | 51.20 | 80,061 |
| 12 Sep 17 |
51.13000 +0.25 |
51.26 | 50.79 | 50.86 | 101,891 |
| 11 Sep 17 |
50.88000 -0.03 |
51.00 | 50.10 | 50.91 | 146,070 |
| 08 Sep 17 |
50.91000 -0.18 |
51.20 | 50.60 | 51.18 | 81,682 |
| 07 Sep 17 |
51.09000 +0.10 |
51.43 | 50.81 | 51.09 | 79,960 |
| 06 Sep 17 |
50.99000 -0.36 |
51.60 | 50.60 | 51.35 | 115,060 |
| 05 Sep 17 |
51.35000 +0.18 |
51.55 | 50.76 | 51.19 | 138,258 |
| 01 Sep 17 |
51.17000 -0.17 |
51.49 | 50.80 | 51.49 | 114,633 |
| 31 Aug 17 |
51.34000 -0.23 |
51.79 | 51.02 | 51.60 | 125,770 |
| 30 Aug 17 |
51.57000 +0.66 |
51.85 | 50.88 | 50.91 | 125,924 |
| 29 Aug 17 |
50.91000 +0.42 |
51.18 | 50.06 | 50.29 | 127,633 |
| 28 Aug 17 |
50.49000 -1.11 |
51.75 | 50.25 | 51.70 | 163,317 |
| 25 Aug 17 |
51.60000 +0.24 |
52.01 | 51.19 | 51.26 | 106,598 |
| 24 Aug 17 |
51.36000 -0.23 |
51.80 | 51.25 | 51.52 | 64,807 |
| 23 Aug 17 |
51.59000 +0.29 |
51.66 | 51.18 | 51.28 | 101,607 |
| 22 Aug 17 |
51.30000 -0.26 |
51.87 | 50.77 | 51.72 | 154,263 |
| 21 Aug 17 |
51.56000 -0.44 |
52.32 | 51.40 | 52.00 | 115,770 |
| 18 Aug 17 |
52.00000 -0.39 |
52.33 | 51.33 | 52.31 | 125,515 |
| 17 Aug 17 |
52.39000 -0.72 |
53.56 | 52.12 | 53.12 | 130,109 |
| 16 Aug 17 |
53.11000 -0.45 |
53.75 | 53.09 | 53.59 | 95,627 |
| 15 Aug 17 |
53.56000 -0.81 |
54.40 | 53.28 | 54.40 | 145,282 |
| 14 Aug 17 |
54.37000 +0.20 |
54.76 | 54.10 | 54.15 | 90,714 |
| 11 Aug 17 |
54.17000 -0.22 |
54.35 | 52.68 | 53.96 | 299,980 |
| 10 Aug 17 |
54.39000 +1.28 |
55.04 | 53.32 | 53.49 | 359,800 |
| 09 Aug 17 |
53.11000 -0.23 |
53.64 | 52.46 | 53.35 | 148,794 |
| 08 Aug 17 |
53.34000 +1.34 |
53.34 | 51.90 | 52.00 | 305,992 |
| 04 Aug 17 |
52.00000 +0.59 |
52.00 | 51.17 | 51.58 | 114,341 |
| 03 Aug 17 |
51.41000 +0.46 |
51.90 | 51.01 | 51.01 | 200,876 |
| 02 Aug 17 |
50.95000 +0.35 |
51.15 | 49.89 | 50.73 | 198,653 |
| 01 Aug 17 |
50.60000 -0.23 |
51.22 | 50.25 | 51.00 | 162,140 |
| 31 Jul 17 |
50.83000 +0.22 |
51.04 | 50.50 | 50.61 | 102,803 |
| 28 Jul 17 |
50.61000 -0.39 |
51.16 | 50.50 | 50.96 | 153,117 |
| 27 Jul 17 |
51.00000 +0.63 |
51.45 | 50.35 | 50.42 | 191,845 |
| 26 Jul 17 |
50.37000 +0.25 |
50.75 | 49.53 | 50.01 | 207,780 |
| 25 Jul 17 |
50.12000 -0.71 |
50.91 | 49.26 | 50.80 | 360,771 |
| 24 Jul 17 |
50.83000 -1.32 |
52.11 | 50.71 | 52.01 | 161,668 |
| 21 Jul 17 |
52.15000 +0.81 |
52.20 | 51.00 | 51.00 | 177,964 |
| 20 Jul 17 |
51.34000 -0.70 |
52.00 | 51.20 | 51.93 | 225,944 |
| 19 Jul 17 |
52.04000 -0.91 |
52.95 | 51.84 | 52.91 | 214,949 |
| 18 Jul 17 |
52.95000 +0.29 |
53.12 | 52.15 | 52.56 | 262,974 |
| 17 Jul 17 |
52.66000 -2.40 |
55.00 | 52.47 | 55.00 | 243,796 |
| 14 Jul 17 |
55.06000 -0.01 |
55.46 | 54.50 | 55.08 | 114,751 |
| 13 Jul 17 |
55.07000 +0.03 |
55.65 | 55.06 | 55.34 | 73,625 |
| 12 Jul 17 |
55.04000 -0.03 |
55.92 | 54.99 | 55.27 | 48,991 |
| 11 Jul 17 |
55.07000 -0.24 |
55.43 | 54.71 | 55.28 | 82,132 |
| 10 Jul 17 |
55.31000 +0.31 |
55.51 | 54.67 | 54.80 | 73,430 |
| 07 Jul 17 |
55.00000 +0.95 |
55.11 | 53.88 | 53.99 | 84,792 |
| 06 Jul 17 |
54.05000 +0.08 |
54.58 | 53.68 | 53.77 | 243,572 |
| 05 Jul 17 |
53.97000 +0.52 |
54.55 | 53.36 | 53.54 | 222,514 |
| 04 Jul 17 |
53.45000 -0.79 |
53.77 | 51.17 | 53.75 | 117,239 |
| 30 Jun 17 |
54.24000 +0.03 |
54.71 | 53.91 | 54.06 | 103,169 |
| 29 Jun 17 |
54.21000 -0.58 |
55.00 | 53.51 | 54.78 | 137,175 |
| 28 Jun 17 |
54.79000 +0.11 |
55.48 | 54.54 | 54.54 | 112,253 |
| 27 Jun 17 |
54.68000 -0.58 |
55.35 | 54.50 | 55.09 | 133,035 |
| 26 Jun 17 |
55.26000 -0.50 |
55.95 | 55.14 | 55.71 | 123,495 |
| 23 Jun 17 |
55.76000 -0.31 |
56.25 | 55.49 | 56.06 | 106,812 |
| 22 Jun 17 |
56.07000 +0.04 |
56.33 | 55.91 | 56.03 | 94,920 |
| 21 Jun 17 |
56.03000 +0.10 |
56.50 | 55.82 | 55.93 | 118,335 |
| 20 Jun 17 |
55.93000 -0.32 |
56.45 | 55.84 | 56.25 | 153,357 |
| 19 Jun 17 |
56.25000 +1.05 |
56.28 | 54.80 | 55.10 | 109,060 |
| 16 Jun 17 |
55.20000 -0.05 |
55.52 | 54.58 | 55.18 | 169,572 |
| 15 Jun 17 |
55.25000 -0.10 |
55.37 | 54.55 | 55.11 | 169,162 |
| 14 Jun 17 |
55.35000 -0.35 |
56.24 | 55.30 | 55.82 | 104,180 |
| 13 Jun 17 |
55.70000 +0.12 |
55.94 | 55.17 | 55.74 | 181,688 |
| 12 Jun 17 |
55.58000 -0.57 |
56.35 | 55.14 | 55.90 | 90,527 |
| 09 Jun 17 |
56.15000 -0.37 |
56.64 | 55.70 | 56.64 | 80,146 |
| 08 Jun 17 |
56.52000 +0.11 |
56.63 | 56.30 | 56.41 | 94,552 |
| 07 Jun 17 |
56.41000 +0.01 |
56.73 | 55.85 | 56.44 | 156,012 |
| 06 Jun 17 |
56.40000 +0.08 |
56.57 | 56.28 | 56.54 | 131,531 |
| 05 Jun 17 |
56.32000 -0.03 |
56.65 | 56.16 | 56.49 | 133,234 |
| 02 Jun 17 |
56.35000 +0.05 |
56.45 | 56.08 | 56.32 | 152,683 |
| 01 Jun 17 |
56.30000 +0.74 |
56.45 | 55.42 | 55.42 | 223,910 |
| 31 May 17 |
55.56000 -0.45 |
56.08 | 55.25 | 56.08 | 396,008 |
| 30 May 17 |
56.01000 -0.07 |
56.65 | 55.89 | 56.07 | 148,308 |
| 29 May 17 |
56.08000 +0.46 |
56.20 | 55.71 | 55.84 | 76,903 |
| 26 May 17 |
55.62000 -0.43 |
56.42 | 55.28 | 56.06 | 265,272 |
| 25 May 17 |
56.05000 +0.21 |
56.24 | 55.82 | 56.00 | 265,964 |
| 24 May 17 |
55.84000 -0.03 |
56.15 | 55.27 | 56.15 | 176,199 |
| 23 May 17 |
55.87000 +0.03 |
56.15 | 55.60 | 56.05 | 187,755 |
| 19 May 17 |
55.84000 +0.61 |
56.01 | 55.09 | 55.37 | 278,516 |
| 18 May 17 |
55.23000 +0.08 |
55.44 | 54.55 | 54.55 | 219,046 |
| 17 May 17 |
55.15000 -0.75 |
56.07 | 54.86 | 55.77 | 320,015 |
| 16 May 17 |
55.90000 +1.20 |
56.18 | 54.75 | 54.75 | 348,758 |
| 15 May 17 |
54.70000 +0.70 |
54.98 | 54.00 | 54.00 | 153,859 |
| 12 May 17 |
54.00000 -1.40 |
55.52 | 52.75 | 55.41 | 263,492 |
| 11 May 17 |
55.40000 +1.35 |
57.70 | 55.00 | 57.70 | 295,483 |
| 10 May 17 |
54.05000 +0.60 |
54.14 | 52.97 | 53.13 | 170,317 |
| 09 May 17 |
53.45000 +0.91 |
54.13 | 52.70 | 54.08 | 171,390 |
| 08 May 17 |
52.54000 +0.47 |
52.84 | 52.06 | 52.25 | 77,598 |
| 05 May 17 |
52.07000 +0.30 |
52.09 | 51.74 | 51.89 | 86,842 |
| 04 May 17 |
51.77000 +0.31 |
51.92 | 51.46 | 51.61 | 78,699 |
| 03 May 17 |
51.46000 -0.12 |
51.83 | 51.24 | 51.74 | 62,745 |
| 02 May 17 |
51.58000 +0.69 |
51.75 | 50.90 | 51.03 | 180,066 |
| 01 May 17 |
50.89000 +0.04 |
51.44 | 50.87 | 51.00 | 217,819 |
| 28 Apr 17 |
50.85000 +0.95 |
51.09 | 49.93 | 50.03 | 169,167 |
| 27 Apr 17 |
49.90000 -0.09 |
50.58 | 49.46 | 50.04 | 136,661 |
| 26 Apr 17 |
49.99000 -0.22 |
50.51 | 49.87 | 50.22 | 107,838 |
| 25 Apr 17 |
50.21000 +0.35 |
50.44 | 49.68 | 50.15 | 268,385 |
| 24 Apr 17 |
49.86000 +0.42 |
50.36 | 49.60 | 49.60 | 147,267 |
| 21 Apr 17 |
49.44000 -0.58 |
50.26 | 49.34 | 50.18 | 108,953 |
| 20 Apr 17 |
50.02000 -0.31 |
50.61 | 49.99 | 50.39 | 107,238 |
| 19 Apr 17 |
50.33000 +0.28 |
50.46 | 50.14 | 50.21 | 50,143 |
| 18 Apr 17 |
50.05000 -0.11 |
50.25 | 49.92 | 50.15 | 124,875 |
| 17 Apr 17 |
50.16000 +0.42 |
50.56 | 50.00 | 50.02 | 177,830 |
| 13 Apr 17 |
49.74000 +0.18 |
50.17 | 49.50 | 49.84 | 67,207 |
| 12 Apr 17 |
49.56000 -0.37 |
49.99 | 49.49 | 49.99 | 63,116 |
| 11 Apr 17 |
49.93000 +0.22 |
49.99 | 49.46 | 49.71 | 102,025 |
| 10 Apr 17 |
49.71000 +0.17 |
49.80 | 49.09 | 49.48 | 150,246 |
| 07 Apr 17 |
49.54000 -0.06 |
49.65 | 49.22 | 49.61 | 143,989 |
| 06 Apr 17 |
49.60000 +0.33 |
49.76 | 48.92 | 49.40 | 137,441 |
| 05 Apr 17 |
49.27000 -0.08 |
49.60 | 49.15 | 49.50 | 157,886 |
| 04 Apr 17 |
49.35000 +0.35 |
49.53 | 48.60 | 48.73 | 256,378 |
| 03 Apr 17 |
49.00000 -0.08 |
49.17 | 48.49 | 49.01 | 126,405 |
| 31 Mar 17 |
49.08000 +0.26 |
49.19 | 48.40 | 48.76 | 72,259 |
| 30 Mar 17 |
48.82000 -0.05 |
49.00 | 48.40 | 48.99 | 126,909 |
| 29 Mar 17 |
48.87000 +0.46 |
49.14 | 47.74 | 48.53 | 207,444 |
| 28 Mar 17 |
48.41000 +0.65 |
48.67 | 47.83 | 47.83 | 213,728 |
| 27 Mar 17 |
47.76000 +0.71 |
48.38 | 46.34 | 46.72 | 275,323 |
| 24 Mar 17 |
47.05000 +1.15 |
47.50 | 46.01 | 46.01 | 345,948 |
| 23 Mar 17 |
45.90000 +0.75 |
46.50 | 45.00 | 45.99 | 299,571 |
| 22 Mar 17 |
45.15000 +0.60 |
45.21 | 44.14 | 44.55 | 139,077 |
| 21 Mar 17 |
44.55000 -0.71 |
45.73 | 44.21 | 45.26 | 148,653 |
| 20 Mar 17 |
45.26000 +0.52 |
45.32 | 44.44 | 44.69 | 128,328 |
| 17 Mar 17 |
44.74000 +0.16 |
45.38 | 44.50 | 44.61 | 244,321 |
| 16 Mar 17 |
44.58000 +0.75 |
44.62 | 43.94 | 44.08 | 151,143 |
| 15 Mar 17 |
43.83000 +0.37 |
44.00 | 43.41 | 43.50 | 89,884 |
| 14 Mar 17 |
43.46000 -0.34 |
44.08 | 43.40 | 43.90 | 99,160 |
| 13 Mar 17 |
43.80000 +0.32 |
44.03 | 43.30 | 43.37 | 75,571 |
| 10 Mar 17 |
43.48000 -0.55 |
44.17 | 43.21 | 44.17 | 102,938 |
| 09 Mar 17 |
44.03000 +0.28 |
44.18 | 43.63 | 43.63 | 115,982 |
| 08 Mar 17 |
43.75000 -0.60 |
44.38 | 43.61 | 44.38 | 52,408 |
| 07 Mar 17 |
44.35000 -0.21 |
44.68 | 43.98 | 44.56 | 63,060 |
| 06 Mar 17 |
44.56000 -0.25 |
44.84 | 44.44 | 44.70 | 53,955 |
| 03 Mar 17 |
44.81000 +0.44 |
44.88 | 44.33 | 44.44 | 79,479 |
| 02 Mar 17 |
44.37000 +0.34 |
44.60 | 43.90 | 44.10 | 122,683 |
| 01 Mar 17 |
44.03000 +0.04 |
44.56 | 44.01 | 44.19 | 84,975 |
| 28 Feb 17 |
43.99000 +0.34 |
44.46 | 43.59 | 43.59 | 127,285 |
| 27 Feb 17 |
43.65000 -0.25 |
43.99 | 43.06 | 43.99 | 302,169 |
| 24 Feb 17 |
43.90000 -0.92 |
44.76 | 43.80 | 44.64 | 147,797 |
| 23 Feb 17 |
44.82000 -0.51 |
45.54 | 44.74 | 45.45 | 170,386 |
| 22 Feb 17 |
45.33000 +0.56 |
45.50 | 44.80 | 44.99 | 175,391 |
| 21 Feb 17 |
44.77000 +0.76 |
44.91 | 44.14 | 44.14 | 80,513 |
| 17 Feb 17 |
44.01000 -0.19 |
44.73 | 43.71 | 44.09 | 105,787 |
| 16 Feb 17 |
44.20000 -0.15 |
44.33 | 43.88 | 44.29 | 54,181 |
| 15 Feb 17 |
44.35000 -0.78 |
45.37 | 44.12 | 45.24 | 112,220 |
| 14 Feb 17 |
45.13000 +0.85 |
45.21 | 44.18 | 44.35 | 202,787 |
| 13 Feb 17 |
44.28000 +1.18 |
44.63 | 43.50 | 43.51 | 145,860 |
| 10 Feb 17 |
43.10000 +0.23 |
43.41 | 42.87 | 42.97 | 54,952 |
| 09 Feb 17 |
42.87000 +0.39 |
43.30 | 42.35 | 42.40 | 105,818 |
| 08 Feb 17 |
42.48000 +0.42 |
42.65 | 42.00 | 42.00 | 118,802 |
| 07 Feb 17 |
42.06000 +0.20 |
42.41 | 41.86 | 41.99 | 56,719 |
| 06 Feb 17 |
41.86000 +0.03 |
42.14 | 41.76 | 41.87 | 105,582 |
| 03 Feb 17 |
41.83000 +0.27 |
42.10 | 41.35 | 41.58 | 201,590 |
| 02 Feb 17 |
41.56000 +0.38 |
41.58 | 41.09 | 41.09 | 128,360 |
| 01 Feb 17 |
41.18000 -0.52 |
41.91 | 41.04 | 41.81 | 121,115 |
| 31 Jan 17 |
41.70000 -0.70 |
42.50 | 41.61 | 42.29 | 125,350 |
| 30 Jan 17 |
42.40000 -0.32 |
42.70 | 42.01 | 42.62 | 61,845 |
| 27 Jan 17 |
42.72000 +0.07 |
42.86 | 42.49 | 42.60 | 66,695 |
| 26 Jan 17 |
42.65000 +0.10 |
42.98 | 42.39 | 42.55 | 128,896 |
| 25 Jan 17 |
42.55000 +1.23 |
42.66 | 41.25 | 41.50 | 140,362 |
| 24 Jan 17 |
41.32000 +0.89 |
41.39 | 40.42 | 40.51 | 106,322 |
| 23 Jan 17 |
40.43000 +0.18 |
40.55 | 40.03 | 40.07 | 78,952 |
| 20 Jan 17 |
40.25000 -0.41 |
40.76 | 39.90 | 40.67 | 181,038 |
| 19 Jan 17 |
40.66000 -0.27 |
41.08 | 40.63 | 40.93 | 60,513 |
| 18 Jan 17 |
40.93000 +0.07 |
40.96 | 40.69 | 40.94 | 123,985 |
| 17 Jan 17 |
40.86000 -0.20 |
41.11 | 40.69 | 41.05 | 227,695 |
| 16 Jan 17 |
41.06000 +0.02 |
41.12 | 40.76 | 41.00 | 38,701 |
| 13 Jan 17 |
41.04000 +0.15 |
41.05 | 40.76 | 40.98 | 142,596 |
| 12 Jan 17 |
40.89000 +0.09 |
41.12 | 40.30 | 40.88 | 94,667 |
| 11 Jan 17 |
40.80000 -0.17 |
41.06 | 40.37 | 41.02 | 124,478 |
| 10 Jan 17 |
40.97000 +0.00 |
41.17 | 40.54 | 40.93 | 84,808 |
| 09 Jan 17 |
40.97000 +0.41 |
40.99 | 40.57 | 40.62 | 57,239 |
| 06 Jan 17 |
40.56000 -0.08 |
40.92 | 40.46 | 40.60 | 134,600 |
| 05 Jan 17 |
40.64000 -0.02 |
40.85 | 40.29 | 40.64 | 101,479 |
| 04 Jan 17 |
40.66000 +0.06 |
40.77 | 40.25 | 40.47 | 111,774 |
| 03 Jan 17 |
40.60000 -0.24 |
41.14 | 40.45 | 40.85 | 73,480 |
| 30 Dec 16 |
40.84000 -0.41 |
41.26 | 40.65 | 41.26 | 54,848 |
| 29 Dec 16 |
41.25000 +0.51 |
41.25 | 40.72 | 40.80 | 67,668 |
| 28 Dec 16 |
40.74000 -0.02 |
40.81 | 40.46 | 40.50 | 110,256 |
| 23 Dec 16 |
40.76000 +0.27 |
40.87 | 40.45 | 40.46 | 76,218 |
| 22 Dec 16 |
40.49000 +0.49 |
40.81 | 39.93 | 40.01 | 157,100 |
| 21 Dec 16 |
40.00000 +0.21 |
40.08 | 39.69 | 39.78 | 143,003 |
| 20 Dec 16 |
39.79000 +0.26 |
39.82 | 39.50 | 39.53 | 105,300 |
| 19 Dec 16 |
39.53000 -0.16 |
39.78 | 39.29 | 39.74 | 162,297 |
| 16 Dec 16 |
39.69000 +0.15 |
39.93 | 39.56 | 39.64 | 332,635 |
| 15 Dec 16 |
39.54000 +0.13 |
39.58 | 39.01 | 39.42 | 169,686 |
| 14 Dec 16 |
39.41000 -0.16 |
39.82 | 39.11 | 39.45 | 270,443 |
| 13 Dec 16 |
39.57000 -0.50 |
40.07 | 39.15 | 40.07 | 209,081 |
| 12 Dec 16 |
40.07000 -0.22 |
40.19 | 39.61 | 40.19 | 176,411 |
| 09 Dec 16 |
40.29000 -0.38 |
40.64 | 39.70 | 40.64 | 238,808 |
| 08 Dec 16 |
40.67000 -0.16 |
40.99 | 40.16 | 40.81 | 256,364 |
| 07 Dec 16 |
40.83000 -0.29 |
41.11 | 39.72 | 41.11 | 172,559 |
| 06 Dec 16 |
41.12000 +0.07 |
41.20 | 40.39 | 41.20 | 243,861 |
| 05 Dec 16 |
41.05000 +0.05 |
41.20 | 40.56 | 40.93 | 238,387 |
| 02 Dec 16 |
41.00000 -0.57 |
41.77 | 40.84 | 41.55 | 315,254 |
| 01 Dec 16 |
41.57000 -0.74 |
42.40 | 41.31 | 42.40 | 169,298 |
| 30 Nov 16 |
42.31000 -0.09 |
42.75 | 42.01 | 42.49 | 203,145 |
| 29 Nov 16 |
42.40000 +0.10 |
42.69 | 41.91 | 42.20 | 138,234 |
| 28 Nov 16 |
42.30000 +0.06 |
42.37 | 42.10 | 42.20 | 82,516 |
| 25 Nov 16 |
42.24000 +0.04 |
42.31 | 41.92 | 42.21 | 76,601 |
| 24 Nov 16 |
42.20000 +0.11 |
42.53 | 41.90 | 42.09 | 45,569 |
| 23 Nov 16 |
42.09000 -0.24 |
42.39 | 41.46 | 42.30 | 229,960 |
| 22 Nov 16 |
42.33000 +0.00 |
42.48 | 41.60 | 42.48 | 151,501 |
| 21 Nov 16 |
42.33000 +0.17 |
42.50 | 42.00 | 42.20 | 181,715 |
| 18 Nov 16 |
42.16000 +0.26 |
42.92 | 42.00 | 42.01 | 307,591 |
| 17 Nov 16 |
41.90000 +1.26 |
42.20 | 40.58 | 40.69 | 282,461 |
| 16 Nov 16 |
40.64000 +0.59 |
40.71 | 40.05 | 40.06 | 181,725 |
| 15 Nov 16 |
40.05000 -0.55 |
40.89 | 39.83 | 40.60 | 364,745 |
| 14 Nov 16 |
40.60000 +0.39 |
40.63 | 39.88 | 40.39 | 322,964 |
| 11 Nov 16 |
40.21000 +2.22 |
40.48 | 37.25 | 38.12 | 701,074 |
| 10 Nov 16 |
37.99000 -0.25 |
38.78 | 37.50 | 38.45 | 273,852 |
| 09 Nov 16 |
38.24000 +0.16 |
38.35 | 36.25 | 36.87 | 243,369 |
| 08 Nov 16 |
38.08000 -0.26 |
38.43 | 37.89 | 38.42 | 88,199 |
| 07 Nov 16 |
38.34000 +0.45 |
38.65 | 37.98 | 38.27 | 121,513 |
| 04 Nov 16 |
37.89000 +0.13 |
38.32 | 37.50 | 37.75 | 141,901 |
| 03 Nov 16 |
37.76000 +0.45 |
38.17 | 37.37 | 37.37 | 132,153 |
| 02 Nov 16 |
37.31000 +0.27 |
38.87 | 37.08 | 37.13 | 341,993 |
| 01 Nov 16 |
37.04000 -0.46 |
38.02 | 36.92 | 37.35 | 203,836 |
| 31 Oct 16 |
37.50000 +0.06 |
37.67 | 37.10 | 37.11 | 187,103 |
| 28 Oct 16 |
37.44000 -0.60 |
38.24 | 37.38 | 37.95 | 132,776 |
| 27 Oct 16 |
38.04000 +0.04 |
38.32 | 37.97 | 38.15 | 86,247 |
| 26 Oct 16 |
38.00000 -0.23 |
38.35 | 37.96 | 38.22 | 202,510 |
| 25 Oct 16 |
38.23000 +0.48 |
38.35 | 37.54 | 37.54 | 287,035 |
| 24 Oct 16 |
37.75000 -0.21 |
38.00 | 36.63 | 38.00 | 437,022 |
| 21 Oct 16 |
37.96000 -0.34 |
38.26 | 37.61 | 38.24 | 224,364 |
| 20 Oct 16 |
38.30000 -0.88 |
39.25 | 37.86 | 39.17 | 261,438 |
| 19 Oct 16 |
39.18000 +0.48 |
39.19 | 38.75 | 39.00 | 182,445 |
| 18 Oct 16 |
38.70000 +0.87 |
39.00 | 37.72 | 37.75 | 405,024 |
| 17 Oct 16 |
37.83000 -2.34 |
39.60 | 37.07 | 39.54 | 466,085 |
| 14 Oct 16 |
40.17000 +0.45 |
40.57 | 39.54 | 39.86 | 181,803 |
| 13 Oct 16 |
39.72000 -0.19 |
40.00 | 39.33 | 39.62 | 108,279 |
| 12 Oct 16 |
39.91000 -0.07 |
39.99 | 39.79 | 39.93 | 122,610 |
| 11 Oct 16 |
39.98000 -0.26 |
40.25 | 39.54 | 39.90 | 166,129 |
| 07 Oct 16 |
40.24000 +0.87 |
40.75 | 39.11 | 39.42 | 192,179 |
| 06 Oct 16 |
39.37000 -0.84 |
40.18 | 39.10 | 40.18 | 116,656 |
| 05 Oct 16 |
40.21000 +0.49 |
40.32 | 39.56 | 39.91 | 186,676 |
| 04 Oct 16 |
39.72000 +0.02 |
40.30 | 39.54 | 39.81 | 141,405 |
| 03 Oct 16 |
39.70000 +0.27 |
40.26 | 39.31 | 39.31 | 307,039 |
| 30 Sep 16 |
39.43000 -1.40 |
40.88 | 39.20 | 40.88 | 360,870 |
| 29 Sep 16 |
40.83000 -0.17 |
41.17 | 40.38 | 41.00 | 259,795 |
| 28 Sep 16 |
41.00000 -0.04 |
41.48 | 40.81 | 40.97 | 249,856 |
| 27 Sep 16 |
41.04000 +0.25 |
41.35 | 40.33 | 40.75 | 422,736 |
| 26 Sep 16 |
40.79000 +0.12 |
41.08 | 40.48 | 40.64 | 355,177 |
| 23 Sep 16 |
40.67000 -1.39 |
41.06 | 40.32 | 40.81 | 838,266 |
| 22 Sep 16 |
42.06000 -0.82 |
43.05 | 42.00 | 43.05 | 141,948 |
| 21 Sep 16 |
42.88000 +0.01 |
43.09 | 42.64 | 42.92 | 100,254 |
| 20 Sep 16 |
42.87000 +0.26 |
43.20 | 42.61 | 42.63 | 142,071 |
| 19 Sep 16 |
42.61000 +0.30 |
42.73 | 42.38 | 42.55 | 133,328 |
| 16 Sep 16 |
42.31000 -0.20 |
43.30 | 41.63 | 42.47 | 1,171,738 |
| 15 Sep 16 |
42.51000 +0.35 |
42.70 | 42.15 | 42.20 | 146,710 |
| 14 Sep 16 |
42.16000 +0.31 |
42.78 | 41.66 | 41.86 | 124,197 |
| 13 Sep 16 |
41.85000 -0.57 |
42.28 | 41.57 | 42.12 | 146,722 |
| 12 Sep 16 |
42.42000 +0.13 |
42.61 | 41.44 | 41.94 | 145,133 |
| 09 Sep 16 |
42.29000 -0.70 |
42.93 | 42.11 | 42.93 | 181,320 |
| 08 Sep 16 |
42.99000 +0.16 |
43.24 | 42.81 | 42.81 | 73,644 |
| 07 Sep 16 |
42.83000 -1.00 |
43.67 | 42.49 | 43.34 | 234,288 |
| 06 Sep 16 |
43.83000 +0.23 |
43.97 | 43.33 | 43.50 | 206,722 |
| 02 Sep 16 |
43.60000 +0.38 |
44.85 | 43.34 | 43.39 | 279,213 |
| 01 Sep 16 |
43.22000 +0.97 |
43.57 | 41.85 | 42.20 | 181,602 |
| 31 Aug 16 |
42.25000 +0.00 |
42.43 | 41.89 | 42.18 | 149,153 |
| 30 Aug 16 |
42.25000 +0.36 |
42.50 | 41.65 | 41.73 | 101,100 |
| 29 Aug 16 |
41.89000 -0.41 |
42.72 | 41.44 | 42.10 | 166,224 |
| 26 Aug 16 |
42.30000 -0.48 |
42.94 | 42.25 | 42.94 | 98,075 |
| 25 Aug 16 |
42.78000 +0.04 |
43.18 | 42.60 | 42.60 | 136,203 |
| 24 Aug 16 |
42.74000 -0.76 |
43.46 | 42.55 | 43.40 | 103,891 |
| 23 Aug 16 |
43.50000 -0.45 |
44.03 | 43.40 | 43.85 | 115,536 |
| 22 Aug 16 |
43.95000 +0.00 |
44.05 | 43.51 | 43.71 | 146,610 |
| 19 Aug 16 |
43.95000 -0.01 |
44.34 | 43.50 | 43.95 | 162,547 |
| 18 Aug 16 |
43.96000 -0.02 |
44.15 | 43.78 | 44.11 | 124,968 |
| 17 Aug 16 |
43.98000 +0.80 |
44.12 | 43.13 | 43.17 | 263,608 |
| 16 Aug 16 |
43.18000 -0.99 |
44.20 | 42.78 | 44.17 | 305,999 |
| 15 Aug 16 |
44.17000 -0.34 |
44.75 | 43.89 | 44.67 | 290,441 |
| 12 Aug 16 |
44.51000 -0.31 |
44.87 | 44.11 | 44.49 | 394,497 |
| 11 Aug 16 |
44.82000 +3.10 |
44.82 | 43.60 | 44.00 | 484,205 |
| 10 Aug 16 |
41.72000 -0.31 |
42.17 | 41.26 | 42.17 | 74,930 |
| 09 Aug 16 |
42.03000 -0.37 |
42.47 | 41.92 | 42.40 | 112,866 |
| 08 Aug 16 |
42.40000 +0.97 |
42.40 | 41.39 | 41.53 | 173,089 |
| 05 Aug 16 |
41.43000 +0.08 |
41.68 | 40.97 | 41.41 | 120,502 |
| 04 Aug 16 |
41.35000 +1.00 |
41.61 | 40.42 | 40.46 | 104,828 |
| 03 Aug 16 |
40.35000 -0.49 |
40.51 | 40.10 | 40.50 | 86,870 |
| 02 Aug 16 |
40.84000 -0.61 |
41.66 | 40.59 | 41.66 | 108,716 |
| 29 Jul 16 |
41.45000 -0.45 |
41.98 | 41.00 | 41.96 | 141,206 |
| 28 Jul 16 |
41.90000 +0.55 |
42.25 | 41.21 | 41.43 | 119,044 |
| 27 Jul 16 |
41.35000 +0.38 |
41.42 | 40.89 | 41.11 | 104,000 |
| 26 Jul 16 |
40.97000 +0.01 |
41.16 | 40.80 | 40.89 | 76,263 |
| 25 Jul 16 |
40.96000 -0.19 |
41.15 | 40.62 | 41.15 | 106,423 |
| 22 Jul 16 |
41.15000 +0.28 |
41.41 | 40.75 | 40.98 | 110,619 |
| 21 Jul 16 |
40.87000 +0.55 |
40.87 | 40.10 | 40.27 | 113,488 |
| 20 Jul 16 |
40.32000 +0.32 |
40.40 | 39.81 | 40.07 | 103,726 |
| 19 Jul 16 |
40.00000 -0.15 |
40.31 | 39.62 | 40.11 | 131,742 |
| 18 Jul 16 |
40.15000 +0.87 |
40.16 | 39.30 | 39.30 | 141,954 |
| 15 Jul 16 |
39.28000 +0.16 |
39.95 | 38.97 | 39.21 | 138,893 |
| 14 Jul 16 |
39.12000 -0.01 |
39.80 | 38.93 | 39.20 | 264,189 |
| 13 Jul 16 |
39.13000 -0.38 |
39.62 | 39.09 | 39.42 | 135,664 |
| 12 Jul 16 |
39.51000 +0.92 |
39.66 | 38.75 | 38.76 | 162,511 |
| 11 Jul 16 |
38.59000 -0.71 |
39.26 | 38.30 | 39.26 | 332,596 |
| 08 Jul 16 |
39.30000 -0.14 |
39.56 | 39.29 | 39.50 | 79,406 |
| 07 Jul 16 |
39.44000 +0.28 |
39.66 | 39.05 | 39.05 | 136,247 |
| 06 Jul 16 |
39.16000 -0.55 |
39.66 | 39.06 | 39.52 | 322,566 |
| 05 Jul 16 |
39.71000 -0.09 |
40.22 | 39.46 | 39.61 | 296,361 |
| 04 Jul 16 |
39.80000 -0.43 |
41.00 | 39.75 | 41.00 | 64,008 |
| 30 Jun 16 |
40.23000 +0.34 |
40.39 | 39.85 | 39.90 | 185,286 |
| 29 Jun 16 |
39.89000 -0.18 |
40.80 | 39.75 | 40.29 | 129,798 |
| 28 Jun 16 |
40.07000 +1.03 |
40.21 | 39.25 | 39.29 | 163,320 |
| 27 Jun 16 |
39.04000 -0.23 |
39.25 | 38.52 | 38.52 | 164,495 |
| 24 Jun 16 |
39.27000 -0.75 |
40.16 | 36.50 | 38.18 | 297,277 |
| 23 Jun 16 |
40.02000 -0.06 |
40.41 | 39.16 | 40.12 | 112,365 |
| 22 Jun 16 |
40.08000 -0.32 |
40.68 | 40.06 | 40.38 | 130,987 |
| 21 Jun 16 |
40.40000 -0.55 |
41.04 | 40.25 | 41.04 | 130,117 |
| 20 Jun 16 |
40.95000 +0.48 |
41.14 | 40.63 | 40.81 | 104,882 |
| 17 Jun 16 |
40.47000 -0.81 |
41.36 | 40.42 | 41.28 | 249,939 |
| 16 Jun 16 |
41.28000 +0.01 |
41.49 | 40.98 | 41.01 | 103,988 |
| 15 Jun 16 |
41.27000 +0.89 |
41.75 | 40.40 | 40.50 | 117,340 |
| 14 Jun 16 |
40.38000 -0.22 |
41.50 | 40.31 | 40.31 | 111,246 |
| 13 Jun 16 |
40.60000 -0.46 |
41.15 | 40.36 | 40.80 | 109,455 |
| 10 Jun 16 |
41.06000 -0.75 |
41.65 | 40.68 | 41.60 | 325,134 |
| 09 Jun 16 |
41.81000 +0.22 |
42.08 | 41.47 | 41.50 | 126,605 |
| 08 Jun 16 |
41.59000 -0.10 |
41.84 | 41.23 | 41.76 | 93,845 |
| 07 Jun 16 |
41.69000 +0.25 |
41.71 | 41.21 | 41.40 | 146,704 |
| 06 Jun 16 |
41.44000 +0.51 |
41.94 | 41.11 | 41.27 | 154,914 |
| 03 Jun 16 |
40.93000 -0.43 |
41.55 | 40.84 | 41.38 | 149,138 |
| 02 Jun 16 |
41.36000 -0.40 |
41.68 | 41.17 | 41.68 | 124,625 |
| 01 Jun 16 |
41.76000 +0.25 |
42.05 | 41.47 | 41.56 | 170,812 |
| 31 May 16 |
41.51000 +0.67 |
41.77 | 40.85 | 41.00 | 243,380 |
| 30 May 16 |
40.84000 -0.03 |
41.18 | 40.75 | 41.18 | 54,428 |
| 27 May 16 |
40.87000 -0.08 |
41.13 | 40.68 | 41.12 | 590,055 |
| 26 May 16 |
40.95000 -0.13 |
41.29 | 40.41 | 41.28 | 95,957 |
| 25 May 16 |
41.08000 +0.21 |
41.45 | 40.87 | 41.20 | 284,639 |
| 24 May 16 |
40.87000 -0.28 |
41.55 | 40.75 | 41.17 | 804,626 |
| 20 May 16 |
41.15000 +0.11 |
41.32 | 40.91 | 41.02 | 155,167 |
| 19 May 16 |
41.04000 -0.18 |
41.25 | 40.69 | 41.10 | 149,381 |
| 18 May 16 |
41.22000 +0.22 |
41.50 | 40.29 | 41.43 | 159,617 |
| 17 May 16 |
41.00000 -1.53 |
42.65 | 40.75 | 42.55 | 238,946 |
| 16 May 16 |
42.53000 +1.80 |
42.94 | 40.62 | 41.00 | 396,012 |
| 13 May 16 |
40.73000 +3.52 |
41.02 | 38.56 | 38.61 | 580,110 |
| 12 May 16 |
37.21000 -0.54 |
37.95 | 36.55 | 37.74 | 205,027 |
| 11 May 16 |
37.75000 -0.36 |
38.74 | 37.16 | 38.10 | 147,973 |
| 10 May 16 |
38.11000 +1.59 |
38.12 | 36.63 | 36.63 | 206,771 |
| 09 May 16 |
36.52000 -0.60 |
37.39 | 36.06 | 37.39 | 224,696 |
| 06 May 16 |
37.12000 +0.68 |
38.28 | 36.37 | 36.57 | 301,412 |
| 05 May 16 |
36.44000 +1.34 |
36.63 | 34.94 | 35.07 | 145,766 |
| 04 May 16 |
35.10000 -0.66 |
35.75 | 34.93 | 35.23 | 145,246 |
| 03 May 16 |
35.76000 -0.02 |
35.94 | 34.68 | 35.55 | 143,254 |
| 02 May 16 |
35.78000 -1.19 |
37.03 | 35.75 | 37.00 | 207,894 |
| 29 Apr 16 |
36.97000 +0.40 |
37.18 | 36.36 | 36.42 | 109,082 |
| 28 Apr 16 |
36.57000 -0.16 |
36.84 | 36.06 | 36.71 | 200,665 |
| 27 Apr 16 |
36.73000 +0.62 |
36.90 | 35.85 | 35.89 | 177,195 |
| 26 Apr 16 |
36.11000 +0.08 |
36.55 | 35.85 | 36.13 | 125,141 |
| 25 Apr 16 |
36.03000 +0.19 |
36.79 | 35.35 | 35.73 | 158,469 |
| 22 Apr 16 |
35.84000 -0.57 |
36.37 | 35.30 | 36.15 | 190,187 |
| 21 Apr 16 |
36.41000 -0.84 |
37.21 | 35.94 | 37.21 | 193,745 |
| 20 Apr 16 |
37.25000 +0.10 |
37.27 | 36.81 | 37.14 | 172,724 |
| 19 Apr 16 |
37.15000 -0.10 |
37.25 | 36.58 | 37.25 | 171,134 |
| 18 Apr 16 |
37.25000 +0.06 |
37.47 | 37.13 | 37.30 | 306,892 |
| 15 Apr 16 |
37.19000 +0.53 |
37.31 | 36.60 | 36.66 | 182,234 |
| 14 Apr 16 |
36.66000 -0.27 |
37.23 | 36.22 | 36.97 | 222,535 |
| 13 Apr 16 |
36.93000 +0.96 |
37.15 | 35.76 | 36.00 | 403,199 |
| 12 Apr 16 |
35.97000 -1.41 |
37.44 | 35.48 | 37.30 | 448,006 |
| 11 Apr 16 |
37.38000 +0.59 |
38.56 | 36.82 | 37.15 | 1,127,404 |
| 08 Apr 16 |
36.79000 +0.70 |
37.01 | 35.90 | 36.02 | 245,550 |
| 07 Apr 16 |
36.09000 +0.00 |
36.47 | 35.63 | 35.95 | 813,566 |
| 06 Apr 16 |
36.09000 +0.68 |
36.48 | 35.27 | 35.38 | 735,039 |
| 05 Apr 16 |
35.41000 +0.04 |
35.50 | 34.61 | 35.25 | 501,047 |
| 04 Apr 16 |
35.37000 +1.97 |
35.41 | 33.35 | 33.35 | 358,685 |
| 01 Apr 16 |
33.40000 +0.00 |
33.57 | 33.10 | 33.36 | 305,575 |
| 31 Mar 16 |
33.40000 +0.00 |
34.10 | 33.00 | 33.38 | 1,023,865 |
| 30 Mar 16 |
33.40000 +0.00 |
34.01 | 33.31 | 33.47 | 338,743 |
| 29 Mar 16 |
33.40000 -0.45 |
33.99 | 32.95 | 33.94 | 444,389 |
| 28 Mar 16 |
33.85000 +0.65 |
35.00 | 33.16 | 34.00 | 301,301 |
| 24 Mar 16 |
33.20000 +1.26 |
33.84 | 32.80 | 33.00 | 528,370 |
| 23 Mar 16 |
31.94000 +0.86 |
32.10 | 31.05 | 31.09 | 109,659 |
| 22 Mar 16 |
31.08000 -0.37 |
31.42 | 30.94 | 31.26 | 120,968 |
| 21 Mar 16 |
31.45000 +0.16 |
31.81 | 30.93 | 31.43 | 96,893 |
| 18 Mar 16 |
31.29000 -0.18 |
31.75 | 31.00 | 31.45 | 204,162 |
| 17 Mar 16 |
31.47000 +1.02 |
32.35 | 30.24 | 30.56 | 342,966 |
| 16 Mar 16 |
30.45000 +0.51 |
30.89 | 29.99 | 29.99 | 189,652 |
| 15 Mar 16 |
29.94000 -0.72 |
30.99 | 29.00 | 30.66 | 385,616 |
| 14 Mar 16 |
30.66000 +1.10 |
30.74 | 29.37 | 29.75 | 260,062 |
| 11 Mar 16 |
29.56000 +1.45 |
30.92 | 28.30 | 28.47 | 382,168 |
| 10 Mar 16 |
28.11000 +0.11 |
28.36 | 27.83 | 28.10 | 152,981 |
| 09 Mar 16 |
28.00000 +0.85 |
28.10 | 27.35 | 27.35 | 140,850 |
| 08 Mar 16 |
27.15000 +0.02 |
27.42 | 26.60 | 27.42 | 97,357 |
| 07 Mar 16 |
27.13000 +1.09 |
27.26 | 26.00 | 26.06 | 108,866 |
| 04 Mar 16 |
26.04000 -0.14 |
26.63 | 25.89 | 26.59 | 112,533 |
| 03 Mar 16 |
26.18000 -0.75 |
27.18 | 26.14 | 27.00 | 129,884 |
| 02 Mar 16 |
26.93000 +0.17 |
27.16 | 26.16 | 26.99 | 128,053 |
| 01 Mar 16 |
26.76000 +0.87 |
26.86 | 26.09 | 26.18 | 111,873 |
| 29 Feb 16 |
25.89000 +0.49 |
26.00 | 25.26 | 25.26 | 134,585 |
| 26 Feb 16 |
25.40000 -0.44 |
26.11 | 25.29 | 25.99 | 109,062 |
| 25 Feb 16 |
25.84000 +0.72 |
26.25 | 25.12 | 25.12 | 108,320 |
| 24 Feb 16 |
25.12000 +0.14 |
25.20 | 24.87 | 24.87 | 85,999 |
| 23 Feb 16 |
24.98000 -0.08 |
25.26 | 24.66 | 25.09 | 46,242 |
| 22 Feb 16 |
25.06000 +0.11 |
25.34 | 25.05 | 25.09 | 52,086 |
| 19 Feb 16 |
24.95000 -0.15 |
25.07 | 24.53 | 25.07 | 65,320 |
| 18 Feb 16 |
25.10000 +0.75 |
25.27 | 24.44 | 24.44 | 61,054 |
| 17 Feb 16 |
24.35000 -0.07 |
24.62 | 24.01 | 24.44 | 285,197 |
| 16 Feb 16 |
24.42000 +0.16 |
24.73 | 24.09 | 24.09 | 146,580 |
| 12 Feb 16 |
24.26000 -0.34 |
24.75 | 24.17 | 24.73 | 122,099 |
| 11 Feb 16 |
24.60000 -0.78 |
25.05 | 24.31 | 24.85 | 94,874 |
| 10 Feb 16 |
25.38000 +0.15 |
25.46 | 25.15 | 25.26 | 87,648 |
| 09 Feb 16 |
25.23000 +0.61 |
25.36 | 23.50 | 23.73 | 188,127 |
| 08 Feb 16 |
24.62000 -2.11 |
26.46 | 24.35 | 26.32 | 199,209 |
| 05 Feb 16 |
26.73000 -0.14 |
27.17 | 26.58 | 27.13 | 93,323 |
| 04 Feb 16 |
26.87000 +0.51 |
27.05 | 26.26 | 26.31 | 101,979 |
| 03 Feb 16 |
26.36000 +0.20 |
26.89 | 25.75 | 26.00 | 158,999 |
| 02 Feb 16 |
26.16000 -0.91 |
27.29 | 26.13 | 27.29 | 190,747 |
| 01 Feb 16 |
27.07000 +0.39 |
27.34 | 26.20 | 26.83 | 115,796 |
| 29 Jan 16 |
26.68000 +0.78 |
26.76 | 25.93 | 25.93 | 139,399 |
| 28 Jan 16 |
25.90000 -1.28 |
27.39 | 25.51 | 27.39 | 355,351 |
| 27 Jan 16 |
27.18000 -0.49 |
27.87 | 26.94 | 27.80 | 204,106 |
| 26 Jan 16 |
27.67000 -0.03 |
28.10 | 27.58 | 27.81 | 132,626 |
| 25 Jan 16 |
27.70000 -0.17 |
28.10 | 27.55 | 27.74 | 84,722 |
| 22 Jan 16 |
27.87000 +0.82 |
28.20 | 27.34 | 27.34 | 147,593 |
| 21 Jan 16 |
27.05000 -0.57 |
27.61 | 26.99 | 27.60 | 126,668 |
| 20 Jan 16 |
27.62000 -0.05 |
27.75 | 26.94 | 27.45 | 169,920 |
| 19 Jan 16 |
27.67000 +0.11 |
28.22 | 27.47 | 27.62 | 209,442 |
| 18 Jan 16 |
27.56000 -0.05 |
27.75 | 27.01 | 27.01 | 118,429 |
| 15 Jan 16 |
27.61000 -0.19 |
27.95 | 27.04 | 27.25 | 280,963 |
| 14 Jan 16 |
27.80000 -0.12 |
27.88 | 26.94 | 27.32 | 217,414 |
| 13 Jan 16 |
27.92000 -0.33 |
28.51 | 27.73 | 28.47 | 123,396 |
| 12 Jan 16 |
28.25000 +0.71 |
28.29 | 27.55 | 27.60 | 187,356 |
| 11 Jan 16 |
27.54000 -0.85 |
28.45 | 27.36 | 28.35 | 137,858 |
| 08 Jan 16 |
28.39000 +0.24 |
28.69 | 28.15 | 28.15 | 195,193 |
| 07 Jan 16 |
28.15000 -0.29 |
28.39 | 27.20 | 27.59 | 315,689 |
| 06 Jan 16 |
28.44000 -0.89 |
29.28 | 28.31 | 29.27 | 196,670 |
| 05 Jan 16 |
29.33000 +1.63 |
29.72 | 27.72 | 27.91 | 450,139 |
| 04 Jan 16 |
27.70000 -0.62 |
28.10 | 27.16 | 28.10 | 230,105 |
| 31 Dec 15 |
28.32000 +0.08 |
28.53 | 27.78 | 28.24 | 137,560 |
| 30 Dec 15 |
28.24000 +0.08 |
28.55 | 27.95 | 28.55 | 103,161 |
| 29 Dec 15 |
28.16000 +1.41 |
28.78 | 26.75 | 26.75 | 247,934 |
| 24 Dec 15 |
26.75000 -0.19 |
26.94 | 26.75 | 26.88 | 53,259 |
| 23 Dec 15 |
26.94000 -0.08 |
27.40 | 26.80 | 27.15 | 265,127 |
| 22 Dec 15 |
27.02000 -0.36 |
27.34 | 26.85 | 27.33 | 112,913 |
| 21 Dec 15 |
27.38000 +0.43 |
27.59 | 26.75 | 26.75 | 230,380 |
| 18 Dec 15 |
26.95000 -0.26 |
27.40 | 26.50 | 27.17 | 2,184,698 |
| 17 Dec 15 |
27.21000 +0.23 |
27.35 | 26.85 | 26.91 | 262,086 |
| 16 Dec 15 |
26.98000 -0.44 |
27.67 | 26.72 | 27.40 | 260,396 |
| 15 Dec 15 |
27.42000 +0.87 |
27.58 | 26.06 | 26.84 | 281,539 |
| 14 Dec 15 |
26.55000 -0.56 |
27.42 | 26.48 | 27.10 | 439,123 |
| 11 Dec 15 |
27.11000 -0.17 |
27.47 | 26.88 | 27.17 | 150,559 |
| 10 Dec 15 |
27.28000 +0.20 |
27.36 | 26.78 | 27.14 | 101,899 |
| 09 Dec 15 |
27.08000 -0.21 |
27.47 | 27.00 | 27.24 | 121,061 |
| 08 Dec 15 |
27.29000 +0.22 |
27.49 | 26.87 | 27.04 | 376,951 |
| 07 Dec 15 |
27.07000 -0.14 |
27.25 | 26.65 | 27.25 | 116,255 |
| 04 Dec 15 |
27.21000 -0.01 |
27.35 | 26.75 | 27.24 | 134,160 |
| 03 Dec 15 |
27.22000 +0.33 |
27.45 | 26.67 | 26.99 | 463,831 |
| 02 Dec 15 |
26.89000 +0.30 |
27.13 | 26.64 | 26.72 | 342,345 |
| 01 Dec 15 |
26.59000 +0.42 |
26.74 | 26.13 | 26.38 | 275,138 |
| 30 Nov 15 |
26.17000 +0.06 |
26.48 | 26.00 | 26.18 | 254,599 |
| 27 Nov 15 |
26.11000 +0.12 |
26.12 | 25.90 | 26.01 | 112,738 |
| 26 Nov 15 |
25.99000 -0.14 |
26.17 | 25.68 | 25.68 | 69,782 |
| 25 Nov 15 |
26.13000 +0.36 |
26.25 | 25.68 | 25.68 | 231,642 |
| 24 Nov 15 |
25.77000 -0.37 |
26.18 | 25.64 | 26.09 | 163,635 |
| 23 Nov 15 |
26.14000 +0.28 |
26.17 | 25.89 | 25.95 | 226,227 |
| 20 Nov 15 |
25.86000 -0.21 |
26.30 | 25.52 | 26.30 | 209,231 |
| 19 Nov 15 |
26.07000 +0.26 |
26.30 | 25.88 | 25.94 | 570,472 |
| 18 Nov 15 |
25.81000 +0.18 |
26.08 | 25.64 | 25.78 | 128,173 |
| 17 Nov 15 |
25.63000 +0.31 |
25.97 | 25.00 | 25.19 | 176,143 |
| 16 Nov 15 |
25.32000 +0.96 |
25.32 | 24.21 | 24.23 | 168,020 |
| 13 Nov 15 |
24.36000 -0.69 |
25.01 | 23.81 | 25.01 | 186,999 |
| 12 Nov 15 |
25.05000 -0.23 |
25.25 | 24.75 | 25.02 | 249,150 |
| 11 Nov 15 |
25.28000 +1.38 |
25.52 | 23.75 | 23.75 | 438,766 |
| 10 Nov 15 |
23.90000 +2.67 |
24.40 | 22.80 | 24.16 | 586,021 |
| 09 Nov 15 |
21.23000 +1.23 |
21.32 | 20.44 | 20.57 | 241,003 |
| 06 Nov 15 |
20.00000 -0.47 |
20.56 | 19.91 | 20.56 | 117,163 |
| 05 Nov 15 |
20.47000 +0.15 |
20.86 | 20.30 | 20.65 | 203,959 |
| 04 Nov 15 |
20.32000 +1.34 |
20.32 | 18.86 | 19.00 | 250,698 |
| 03 Nov 15 |
18.98000 -0.05 |
19.10 | 18.64 | 19.03 | 73,651 |
| 02 Nov 15 |
19.03000 +0.07 |
19.13 | 18.86 | 18.96 | 74,964 |
| 30 Oct 15 |
18.96000 -0.31 |
19.49 | 18.63 | 19.22 | 131,443 |
| 29 Oct 15 |
19.27000 +0.37 |
19.30 | 18.58 | 18.97 | 122,534 |
| 28 Oct 15 |
18.90000 -0.15 |
19.14 | 18.51 | 19.10 | 110,278 |
| 27 Oct 15 |
19.05000 +0.01 |
19.32 | 19.00 | 19.22 | 107,164 |
| 26 Oct 15 |
19.04000 -0.19 |
19.54 | 19.00 | 19.43 | 78,244 |
| 23 Oct 15 |
19.23000 +0.67 |
19.40 | 18.88 | 19.07 | 121,346 |
| 22 Oct 15 |
18.56000 +0.06 |
18.85 | 18.04 | 18.52 | 248,412 |
| 21 Oct 15 |
18.50000 -0.30 |
18.88 | 18.46 | 18.64 | 176,965 |
| 20 Oct 15 |
18.80000 -0.14 |
19.26 | 18.75 | 18.90 | 106,966 |
| 19 Oct 15 |
18.94000 -0.37 |
19.45 | 18.84 | 19.23 | 93,369 |
| 16 Oct 15 |
19.31000 -0.64 |
19.92 | 19.02 | 19.90 | 223,771 |
| 15 Oct 15 |
19.95000 +0.56 |
20.00 | 19.35 | 19.45 | 70,391 |
| 14 Oct 15 |
19.39000 -0.07 |
19.70 | 19.30 | 19.45 | 99,049 |
| 13 Oct 15 |
19.46000 +0.12 |
19.51 | 19.23 | 19.30 | 83,188 |
| 09 Oct 15 |
19.34000 -0.26 |
19.85 | 19.34 | 19.60 | 89,321 |
| 08 Oct 15 |
19.60000 +0.30 |
19.73 | 19.30 | 19.30 | 99,395 |
| 07 Oct 15 |
19.30000 -0.30 |
19.86 | 19.27 | 19.62 | 138,031 |
| 06 Oct 15 |
19.60000 -0.27 |
20.09 | 19.55 | 19.96 | 194,356 |
| 05 Oct 15 |
19.87000 +0.01 |
20.20 | 19.74 | 20.13 | 167,524 |
| 02 Oct 15 |
19.86000 -0.55 |
20.27 | 19.85 | 20.22 | 201,065 |
| 01 Oct 15 |
20.41000 +0.41 |
20.84 | 19.85 | 20.00 | 229,925 |
| 30 Sep 15 |
20.00000 +0.78 |
20.50 | 19.21 | 19.25 | 272,258 |
| 29 Sep 15 |
19.22000 +0.01 |
19.28 | 18.85 | 19.19 | 119,281 |
| 28 Sep 15 |
19.21000 -0.04 |
19.27 | 18.41 | 18.96 | 101,925 |
| 25 Sep 15 |
19.25000 -0.15 |
19.60 | 18.95 | 19.41 | 82,272 |
| 24 Sep 15 |
19.40000 -0.01 |
19.51 | 19.07 | 19.31 | 72,334 |
| 23 Sep 15 |
19.41000 -0.45 |
19.88 | 19.30 | 19.88 | 35,509 |
| 22 Sep 15 |
19.86000 +0.02 |
19.92 | 19.44 | 19.67 | 105,486 |
| 21 Sep 15 |
19.84000 +0.99 |
19.86 | 19.04 | 19.10 | 152,639 |
| 18 Sep 15 |
18.85000 +0.10 |
19.04 | 18.69 | 18.75 | 144,093 |
| 17 Sep 15 |
18.75000 +0.09 |
19.10 | 18.69 | 18.77 | 79,396 |
| 16 Sep 15 |
18.66000 +0.08 |
18.88 | 18.58 | 18.64 | 72,650 |
| 15 Sep 15 |
18.58000 +0.32 |
18.62 | 18.17 | 18.24 | 79,522 |
| 14 Sep 15 |
18.26000 +0.05 |
18.46 | 18.06 | 18.06 | 40,241 |
| 11 Sep 15 |
18.21000 -0.26 |
18.48 | 18.01 | 18.40 | 30,733 |
| 10 Sep 15 |
18.47000 -0.10 |
18.75 | 18.21 | 18.54 | 78,770 |
| 09 Sep 15 |
18.57000 -0.48 |
19.25 | 18.47 | 19.15 | 77,894 |
| 08 Sep 15 |
19.05000 +0.20 |
19.18 | 18.90 | 18.99 | 222,378 |
| 04 Sep 15 |
18.85000 -0.17 |
18.96 | 18.70 | 18.96 | 65,591 |
| 03 Sep 15 |
19.02000 -0.03 |
19.22 | 18.84 | 19.14 | 63,700 |
| 02 Sep 15 |
19.05000 -0.09 |
19.36 | 18.87 | 18.95 | 139,544 |
| 01 Sep 15 |
19.14000 +0.03 |
19.24 | 18.78 | 18.84 | 167,390 |
| 31 Aug 15 |
19.11000 +0.28 |
19.20 | 18.54 | 18.85 | 132,989 |
| 28 Aug 15 |
18.83000 -0.14 |
19.01 | 18.83 | 19.00 | 76,800 |
| 27 Aug 15 |
18.97000 +0.33 |
19.11 | 18.65 | 18.85 | 87,067 |
| 26 Aug 15 |
18.64000 +0.22 |
18.67 | 18.30 | 18.51 | 53,124 |
| 25 Aug 15 |
18.42000 +0.46 |
18.60 | 18.14 | 18.14 | 134,994 |
| 24 Aug 15 |
17.96000 -0.51 |
18.47 | 16.08 | 16.77 | 315,092 |
| 21 Aug 15 |
18.47000 -0.72 |
19.09 | 18.36 | 18.82 | 153,872 |
| 20 Aug 15 |
19.19000 -0.64 |
19.82 | 19.05 | 19.76 | 145,587 |
| 19 Aug 15 |
19.83000 +0.17 |
19.95 | 19.56 | 19.66 | 164,822 |
| 18 Aug 15 |
19.66000 +0.32 |
19.93 | 19.19 | 19.33 | 267,728 |
| 17 Aug 15 |
19.34000 +0.24 |
19.45 | 18.65 | 19.02 | 105,249 |
| 14 Aug 15 |
19.10000 -0.02 |
19.21 | 18.98 | 19.21 | 83,707 |
| 13 Aug 15 |
19.12000 +0.26 |
19.29 | 18.86 | 19.29 | 246,280 |
| 12 Aug 15 |
18.86000 +0.20 |
18.95 | 18.42 | 18.72 | 194,565 |
| 11 Aug 15 |
18.66000 +0.27 |
18.73 | 18.20 | 18.30 | 204,495 |
| 10 Aug 15 |
18.39000 +0.51 |
18.42 | 17.95 | 17.96 | 138,542 |
| 07 Aug 15 |
17.88000 +0.92 |
18.10 | 17.50 | 17.71 | 300,960 |
| 06 Aug 15 |
16.96000 +0.37 |
17.16 | 16.58 | 16.60 | 242,842 |
| 05 Aug 15 |
16.59000 +0.29 |
16.67 | 16.22 | 16.50 | 79,324 |
| 04 Aug 15 |
16.30000 +0.00 |
16.37 | 16.19 | 16.30 | 75,148 |
| 31 Jul 15 |
16.30000 +0.01 |
16.34 | 16.20 | 16.33 | 40,038 |
| 30 Jul 15 |
16.29000 -0.01 |
16.36 | 16.20 | 16.28 | 136,053 |
| 29 Jul 15 |
16.30000 -0.14 |
16.41 | 16.21 | 16.40 | 40,019 |
| 28 Jul 15 |
16.44000 +0.36 |
16.45 | 15.96 | 16.00 | 102,819 |
| 27 Jul 15 |
16.08000 -0.26 |
16.20 | 15.94 | 16.19 | 27,481 |
| 24 Jul 15 |
16.34000 -0.05 |
16.45 | 15.93 | 16.41 | 86,112 |
| 23 Jul 15 |
16.39000 -0.05 |
16.59 | 16.33 | 16.47 | 45,494 |
| 22 Jul 15 |
16.44000 +0.06 |
16.60 | 16.35 | 16.50 | 46,796 |
| 21 Jul 15 |
16.38000 -0.13 |
16.61 | 16.20 | 16.50 | 85,572 |
| 20 Jul 15 |
16.51000 +0.01 |
16.53 | 16.40 | 16.50 | 88,588 |
| 17 Jul 15 |
16.50000 +0.24 |
16.55 | 16.19 | 16.19 | 172,244 |
| 16 Jul 15 |
16.26000 +0.49 |
16.46 | 15.98 | 16.14 | 95,365 |
| 15 Jul 15 |
15.77000 +0.13 |
15.84 | 15.48 | 15.56 | 35,926 |
| 14 Jul 15 |
15.64000 +0.28 |
15.65 | 15.29 | 15.36 | 43,995 |
| 13 Jul 15 |
15.36000 +0.03 |
15.46 | 15.25 | 15.46 | 23,322 |
| 10 Jul 15 |
15.33000 +0.13 |
15.46 | 15.26 | 15.30 | 20,459 |
| 09 Jul 15 |
15.20000 -0.05 |
15.36 | 15.17 | 15.25 | 21,945 |
| 08 Jul 15 |
15.25000 -0.22 |
15.41 | 15.21 | 15.41 | 24,569 |
| 07 Jul 15 |
15.47000 +0.15 |
15.50 | 15.07 | 15.31 | 39,382 |
| 06 Jul 15 |
15.32000 -0.08 |
15.38 | 15.24 | 15.37 | 49,339 |
| 03 Jul 15 |
15.40000 -0.02 |
15.49 | 15.32 | 15.48 | 19,156 |
| 02 Jul 15 |
15.42000 -0.06 |
15.48 | 15.07 | 15.33 | 34,596 |
| 30 Jun 15 |
15.48000 +0.31 |
15.49 | 15.24 | 15.24 | 26,965 |
| 29 Jun 15 |
15.17000 -0.21 |
15.39 | 15.10 | 15.39 | 33,516 |
| 26 Jun 15 |
15.38000 -0.02 |
15.48 | 15.25 | 15.28 | 16,636 |
| 25 Jun 15 |
15.40000 +0.12 |
15.53 | 15.30 | 15.42 | 43,801 |
| 24 Jun 15 |
15.28000 +0.07 |
15.54 | 15.10 | 15.22 | 51,477 |
| 23 Jun 15 |
15.21000 +0.15 |
15.35 | 15.07 | 15.07 | 27,850 |
| 22 Jun 15 |
15.06000 -0.24 |
15.25 | 15.06 | 15.22 | 57,855 |
| 19 Jun 15 |
15.30000 -0.05 |
15.56 | 15.21 | 15.56 | 41,798 |
| 18 Jun 15 |
15.35000 +0.25 |
15.50 | 14.69 | 15.10 | 84,494 |
| 17 Jun 15 |
15.10000 +0.08 |
15.22 | 15.04 | 15.06 | 36,932 |
| 16 Jun 15 |
15.02000 -0.27 |
15.35 | 15.01 | 15.29 | 59,743 |
| 15 Jun 15 |
15.29000 -0.21 |
15.49 | 15.15 | 15.49 | 58,607 |
| 12 Jun 15 |
15.50000 -0.03 |
15.71 | 15.47 | 15.53 | 45,468 |
| 11 Jun 15 |
15.53000 -0.04 |
15.70 | 15.43 | 15.43 | 75,693 |
| 10 Jun 15 |
15.57000 +0.11 |
15.57 | 15.44 | 15.50 | 38,131 |
| 09 Jun 15 |
15.46000 +0.04 |
15.56 | 15.37 | 15.40 | 58,744 |
| 08 Jun 15 |
15.42000 +0.01 |
15.59 | 15.30 | 15.35 | 36,465 |
| 05 Jun 15 |
15.41000 -0.11 |
15.60 | 15.31 | 15.55 | 87,538 |
| 04 Jun 15 |
15.52000 +0.04 |
15.58 | 15.36 | 15.51 | 47,797 |
| 03 Jun 15 |
15.48000 -0.08 |
15.63 | 15.48 | 15.63 | 37,055 |
| 02 Jun 15 |
15.56000 -0.01 |
15.62 | 15.49 | 15.59 | 36,278 |
| 01 Jun 15 |
15.57000 -0.03 |
15.65 | 15.42 | 15.65 | 43,867 |
| 29 May 15 |
15.60000 -0.05 |
15.69 | 15.44 | 15.69 | 26,650 |
| 28 May 15 |
15.65000 -0.09 |
15.79 | 15.54 | 15.79 | 46,854 |
| 27 May 15 |
15.74000 +0.20 |
15.77 | 15.52 | 15.57 | 531,781 |
| 26 May 15 |
15.54000 -0.06 |
15.74 | 15.49 | 15.74 | 87,106 |
| 25 May 15 |
15.60000 -0.03 |
15.80 | 15.55 | 15.73 | 30,151 |
| 22 May 15 |
15.63000 +0.33 |
15.64 | 15.30 | 15.41 | 64,550 |
| 21 May 15 |
15.30000 +0.16 |
15.31 | 15.21 | 15.21 | 71,191 |
| 20 May 15 |
15.14000 -0.01 |
15.31 | 15.11 | 15.20 | 284,105 |
| 19 May 15 |
15.15000 -0.14 |
15.49 | 15.12 | 15.42 | 99,849 |
| 15 May 15 |
15.29000 +0.03 |
15.46 | 15.15 | 15.34 | 362,576 |
| 14 May 15 |
15.26000 -0.06 |
15.70 | 15.10 | 15.28 | 118,618 |
| 13 May 15 |
15.32000 +0.32 |
15.35 | 14.94 | 15.01 | 849,565 |
| 12 May 15 |
15.00000 +0.06 |
15.03 | 14.70 | 14.97 | 237,539 |
| 11 May 15 |
14.94000 +0.25 |
15.03 | 14.70 | 14.71 | 76,477 |
| 08 May 15 |
14.69000 +0.37 |
14.77 | 14.36 | 14.49 | 543,167 |
| 07 May 15 |
14.32000 +0.17 |
14.50 | 14.20 | 14.22 | 39,573 |
| 06 May 15 |
14.15000 -0.02 |
14.19 | 14.06 | 14.19 | 16,620 |
| 05 May 15 |
14.17000 -0.09 |
14.38 | 13.92 | 14.33 | 111,552 |
| 04 May 15 |
14.26000 -0.08 |
14.52 | 14.20 | 14.44 | 46,164 |
| 01 May 15 |
14.34000 +0.02 |
14.49 | 14.25 | 14.30 | 128,100 |
| 30 Apr 15 |
14.32000 -0.01 |
14.38 | 14.20 | 14.38 | 27,430 |
| 29 Apr 15 |
14.33000 +0.17 |
14.35 | 14.10 | 14.15 | 64,657 |
| 28 Apr 15 |
14.16000 +0.03 |
14.29 | 13.75 | 14.11 | 142,861 |
| 27 Apr 15 |
14.13000 -0.26 |
14.34 | 14.08 | 14.29 | 43,668 |
| 24 Apr 15 |
14.39000 +0.04 |
14.56 | 14.33 | 14.56 | 73,072 |
| 23 Apr 15 |
14.35000 +0.21 |
14.40 | 14.20 | 14.25 | 73,579 |
| 22 Apr 15 |
14.14000 -0.09 |
14.32 | 14.04 | 14.24 | 42,543 |
| 21 Apr 15 |
14.23000 -0.11 |
14.40 | 14.15 | 14.33 | 26,187 |
| 20 Apr 15 |
14.34000 -0.14 |
14.51 | 14.33 | 14.48 | 28,400 |
| 17 Apr 15 |
14.48000 +0.12 |
14.55 | 14.34 | 14.37 | 42,416 |
| 16 Apr 15 |
14.36000 -0.34 |
14.69 | 14.32 | 14.69 | 45,966 |
| 15 Apr 15 |
14.70000 +0.18 |
14.76 | 14.58 | 14.60 | 162,391 |
| 14 Apr 15 |
14.52000 +0.10 |
14.58 | 14.45 | 14.51 | 45,367 |
| 13 Apr 15 |
14.42000 -0.16 |
14.72 | 14.41 | 14.69 | 42,509 |
| 10 Apr 15 |
14.58000 -0.07 |
14.90 | 14.52 | 14.73 | 50,545 |
| 09 Apr 15 |
14.65000 +0.14 |
14.73 | 14.51 | 14.51 | 261,676 |
| 08 Apr 15 |
14.51000 +0.02 |
14.77 | 14.38 | 14.48 | 53,207 |
| 07 Apr 15 |
14.49000 +0.04 |
14.50 | 14.31 | 14.49 | 39,277 |
| 06 Apr 15 |
14.45000 +0.29 |
14.49 | 14.19 | 14.22 | 610,585 |
| 02 Apr 15 |
14.16000 +0.05 |
14.35 | 14.05 | 14.10 | 559,268 |
| 01 Apr 15 |
14.11000 +0.03 |
14.19 | 13.93 | 14.08 | 571,482 |
| 31 Mar 15 |
14.08000 +0.08 |
14.14 | 14.02 | 14.02 | 30,773 |
| 30 Mar 15 |
14.00000 +0.13 |
14.09 | 13.85 | 13.98 | 60,535 |
| 27 Mar 15 |
13.87000 -0.21 |
14.09 | 13.84 | 14.09 | 35,116 |
| 26 Mar 15 |
14.08000 -0.06 |
14.18 | 14.02 | 14.18 | 25,167 |
| 25 Mar 15 |
14.14000 -0.05 |
14.30 | 14.05 | 14.27 | 72,113 |
| 24 Mar 15 |
14.19000 +0.03 |
14.44 | 14.13 | 14.24 | 91,630 |
| 23 Mar 15 |
14.16000 +0.15 |
14.30 | 14.04 | 14.04 | 137,661 |
| 20 Mar 15 |
14.01000 +0.09 |
14.42 | 13.99 | 14.01 | 161,637 |
| 19 Mar 15 |
13.92000 +0.13 |
14.08 | 13.87 | 13.96 | 171,577 |
| 18 Mar 15 |
13.79000 -0.11 |
14.00 | 13.78 | 13.90 | 26,445 |
| 17 Mar 15 |
13.90000 +0.00 |
13.95 | 13.80 | 13.80 | 29,060 |
| 16 Mar 15 |
13.90000 +0.19 |
13.95 | 13.72 | 13.75 | 45,134 |
| 13 Mar 15 |
13.71000 +0.03 |
13.85 | 13.63 | 13.67 | 49,883 |
| 12 Mar 15 |
13.68000 +0.15 |
13.79 | 13.50 | 13.50 | 52,851 |
| 11 Mar 15 |
13.53000 -0.05 |
13.63 | 13.46 | 13.63 | 55,618 |
| 10 Mar 15 |
13.58000 -0.21 |
13.85 | 13.57 | 13.84 | 25,966 |
| 09 Mar 15 |
13.79000 +0.15 |
13.80 | 13.53 | 13.60 | 46,897 |
| 06 Mar 15 |
13.64000 -0.26 |
13.99 | 13.56 | 13.99 | 28,200 |
| 05 Mar 15 |
13.90000 -0.07 |
14.10 | 13.84 | 14.10 | 24,576 |
| 04 Mar 15 |
13.97000 -0.09 |
14.05 | 13.89 | 14.05 | 29,128 |
| 03 Mar 15 |
14.06000 +0.06 |
14.20 | 13.95 | 13.95 | 99,294 |
| 02 Mar 15 |
14.00000 +0.09 |
14.05 | 13.80 | 13.95 | 63,981 |
| 27 Feb 15 |
13.91000 -0.04 |
13.97 | 13.82 | 13.91 | 25,607 |
| 26 Feb 15 |
13.95000 +0.12 |
13.99 | 13.73 | 13.75 | 57,397 |
| 25 Feb 15 |
13.83000 +0.14 |
13.83 | 13.65 | 13.65 | 26,163 |
| 24 Feb 15 |
13.69000 +0.00 |
13.76 | 13.63 | 13.69 | 19,069 |
| 23 Feb 15 |
13.69000 +0.02 |
13.77 | 13.64 | 13.67 | 23,261 |
| 20 Feb 15 |
13.67000 +0.25 |
13.73 | 13.29 | 13.40 | 23,492 |
| 19 Feb 15 |
13.42000 -0.16 |
13.59 | 13.38 | 13.59 | 112,865 |
| 18 Feb 15 |
13.58000 -0.03 |
13.72 | 13.53 | 13.72 | 23,953 |
| 17 Feb 15 |
13.61000 -0.16 |
13.82 | 13.59 | 13.79 | 29,664 |
| 13 Feb 15 |
13.77000 +0.13 |
13.80 | 13.74 | 13.75 | 37,280 |
| 12 Feb 15 |
13.64000 +0.11 |
13.70 | 13.38 | 13.70 | 21,358 |
| 11 Feb 15 |
13.53000 +0.30 |
13.59 | 13.30 | 13.40 | 25,595 |
| 10 Feb 15 |
13.23000 -0.02 |
13.45 | 13.21 | 13.39 | 15,081 |
| 09 Feb 15 |
13.25000 -0.02 |
13.35 | 13.15 | 13.35 | 15,035 |
| 06 Feb 15 |
13.27000 +0.02 |
13.51 | 13.10 | 13.25 | 23,840 |
| 05 Feb 15 |
13.25000 +0.19 |
13.27 | 12.95 | 13.26 | 55,929 |
| 04 Feb 15 |
13.06000 -0.38 |
13.43 | 13.06 | 13.39 | 38,343 |
| 03 Feb 15 |
13.44000 -0.06 |
13.70 | 13.39 | 13.56 | 43,049 |
| 02 Feb 15 |
13.50000 -0.22 |
13.75 | 13.50 | 13.60 | 39,159 |
| 30 Jan 15 |
13.72000 +0.08 |
13.85 | 13.61 | 13.69 | 84,977 |
| 29 Jan 15 |
13.64000 +0.44 |
13.70 | 13.07 | 13.07 | 66,975 |
| 28 Jan 15 |
13.20000 -0.45 |
13.65 | 13.20 | 13.65 | 24,767 |
| 27 Jan 15 |
13.65000 -0.14 |
13.88 | 13.55 | 13.88 | 23,067 |
| 26 Jan 15 |
13.79000 +0.03 |
13.86 | 13.63 | 13.72 | 84,868 |
| 23 Jan 15 |
13.76000 +0.02 |
13.85 | 13.59 | 13.64 | 28,739 |
| 22 Jan 15 |
13.74000 +0.24 |
13.84 | 13.63 | 13.71 | 116,599 |
| 21 Jan 15 |
13.50000 +0.42 |
13.64 | 13.19 | 13.19 | 71,820 |
| 20 Jan 15 |
13.08000 -0.08 |
13.14 | 13.04 | 13.04 | 39,543 |
| 19 Jan 15 |
13.16000 +0.16 |
13.32 | 13.08 | 13.10 | 65,843 |
| 16 Jan 15 |
13.00000 +0.09 |
13.00 | 12.91 | 12.94 | 30,235 |
| 15 Jan 15 |
12.91000 +0.19 |
13.03 | 12.61 | 12.75 | 42,071 |
| 14 Jan 15 |
12.72000 -0.48 |
13.10 | 12.58 | 13.01 | 88,743 |
| 13 Jan 15 |
13.20000 -0.06 |
13.43 | 13.05 | 13.40 | 75,401 |
| 12 Jan 15 |
13.26000 -0.27 |
13.65 | 13.23 | 13.65 | 62,918 |
| 09 Jan 15 |
13.53000 +0.02 |
13.59 | 13.30 | 13.59 | 49,920 |
| 08 Jan 15 |
13.51000 +0.35 |
13.56 | 13.31 | 13.42 | 84,081 |
| 07 Jan 15 |
13.16000 +0.02 |
13.25 | 13.10 | 13.10 | 35,197 |
| 06 Jan 15 |
13.14000 -0.15 |
13.33 | 13.04 | 13.32 | 57,422 |
| 05 Jan 15 |
13.29000 -0.12 |
13.45 | 13.23 | 13.39 | 36,271 |
| 02 Jan 15 |
13.41000 -0.07 |
13.47 | 13.41 | 13.41 | 51,623 |
| 31 Dec 14 |
13.48000 +0.07 |
13.50 | 13.44 | 13.45 | 69,572 |
| 30 Dec 14 |
13.41000 -0.04 |
13.45 | 13.35 | 13.45 | 45,881 |
| 29 Dec 14 |
13.45000 +0.00 |
13.60 | 13.32 | 13.32 | 56,112 |
| 24 Dec 14 |
13.45000 +0.45 |
13.47 | 12.98 | 12.98 | 41,973 |
| 23 Dec 14 |
13.00000 +0.15 |
13.01 | 12.90 | 12.90 | 50,836 |
| 22 Dec 14 |
12.85000 +0.05 |
12.85 | 12.70 | 12.75 | 118,092 |
| 19 Dec 14 |
12.80000 +0.05 |
12.97 | 12.70 | 12.97 | 57,557 |
| 18 Dec 14 |
12.75000 +0.12 |
12.88 | 12.68 | 12.88 | 40,781 |
| 17 Dec 14 |
12.63000 +0.02 |
12.74 | 12.55 | 12.74 | 28,820 |
| 16 Dec 14 |
12.61000 +0.24 |
12.65 | 12.40 | 12.46 | 25,534 |
| 15 Dec 14 |
12.37000 -0.07 |
12.49 | 12.07 | 12.36 | 211,662 |
| 12 Dec 14 |
12.44000 -0.15 |
12.63 | 12.26 | 12.58 | 254,189 |
| 11 Dec 14 |
12.59000 +0.04 |
12.72 | 12.43 | 12.44 | 275,437 |
| 10 Dec 14 |
12.55000 -0.03 |
12.59 | 12.48 | 12.51 | 37,753 |
| 09 Dec 14 |
12.58000 +0.03 |
12.61 | 12.44 | 12.44 | 50,621 |
| 08 Dec 14 |
12.55000 +0.13 |
12.65 | 12.35 | 12.35 | 73,112 |
| 05 Dec 14 |
12.42000 +0.12 |
12.46 | 12.29 | 12.34 | 44,459 |
| 04 Dec 14 |
12.30000 +0.00 |
12.48 | 12.05 | 12.30 | 153,940 |
| 03 Dec 14 |
12.30000 -0.25 |
12.58 | 12.30 | 12.51 | 75,434 |
| 02 Dec 14 |
12.55000 -0.35 |
13.00 | 12.52 | 12.91 | 72,572 |
| 01 Dec 14 |
12.90000 -0.27 |
13.25 | 12.84 | 13.25 | 84,951 |
| 28 Nov 14 |
13.17000 +0.23 |
13.17 | 12.80 | 13.04 | 41,027 |
| 27 Nov 14 |
12.94000 -0.09 |
13.14 | 12.89 | 13.14 | 42,086 |
| 26 Nov 14 |
13.03000 -0.26 |
13.36 | 13.00 | 13.30 | 64,383 |
| 25 Nov 14 |
13.29000 +0.08 |
13.47 | 13.29 | 13.36 | 73,692 |
| 24 Nov 14 |
13.21000 +0.17 |
13.54 | 13.21 | 13.40 | 77,062 |
| 21 Nov 14 |
13.04000 +0.07 |
13.07 | 12.95 | 13.00 | 59,936 |
| 20 Nov 14 |
12.97000 +0.07 |
12.97 | 12.77 | 12.86 | 37,040 |
| 19 Nov 14 |
12.90000 +0.08 |
13.00 | 12.85 | 12.90 | 29,038 |
| 18 Nov 14 |
12.82000 -0.05 |
13.12 | 12.76 | 13.03 | 49,727 |
| 17 Nov 14 |
12.87000 +0.12 |
13.03 | 12.67 | 12.67 | 43,375 |
| 14 Nov 14 |
12.75000 -0.18 |
12.98 | 12.60 | 12.83 | 64,804 |
| 13 Nov 14 |
12.93000 -0.07 |
13.02 | 12.86 | 13.00 | 41,354 |
| 12 Nov 14 |
13.00000 -0.45 |
13.44 | 12.88 | 13.44 | 64,887 |
| 11 Nov 14 |
13.45000 +0.03 |
13.52 | 13.10 | 13.42 | 71,268 |
| 10 Nov 14 |
13.42000 -0.10 |
13.54 | 13.25 | 13.50 | 111,843 |
| 07 Nov 14 |
13.52000 -0.09 |
13.77 | 13.46 | 13.77 | 35,124 |
| 06 Nov 14 |
13.61000 -0.32 |
14.09 | 13.46 | 14.09 | 65,799 |
| 05 Nov 14 |
13.93000 +0.62 |
13.95 | 13.40 | 13.44 | 122,812 |
| 04 Nov 14 |
13.31000 +0.08 |
13.31 | 13.01 | 13.29 | 45,606 |
| 03 Nov 14 |
13.23000 +0.23 |
13.43 | 13.05 | 13.23 | 44,354 |
| 31 Oct 14 |
13.00000 +0.00 |
13.34 | 12.98 | 13.21 | 34,835 |
| 30 Oct 14 |
13.00000 +0.01 |
13.00 | 12.68 | 13.00 | 82,504 |
| 29 Oct 14 |
12.99000 -0.13 |
13.15 | 12.91 | 13.10 | 63,720 |
| 28 Oct 14 |
13.12000 +0.09 |
13.17 | 12.90 | 13.02 | 46,168 |
| 27 Oct 14 |
13.03000 -0.07 |
13.18 | 12.92 | 13.17 | 72,151 |
| 24 Oct 14 |
13.10000 +0.25 |
13.12 | 12.84 | 12.89 | 61,378 |
| 23 Oct 14 |
12.85000 +0.13 |
12.98 | 12.72 | 12.79 | 52,081 |
| 22 Oct 14 |
12.72000 -0.11 |
12.90 | 12.71 | 12.90 | 47,960 |
| 21 Oct 14 |
12.83000 +0.25 |
12.85 | 12.55 | 12.70 | 39,054 |
| 20 Oct 14 |
12.58000 +0.21 |
12.62 | 12.39 | 12.50 | 34,150 |
| 17 Oct 14 |
12.37000 +0.23 |
12.50 | 12.07 | 12.19 | 79,205 |
| 16 Oct 14 |
12.14000 -0.11 |
12.45 | 12.04 | 12.10 | 83,635 |
| 15 Oct 14 |
12.25000 -0.49 |
12.56 | 12.12 | 12.55 | 150,422 |
| 14 Oct 14 |
12.74000 -0.02 |
12.75 | 12.58 | 12.61 | 43,859 |
| 10 Oct 14 |
12.76000 +0.01 |
12.82 | 12.55 | 12.57 | 32,594 |
| 09 Oct 14 |
12.75000 -0.11 |
12.85 | 12.57 | 12.85 | 40,800 |
| 08 Oct 14 |
12.86000 -0.04 |
12.93 | 12.48 | 12.93 | 84,641 |
| 07 Oct 14 |
12.90000 -0.12 |
13.01 | 12.83 | 13.00 | 27,532 |
| 06 Oct 14 |
13.02000 -0.21 |
13.32 | 12.96 | 13.17 | 28,192 |
| 03 Oct 14 |
13.23000 +0.22 |
13.24 | 12.92 | 13.05 | 25,712 |
| 02 Oct 14 |
13.01000 +0.08 |
13.04 | 12.84 | 12.84 | 30,165 |
| 01 Oct 14 |
12.93000 -0.15 |
13.09 | 12.93 | 13.09 | 50,058 |
| 30 Sep 14 |
13.08000 +0.14 |
13.23 | 12.88 | 12.99 | 78,494 |
| 29 Sep 14 |
12.94000 -0.18 |
13.22 | 12.93 | 13.22 | 61,707 |
| 26 Sep 14 |
13.12000 +0.21 |
13.12 | 12.75 | 12.75 | 91,238 |
| 25 Sep 14 |
12.91000 -0.05 |
13.03 | 12.76 | 12.86 | 44,035 |
| 24 Sep 14 |
12.96000 -0.20 |
13.11 | 12.80 | 13.11 | 82,535 |
| 23 Sep 14 |
13.16000 -0.31 |
13.46 | 13.15 | 13.40 | 74,449 |
| 22 Sep 14 |
13.47000 -0.18 |
13.60 | 13.43 | 13.60 | 89,792 |
| 19 Sep 14 |
13.65000 +0.11 |
13.65 | 13.47 | 13.53 | 245,608 |
| 18 Sep 14 |
13.54000 +0.00 |
13.54 | 13.49 | 13.52 | 71,255 |
| 17 Sep 14 |
13.54000 +0.08 |
13.54 | 13.36 | 13.38 | 150,227 |
| 16 Sep 14 |
13.46000 -0.14 |
13.54 | 13.43 | 13.54 | 49,002 |
| 15 Sep 14 |
13.60000 +0.08 |
13.60 | 13.40 | 13.52 | 42,110 |
| 12 Sep 14 |
13.52000 +0.01 |
13.61 | 13.51 | 13.61 | 13,486 |
| 11 Sep 14 |
13.51000 -0.03 |
13.58 | 13.49 | 13.54 | 22,504 |
| 10 Sep 14 |
13.54000 -0.05 |
13.64 | 13.50 | 13.58 | 26,585 |
| 09 Sep 14 |
13.59000 -0.06 |
13.75 | 13.57 | 13.58 | 38,327 |
| 08 Sep 14 |
13.65000 -0.03 |
13.75 | 13.60 | 13.75 | 18,121 |
| 05 Sep 14 |
13.68000 -0.08 |
13.85 | 13.68 | 13.83 | 28,960 |
| 04 Sep 14 |
13.76000 -0.04 |
13.88 | 13.74 | 13.87 | 34,733 |
| 03 Sep 14 |
13.80000 +0.06 |
13.83 | 13.66 | 13.66 | 64,728 |
| 02 Sep 14 |
13.74000 +0.04 |
13.76 | 13.59 | 13.75 | 74,965 |
| 29 Aug 14 |
13.70000 +0.20 |
13.70 | 13.40 | 13.43 | 35,868 |
| 28 Aug 14 |
13.50000 -0.10 |
13.59 | 13.47 | 13.55 | 28,334 |
| 27 Aug 14 |
13.60000 -0.15 |
13.75 | 13.35 | 13.75 | 92,779 |
| 26 Aug 14 |
13.75000 -0.05 |
13.89 | 13.61 | 13.89 | 28,114 |
| 25 Aug 14 |
13.80000 +0.03 |
13.86 | 13.75 | 13.76 | 21,120 |
| 22 Aug 14 |
13.77000 -0.16 |
13.90 | 13.77 | 13.85 | 18,626 |
| 21 Aug 14 |
13.93000 +0.05 |
13.93 | 13.86 | 13.90 | 64,232 |
| 20 Aug 14 |
13.88000 +0.08 |
13.90 | 13.75 | 13.76 | 43,295 |
| 19 Aug 14 |
13.80000 -0.01 |
13.85 | 13.77 | 13.85 | 28,279 |
| 18 Aug 14 |
13.81000 +0.05 |
13.90 | 13.75 | 13.84 | 34,617 |
| 15 Aug 14 |
13.76000 -0.14 |
14.03 | 13.69 | 13.95 | 64,491 |
| 14 Aug 14 |
13.90000 +0.34 |
14.07 | 13.59 | 13.65 | 87,965 |
| 13 Aug 14 |
13.56000 +0.10 |
13.56 | 13.42 | 13.45 | 254,580 |
| 12 Aug 14 |
13.46000 +0.08 |
13.47 | 13.37 | 13.47 | 30,164 |
| 11 Aug 14 |
13.38000 +0.09 |
13.52 | 13.18 | 13.28 | 64,314 |
| 08 Aug 14 |
13.29000 -0.02 |
13.52 | 13.23 | 13.29 | 59,975 |
| 07 Aug 14 |
13.31000 +0.14 |
13.49 | 13.02 | 13.20 | 127,915 |
| 06 Aug 14 |
13.17000 +0.28 |
13.17 | 12.96 | 12.99 | 101,694 |
| 05 Aug 14 |
12.89000 +0.02 |
12.97 | 12.83 | 12.85 | 23,132 |
| 01 Aug 14 |
12.87000 -0.08 |
13.00 | 12.82 | 13.00 | 42,557 |
| 31 Jul 14 |
12.95000 +0.07 |
12.99 | 12.82 | 12.83 | 79,096 |
| 30 Jul 14 |
12.88000 -0.02 |
13.00 | 12.83 | 12.93 | 43,762 |
| 29 Jul 14 |
12.90000 -0.15 |
13.05 | 12.85 | 13.05 | 27,252 |
| 28 Jul 14 |
13.05000 +0.15 |
13.09 | 12.85 | 12.85 | 54,134 |
| 25 Jul 14 |
12.90000 -0.05 |
12.97 | 12.81 | 12.81 | 43,971 |
| 24 Jul 14 |
12.95000 +0.02 |
12.95 | 12.70 | 12.95 | 61,993 |
| 23 Jul 14 |
12.93000 +0.13 |
12.93 | 12.82 | 12.85 | 35,177 |
| 22 Jul 14 |
12.80000 -0.13 |
12.98 | 12.73 | 12.95 | 214,464 |
| 21 Jul 14 |
12.93000 -0.03 |
13.04 | 12.87 | 13.04 | 69,390 |
| 18 Jul 14 |
12.96000 +0.16 |
13.14 | 12.87 | 12.87 | 112,105 |
| 17 Jul 14 |
12.80000 -0.05 |
12.97 | 12.64 | 12.82 | 157,278 |
| 16 Jul 14 |
12.85000 +0.66 |
12.85 | 12.13 | 12.13 | 140,086 |
| 15 Jul 14 |
12.19000 -0.11 |
12.34 | 12.16 | 12.18 | 179,175 |
| 14 Jul 14 |
12.30000 -0.05 |
12.37 | 12.30 | 12.36 | 28,448 |
| 11 Jul 14 |
12.35000 +0.06 |
12.35 | 12.15 | 12.30 | 24,715 |
| 10 Jul 14 |
12.29000 +0.00 |
12.29 | 12.17 | 12.26 | 46,043 |
| 09 Jul 14 |
12.29000 -0.06 |
12.33 | 12.24 | 12.27 | 35,422 |
| 08 Jul 14 |
12.35000 -0.02 |
12.38 | 12.25 | 12.37 | 51,558 |
| 07 Jul 14 |
12.37000 +0.03 |
12.38 | 12.35 | 12.35 | 51,735 |
| 04 Jul 14 |
12.34000 +0.01 |
12.34 | 12.27 | 12.34 | 22,449 |
| 03 Jul 14 |
12.33000 +0.02 |
12.38 | 12.28 | 12.28 | 27,599 |
| 02 Jul 14 |
12.31000 +0.00 |
12.38 | 12.28 | 12.38 | 106,557 |
| 30 Jun 14 |
12.31000 -0.05 |
12.31 | 12.27 | 12.28 | 70,578 |
| 27 Jun 14 |
12.36000 +0.17 |
12.36 | 12.05 | 12.11 | 82,632 |
| 26 Jun 14 |
12.19000 -0.02 |
12.26 | 12.13 | 12.26 | 20,420 |
| 25 Jun 14 |
12.21000 -0.02 |
12.30 | 12.20 | 12.20 | 27,692 |
| 24 Jun 14 |
12.23000 -0.06 |
12.35 | 12.20 | 12.26 | 135,448 |
| 23 Jun 14 |
12.29000 -0.04 |
12.38 | 12.26 | 12.33 | 24,840 |
| 20 Jun 14 |
12.33000 +0.03 |
12.39 | 12.26 | 12.27 | 63,135 |
| 19 Jun 14 |
12.30000 +0.01 |
12.31 | 12.27 | 12.31 | 34,094 |
| 18 Jun 14 |
12.29000 -0.01 |
12.30 | 12.24 | 12.29 | 35,624 |
| 17 Jun 14 |
12.30000 +0.08 |
12.39 | 12.17 | 12.22 | 71,187 |
| 16 Jun 14 |
12.22000 +0.06 |
12.26 | 12.13 | 12.14 | 25,617 |
| 13 Jun 14 |
12.16000 -0.08 |
12.29 | 12.16 | 12.20 | 35,226 |
| 12 Jun 14 |
12.24000 -0.04 |
12.37 | 12.21 | 12.37 | 14,958 |
| 11 Jun 14 |
12.28000 -0.12 |
12.39 | 12.25 | 12.39 | 25,514 |
| 10 Jun 14 |
12.40000 +0.12 |
12.42 | 12.24 | 12.31 | 26,044 |
| 09 Jun 14 |
12.28000 +0.08 |
12.32 | 12.15 | 12.16 | 44,378 |
| 06 Jun 14 |
12.20000 -0.09 |
12.30 | 12.17 | 12.30 | 83,741 |
| 05 Jun 14 |
12.29000 -0.04 |
12.39 | 12.22 | 12.39 | 36,731 |
| 04 Jun 14 |
12.33000 -0.07 |
12.40 | 12.20 | 12.29 | 43,337 |
| 03 Jun 14 |
12.40000 +0.10 |
12.48 | 12.20 | 12.20 | 51,840 |
| 02 Jun 14 |
12.30000 +0.04 |
12.44 | 12.23 | 12.44 | 31,605 |
| 30 May 14 |
12.26000 +0.00 |
12.47 | 11.85 | 12.30 | 679,907 |
| 29 May 14 |
12.26000 -0.01 |
12.28 | 12.05 | 12.05 | 47,641 |
| 28 May 14 |
12.27000 +0.00 |
12.33 | 12.23 | 12.30 | 113,277 |
| 27 May 14 |
12.27000 +0.07 |
12.41 | 12.11 | 12.15 | 50,110 |
| 26 May 14 |
12.20000 +0.16 |
12.20 | 12.02 | 12.06 | 347,146 |
| 23 May 14 |
12.04000 +0.16 |
12.07 | 11.86 | 11.94 | 68,975 |
| 22 May 14 |
11.88000 +0.18 |
11.94 | 11.73 | 11.80 | 59,601 |
| 21 May 14 |
11.70000 +0.00 |
11.78 | 11.65 | 11.70 | 33,502 |
| 20 May 14 |
11.70000 -0.04 |
11.79 | 11.62 | 11.72 | 65,643 |
| 16 May 14 |
11.74000 -0.05 |
11.87 | 11.66 | 11.77 | 38,017 |
| 15 May 14 |
11.79000 +0.14 |
11.84 | 11.66 | 11.74 | 55,116 |
| 14 May 14 |
11.65000 -0.04 |
11.75 | 11.59 | 11.59 | 37,044 |
| 13 May 14 |
11.69000 +0.05 |
11.75 | 11.53 | 11.60 | 55,181 |
| 12 May 14 |
11.64000 -0.18 |
11.79 | 11.59 | 11.76 | 63,506 |
| 09 May 14 |
11.82000 -0.02 |
11.90 | 11.72 | 11.90 | 35,775 |
| 08 May 14 |
11.84000 +0.02 |
11.95 | 11.73 | 11.86 | 55,949 |
| 07 May 14 |
11.82000 +0.02 |
11.91 | 11.80 | 11.80 | 17,803 |
| 06 May 14 |
11.80000 -0.12 |
11.92 | 11.72 | 11.92 | 27,668 |
| 05 May 14 |
11.92000 +0.08 |
11.99 | 11.74 | 11.74 | 30,272 |
| 02 May 14 |
11.84000 +0.10 |
11.86 | 11.68 | 11.68 | 44,071 |
| 01 May 14 |
11.74000 +0.12 |
11.74 | 11.56 | 11.65 | 35,267 |
| 30 Apr 14 |
11.62000 +0.06 |
11.65 | 11.53 | 11.57 | 16,004 |
| 29 Apr 14 |
11.56000 -0.11 |
11.73 | 11.55 | 11.73 | 21,202 |
| 28 Apr 14 |
11.67000 -0.07 |
11.75 | 11.58 | 11.75 | 24,037 |
| 25 Apr 14 |
11.74000 +0.16 |
11.75 | 11.50 | 11.59 | 43,329 |
| 24 Apr 14 |
11.58000 +0.05 |
11.59 | 11.48 | 11.48 | 37,894 |
| 23 Apr 14 |
11.53000 +0.05 |
11.53 | 11.45 | 11.47 | 35,011 |
| 22 Apr 14 |
11.48000 +0.07 |
11.49 | 11.42 | 11.42 | 40,016 |
| 21 Apr 14 |
11.41000 +0.11 |
11.42 | 11.23 | 11.26 | 33,998 |
| 17 Apr 14 |
11.30000 +0.08 |
11.37 | 11.29 | 11.34 | 21,027 |
| 16 Apr 14 |
11.22000 +0.02 |
11.35 | 11.20 | 11.20 | 36,558 |
| 15 Apr 14 |
11.20000 -0.03 |
11.27 | 11.20 | 11.22 | 131,436 |
| 14 Apr 14 |
11.23000 -0.07 |
11.36 | 11.22 | 11.30 | 24,199 |
| 11 Apr 14 |
11.30000 +0.00 |
11.35 | 11.26 | 11.31 | 18,229 |
| 10 Apr 14 |
11.30000 -0.07 |
11.38 | 11.24 | 11.37 | 14,615 |
| 09 Apr 14 |
11.37000 +0.13 |
11.39 | 11.20 | 11.22 | 28,895 |
| 08 Apr 14 |
11.24000 -0.02 |
11.29 | 11.20 | 11.22 | 11,063 |
| 07 Apr 14 |
11.26000 -0.04 |
11.32 | 11.20 | 11.20 | 27,245 |
| 04 Apr 14 |
11.30000 +0.04 |
11.35 | 11.20 | 11.22 | 24,638 |
| 03 Apr 14 |
11.26000 -0.04 |
11.35 | 11.26 | 11.35 | 20,639 |
| 02 Apr 14 |
11.30000 -0.05 |
11.37 | 11.29 | 11.37 | 21,978 |
| 01 Apr 14 |
11.35000 +0.00 |
11.39 | 11.28 | 11.38 | 34,703 |
| 31 Mar 14 |
11.35000 +0.12 |
11.39 | 11.22 | 11.32 | 22,165 |
| 28 Mar 14 |
11.23000 +0.09 |
11.35 | 11.16 | 11.21 | 36,835 |
| 27 Mar 14 |
11.14000 -0.07 |
11.28 | 11.14 | 11.28 | 50,500 |
| 26 Mar 14 |
11.21000 -0.14 |
11.35 | 11.20 | 11.35 | 67,025 |
| 25 Mar 14 |
11.35000 -0.02 |
11.43 | 11.28 | 11.35 | 88,216 |
| 24 Mar 14 |
11.37000 -0.02 |
11.44 | 11.27 | 11.40 | 50,717 |
| 21 Mar 14 |
11.39000 -0.01 |
11.55 | 11.33 | 11.34 | 45,310 |
| 20 Mar 14 |
11.40000 -0.07 |
11.48 | 11.34 | 11.45 | 170,016 |
| 19 Mar 14 |
11.47000 -0.12 |
11.57 | 11.45 | 11.54 | 16,818 |
| 18 Mar 14 |
11.59000 +0.16 |
11.65 | 11.40 | 11.40 | 42,579 |
| 17 Mar 14 |
11.43000 -0.07 |
11.49 | 11.40 | 11.45 | 17,027 |
| 14 Mar 14 |
11.50000 +0.15 |
11.50 | 11.34 | 11.39 | 18,455 |
| 13 Mar 14 |
11.35000 +0.06 |
11.39 | 11.25 | 11.25 | 45,961 |
| 12 Mar 14 |
11.29000 +0.03 |
11.35 | 11.25 | 11.31 | 18,319 |
| 11 Mar 14 |
11.26000 -0.11 |
11.40 | 11.26 | 11.37 | 21,264 |
| 10 Mar 14 |
11.37000 -0.07 |
11.48 | 11.19 | 11.48 | 78,473 |
| 07 Mar 14 |
11.44000 +0.04 |
11.45 | 11.30 | 11.35 | 16,671 |
| 06 Mar 14 |
11.40000 +0.04 |
11.47 | 11.34 | 11.46 | 27,369 |
| 05 Mar 14 |
11.36000 +0.01 |
11.37 | 11.26 | 11.26 | 162,633 |
| 04 Mar 14 |
11.35000 +0.02 |
11.35 | 11.19 | 11.31 | 38,033 |
| 03 Mar 14 |
11.33000 -0.03 |
11.35 | 11.21 | 11.32 | 44,178 |
| 28 Feb 14 |
11.36000 +0.03 |
11.40 | 11.26 | 11.26 | 36,905 |
| 27 Feb 14 |
11.33000 +0.24 |
11.35 | 11.11 | 11.11 | 46,744 |
| 26 Feb 14 |
11.09000 +0.01 |
11.09 | 11.03 | 11.07 | 34,882 |
| 25 Feb 14 |
11.08000 +0.03 |
11.09 | 11.02 | 11.04 | 28,627 |
| 24 Feb 14 |
11.05000 -0.05 |
11.08 | 11.01 | 11.01 | 63,874 |
| 21 Feb 14 |
11.10000 +0.00 |
11.10 | 11.01 | 11.05 | 25,831 |
| 20 Feb 14 |
11.10000 +0.05 |
11.14 | 10.98 | 11.09 | 45,511 |
| 19 Feb 14 |
11.05000 -0.02 |
11.12 | 11.00 | 11.12 | 172,330 |
| 18 Feb 14 |
11.07000 -0.07 |
11.16 | 11.05 | 11.12 | 25,946 |
| 14 Feb 14 |
11.14000 +0.13 |
11.15 | 11.02 | 11.05 | 35,537 |
| 13 Feb 14 |
11.01000 +0.00 |
11.05 | 10.98 | 11.05 | 162,830 |
| 12 Feb 14 |
11.01000 -0.05 |
11.10 | 10.99 | 11.10 | 68,360 |
| 11 Feb 14 |
11.06000 +0.01 |
11.06 | 11.02 | 11.05 | 11,949 |
| 10 Feb 14 |
11.05000 -0.05 |
11.08 | 11.02 | 11.08 | 67,976 |
| 07 Feb 14 |
11.10000 +0.01 |
11.11 | 11.06 | 11.11 | 27,704 |
| 06 Feb 14 |
11.09000 +0.02 |
11.13 | 11.04 | 11.09 | 54,190 |
| 05 Feb 14 |
11.07000 +0.01 |
11.09 | 11.00 | 11.09 | 139,141 |
| 04 Feb 14 |
11.06000 +0.11 |
11.07 | 10.96 | 10.97 | 37,211 |
| 03 Feb 14 |
10.95000 -0.11 |
11.14 | 10.95 | 11.06 | 52,032 |
| 31 Jan 14 |
11.06000 +0.05 |
11.09 | 11.00 | 11.04 | 16,540 |
| 30 Jan 14 |
11.01000 +0.05 |
11.05 | 10.94 | 10.95 | 62,225 |
| 29 Jan 14 |
10.96000 -0.01 |
11.04 | 10.87 | 11.04 | 75,123 |
| 28 Jan 14 |
10.97000 +0.03 |
11.06 | 10.95 | 10.96 | 23,786 |
| 27 Jan 14 |
10.94000 +0.04 |
10.96 | 10.80 | 10.95 | 48,168 |
| 24 Jan 14 |
10.90000 -0.08 |
11.02 | 10.86 | 10.98 | 61,774 |
| 23 Jan 14 |
10.98000 -0.07 |
11.12 | 10.97 | 11.11 | 49,225 |
| 22 Jan 14 |
11.05000 +0.00 |
11.09 | 11.00 | 11.03 | 35,888 |
| 21 Jan 14 |
11.05000 -0.10 |
11.20 | 11.01 | 11.15 | 27,129 |
| 20 Jan 14 |
11.15000 +0.13 |
11.25 | 11.11 | 11.13 | 26,933 |
| 17 Jan 14 |
11.02000 +0.15 |
11.05 | 10.85 | 10.86 | 48,691 |
| 16 Jan 14 |
10.87000 +0.16 |
10.90 | 10.68 | 10.69 | 62,811 |
| 15 Jan 14 |
10.71000 -0.27 |
10.91 | 10.70 | 10.91 | 65,588 |
| 14 Jan 14 |
10.98000 +0.09 |
11.00 | 10.86 | 10.96 | 63,629 |
| 13 Jan 14 |
10.89000 +0.10 |
10.92 | 10.75 | 10.80 | 52,933 |
| 10 Jan 14 |
10.79000 -0.04 |
10.85 | 10.72 | 10.85 | 47,094 |
| 09 Jan 14 |
10.83000 +0.00 |
10.85 | 10.74 | 10.85 | 26,390 |
| 08 Jan 14 |
10.83000 +0.28 |
10.83 | 10.60 | 10.70 | 83,032 |
| 07 Jan 14 |
10.55000 +0.04 |
10.61 | 10.42 | 10.42 | 38,329 |
| 06 Jan 14 |
10.51000 +0.01 |
10.51 | 10.35 | 10.48 | 61,533 |
| 03 Jan 14 |
10.50000 -0.07 |
10.56 | 10.40 | 10.55 | 22,820 |
| 02 Jan 14 |
10.57000 -0.02 |
10.66 | 10.50 | 10.63 | 22,379 |
| 31 Dec 13 |
10.59000 +0.01 |
10.59 | 10.50 | 10.51 | 18,911 |
| 30 Dec 13 |
10.58000 +0.01 |
10.59 | 10.50 | 10.51 | 43,048 |
| 27 Dec 13 |
10.57000 -0.01 |
10.62 | 10.53 | 10.62 | 19,247 |
| 24 Dec 13 |
10.58000 +0.01 |
10.67 | 10.58 | 10.60 | 59,919 |
| 23 Dec 13 |
10.57000 -0.01 |
10.60 | 10.35 | 10.36 | 45,268 |
| 20 Dec 13 |
10.58000 -0.02 |
10.61 | 10.52 | 10.60 | 33,062 |
| 19 Dec 13 |
10.60000 +0.01 |
10.62 | 10.47 | 10.50 | 77,990 |
| 18 Dec 13 |
10.59000 +0.14 |
10.65 | 10.35 | 10.42 | 26,249 |
| 17 Dec 13 |
10.45000 -0.02 |
10.56 | 10.40 | 10.41 | 70,839 |
| 16 Dec 13 |
10.47000 +0.05 |
10.50 | 10.35 | 10.42 | 72,579 |
| 13 Dec 13 |
10.42000 +0.01 |
10.45 | 10.36 | 10.36 | 11,461 |
| 12 Dec 13 |
10.41000 -0.12 |
10.59 | 10.40 | 10.53 | 37,893 |
| 11 Dec 13 |
10.53000 -0.10 |
10.65 | 10.51 | 10.65 | 20,757 |
| 10 Dec 13 |
10.63000 -0.02 |
10.71 | 10.59 | 10.59 | 48,489 |
| 09 Dec 13 |
10.65000 -0.06 |
10.72 | 10.64 | 10.66 | 28,419 |
| 06 Dec 13 |
10.71000 +0.06 |
10.75 | 10.60 | 10.69 | 44,471 |
| 05 Dec 13 |
10.65000 +0.04 |
10.70 | 10.57 | 10.70 | 30,466 |
| 04 Dec 13 |
10.61000 +0.16 |
10.61 | 10.42 | 10.45 | 45,060 |
| 03 Dec 13 |
10.45000 -0.13 |
10.57 | 10.41 | 10.55 | 27,712 |
| 02 Dec 13 |
10.58000 -0.09 |
10.68 | 10.51 | 10.61 | 30,737 |
| 29 Nov 13 |
10.67000 +0.00 |
10.76 | 10.61 | 10.76 | 30,630 |
| 28 Nov 13 |
10.67000 +0.18 |
10.68 | 10.55 | 10.55 | 42,662 |
| 27 Nov 13 |
10.49000 +0.06 |
10.49 | 10.35 | 10.40 | 54,738 |
| 26 Nov 13 |
10.43000 +0.10 |
10.49 | 10.32 | 10.32 | 50,709 |
| 25 Nov 13 |
10.33000 -0.04 |
10.40 | 10.20 | 10.22 | 70,225 |
| 22 Nov 13 |
10.37000 +0.04 |
10.40 | 9.84 | 10.27 | 286,564 |
| 21 Nov 13 |
10.33000 -0.07 |
10.47 | 10.32 | 10.33 | 70,162 |
| 20 Nov 13 |
10.40000 -0.17 |
10.55 | 10.30 | 10.48 | 125,173 |
| 19 Nov 13 |
10.57000 +0.00 |
10.62 | 10.50 | 10.57 | 49,123 |
| 18 Nov 13 |
10.57000 -0.03 |
10.60 | 10.50 | 10.59 | 47,571 |
| 15 Nov 13 |
10.60000 -0.07 |
10.75 | 10.30 | 10.66 | 84,534 |
| 14 Nov 13 |
10.67000 -0.06 |
10.84 | 10.66 | 10.71 | 53,559 |
| 13 Nov 13 |
10.73000 -0.02 |
10.84 | 10.71 | 10.76 | 17,282 |
| 12 Nov 13 |
10.75000 +0.02 |
10.86 | 10.73 | 10.73 | 34,200 |
| 11 Nov 13 |
10.73000 -0.21 |
10.95 | 10.70 | 10.84 | 96,247 |
| 08 Nov 13 |
10.94000 -0.09 |
11.14 | 10.91 | 10.96 | 50,599 |
| 07 Nov 13 |
11.03000 +0.03 |
11.15 | 10.96 | 10.96 | 122,685 |
| 06 Nov 13 |
11.00000 +0.04 |
11.00 | 10.92 | 10.99 | 36,356 |
| 05 Nov 13 |
10.96000 -0.06 |
10.98 | 10.89 | 10.98 | 29,660 |
| 04 Nov 13 |
11.02000 -0.01 |
11.09 | 10.90 | 10.98 | 86,798 |
| 01 Nov 13 |
11.03000 +0.22 |
11.09 | 10.76 | 10.76 | 74,854 |
| 31 Oct 13 |
10.81000 +0.01 |
10.89 | 10.77 | 10.77 | 56,813 |
| 30 Oct 13 |
10.80000 -0.20 |
11.00 | 10.76 | 11.00 | 46,259 |
| 29 Oct 13 |
11.00000 -0.02 |
11.00 | 10.89 | 10.96 | 35,383 |
| 28 Oct 13 |
11.02000 +0.02 |
11.03 | 10.96 | 10.96 | 46,411 |
| 25 Oct 13 |
11.00000 -0.10 |
11.17 | 10.90 | 11.17 | 83,448 |
| 24 Oct 13 |
11.10000 -0.05 |
11.18 | 11.07 | 11.15 | 31,392 |
| 23 Oct 13 |
11.15000 -0.04 |
11.24 | 11.06 | 11.12 | 35,121 |
| 22 Oct 13 |
11.19000 +0.01 |
11.27 | 11.14 | 11.15 | 180,975 |
| 21 Oct 13 |
11.18000 -0.16 |
11.37 | 11.10 | 11.30 | 170,287 |
| 18 Oct 13 |
11.34000 +0.14 |
11.35 | 11.12 | 11.12 | 37,226 |
| 17 Oct 13 |
11.20000 -0.01 |
11.24 | 11.10 | 11.20 | 69,166 |
| 16 Oct 13 |
11.21000 +0.14 |
11.27 | 11.07 | 11.18 | 71,255 |
| 15 Oct 13 |
11.07000 -0.13 |
11.17 | 10.99 | 11.12 | 45,844 |
| 11 Oct 13 |
11.20000 +0.11 |
11.20 | 11.00 | 11.05 | 25,457 |
| 10 Oct 13 |
11.09000 +0.15 |
11.11 | 10.90 | 10.95 | 54,519 |
| 09 Oct 13 |
10.94000 -0.06 |
11.12 | 10.83 | 10.89 | 65,692 |
| 08 Oct 13 |
11.00000 -0.12 |
11.12 | 10.99 | 11.07 | 74,358 |
| 07 Oct 13 |
11.12000 -0.17 |
11.24 | 11.10 | 11.20 | 23,124 |
| 04 Oct 13 |
11.29000 -0.11 |
11.45 | 11.28 | 11.36 | 40,347 |
| 03 Oct 13 |
11.40000 -0.02 |
11.49 | 11.35 | 11.35 | 45,973 |
| 02 Oct 13 |
11.42000 -0.02 |
11.43 | 11.37 | 11.37 | 21,835 |
| 01 Oct 13 |
11.44000 +0.04 |
11.46 | 11.38 | 11.46 | 21,636 |
| 30 Sep 13 |
11.40000 +0.01 |
11.45 | 11.35 | 11.38 | 27,015 |
| 27 Sep 13 |
11.39000 +0.00 |
11.43 | 11.36 | 11.39 | 26,379 |
| 26 Sep 13 |
11.39000 -0.08 |
11.50 | 11.31 | 11.47 | 79,090 |
| 25 Sep 13 |
11.47000 +0.01 |
11.56 | 11.46 | 11.54 | 26,200 |
| 24 Sep 13 |
11.46000 +0.06 |
11.58 | 11.35 | 11.35 | 42,508 |
| 23 Sep 13 |
11.40000 -0.13 |
11.49 | 11.40 | 11.44 | 28,552 |
| 20 Sep 13 |
11.53000 +0.09 |
11.53 | 11.30 | 11.49 | 139,910 |
| 19 Sep 13 |
11.44000 +0.08 |
11.56 | 11.31 | 11.31 | 74,625 |
| 18 Sep 13 |
11.36000 +0.12 |
11.40 | 11.25 | 11.25 | 63,889 |
| 17 Sep 13 |
11.24000 +0.17 |
11.58 | 11.01 | 11.08 | 89,295 |
| 16 Sep 13 |
11.07000 +0.18 |
11.07 | 10.84 | 10.93 | 86,111 |
| 13 Sep 13 |
10.89000 +0.11 |
10.90 | 10.78 | 10.78 | 56,189 |
| 12 Sep 13 |
10.78000 -0.07 |
10.89 | 10.75 | 10.89 | 192,007 |
| 11 Sep 13 |
10.85000 +0.02 |
10.85 | 10.73 | 10.84 | 40,618 |
| 10 Sep 13 |
10.83000 +0.01 |
10.85 | 10.71 | 10.80 | 43,283 |
| 09 Sep 13 |
10.82000 -0.21 |
11.02 | 10.80 | 10.97 | 52,678 |
| 06 Sep 13 |
11.03000 +0.00 |
11.11 | 10.88 | 11.05 | 24,220 |
| 05 Sep 13 |
11.03000 +0.04 |
11.22 | 10.96 | 10.99 | 35,236 |
| 04 Sep 13 |
10.99000 -0.11 |
11.15 | 10.99 | 11.15 | 41,815 |
| 03 Sep 13 |
11.10000 +0.12 |
11.17 | 10.97 | 10.98 | 93,977 |
| 30 Aug 13 |
10.98000 +0.02 |
11.00 | 10.90 | 10.96 | 18,610 |
| 29 Aug 13 |
10.96000 +0.08 |
10.96 | 10.80 | 10.81 | 18,650 |
| 28 Aug 13 |
10.88000 +0.00 |
10.88 | 10.80 | 10.86 | 54,952 |
| 27 Aug 13 |
10.88000 -0.03 |
10.90 | 10.81 | 10.81 | 22,055 |
| 26 Aug 13 |
10.91000 +0.04 |
10.93 | 10.85 | 10.90 | 27,340 |
| 23 Aug 13 |
10.87000 -0.04 |
10.91 | 10.86 | 10.91 | 13,285 |
| 22 Aug 13 |
10.91000 +0.01 |
10.92 | 10.82 | 10.92 | 19,112 |
| 21 Aug 13 |
10.90000 +0.10 |
10.96 | 10.64 | 10.69 | 39,604 |
| 20 Aug 13 |
10.80000 +0.00 |
10.84 | 10.75 | 10.77 | 108,245 |
| 19 Aug 13 |
10.80000 -0.15 |
11.02 | 10.80 | 11.02 | 29,083 |
| 16 Aug 13 |
10.95000 +0.07 |
11.20 | 10.85 | 10.93 | 41,290 |
| 15 Aug 13 |
10.88000 -0.26 |
11.16 | 10.71 | 11.16 | 69,596 |
| 14 Aug 13 |
11.14000 -0.16 |
11.28 | 11.08 | 11.25 | 43,997 |
| 13 Aug 13 |
11.30000 +0.10 |
11.36 | 11.16 | 11.16 | 24,797 |
| 12 Aug 13 |
11.20000 -0.20 |
11.41 | 11.16 | 11.40 | 90,633 |
| 09 Aug 13 |
11.40000 -0.07 |
11.50 | 11.40 | 11.47 | 54,336 |
| 08 Aug 13 |
11.47000 -0.07 |
11.53 | 11.45 | 11.50 | 98,697 |
| 07 Aug 13 |
11.54000 +0.11 |
11.54 | 11.37 | 11.40 | 122,555 |
| 06 Aug 13 |
11.43000 -0.10 |
11.55 | 11.42 | 11.50 | 29,271 |
| 02 Aug 13 |
11.53000 +0.01 |
11.56 | 11.50 | 11.51 | 35,738 |
| 01 Aug 13 |
11.52000 -0.11 |
11.74 | 11.51 | 11.65 | 205,790 |
| 31 Jul 13 |
11.63000 +0.13 |
11.85 | 11.52 | 11.58 | 148,834 |
| 30 Jul 13 |
11.50000 +0.01 |
11.58 | 11.47 | 11.50 | 60,882 |
| 29 Jul 13 |
11.49000 +0.09 |
11.49 | 11.35 | 11.43 | 56,450 |
| 26 Jul 13 |
11.40000 -0.07 |
11.57 | 11.36 | 11.57 | 47,508 |
| 25 Jul 13 |
11.47000 +0.03 |
11.65 | 11.40 | 11.40 | 177,445 |
| 24 Jul 13 |
11.44000 -0.03 |
11.55 | 11.33 | 11.55 | 60,930 |
| 23 Jul 13 |
11.47000 -0.09 |
11.68 | 11.47 | 11.50 | 48,385 |
| 22 Jul 13 |
11.56000 -0.24 |
11.80 | 11.50 | 11.80 | 76,330 |
| 19 Jul 13 |
11.80000 +0.48 |
11.85 | 11.39 | 11.39 | 128,853 |
| 18 Jul 13 |
11.32000 +0.02 |
11.39 | 11.28 | 11.39 | 25,916 |
| 17 Jul 13 |
11.30000 +0.24 |
11.37 | 11.09 | 11.10 | 54,585 |
| 16 Jul 13 |
11.06000 -0.07 |
11.12 | 11.01 | 11.08 | 55,318 |
| 15 Jul 13 |
11.13000 -0.04 |
11.20 | 11.03 | 11.17 | 34,958 |
| 12 Jul 13 |
11.17000 +0.10 |
11.20 | 11.03 | 11.06 | 41,365 |
| 11 Jul 13 |
11.07000 -0.07 |
11.16 | 11.04 | 11.16 | 50,421 |
| 10 Jul 13 |
11.14000 -0.05 |
11.21 | 11.11 | 11.20 | 51,695 |
| 09 Jul 13 |
11.19000 -0.02 |
11.29 | 11.16 | 11.21 | 52,248 |
| 08 Jul 13 |
11.21000 +0.13 |
11.27 | 11.16 | 11.27 | 117,191 |
| 05 Jul 13 |
11.08000 -0.17 |
11.34 | 11.06 | 11.19 | 78,859 |
| 04 Jul 13 |
11.25000 +0.11 |
11.25 | 11.00 | 11.19 | 37,254 |
| 03 Jul 13 |
11.14000 -0.13 |
11.24 | 11.02 | 11.24 | 58,259 |
| 02 Jul 13 |
11.27000 +0.25 |
11.33 | 11.00 | 11.09 | 188,876 |
| 28 Jun 13 |
11.02000 +0.07 |
11.02 | 10.90 | 11.00 | 56,995 |
| 27 Jun 13 |
10.95000 +0.10 |
11.09 | 10.92 | 11.09 | 99,642 |
| 26 Jun 13 |
10.85000 -0.07 |
11.13 | 10.70 | 11.04 | 127,269 |
| 25 Jun 13 |
10.92000 +0.62 |
10.92 | 10.32 | 10.32 | 362,427 |
| 24 Jun 13 |
10.30000 +0.00 |
10.49 | 10.24 | 10.43 | 89,320 |
| 21 Jun 13 |
10.30000 +0.25 |
10.46 | 10.11 | 10.23 | 58,397 |
| 20 Jun 13 |
10.05000 -0.07 |
10.16 | 10.00 | 10.09 | 31,690 |
| 19 Jun 13 |
10.12000 -0.03 |
10.20 | 10.10 | 10.15 | 20,489 |
| 18 Jun 13 |
10.15000 +0.05 |
10.20 | 10.13 | 10.15 | 29,739 |
| 17 Jun 13 |
10.10000 +0.08 |
10.10 | 10.03 | 10.07 | 40,701 |
| 14 Jun 13 |
10.02000 -0.08 |
10.10 | 10.02 | 10.10 | 34,554 |
| 13 Jun 13 |
10.10000 +0.05 |
10.13 | 10.05 | 10.05 | 134,690 |
| 12 Jun 13 |
10.05000 -0.12 |
10.22 | 10.00 | 10.17 | 42,782 |
| 11 Jun 13 |
10.17000 +0.02 |
10.25 | 10.11 | 10.15 | 26,452 |
| 10 Jun 13 |
10.15000 -0.03 |
10.27 | 10.15 | 10.23 | 24,320 |
| 07 Jun 13 |
10.18000 +0.04 |
10.23 | 10.12 | 10.13 | 47,608 |
| 06 Jun 13 |
10.14000 -0.21 |
10.31 | 10.13 | 10.31 | 57,067 |
| 05 Jun 13 |
10.35000 +0.03 |
10.40 | 10.31 | 10.35 | 22,306 |
| 04 Jun 13 |
10.32000 +0.07 |
10.37 | 10.22 | 10.29 | 33,904 |
| 03 Jun 13 |
10.25000 +0.04 |
10.25 | 10.14 | 10.25 | 33,120 |
| 31 May 13 |
10.21000 +0.03 |
10.25 | 10.19 | 10.20 | 43,404 |
| 30 May 13 |
10.18000 +0.02 |
10.27 | 10.11 | 10.27 | 76,934 |
| 29 May 13 |
10.16000 +0.15 |
10.23 | 9.98 | 10.03 | 58,618 |
| 28 May 13 |
10.01000 +0.01 |
10.05 | 9.97 | 9.97 | 57,985 |
| 27 May 13 |
10.00000 +0.00 |
10.04 | 9.90 | 10.00 | 41,653 |
| 24 May 13 |
10.00000 -0.01 |
10.11 | 9.94 | 10.03 | 88,512 |
| 23 May 13 |
10.01000 +0.02 |
10.03 | 9.91 | 9.92 | 60,347 |
| 22 May 13 |
9.99000 -0.10 |
10.08 | 9.93 | 10.08 | 24,804 |
| 21 May 13 |
10.09000 +0.09 |
10.09 | 9.87 | 10.09 | 46,569 |
| 17 May 13 |
10.00000 -0.01 |
10.09 | 9.90 | 9.99 | 25,781 |
| 16 May 13 |
10.01000 +0.25 |
10.01 | 9.75 | 9.83 | 40,501 |
| 15 May 13 |
9.76000 +0.13 |
9.77 | 9.58 | 9.62 | 40,943 |
| 14 May 13 |
9.63000 -0.27 |
9.86 | 9.63 | 9.85 | 55,726 |
| 13 May 13 |
9.90000 +0.04 |
9.90 | 9.80 | 9.85 | 31,694 |
| 10 May 13 |
9.86000 -0.05 |
9.94 | 9.80 | 9.83 | 15,983 |
| 09 May 13 |
9.91000 -0.13 |
10.13 | 9.76 | 10.13 | 65,889 |
| 08 May 13 |
10.04000 +0.25 |
10.04 | 9.76 | 9.80 | 55,552 |
| 07 May 13 |
9.79000 -0.01 |
9.84 | 9.71 | 9.84 | 25,191 |
| 06 May 13 |
9.80000 -0.01 |
9.84 | 9.73 | 9.81 | 31,947 |
| 03 May 13 |
9.81000 +0.14 |
9.81 | 9.70 | 9.73 | 796,329 |
| 02 May 13 |
9.67000 +0.05 |
9.69 | 9.60 | 9.60 | 54,750 |
| 01 May 13 |
9.62000 -0.03 |
9.68 | 9.55 | 9.56 | 30,923 |
| 30 Apr 13 |
9.65000 -0.05 |
9.75 | 9.60 | 9.64 | 112,367 |
| 29 Apr 13 |
9.70000 -0.03 |
9.72 | 9.58 | 9.68 | 34,617 |
| 26 Apr 13 |
9.73000 -0.03 |
9.75 | 9.66 | 9.67 | 79,697 |
| 25 Apr 13 |
9.76000 +0.10 |
9.79 | 9.69 | 9.74 | 68,299 |
| 24 Apr 13 |
9.66000 -0.10 |
9.80 | 9.65 | 9.80 | 56,023 |
| 23 Apr 13 |
9.76000 -0.09 |
9.91 | 9.65 | 9.91 | 32,647 |
| 22 Apr 13 |
9.85000 -0.12 |
10.00 | 9.80 | 9.96 | 55,629 |
| 19 Apr 13 |
9.97000 +0.37 |
10.00 | 9.66 | 9.66 | 53,996 |
| 18 Apr 13 |
9.60000 -0.07 |
9.70 | 9.59 | 9.65 | 59,270 |
| 17 Apr 13 |
9.67000 -0.03 |
9.76 | 9.65 | 9.76 | 47,504 |
| 16 Apr 13 |
9.70000 -0.09 |
9.88 | 9.65 | 9.78 | 24,928 |
| 15 Apr 13 |
9.79000 -0.16 |
9.97 | 9.56 | 9.94 | 57,164 |
| 12 Apr 13 |
9.95000 -0.03 |
10.00 | 9.92 | 9.96 | 18,829 |
| 11 Apr 13 |
9.98000 +0.02 |
10.00 | 9.85 | 10.00 | 27,185 |
| 10 Apr 13 |
9.96000 +0.10 |
10.00 | 9.88 | 9.88 | 22,689 |
| 09 Apr 13 |
9.86000 -0.09 |
10.12 | 9.85 | 10.12 | 56,601 |
| 08 Apr 13 |
9.95000 -0.05 |
10.15 | 9.91 | 9.91 | 95,866 |
| 05 Apr 13 |
10.00000 -0.09 |
10.09 | 9.92 | 10.05 | 72,192 |
| 04 Apr 13 |
10.09000 -0.13 |
10.26 | 10.05 | 10.26 | 86,190 |
| 03 Apr 13 |
10.22000 -0.09 |
10.34 | 10.15 | 10.34 | 22,567 |
| 02 Apr 13 |
10.31000 +0.01 |
10.35 | 10.27 | 10.29 | 526,277 |
| 01 Apr 13 |
10.30000 -0.12 |
10.44 | 10.26 | 10.43 | 31,983 |
| 28 Mar 13 |
10.42000 +0.22 |
10.42 | 10.12 | 10.20 | 104,970 |
| 27 Mar 13 |
10.20000 +0.00 |
10.20 | 10.15 | 10.20 | 58,755 |
| 26 Mar 13 |
10.20000 +0.00 |
10.20 | 10.15 | 10.16 | 62,571 |
| 25 Mar 13 |
10.20000 +0.03 |
10.22 | 10.17 | 10.17 | 96,324 |
| 22 Mar 13 |
10.17000 +0.05 |
10.42 | 10.12 | 10.20 | 81,867 |
| 21 Mar 13 |
10.12000 -0.32 |
10.25 | 9.54 | 10.25 | 185,207 |
| 20 Mar 13 |
10.44000 +0.08 |
10.45 | 10.38 | 10.38 | 126,992 |
| 19 Mar 13 |
10.36000 +0.00 |
10.43 | 10.36 | 10.42 | 30,901 |
| 18 Mar 13 |
10.36000 +0.01 |
10.43 | 10.35 | 10.40 | 24,744 |
| 15 Mar 13 |
10.35000 -0.10 |
10.45 | 10.35 | 10.40 | 31,848 |
| 14 Mar 13 |
10.45000 +0.12 |
10.46 | 10.36 | 10.36 | 30,951 |
| 13 Mar 13 |
10.33000 -0.03 |
10.41 | 10.31 | 10.41 | 57,670 |
| 12 Mar 13 |
10.36000 -0.04 |
10.48 | 10.35 | 10.43 | 20,328 |
| 11 Mar 13 |
10.40000 +0.00 |
10.45 | 10.31 | 10.38 | 51,857 |
| 08 Mar 13 |
10.40000 +0.00 |
10.50 | 10.40 | 10.44 | 50,182 |
| 07 Mar 13 |
10.40000 +0.01 |
10.45 | 10.39 | 10.39 | 62,597 |
| 06 Mar 13 |
10.39000 +0.04 |
10.39 | 10.31 | 10.32 | 39,362 |
| 05 Mar 13 |
10.35000 -0.01 |
10.40 | 10.30 | 10.40 | 139,336 |
| 04 Mar 13 |
10.36000 +0.06 |
10.40 | 10.28 | 10.36 | 145,034 |
| 01 Mar 13 |
10.30000 +0.00 |
10.40 | 10.27 | 10.30 | 36,402 |
| 28 Feb 13 |
10.30000 +0.00 |
10.30 | 10.25 | 10.30 | 45,681 |
| 27 Feb 13 |
10.30000 +0.10 |
10.30 | 10.14 | 10.25 | 48,472 |
| 26 Feb 13 |
10.20000 -0.19 |
10.37 | 10.07 | 10.37 | 44,515 |
| 25 Feb 13 |
10.39000 +0.16 |
10.50 | 10.18 | 10.20 | 110,260 |
| 22 Feb 13 |
10.23000 +0.28 |
10.26 | 9.91 | 9.91 | 112,700 |
| 21 Feb 13 |
9.95000 +0.01 |
9.95 | 9.89 | 9.90 | 38,711 |
| 20 Feb 13 |
9.94000 +0.01 |
9.95 | 9.87 | 9.88 | 30,565 |
| 19 Feb 13 |
9.93000 -0.02 |
9.95 | 9.79 | 9.95 | 35,494 |
| 15 Feb 13 |
9.95000 +0.08 |
9.98 | 9.87 | 9.90 | 38,177 |
| 14 Feb 13 |
9.87000 -0.08 |
10.01 | 9.87 | 9.99 | 52,672 |
| 13 Feb 13 |
9.95000 +0.01 |
10.00 | 9.85 | 9.95 | 144,845 |
| 12 Feb 13 |
9.94000 +0.14 |
9.94 | 9.80 | 9.85 | 49,461 |
| 11 Feb 13 |
9.80000 -0.32 |
9.95 | 9.77 | 9.79 | 69,434 |
| 08 Feb 13 |
10.12000 +0.17 |
10.18 | 9.96 | 9.96 | 124,299 |
| 07 Feb 13 |
9.95000 +0.08 |
9.99 | 9.87 | 9.87 | 49,319 |
| 06 Feb 13 |
9.87000 +0.15 |
9.88 | 9.72 | 9.73 | 27,068 |
| 05 Feb 13 |
9.72000 -0.08 |
9.86 | 9.70 | 9.80 | 43,542 |
| 04 Feb 13 |
9.80000 -0.01 |
9.87 | 9.71 | 9.85 | 22,820 |
| 01 Feb 13 |
9.81000 +0.16 |
9.87 | 9.63 | 9.63 | 55,848 |
| 31 Jan 13 |
9.65000 +0.02 |
9.75 | 9.53 | 9.60 | 57,609 |
| 30 Jan 13 |
9.63000 -0.12 |
9.70 | 9.55 | 9.68 | 39,714 |
| 29 Jan 13 |
9.75000 -0.05 |
9.86 | 9.65 | 9.82 | 28,369 |
| 28 Jan 13 |
9.80000 -0.15 |
9.96 | 9.71 | 9.96 | 78,369 |
| 25 Jan 13 |
9.95000 -0.05 |
10.20 | 9.91 | 10.09 | 143,910 |
| 24 Jan 13 |
10.00000 +0.60 |
10.00 | 9.57 | 9.57 | 299,509 |
| 23 Jan 13 |
9.40000 -0.05 |
9.55 | 9.37 | 9.50 | 50,426 |
| 22 Jan 13 |
9.45000 -0.01 |
9.57 | 9.37 | 9.45 | 47,364 |
| 21 Jan 13 |
9.46000 +0.19 |
9.56 | 9.29 | 9.30 | 81,955 |
| 18 Jan 13 |
9.27000 +0.15 |
9.30 | 9.09 | 9.13 | 104,813 |
| 17 Jan 13 |
9.12000 +0.02 |
9.12 | 9.05 | 9.12 | 40,739 |
| 16 Jan 13 |
9.10000 +0.14 |
9.10 | 8.94 | 8.99 | 82,908 |
| 15 Jan 13 |
8.96000 +0.11 |
8.99 | 8.85 | 8.85 | 47,847 |
| 14 Jan 13 |
8.85000 +0.00 |
8.89 | 8.62 | 8.87 | 50,029 |
| 11 Jan 13 |
8.85000 +0.05 |
8.86 | 8.78 | 8.80 | 69,627 |
| 10 Jan 13 |
8.80000 +0.17 |
8.88 | 8.60 | 8.65 | 176,043 |
| 09 Jan 13 |
8.63000 +0.10 |
8.70 | 8.53 | 8.61 | 24,726 |
| 08 Jan 13 |
8.53000 -0.06 |
8.65 | 8.50 | 8.64 | 50,728 |
| 07 Jan 13 |
8.59000 -0.10 |
8.72 | 8.58 | 8.72 | 37,113 |
| 04 Jan 13 |
8.69000 -0.03 |
8.77 | 8.67 | 8.72 | 43,396 |
| 03 Jan 13 |
8.72000 -0.07 |
8.82 | 8.72 | 8.82 | 20,607 |
| 02 Jan 13 |
8.79000 +0.18 |
8.84 | 8.72 | 8.72 | 35,332 |
| 31 Dec 12 |
8.61000 -0.04 |
8.72 | 8.61 | 8.68 | 16,013 |
| 28 Dec 12 |
8.65000 -0.15 |
8.80 | 8.47 | 8.80 | 26,541 |
| 27 Dec 12 |
8.80000 +0.03 |
8.90 | 8.75 | 8.89 | 36,052 |
| 24 Dec 12 |
8.77000 -0.07 |
8.90 | 8.74 | 8.90 | 25,645 |
| 21 Dec 12 |
8.84000 +0.26 |
8.90 | 8.56 | 8.60 | 106,757 |
| 20 Dec 12 |
8.58000 +0.01 |
8.64 | 8.52 | 8.55 | 30,503 |
| 19 Dec 12 |
8.57000 +0.20 |
8.65 | 8.35 | 8.35 | 39,887 |
| 18 Dec 12 |
8.37000 -0.07 |
8.47 | 8.35 | 8.39 | 66,476 |
| 17 Dec 12 |
8.44500 +0.15 |
8.45 | 8.35 | 8.38 | 109,647 |
| 14 Dec 12 |
8.29000 -0.09 |
8.47 | 8.27 | 8.44 | 48,819 |
| 13 Dec 12 |
8.38000 +0.04 |
8.41 | 8.30 | 8.31 | 22,538 |
| 12 Dec 12 |
8.34000 +0.00 |
8.47 | 8.29 | 8.29 | 42,002 |
| 11 Dec 12 |
8.34000 +0.14 |
8.39 | 8.20 | 8.20 | 29,536 |
| 10 Dec 12 |
8.20000 -0.05 |
8.25 | 8.15 | 8.25 | 31,255 |
| 07 Dec 12 |
8.25000 +0.25 |
8.25 | 8.01 | 8.05 | 30,267 |
| 06 Dec 12 |
8.00000 +0.19 |
8.00 | 7.86 | 7.86 | 43,628 |
| 05 Dec 12 |
7.81000 -0.15 |
8.00 | 7.81 | 7.96 | 42,833 |
| 04 Dec 12 |
7.96000 +0.06 |
7.96 | 7.88 | 7.88 | 102,657 |
| 03 Dec 12 |
7.90000 +0.04 |
7.94 | 7.83 | 7.92 | 20,607 |
| 30 Nov 12 |
7.86000 -0.05 |
7.93 | 7.76 | 7.89 | 20,601 |
| 29 Nov 12 |
7.91000 -0.02 |
7.94 | 7.85 | 7.94 | 462,533 |
| 28 Nov 12 |
7.93000 -0.01 |
7.93 | 7.58 | 7.58 | 42,932 |
| 27 Nov 12 |
7.94000 +0.01 |
7.94 | 7.87 | 7.89 | 26,378 |
| 26 Nov 12 |
7.93000 +0.10 |
7.95 | 7.86 | 7.86 | 14,760 |
| 23 Nov 12 |
7.83000 +0.03 |
7.85 | 7.80 | 7.85 | 41,717 |
| 22 Nov 12 |
7.80000 +0.07 |
7.89 | 7.70 | 7.74 | 32,149 |
| 21 Nov 12 |
7.73000 -0.02 |
7.81 | 7.70 | 7.75 | 19,509 |
| 20 Nov 12 |
7.75000 -0.02 |
7.84 | 7.75 | 7.76 | 15,710 |
| 19 Nov 12 |
7.77000 +0.07 |
7.83 | 7.70 | 7.75 | 17,274 |
| 16 Nov 12 |
7.70000 -0.03 |
7.78 | 7.62 | 7.69 | 47,063 |
| 15 Nov 12 |
7.73000 +0.01 |
7.76 | 7.68 | 7.70 | 31,850 |
| 14 Nov 12 |
7.72000 -0.09 |
7.87 | 7.68 | 7.87 | 27,432 |
| 13 Nov 12 |
7.81000 -0.12 |
7.92 | 7.80 | 7.92 | 37,654 |
| 12 Nov 12 |
7.93000 +0.03 |
7.95 | 7.84 | 7.91 | 22,134 |
| 09 Nov 12 |
7.90000 +0.05 |
7.93 | 7.82 | 7.87 | 40,305 |
| 08 Nov 12 |
7.85000 -0.04 |
7.91 | 7.81 | 7.84 | 134,385 |
| 07 Nov 12 |
7.89000 -0.05 |
7.95 | 7.80 | 7.90 | 27,134 |
| 06 Nov 12 |
7.94000 +0.14 |
7.94 | 7.83 | 7.85 | 65,125 |
| 05 Nov 12 |
7.80000 +0.05 |
7.85 | 7.75 | 7.75 | 32,223 |
| 02 Nov 12 |
7.75000 -0.05 |
7.83 | 7.75 | 7.81 | 27,635 |
| 01 Nov 12 |
7.80000 +0.05 |
7.81 | 7.67 | 7.67 | 46,910 |
| 31 Oct 12 |
7.75000 +0.02 |
7.80 | 7.72 | 7.80 | 23,958 |
| 30 Oct 12 |
7.73000 -0.02 |
7.82 | 7.73 | 7.82 | 13,346 |
| 29 Oct 12 |
7.75000 -0.02 |
7.83 | 7.75 | 7.83 | 7,981 |
| 26 Oct 12 |
7.77000 +0.02 |
7.80 | 7.70 | 7.79 | 17,170 |
| 25 Oct 12 |
7.75000 -0.06 |
7.85 | 7.75 | 7.85 | 11,690 |
| 24 Oct 12 |
7.81000 +0.07 |
7.90 | 7.74 | 7.74 | 33,616 |
| 23 Oct 12 |
7.74000 +0.02 |
7.77 | 7.66 | 7.73 | 28,373 |
| 22 Oct 12 |
7.72000 -0.03 |
7.79 | 7.71 | 7.79 | 29,768 |
| 19 Oct 12 |
7.75000 -0.01 |
7.81 | 7.73 | 7.81 | 26,586 |
| 18 Oct 12 |
7.76000 +0.03 |
7.83 | 7.73 | 7.73 | 39,618 |
| 17 Oct 12 |
7.73000 -0.01 |
7.76 | 7.70 | 7.72 | 24,190 |
| 16 Oct 12 |
7.74000 +0.00 |
7.79 | 7.71 | 7.76 | 21,310 |
| 15 Oct 12 |
7.74000 +0.02 |
7.76 | 7.69 | 7.76 | 14,385 |
| 12 Oct 12 |
7.72000 -0.03 |
7.75 | 7.67 | 7.67 | 14,493 |
| 11 Oct 12 |
7.75000 +0.08 |
7.75 | 7.63 | 7.63 | 15,048 |
| 10 Oct 12 |
7.67000 -0.01 |
7.72 | 7.60 | 7.68 | 61,990 |
| 09 Oct 12 |
7.68000 -0.03 |
7.73 | 7.56 | 7.70 | 34,991 |
| 05 Oct 12 |
7.71000 +0.01 |
7.73 | 7.69 | 7.70 | 19,864 |
| 04 Oct 12 |
7.70000 +0.09 |
7.70 | 7.55 | 7.64 | 53,559 |
| 03 Oct 12 |
7.61000 -0.15 |
7.81 | 7.55 | 7.81 | 31,983 |
| 02 Oct 12 |
7.76000 -0.04 |
7.80 | 7.70 | 7.76 | 16,444 |
| 01 Oct 12 |
7.80000 +0.05 |
7.80 | 7.65 | 7.74 | 28,373 |
| 28 Sep 12 |
7.75000 +0.16 |
7.78 | 7.65 | 7.78 | 14,880 |
| 27 Sep 12 |
7.59000 -0.05 |
7.67 | 7.57 | 7.60 | 15,510 |
| 26 Sep 12 |
7.64000 -0.15 |
7.77 | 7.60 | 7.77 | 28,205 |
| 25 Sep 12 |
7.79000 +0.02 |
7.84 | 7.77 | 7.81 | 68,769 |
| 24 Sep 12 |
7.77000 -0.13 |
7.88 | 7.72 | 7.88 | 39,973 |
| 21 Sep 12 |
7.90000 +0.12 |
7.90 | 7.72 | 7.83 | 64,714 |
| 20 Sep 12 |
7.78000 -0.01 |
7.85 | 7.70 | 7.75 | 47,287 |
| 19 Sep 12 |
7.79000 +0.02 |
7.85 | 7.77 | 7.80 | 30,524 |
| 18 Sep 12 |
7.77000 -0.19 |
7.91 | 7.76 | 7.83 | 94,924 |
| 17 Sep 12 |
7.96000 +0.23 |
8.03 | 7.73 | 7.73 | 73,683 |
| 14 Sep 12 |
7.73000 +0.05 |
7.73 | 7.66 | 7.73 | 12,247 |
| 13 Sep 12 |
7.68000 +0.02 |
7.73 | 7.65 | 7.67 | 15,138 |
| 12 Sep 12 |
7.66000 -0.04 |
7.79 | 7.65 | 7.78 | 17,801 |
| 11 Sep 12 |
7.70000 +0.04 |
7.77 | 7.59 | 7.60 | 27,505 |
| 10 Sep 12 |
7.66000 +0.11 |
7.66 | 7.53 | 7.60 | 19,099 |
| 07 Sep 12 |
7.55000 -0.15 |
7.75 | 7.55 | 7.75 | 17,931 |
| 06 Sep 12 |
7.70000 +0.00 |
7.75 | 7.63 | 7.71 | 10,381 |
| 05 Sep 12 |
7.70000 +0.17 |
7.75 | 7.52 | 7.52 | 37,535 |
| 04 Sep 12 |
7.53000 -0.22 |
7.75 | 7.51 | 7.75 | 13,591 |
| 31 Aug 12 |
7.75000 +0.05 |
7.75 | 7.53 | 7.72 | 18,945 |
| 30 Aug 12 |
7.70000 -0.02 |
7.70 | 7.39 | 7.67 | 38,885 |
| 29 Aug 12 |
7.72000 -0.03 |
7.75 | 7.67 | 7.75 | 10,378 |
| 28 Aug 12 |
7.75000 -0.02 |
7.88 | 7.70 | 7.79 | 44,936 |
| 27 Aug 12 |
7.77000 +0.07 |
7.77 | 7.66 | 7.70 | 38,343 |
| 24 Aug 12 |
7.70000 +0.01 |
7.73 | 7.56 | 7.69 | 31,022 |
| 23 Aug 12 |
7.69000 +0.11 |
7.69 | 7.58 | 7.60 | 35,067 |
| 22 Aug 12 |
7.58000 +0.11 |
7.60 | 7.42 | 7.43 | 23,659 |
| 21 Aug 12 |
7.47000 -0.09 |
7.62 | 7.41 | 7.48 | 37,917 |
| 20 Aug 12 |
7.56000 -0.14 |
7.74 | 7.43 | 7.74 | 26,641 |
| 17 Aug 12 |
7.70000 +0.04 |
7.73 | 7.61 | 7.68 | 21,625 |
| 16 Aug 12 |
7.66000 +0.10 |
7.70 | 7.51 | 7.59 | 30,058 |
| 15 Aug 12 |
7.56000 +0.13 |
7.57 | 7.35 | 7.44 | 39,483 |
| 14 Aug 12 |
7.43000 +0.08 |
7.45 | 7.35 | 7.45 | 38,492 |
| 13 Aug 12 |
7.35000 -0.01 |
7.43 | 7.31 | 7.39 | 20,371 |
| 10 Aug 12 |
7.36000 -0.01 |
7.40 | 7.09 | 7.25 | 43,355 |
| 09 Aug 12 |
7.37000 -0.33 |
7.70 | 7.11 | 7.70 | 84,626 |
| 08 Aug 12 |
7.70000 -0.10 |
7.80 | 7.70 | 7.78 | 30,882 |
| 07 Aug 12 |
7.80000 +0.09 |
7.80 | 7.71 | 7.71 | 19,967 |
| 03 Aug 12 |
7.71000 -0.08 |
7.80 | 7.66 | 7.78 | 20,641 |
| 02 Aug 12 |
7.79000 +0.03 |
7.85 | 7.70 | 7.79 | 48,933 |
| 01 Aug 12 |
7.76000 +0.01 |
7.80 | 7.69 | 7.75 | 26,589 |
| 31 Jul 12 |
7.75000 +0.13 |
7.75 | 7.68 | 7.69 | 217,305 |
| 30 Jul 12 |
7.62000 -0.04 |
7.73 | 7.60 | 7.73 | 41,774 |
| 27 Jul 12 |
7.66000 -0.04 |
7.75 | 7.65 | 7.71 | 63,413 |
| 26 Jul 12 |
7.70000 +0.11 |
7.70 | 7.57 | 7.58 | 51,807 |
| 25 Jul 12 |
7.59000 +0.19 |
7.65 | 7.44 | 7.50 | 45,381 |
| 24 Jul 12 |
7.40000 -0.10 |
7.52 | 7.31 | 7.50 | 81,216 |
| 23 Jul 12 |
7.50000 +0.41 |
7.50 | 6.95 | 7.10 | 65,750 |
| 20 Jul 12 |
7.09000 +0.15 |
7.09 | 6.97 | 6.98 | 25,541 |
| 19 Jul 12 |
6.94000 +0.14 |
6.97 | 6.79 | 6.79 | 84,425 |
| 18 Jul 12 |
6.80000 +0.21 |
6.96 | 6.59 | 6.63 | 67,175 |
| 17 Jul 12 |
6.59000 +0.04 |
6.69 | 6.53 | 6.55 | 124,147 |
| 16 Jul 12 |
6.55000 +0.05 |
6.55 | 6.48 | 6.50 | 78,423 |
| 13 Jul 12 |
6.50000 +0.02 |
6.50 | 6.40 | 6.50 | 21,410 |
| 12 Jul 12 |
6.48000 +0.00 |
6.48 | 6.45 | 6.45 | 10,755 |
| 11 Jul 12 |
6.48000 +0.03 |
6.48 | 6.40 | 6.41 | 10,411 |
| 10 Jul 12 |
6.45000 -0.05 |
6.50 | 6.42 | 6.50 | 8,563 |
| 09 Jul 12 |
6.50000 +0.03 |
6.50 | 6.45 | 6.50 | 47,323 |
| 06 Jul 12 |
6.47000 +0.02 |
6.49 | 6.40 | 6.48 | 10,509 |
| 05 Jul 12 |
6.45000 -0.09 |
6.58 | 6.45 | 6.58 | 13,129 |
| 04 Jul 12 |
6.54000 +0.09 |
6.59 | 6.45 | 6.51 | 24,985 |
| 03 Jul 12 |
6.45000 -0.05 |
6.53 | 6.44 | 6.53 | 11,770 |
| 29 Jun 12 |
6.50000 +0.00 |
6.59 | 6.35 | 6.46 | 63,264 |
| 28 Jun 12 |
6.50000 +0.15 |
6.50 | 6.37 | 6.43 | 54,180 |
| 27 Jun 12 |
6.35000 -0.05 |
6.44 | 6.30 | 6.30 | 14,733 |
| 26 Jun 12 |
6.40000 -0.21 |
6.65 | 6.40 | 6.65 | 20,841 |
| 25 Jun 12 |
6.61000 -0.14 |
6.75 | 6.50 | 6.75 | 13,095 |
| 22 Jun 12 |
6.75000 +0.20 |
6.75 | 6.36 | 6.73 | 37,677 |
| 21 Jun 12 |
6.55000 +0.07 |
6.60 | 6.47 | 6.50 | 19,068 |
| 20 Jun 12 |
6.48000 -0.02 |
6.60 | 6.39 | 6.40 | 63,673 |
| 19 Jun 12 |
6.50000 +0.08 |
6.50 | 6.30 | 6.36 | 54,948 |
| 18 Jun 12 |
6.42000 -0.05 |
6.50 | 6.34 | 6.50 | 15,098 |
| 15 Jun 12 |
6.47000 +0.19 |
6.50 | 6.35 | 6.35 | 11,105 |
| 14 Jun 12 |
6.28000 -0.17 |
6.50 | 6.21 | 6.42 | 30,990 |
| 13 Jun 12 |
6.45000 -0.16 |
6.70 | 6.39 | 6.70 | 67,102 |
| 12 Jun 12 |
6.61000 +0.01 |
6.66 | 6.36 | 6.38 | 74,453 |
| 11 Jun 12 |
6.60000 -0.25 |
6.86 | 6.60 | 6.86 | 37,129 |
| 08 Jun 12 |
6.85000 +0.01 |
6.85 | 6.80 | 6.80 | 15,072 |
| 07 Jun 12 |
6.84000 +0.01 |
6.85 | 6.66 | 6.84 | 55,707 |
| 06 Jun 12 |
6.83000 +0.24 |
6.90 | 6.55 | 6.55 | 32,528 |
| 05 Jun 12 |
6.59000 +0.03 |
6.77 | 6.51 | 6.59 | 34,761 |
| 04 Jun 12 |
6.56000 -0.19 |
6.80 | 6.51 | 6.80 | 22,853 |
| 01 Jun 12 |
6.75000 -0.13 |
6.88 | 6.75 | 6.84 | 35,804 |
| 31 May 12 |
6.88000 -0.10 |
6.96 | 6.84 | 6.94 | 27,803 |
| 30 May 12 |
6.98000 -0.01 |
7.00 | 6.90 | 6.99 | 52,931 |
| 29 May 12 |
6.99000 -0.01 |
7.00 | 6.97 | 7.00 | 24,204 |
| 28 May 12 |
7.00000 +0.00 |
7.00 | 6.97 | 7.00 | 23,927 |
| 25 May 12 |
7.00000 +0.00 |
7.00 | 6.94 | 7.00 | 25,144 |
| 24 May 12 |
7.00000 +0.00 |
7.00 | 6.94 | 7.00 | 23,062 |
| 23 May 12 |
7.00000 +0.01 |
7.00 | 6.91 | 6.91 | 16,096 |
| 22 May 12 |
6.99000 +0.09 |
7.01 | 6.94 | 6.95 | 54,808 |
| 18 May 12 |
6.90000 -0.10 |
7.00 | 6.90 | 6.95 | 15,415 |
| 17 May 12 |
7.00000 +0.01 |
7.05 | 6.95 | 7.05 | 28,309 |
| 16 May 12 |
6.99000 -0.14 |
7.12 | 6.95 | 7.12 | 73,501 |
| 15 May 12 |
7.13000 -0.02 |
7.15 | 7.05 | 7.15 | 28,943 |
| 14 May 12 |
7.15000 +0.01 |
7.20 | 7.09 | 7.17 | 25,153 |
| 11 May 12 |
7.14000 -0.06 |
7.35 | 7.14 | 7.20 | 28,722 |
| 10 May 12 |
7.20000 +0.14 |
7.25 | 7.01 | 7.01 | 30,358 |
| 09 May 12 |
7.06000 -0.25 |
7.20 | 6.93 | 7.19 | 51,381 |
| 08 May 12 |
7.31000 -0.09 |
7.35 | 7.20 | 7.35 | 36,634 |
| 07 May 12 |
7.40000 -0.09 |
7.45 | 7.30 | 7.41 | 27,124 |
| 04 May 12 |
7.49000 -0.01 |
7.49 | 7.40 | 7.41 | 14,537 |
| 03 May 12 |
7.50000 +0.03 |
7.50 | 7.40 | 7.40 | 28,294 |
| 02 May 12 |
7.47000 -0.09 |
7.50 | 7.36 | 7.50 | 22,980 |
| 01 May 12 |
7.56000 +0.06 |
7.56 | 7.42 | 7.45 | 19,101 |
| 30 Apr 12 |
7.50000 +0.19 |
7.50 | 7.37 | 7.40 | 29,757 |
| 27 Apr 12 |
7.31000 -0.06 |
7.42 | 7.31 | 7.42 | 13,114 |
| 26 Apr 12 |
7.37000 -0.03 |
7.48 | 7.20 | 7.47 | 54,588 |
| 25 Apr 12 |
7.40000 +0.25 |
7.40 | 7.19 | 7.20 | 50,291 |
| 24 Apr 12 |
7.15000 -0.01 |
7.19 | 7.13 | 7.16 | 11,814 |
| 23 Apr 12 |
7.16000 +0.20 |
7.16 | 7.04 | 7.12 | 15,820 |
| 20 Apr 12 |
6.96000 -0.07 |
7.18 | 6.96 | 7.08 | 15,967 |
| 19 Apr 12 |
7.03000 +0.04 |
7.14 | 6.86 | 7.00 | 21,882 |
| 18 Apr 12 |
6.99000 -0.07 |
7.17 | 6.94 | 7.17 | 24,533 |
| 17 Apr 12 |
7.06000 -0.14 |
7.23 | 7.00 | 7.23 | 21,259 |
| 16 Apr 12 |
7.20000 +0.06 |
7.24 | 7.06 | 7.06 | 10,068 |
| 13 Apr 12 |
7.14000 +0.05 |
7.16 | 7.07 | 7.07 | 3,932 |
| 12 Apr 12 |
7.09000 -0.08 |
7.26 | 7.01 | 7.26 | 26,281 |
| 11 Apr 12 |
7.17000 +0.12 |
7.25 | 7.11 | 7.12 | 18,957 |
| 10 Apr 12 |
7.05000 +0.02 |
7.10 | 7.00 | 7.10 | 12,173 |
| 09 Apr 12 |
7.03000 +0.00 |
7.09 | 7.01 | 7.03 | 11,834 |
| 05 Apr 12 |
7.03000 +0.01 |
7.12 | 7.00 | 7.00 | 21,616 |
| 04 Apr 12 |
7.02000 -0.07 |
7.10 | 6.95 | 7.10 | 10,046 |
| 03 Apr 12 |
7.09000 -0.06 |
7.23 | 7.04 | 7.04 | 8,671 |
| 02 Apr 12 |
7.15000 +0.20 |
7.20 | 6.86 | 6.95 | 111,053 |
| 30 Mar 12 |
6.95000 +0.03 |
6.95 | 6.90 | 6.90 | 21,914 |
| 29 Mar 12 |
6.92000 -0.01 |
6.99 | 6.89 | 6.91 | 31,292 |
| 28 Mar 12 |
6.93000 -0.11 |
7.00 | 6.93 | 7.00 | 16,138 |
| 27 Mar 12 |
7.04000 +0.09 |
7.07 | 6.90 | 6.90 | 50,835 |
| 26 Mar 12 |
6.95000 -0.23 |
7.18 | 6.75 | 7.18 | 130,944 |
| 23 Mar 12 |
7.18000 -0.29 |
7.55 | 7.17 | 7.47 | 63,442 |
| 22 Mar 12 |
7.47000 -0.69 |
8.00 | 7.47 | 8.00 | 123,768 |
| 21 Mar 12 |
8.16000 +0.05 |
8.19 | 8.00 | 8.12 | 41,611 |
| 20 Mar 12 |
8.11000 +0.13 |
8.16 | 7.93 | 7.95 | 40,493 |
| 19 Mar 12 |
7.98000 -0.02 |
8.00 | 7.91 | 7.95 | 19,004 |
| 16 Mar 12 |
8.00000 +0.00 |
8.03 | 7.95 | 8.03 | 35,055 |
| 15 Mar 12 |
8.00000 +0.00 |
8.04 | 7.90 | 7.92 | 33,337 |
| 14 Mar 12 |
8.00000 +0.00 |
8.07 | 7.95 | 8.00 | 24,794 |
| 13 Mar 12 |
8.00000 +0.00 |
8.04 | 7.92 | 8.04 | 20,757 |
| 12 Mar 12 |
8.00000 -0.06 |
8.18 | 8.00 | 8.10 | 25,845 |
| 09 Mar 12 |
8.06000 +0.06 |
8.17 | 8.00 | 8.00 | 50,814 |
| 08 Mar 12 |
8.00000 +0.25 |
8.05 | 7.90 | 7.92 | 35,379 |
| 07 Mar 12 |
7.75000 +0.20 |
7.79 | 7.63 | 7.66 | 25,350 |
| 06 Mar 12 |
7.55000 -0.37 |
7.88 | 7.50 | 7.88 | 30,859 |
| 05 Mar 12 |
7.92000 +0.11 |
7.96 | 7.81 | 7.91 | 18,989 |
| 02 Mar 12 |
7.81000 -0.07 |
7.83 | 7.70 | 7.81 | 51,393 |
| 01 Mar 12 |
7.88000 -0.18 |
8.15 | 7.83 | 8.14 | 48,639 |
| 29 Feb 12 |
8.06000 -0.09 |
8.22 | 8.05 | 8.20 | 37,359 |
| 28 Feb 12 |
8.15000 -0.07 |
8.33 | 8.14 | 8.32 | 31,239 |
| 27 Feb 12 |
8.22000 +0.12 |
8.27 | 8.12 | 8.19 | 30,179 |
| 24 Feb 12 |
8.10000 +0.12 |
8.14 | 7.99 | 8.00 | 30,974 |
| 23 Feb 12 |
7.98000 +0.16 |
7.99 | 7.83 | 7.83 | 44,831 |
| 22 Feb 12 |
7.82000 -0.02 |
7.90 | 7.72 | 7.78 | 30,848 |
| 21 Feb 12 |
7.84000 +0.34 |
7.88 | 7.58 | 7.59 | 41,348 |
| 17 Feb 12 |
7.50000 +0.01 |
7.59 | 7.47 | 7.50 | 83,975 |
| 16 Feb 12 |
7.49000 +0.09 |
7.50 | 7.40 | 7.49 | 30,122 |
| 15 Feb 12 |
7.40000 -0.07 |
7.49 | 7.38 | 7.43 | 21,684 |
| 14 Feb 12 |
7.47000 -0.03 |
7.50 | 7.37 | 7.44 | 35,104 |
| 13 Feb 12 |
7.50000 +0.01 |
7.50 | 7.44 | 7.49 | 55,176 |
| 10 Feb 12 |
7.49000 +0.00 |
7.49 | 7.35 | 7.49 | 36,317 |
| 09 Feb 12 |
7.49000 +0.14 |
7.49 | 7.36 | 7.40 | 36,694 |
| 08 Feb 12 |
7.35000 -0.15 |
7.50 | 7.13 | 7.50 | 116,790 |
| 07 Feb 12 |
7.50000 +0.03 |
7.51 | 7.45 | 7.48 | 83,049 |
| 06 Feb 12 |
7.47000 +0.12 |
7.47 | 7.15 | 7.45 | 43,617 |
| 03 Feb 12 |
7.35000 +0.01 |
7.98 | 7.35 | 7.49 | 239,417 |
| 02 Feb 12 |
7.34000 +0.65 |
7.52 | 6.70 | 6.70 | 94,900 |
| 01 Feb 12 |
6.69000 +0.09 |
6.75 | 6.60 | 6.60 | 27,942 |
| 31 Jan 12 |
6.60000 +0.01 |
6.67 | 6.55 | 6.61 | 24,612 |
| 30 Jan 12 |
6.59000 +0.21 |
6.69 | 6.39 | 6.40 | 33,362 |
| 27 Jan 12 |
6.38000 -0.01 |
6.40 | 6.27 | 6.34 | 36,682 |
| 26 Jan 12 |
6.39000 +0.14 |
6.39 | 6.20 | 6.29 | 326,406 |
| 25 Jan 12 |
6.25000 +0.05 |
6.29 | 6.18 | 6.28 | 27,894 |
| 24 Jan 12 |
6.20000 +0.06 |
6.20 | 6.11 | 6.20 | 39,535 |
| 23 Jan 12 |
6.14000 +0.03 |
6.14 | 6.05 | 6.10 | 37,116 |
| 20 Jan 12 |
6.11000 +0.12 |
6.11 | 5.99 | 6.00 | 46,894 |
| 19 Jan 12 |
5.99000 +0.00 |
6.10 | 5.98 | 5.99 | 49,653 |
| 18 Jan 12 |
5.99000 -0.06 |
6.08 | 5.98 | 6.01 | 81,955 |
| 17 Jan 12 |
6.05000 -0.14 |
6.21 | 6.02 | 6.02 | 63,638 |
| 16 Jan 12 |
6.19000 +0.00 |
6.22 | 6.15 | 6.21 | 37,028 |
| 13 Jan 12 |
6.19000 +0.05 |
6.26 | 6.15 | 6.16 | 36,940 |
| 12 Jan 12 |
6.14000 +0.10 |
6.14 | 6.07 | 6.11 | 25,071 |
| 11 Jan 12 |
6.04000 -0.12 |
6.13 | 6.02 | 6.12 | 34,646 |
| 10 Jan 12 |
6.16000 -0.05 |
6.22 | 6.00 | 6.18 | 30,800 |
| 09 Jan 12 |
6.21000 -0.01 |
6.33 | 6.16 | 6.20 | 51,635 |
| 06 Jan 12 |
6.22000 +0.07 |
6.22 | 6.12 | 6.22 | 243,534 |
| 05 Jan 12 |
6.15000 +0.10 |
6.15 | 6.05 | 6.05 | 18,819 |
| 04 Jan 12 |
6.05000 +0.10 |
6.05 | 5.90 | 5.91 | 27,250 |
| 03 Jan 12 |
5.95000 +0.15 |
5.95 | 5.83 | 5.83 | 40,155 |
| 30 Dec 11 |
5.80000 +0.30 |
5.80 | 5.43 | 5.45 | 86,528 |
| 29 Dec 11 |
5.50000 -0.04 |
5.50 | 5.42 | 5.43 | 26,608 |
| 28 Dec 11 |
5.54000 +0.01 |
5.54 | 5.31 | 5.39 | 19,231 |
| 23 Dec 11 |
5.53000 +0.21 |
5.60 | 5.29 | 5.29 | 51,196 |
| 22 Dec 11 |
5.32000 -0.03 |
5.60 | 5.32 | 5.32 | 75,752 |
| 21 Dec 11 |
5.35000 -0.06 |
5.47 | 5.34 | 5.46 | 96,083 |
| 20 Dec 11 |
5.41000 -0.09 |
5.60 | 5.40 | 5.41 | 92,929 |
| 19 Dec 11 |
5.50000 +0.00 |
5.51 | 5.37 | 5.51 | 70,831 |
| 16 Dec 11 |
5.50000 -0.17 |
5.70 | 5.50 | 5.67 | 44,748 |
| 15 Dec 11 |
5.67000 +0.32 |
5.67 | 5.27 | 5.27 | 99,891 |
| 14 Dec 11 |
5.35000 -0.10 |
5.38 | 5.20 | 5.37 | 173,930 |
| 13 Dec 11 |
5.45000 -0.18 |
5.70 | 5.40 | 5.64 | 82,455 |
| 12 Dec 11 |
5.63000 -0.05 |
5.65 | 5.60 | 5.61 | 73,448 |
| 09 Dec 11 |
5.68000 +0.04 |
5.70 | 5.58 | 5.68 | 50,172 |
| 08 Dec 11 |
5.64000 -0.11 |
5.71 | 5.60 | 5.69 | 81,542 |
| 07 Dec 11 |
5.75000 +0.01 |
5.75 | 5.65 | 5.65 | 43,668 |
| 06 Dec 11 |
5.74000 +0.01 |
5.74 | 5.67 | 5.72 | 58,368 |
| 05 Dec 11 |
5.73000 -0.02 |
5.75 | 5.71 | 5.73 | 30,479 |
| 02 Dec 11 |
5.75000 +0.01 |
5.78 | 5.72 | 5.78 | 28,321 |
| 01 Dec 11 |
5.74000 -0.02 |
5.80 | 5.72 | 5.75 | 55,867 |
| 30 Nov 11 |
5.76000 +0.04 |
5.76 | 5.70 | 5.75 | 30,207 |
| 29 Nov 11 |
5.72000 +0.02 |
5.74 | 5.70 | 5.70 | 34,993 |
| 28 Nov 11 |
5.70000 -0.10 |
5.75 | 5.65 | 5.75 | 144,306 |
| 25 Nov 11 |
5.80000 +0.15 |
5.80 | 5.66 | 5.70 | 56,042 |
| 24 Nov 11 |
5.65000 -0.10 |
5.92 | 5.61 | 5.81 | 61,355 |
| 23 Nov 11 |
5.75000 -0.01 |
5.82 | 5.72 | 5.76 | 94,933 |
| 22 Nov 11 |
5.76000 -0.08 |
5.83 | 5.65 | 5.81 | 51,955 |
| 21 Nov 11 |
5.84000 -0.11 |
5.95 | 5.84 | 5.95 | 25,134 |
| 18 Nov 11 |
5.95000 -0.04 |
5.97 | 5.85 | 5.97 | 7,544 |
| 17 Nov 11 |
5.99000 +0.01 |
6.00 | 5.90 | 5.98 | 27,026 |
| 16 Nov 11 |
5.98000 +0.00 |
5.99 | 5.86 | 5.86 | 13,172 |
| 15 Nov 11 |
5.98000 +0.05 |
5.98 | 5.84 | 5.85 | 33,686 |
| 14 Nov 11 |
5.93000 -0.02 |
5.96 | 5.80 | 5.86 | 46,906 |
| 11 Nov 11 |
5.95000 -0.02 |
6.01 | 5.95 | 5.96 | 13,218 |
| 10 Nov 11 |
5.97000 -0.12 |
6.09 | 5.95 | 6.07 | 41,934 |
| 09 Nov 11 |
6.09000 +0.00 |
6.10 | 5.98 | 6.08 | 54,316 |
| 08 Nov 11 |
6.09000 +0.01 |
6.10 | 5.99 | 6.05 | 41,119 |
| 07 Nov 11 |
6.08000 +0.21 |
6.10 | 5.95 | 5.95 | 67,514 |
| 04 Nov 11 |
5.87000 -0.03 |
5.96 | 5.87 | 5.88 | 44,391 |
| 03 Nov 11 |
5.90000 -0.05 |
6.19 | 5.87 | 6.19 | 52,841 |
| 02 Nov 11 |
5.95000 -0.19 |
6.15 | 5.75 | 5.75 | 68,149 |
| 01 Nov 11 |
6.14000 +0.19 |
6.14 | 5.85 | 5.97 | 45,973 |
| 31 Oct 11 |
5.95000 -0.05 |
6.00 | 5.90 | 5.95 | 32,656 |
| 28 Oct 11 |
6.00000 -0.15 |
6.11 | 5.95 | 6.11 | 49,135 |
| 27 Oct 11 |
6.15000 -0.10 |
6.25 | 6.06 | 6.20 | 19,332 |
| 26 Oct 11 |
6.25000 +0.10 |
6.25 | 6.15 | 6.25 | 26,209 |
| 25 Oct 11 |
6.15000 +0.13 |
6.34 | 6.01 | 6.01 | 82,599 |
| 24 Oct 11 |
6.02000 +0.02 |
6.02 | 5.85 | 6.00 | 79,007 |
| 21 Oct 11 |
6.00000 -0.10 |
6.15 | 5.90 | 6.10 | 150,810 |
| 20 Oct 11 |
6.10000 -0.19 |
6.25 | 6.06 | 6.25 | 93,551 |
| 19 Oct 11 |
6.29000 +0.05 |
6.29 | 6.08 | 6.08 | 77,098 |
| 18 Oct 11 |
6.24000 +0.12 |
6.28 | 6.08 | 6.15 | 58,348 |
| 17 Oct 11 |
6.12000 +0.01 |
6.20 | 6.11 | 6.15 | 16,935 |
| 14 Oct 11 |
6.11000 -0.03 |
6.30 | 6.01 | 6.05 | 31,227 |
| 13 Oct 11 |
6.14000 +0.14 |
6.14 | 6.00 | 6.01 | 8,541 |
| 12 Oct 11 |
6.00000 -0.10 |
6.10 | 5.80 | 6.10 | 29,280 |
| 11 Oct 11 |
6.10000 +0.00 |
6.15 | 5.80 | 5.80 | 33,231 |
| 07 Oct 11 |
6.10000 -0.30 |
6.15 | 6.03 | 6.03 | 6,057 |
| 06 Oct 11 |
6.40000 +0.35 |
6.40 | 6.00 | 6.04 | 8,775 |
| 05 Oct 11 |
6.05000 +5.47 |
6.05 | 5.83 | 5.85 | 5,900 |
| 04 Oct 11 |
0.58000 -0.04 |
0.62 | 0.52 | 0.62 | 84,555 |
| 03 Oct 11 |
0.62000 -0.03 |
0.64 | 0.62 | 0.63 | 37,904 |
| 30 Sep 11 |
0.65000 +0.04 |
0.65 | 0.61 | 0.61 | 47,513 |
| 29 Sep 11 |
0.61000 +0.00 |
0.62 | 0.60 | 0.60 | 33,619 |
| 28 Sep 11 |
0.61000 +0.02 |
0.62 | 0.60 | 0.60 | 15,774 |
| 27 Sep 11 |
0.59000 -0.01 |
0.63 | 0.56 | 0.62 | 32,490 |
| 26 Sep 11 |
0.60000 +0.00 |
0.64 | 0.60 | 0.64 | 10,619 |
| 23 Sep 11 |
0.60000 -0.02 |
0.65 | 0.60 | 0.63 | 34,838 |
| 22 Sep 11 |
0.62000 -0.02 |
0.63 | 0.62 | 0.62 | 26,258 |
| 21 Sep 11 |
0.64000 +0.00 |
0.65 | 0.63 | 0.64 | 13,680 |
| 20 Sep 11 |
0.64000 -0.01 |
0.66 | 0.64 | 0.65 | 27,018 |
| 19 Sep 11 |
0.65000 -0.01 |
0.66 | 0.64 | 0.66 | 19,551 |
| 16 Sep 11 |
0.66000 +0.01 |
0.66 | 0.62 | 0.65 | 45,187 |
| 15 Sep 11 |
0.65000 -0.01 |
0.67 | 0.64 | 0.64 | 27,516 |
| 14 Sep 11 |
0.66000 +0.02 |
0.66 | 0.62 | 0.62 | 15,086 |
| 13 Sep 11 |
0.64000 +0.01 |
0.64 | 0.61 | 0.64 | 45,066 |
| 12 Sep 11 |
0.63000 +0.00 |
0.66 | 0.62 | 0.64 | 45,915 |
| 09 Sep 11 |
0.63000 +0.00 |
0.67 | 0.63 | 0.64 | 50,686 |
| 08 Sep 11 |
0.63000 -0.01 |
0.64 | 0.62 | 0.64 | 17,749 |
| 07 Sep 11 |
0.64000 -0.01 |
0.64 | 0.62 | 0.62 | 13,475 |
| 02 Sep 11 |
0.65000 +0.01 |
0.66 | 0.63 | 0.66 | 38,574 |
| 01 Sep 11 |
0.64000 +0.02 |
0.66 | 0.63 | 0.63 | 66,214 |
| 31 Aug 11 |
0.62000 +0.02 |
0.63 | 0.61 | 0.61 | 43,729 |
| 30 Aug 11 |
0.60000 +0.01 |
0.62 | 0.59 | 0.59 | 21,012 |
| 29 Aug 11 |
0.59000 -0.04 |
0.65 | 0.59 | 0.59 | 23,110 |
| 26 Aug 11 |
0.63000 -0.02 |
0.65 | 0.61 | 0.65 | 10,164 |
| 25 Aug 11 |
0.65000 +0.01 |
0.65 | 0.60 | 0.61 | 35,490 |
| 24 Aug 11 |
0.64000 -0.04 |
0.68 | 0.60 | 0.68 | 31,672 |
| 23 Aug 11 |
0.68000 -0.07 |
0.70 | 0.61 | 0.70 | 20,692 |
| 22 Aug 11 |
0.75000 +0.00 |
0.77 | 0.65 | 0.65 | 11,950 |