FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Computer Modelling Group
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
4.23000 +0.11 |
4.26 | 4.13 | 4.14 | 74,017 |
| 19 Oct 26 |
4.12000 -0.02 |
4.17 | 4.09 | 4.17 | 47,292 |
| 16 Oct 26 |
4.14000 -0.14 |
4.30 | 4.11 | 4.30 | 143,792 |
| 15 Oct 26 |
4.28000 +0.10 |
4.38 | 4.11 | 4.12 | 190,129 |
| 14 Oct 26 |
4.18000 -0.05 |
4.26 | 4.15 | 4.22 | 87,782 |
| 13 Oct 26 |
4.23000 -0.05 |
4.39 | 4.21 | 4.29 | 66,042 |
| 09 Oct 26 |
4.28000 -0.10 |
4.43 | 4.23 | 4.40 | 132,320 |
| 08 Oct 26 |
4.38000 +0.07 |
4.40 | 4.28 | 4.30 | 129,277 |
| 07 Oct 26 |
4.31000 -0.11 |
4.41 | 4.26 | 4.30 | 110,371 |
| 06 Oct 26 |
4.42000 +0.13 |
4.44 | 4.29 | 4.29 | 231,249 |
| 05 Oct 26 |
4.29000 +0.07 |
4.37 | 4.25 | 4.25 | 134,473 |
| 02 Oct 26 |
4.22000 -0.02 |
4.29 | 4.18 | 4.28 | 102,362 |
| 01 Oct 26 |
4.24000 +0.13 |
4.26 | 4.03 | 4.03 | 139,356 |
| 30 Sep 26 |
4.11000 +0.07 |
4.17 | 4.00 | 4.00 | 253,235 |
| 29 Sep 26 |
4.04000 +0.07 |
4.05 | 3.97 | 3.97 | 284,162 |
| 28 Sep 26 |
3.97000 -0.09 |
4.11 | 3.97 | 4.11 | 85,977 |
| 25 Sep 26 |
4.06000 +0.06 |
4.08 | 3.99 | 4.08 | 64,584 |
| 24 Sep 26 |
4.00000 -0.19 |
4.19 | 3.99 | 4.17 | 181,600 |
| 23 Sep 26 |
4.19000 +0.31 |
4.27 | 3.86 | 3.88 | 276,100 |
| 22 Sep 26 |
3.88000 -0.01 |
3.95 | 3.77 | 3.92 | 247,800 |
| 21 Sep 26 |
3.89000 -0.11 |
4.00 | 3.86 | 4.00 | 166,241 |
| 18 Sep 26 |
4.00000 +0.17 |
4.08 | 3.89 | 3.94 | 381,841 |
| 17 Sep 26 |
3.83000 -0.05 |
3.92 | 3.80 | 3.85 | 102,179 |
| 16 Sep 26 |
3.88000 +0.01 |
3.92 | 3.85 | 3.88 | 135,774 |
| 15 Sep 26 |
3.87000 +0.00 |
3.90 | 3.79 | 3.85 | 84,610 |
| 14 Sep 26 |
3.87000 +0.07 |
3.89 | 3.79 | 3.86 | 47,100 |
| 11 Sep 26 |
3.80000 +0.02 |
3.85 | 3.75 | 3.78 | 103,028 |
| 10 Sep 26 |
3.78000 +0.05 |
3.83 | 3.71 | 3.71 | 101,571 |
| 09 Sep 26 |
3.73000 -0.02 |
3.73 | 3.66 | 3.72 | 81,566 |
| 08 Sep 26 |
3.75000 -0.04 |
3.78 | 3.65 | 3.78 | 184,144 |
| 04 Sep 26 |
3.79000 -0.09 |
3.88 | 3.79 | 3.88 | 73,300 |
| 03 Sep 26 |
3.88000 +0.10 |
3.88 | 3.79 | 3.80 | 65,000 |
| 02 Sep 26 |
3.78000 -0.11 |
3.94 | 3.77 | 3.91 | 92,800 |
| 01 Sep 26 |
3.89000 -0.17 |
4.03 | 3.86 | 4.02 | 191,800 |
| 31 Aug 26 |
4.06000 +0.06 |
4.08 | 3.99 | 4.00 | 85,200 |
| 28 Aug 26 |
4.00000 -0.02 |
4.05 | 4.00 | 4.05 | 45,200 |
| 27 Aug 26 |
4.02000 +0.06 |
4.17 | 3.99 | 3.99 | 205,800 |
| 26 Aug 26 |
3.96000 +0.02 |
3.99 | 3.93 | 3.95 | 75,343 |
| 25 Aug 26 |
3.94000 -0.01 |
4.01 | 3.89 | 3.94 | 62,631 |
| 24 Aug 26 |
3.95000 -0.10 |
4.05 | 3.93 | 4.05 | 75,017 |
| 21 Aug 26 |
4.05000 +0.13 |
4.09 | 3.95 | 3.95 | 158,305 |
| 20 Aug 26 |
3.92000 +0.12 |
3.94 | 3.78 | 3.80 | 648,741 |
| 19 Aug 26 |
3.80000 +0.00 |
3.86 | 3.76 | 3.80 | 119,242 |
| 18 Aug 26 |
3.80000 -0.03 |
3.94 | 3.78 | 3.78 | 122,044 |
| 17 Aug 26 |
3.83000 -0.04 |
3.88 | 3.75 | 3.88 | 224,447 |
| 14 Aug 26 |
3.87000 -0.11 |
3.95 | 3.85 | 3.95 | 121,834 |
| 13 Aug 26 |
3.98000 -0.02 |
4.06 | 3.86 | 4.00 | 196,988 |
| 12 Aug 26 |
4.00000 +0.25 |
4.06 | 3.69 | 3.95 | 395,751 |
| 11 Aug 26 |
3.75000 +0.00 |
3.81 | 3.72 | 3.79 | 107,614 |
| 10 Aug 26 |
3.75000 -0.07 |
3.81 | 3.75 | 3.78 | 39,218 |
| 07 Aug 26 |
3.82000 +0.02 |
3.84 | 3.74 | 3.80 | 67,545 |
| 06 Aug 26 |
3.80000 +0.02 |
3.86 | 3.72 | 3.85 | 135,103 |
| 05 Aug 26 |
3.78000 -0.16 |
4.01 | 3.76 | 4.01 | 210,351 |
| 04 Aug 26 |
3.94000 +0.02 |
4.06 | 3.94 | 3.94 | 82,098 |
| 31 Jul 26 |
3.92000 +0.09 |
3.93 | 3.80 | 3.92 | 75,794 |
| 30 Jul 26 |
3.83000 -0.07 |
3.90 | 3.77 | 3.90 | 106,426 |
| 29 Jul 26 |
3.90000 +0.00 |
3.97 | 3.86 | 3.97 | 91,625 |
| 28 Jul 26 |
3.90000 +0.10 |
3.92 | 3.79 | 3.80 | 108,758 |
| 27 Jul 26 |
3.80000 +0.15 |
3.81 | 3.68 | 3.70 | 58,456 |
| 24 Jul 26 |
3.65000 +0.07 |
3.68 | 3.57 | 3.57 | 51,345 |
| 23 Jul 26 |
3.58000 -0.09 |
3.79 | 3.57 | 3.70 | 95,683 |
| 22 Jul 26 |
3.67000 -0.18 |
3.90 | 3.65 | 3.81 | 161,864 |
| 21 Jul 26 |
3.85000 +0.02 |
3.94 | 3.79 | 3.90 | 190,534 |
| 20 Jul 26 |
3.83000 +0.07 |
3.87 | 3.73 | 3.80 | 68,081 |
| 17 Jul 26 |
3.76000 -0.05 |
3.89 | 3.71 | 3.73 | 119,821 |
| 16 Jul 26 |
3.81000 +0.05 |
3.83 | 3.71 | 3.75 | 120,207 |
| 15 Jul 26 |
3.76000 +0.01 |
3.81 | 3.71 | 3.74 | 122,990 |
| 14 Jul 26 |
3.75000 -0.15 |
3.89 | 3.71 | 3.89 | 127,143 |
| 13 Jul 26 |
3.90000 -0.03 |
4.01 | 3.90 | 3.93 | 152,709 |
| 10 Jul 26 |
3.93000 +0.04 |
3.98 | 3.86 | 3.90 | 103,021 |
| 09 Jul 26 |
3.89000 +0.11 |
3.91 | 3.74 | 3.78 | 114,934 |
| 08 Jul 26 |
3.78000 +0.08 |
3.80 | 3.64 | 3.70 | 173,321 |
| 07 Jul 26 |
3.70000 +0.00 |
3.78 | 3.64 | 3.70 | 103,391 |
| 06 Jul 26 |
3.70000 +0.01 |
3.79 | 3.64 | 3.70 | 155,748 |
| 03 Jul 26 |
3.69000 +0.04 |
3.71 | 3.62 | 3.68 | 70,352 |
| 02 Jul 26 |
3.65000 +0.07 |
3.73 | 3.56 | 3.56 | 134,564 |
| 30 Jun 26 |
3.58000 +0.09 |
3.63 | 3.45 | 3.48 | 154,543 |
| 29 Jun 26 |
3.49000 -0.01 |
3.63 | 3.41 | 3.60 | 128,835 |
| 26 Jun 26 |
3.50000 +0.06 |
3.51 | 3.40 | 3.43 | 102,393 |
| 25 Jun 26 |
3.44000 -0.13 |
3.61 | 3.40 | 3.61 | 227,994 |
| 24 Jun 26 |
3.57000 -0.04 |
3.70 | 3.54 | 3.62 | 110,565 |
| 23 Jun 26 |
3.61000 -0.10 |
3.73 | 3.58 | 3.73 | 185,706 |
| 22 Jun 26 |
3.71000 -0.10 |
3.93 | 3.70 | 3.93 | 111,330 |
| 19 Jun 26 |
3.81000 +0.02 |
3.90 | 3.81 | 3.87 | 52,736 |
| 18 Jun 26 |
3.79000 -0.03 |
3.94 | 3.79 | 3.94 | 95,756 |
| 17 Jun 26 |
3.82000 -0.08 |
3.95 | 3.82 | 3.93 | 82,486 |
| 16 Jun 26 |
3.90000 +0.00 |
4.00 | 3.87 | 4.00 | 80,152 |
| 15 Jun 26 |
3.90000 +0.05 |
4.08 | 3.89 | 4.00 | 183,400 |
| 12 Jun 26 |
3.85000 +0.11 |
3.89 | 3.72 | 3.76 | 156,826 |
| 11 Jun 26 |
3.74000 -0.03 |
3.88 | 3.72 | 3.77 | 185,156 |
| 10 Jun 26 |
3.77000 +0.02 |
3.79 | 3.62 | 3.73 | 110,009 |
| 09 Jun 26 |
3.75000 -0.04 |
3.87 | 3.73 | 3.81 | 111,022 |
| 08 Jun 26 |
3.79000 +0.03 |
3.85 | 3.76 | 3.78 | 138,463 |
| 05 Jun 26 |
3.76000 -0.15 |
3.94 | 3.69 | 3.85 | 149,768 |
| 04 Jun 26 |
3.91000 +0.07 |
3.97 | 3.85 | 3.85 | 137,938 |
| 03 Jun 26 |
3.84000 -0.08 |
3.91 | 3.80 | 3.85 | 112,968 |
| 02 Jun 26 |
3.92000 -0.03 |
3.95 | 3.84 | 3.95 | 147,743 |
| 01 Jun 26 |
3.95000 +0.07 |
4.06 | 3.81 | 3.86 | 213,253 |
| 29 May 26 |
3.88000 +0.10 |
3.90 | 3.72 | 3.75 | 187,200 |
| 28 May 26 |
3.78000 +0.01 |
3.81 | 3.73 | 3.76 | 246,902 |
| 27 May 26 |
3.77000 -0.10 |
3.91 | 3.74 | 3.86 | 252,946 |
| 26 May 26 |
3.87000 -0.10 |
4.05 | 3.85 | 3.95 | 306,500 |
| 25 May 26 |
3.97000 +0.03 |
4.08 | 3.95 | 3.99 | 57,738 |
| 22 May 26 |
3.94000 -0.14 |
4.09 | 3.85 | 4.06 | 158,837 |
| 21 May 26 |
4.08000 +0.30 |
4.11 | 3.72 | 3.78 | 197,768 |
| 20 May 26 |
3.78000 -0.07 |
3.83 | 3.70 | 3.83 | 136,520 |
| 19 May 26 |
3.85000 +0.14 |
3.91 | 3.58 | 3.69 | 351,681 |
| 15 May 26 |
3.71000 -0.03 |
3.76 | 3.71 | 3.74 | 183,519 |
| 14 May 26 |
3.74000 +0.03 |
3.81 | 3.71 | 3.74 | 115,604 |
| 13 May 26 |
3.71000 -0.02 |
3.77 | 3.68 | 3.74 | 126,125 |
| 12 May 26 |
3.73000 -0.08 |
3.82 | 3.71 | 3.80 | 117,704 |
| 11 May 26 |
3.81000 -0.16 |
3.98 | 3.78 | 3.95 | 180,479 |
| 08 May 26 |
3.97000 -0.20 |
4.18 | 3.92 | 4.18 | 321,925 |
| 07 May 26 |
4.17000 +0.16 |
4.17 | 3.99 | 3.99 | 91,289 |
| 06 May 26 |
4.01000 +0.02 |
4.04 | 3.94 | 4.00 | 437,667 |
| 05 May 26 |
3.99000 +0.01 |
4.05 | 3.95 | 3.98 | 214,845 |
| 04 May 26 |
3.98000 -0.02 |
4.07 | 3.96 | 3.99 | 125,948 |
| 01 May 26 |
4.00000 -0.06 |
4.05 | 3.97 | 4.03 | 131,716 |
| 30 Apr 26 |
4.06000 +0.17 |
4.11 | 3.84 | 3.90 | 118,772 |
| 29 Apr 26 |
3.89000 -0.06 |
3.95 | 3.84 | 3.94 | 194,689 |
| 28 Apr 26 |
3.95000 +0.00 |
4.01 | 3.94 | 3.98 | 87,343 |
| 27 Apr 26 |
3.95000 -0.09 |
4.04 | 3.93 | 4.04 | 88,343 |
| 24 Apr 26 |
4.04000 +0.15 |
4.05 | 3.84 | 3.84 | 74,633 |
| 23 Apr 26 |
3.89000 -0.14 |
4.04 | 3.81 | 4.03 | 159,542 |
| 22 Apr 26 |
4.03000 -0.01 |
4.09 | 3.95 | 4.06 | 106,885 |
| 21 Apr 26 |
4.04000 -0.03 |
4.14 | 4.02 | 4.09 | 80,753 |
| 20 Apr 26 |
4.07000 +0.00 |
4.11 | 4.04 | 4.10 | 106,455 |
| 17 Apr 26 |
4.07000 -0.01 |
4.16 | 4.02 | 4.05 | 71,402 |
| 16 Apr 26 |
4.08000 -0.09 |
4.22 | 4.07 | 4.20 | 90,800 |
| 15 Apr 26 |
4.17000 +0.04 |
4.35 | 4.13 | 4.13 | 240,093 |
| 14 Apr 26 |
4.13000 -0.03 |
4.28 | 4.11 | 4.11 | 57,700 |
| 13 Apr 26 |
4.16000 +0.14 |
4.23 | 4.01 | 4.01 | 112,686 |
| 10 Apr 26 |
4.02000 -0.11 |
4.20 | 4.02 | 4.13 | 64,630 |
| 09 Apr 26 |
4.13000 -0.15 |
4.34 | 4.07 | 4.27 | 131,689 |
| 08 Apr 26 |
4.28000 -0.09 |
4.53 | 4.24 | 4.49 | 201,171 |
| 07 Apr 26 |
4.37000 -0.04 |
4.42 | 4.31 | 4.40 | 119,548 |
| 06 Apr 26 |
4.41000 +0.03 |
4.46 | 4.35 | 4.42 | 127,582 |
| 02 Apr 26 |
4.38000 +0.18 |
4.41 | 4.12 | 4.15 | 261,107 |
| 01 Apr 26 |
4.20000 -0.08 |
4.33 | 4.16 | 4.33 | 176,423 |
| 31 Mar 26 |
4.28000 +0.13 |
4.32 | 4.15 | 4.19 | 266,259 |
| 30 Mar 26 |
4.15000 +0.16 |
4.19 | 4.01 | 4.15 | 282,962 |
| 27 Mar 26 |
3.99000 +0.19 |
4.09 | 3.82 | 3.82 | 215,970 |
| 26 Mar 26 |
3.80000 +0.13 |
3.84 | 3.67 | 3.68 | 143,210 |
| 25 Mar 26 |
3.67000 +0.02 |
3.74 | 3.60 | 3.69 | 371,600 |
| 24 Mar 26 |
3.65000 -0.01 |
3.71 | 3.55 | 3.61 | 216,958 |
| 23 Mar 26 |
3.66000 -0.01 |
3.76 | 3.65 | 3.70 | 191,933 |
| 20 Mar 26 |
3.67000 -0.10 |
3.78 | 3.61 | 3.78 | 273,660 |
| 19 Mar 26 |
3.77000 -0.10 |
3.85 | 3.72 | 3.85 | 198,499 |
| 18 Mar 26 |
3.87000 -0.07 |
3.95 | 3.86 | 3.95 | 182,444 |
| 17 Mar 26 |
3.94000 +0.00 |
4.06 | 3.92 | 3.95 | 227,653 |
| 16 Mar 26 |
3.94000 +0.00 |
4.02 | 3.94 | 3.98 | 203,123 |
| 13 Mar 26 |
3.94000 +0.02 |
4.08 | 3.90 | 4.00 | 282,077 |
| 12 Mar 26 |
3.92000 -0.06 |
4.01 | 3.85 | 3.96 | 296,823 |
| 11 Mar 26 |
3.98000 -0.08 |
4.05 | 3.94 | 4.05 | 151,697 |
| 10 Mar 26 |
4.06000 -0.05 |
4.14 | 4.01 | 4.09 | 177,954 |
| 09 Mar 26 |
4.11000 +0.09 |
4.11 | 3.91 | 4.00 | 280,638 |
| 06 Mar 26 |
4.02000 -0.13 |
4.13 | 4.00 | 4.09 | 223,100 |
| 05 Mar 26 |
4.15000 +0.05 |
4.22 | 4.09 | 4.10 | 272,300 |
| 04 Mar 26 |
4.10000 -0.04 |
4.17 | 4.07 | 4.15 | 241,000 |
| 03 Mar 26 |
4.14000 +0.01 |
4.24 | 4.03 | 4.24 | 403,700 |
| 02 Mar 26 |
4.13000 +0.06 |
4.13 | 4.03 | 4.05 | 199,800 |
| 27 Feb 26 |
4.07000 -0.03 |
4.12 | 4.05 | 4.08 | 132,200 |
| 26 Feb 26 |
4.10000 -0.05 |
4.21 | 4.09 | 4.15 | 222,500 |
| 25 Feb 26 |
4.15000 +0.13 |
4.19 | 4.01 | 4.07 | 411,300 |
| 24 Feb 26 |
4.02000 -0.04 |
4.16 | 4.00 | 4.05 | 424,800 |
| 23 Feb 26 |
4.06000 +0.05 |
4.08 | 3.94 | 3.98 | 257,500 |
| 20 Feb 26 |
4.01000 +0.01 |
4.07 | 3.97 | 4.00 | 331,000 |
| 19 Feb 26 |
4.00000 +0.02 |
4.09 | 3.94 | 4.00 | 369,400 |
| 18 Feb 26 |
3.98000 +0.12 |
3.98 | 3.90 | 3.90 | 249,400 |
| 17 Feb 26 |
3.86000 -0.19 |
4.05 | 3.83 | 4.05 | 469,000 |
| 13 Feb 26 |
4.05000 +0.10 |
4.22 | 3.93 | 3.96 | 547,700 |
| 12 Feb 26 |
3.95000 +0.06 |
4.03 | 3.81 | 3.93 | 497,100 |
| 11 Feb 26 |
3.89000 -0.88 |
4.67 | 3.87 | 4.67 | 887,200 |
| 10 Feb 26 |
4.77000 +0.03 |
4.97 | 4.71 | 4.74 | 240,600 |
| 09 Feb 26 |
4.74000 +0.17 |
4.75 | 4.57 | 4.61 | 175,600 |
| 06 Feb 26 |
4.57000 +0.09 |
4.58 | 4.47 | 4.53 | 157,600 |
| 05 Feb 26 |
4.48000 -0.16 |
4.66 | 4.45 | 4.64 | 263,100 |
| 04 Feb 26 |
4.64000 +0.09 |
4.65 | 4.40 | 4.54 | 257,300 |
| 03 Feb 26 |
4.55000 -0.29 |
4.84 | 4.51 | 4.84 | 449,600 |
| 02 Feb 26 |
4.84000 +0.01 |
4.92 | 4.78 | 4.85 | 162,000 |
| 30 Jan 26 |
4.83000 -0.08 |
4.88 | 4.77 | 4.86 | 252,700 |
| 29 Jan 26 |
4.91000 -0.14 |
5.06 | 4.86 | 5.02 | 244,000 |
| 28 Jan 26 |
5.05000 -0.04 |
5.09 | 4.97 | 5.07 | 222,300 |
| 27 Jan 26 |
5.09000 -0.04 |
5.16 | 5.00 | 5.12 | 154,300 |
| 26 Jan 26 |
5.13000 +0.10 |
5.13 | 5.03 | 5.05 | 110,400 |
| 23 Jan 26 |
5.03000 +0.02 |
5.05 | 4.97 | 5.04 | 103,000 |
| 22 Jan 26 |
5.01000 +0.09 |
5.06 | 4.92 | 4.92 | 113,900 |
| 21 Jan 26 |
4.92000 -0.02 |
4.99 | 4.88 | 4.93 | 158,800 |
| 20 Jan 26 |
4.94000 -0.07 |
5.10 | 4.93 | 5.00 | 241,900 |
| 19 Jan 26 |
5.01000 -0.11 |
5.12 | 5.00 | 5.09 | 162,600 |
| 16 Jan 26 |
5.12000 -0.07 |
5.26 | 5.11 | 5.20 | 202,000 |
| 15 Jan 26 |
5.19000 -0.04 |
5.26 | 5.10 | 5.23 | 186,400 |
| 14 Jan 26 |
5.23000 -0.13 |
5.40 | 5.22 | 5.33 | 160,600 |
| 13 Jan 26 |
5.36000 -0.11 |
5.47 | 5.33 | 5.43 | 127,700 |
| 12 Jan 26 |
5.47000 -0.04 |
5.53 | 5.38 | 5.48 | 112,600 |
| 09 Jan 26 |
5.51000 +0.03 |
5.62 | 5.47 | 5.54 | 112,300 |
| 08 Jan 26 |
5.48000 +0.07 |
5.50 | 5.38 | 5.43 | 158,800 |
| 07 Jan 26 |
5.41000 +0.05 |
5.53 | 5.29 | 5.36 | 125,700 |
| 06 Jan 26 |
5.36000 +0.04 |
5.39 | 5.28 | 5.33 | 168,800 |
| 05 Jan 26 |
5.32000 +0.04 |
5.44 | 5.28 | 5.34 | 256,000 |
| 02 Jan 26 |
5.28000 +0.06 |
5.33 | 5.18 | 5.18 | 101,600 |
| 31 Dec 25 |
5.22000 -0.01 |
5.30 | 5.17 | 5.20 | 154,200 |
| 30 Dec 25 |
5.23000 +0.08 |
5.26 | 5.13 | 5.14 | 277,400 |
| 29 Dec 25 |
5.15000 -0.04 |
5.22 | 5.12 | 5.19 | 166,800 |
| 24 Dec 25 |
5.19000 +0.02 |
5.19 | 5.14 | 5.17 | 65,200 |
| 23 Dec 25 |
5.17000 +0.01 |
5.21 | 5.14 | 5.19 | 134,200 |
| 22 Dec 25 |
5.16000 -0.01 |
5.19 | 5.13 | 5.19 | 182,200 |
| 19 Dec 25 |
5.17000 +0.02 |
5.22 | 5.16 | 5.17 | 262,500 |
| 18 Dec 25 |
5.15000 -0.03 |
5.30 | 5.13 | 5.28 | 227,700 |
| 17 Dec 25 |
5.18000 +0.07 |
5.30 | 5.18 | 5.19 | 278,100 |
| 16 Dec 25 |
5.11000 +0.07 |
5.18 | 4.98 | 5.03 | 335,800 |
| 15 Dec 25 |
5.04000 +0.16 |
5.27 | 5.00 | 5.00 | 543,600 |
| 12 Dec 25 |
4.88000 -0.09 |
4.96 | 4.84 | 4.95 | 185,200 |
| 11 Dec 25 |
4.97000 +0.03 |
5.06 | 4.96 | 4.98 | 195,900 |
| 10 Dec 25 |
4.94000 +0.00 |
4.96 | 4.83 | 4.90 | 316,500 |
| 09 Dec 25 |
4.94000 +0.06 |
4.96 | 4.84 | 4.88 | 312,200 |
| 08 Dec 25 |
4.88000 -0.17 |
5.05 | 4.84 | 5.04 | 260,300 |
| 05 Dec 25 |
5.05000 -0.03 |
5.10 | 5.01 | 5.09 | 178,000 |
| 04 Dec 25 |
5.08000 +0.00 |
5.11 | 5.06 | 5.10 | 169,500 |
| 03 Dec 25 |
5.08000 -0.01 |
5.12 | 5.05 | 5.05 | 155,600 |
| 02 Dec 25 |
5.09000 -0.12 |
5.23 | 5.07 | 5.18 | 99,800 |
| 01 Dec 25 |
5.21000 -0.08 |
5.34 | 5.18 | 5.23 | 159,000 |
| 28 Nov 25 |
5.29000 -0.09 |
5.40 | 5.20 | 5.40 | 140,100 |
| 27 Nov 25 |
5.38000 +0.15 |
5.41 | 5.20 | 5.25 | 125,100 |
| 26 Nov 25 |
5.23000 +0.09 |
5.25 | 5.12 | 5.20 | 204,000 |
| 25 Nov 25 |
5.14000 +0.05 |
5.15 | 5.01 | 5.06 | 252,800 |
| 24 Nov 25 |
5.09000 +0.00 |
5.11 | 4.96 | 5.07 | 2,795,500 |
| 21 Nov 25 |
5.09000 +0.21 |
5.10 | 4.95 | 4.95 | 368,700 |
| 20 Nov 25 |
4.88000 -0.01 |
4.98 | 4.86 | 4.90 | 284,400 |
| 19 Nov 25 |
4.89000 +0.07 |
4.91 | 4.80 | 4.80 | 206,200 |
| 18 Nov 25 |
4.82000 +0.03 |
4.83 | 4.68 | 4.75 | 387,100 |
| 17 Nov 25 |
4.79000 -0.11 |
4.95 | 4.76 | 4.90 | 239,900 |
| 14 Nov 25 |
4.90000 -0.15 |
5.02 | 4.86 | 5.01 | 177,200 |
| 13 Nov 25 |
5.05000 -0.04 |
5.07 | 4.88 | 5.06 | 325,900 |
| 12 Nov 25 |
5.09000 -0.01 |
5.33 | 4.80 | 4.85 | 781,100 |
| 11 Nov 25 |
5.10000 -0.17 |
5.23 | 5.07 | 5.23 | 237,400 |
| 10 Nov 25 |
5.27000 +0.12 |
5.31 | 5.18 | 5.29 | 183,200 |
| 07 Nov 25 |
5.15000 -0.09 |
5.20 | 5.05 | 5.16 | 233,200 |
| 06 Nov 25 |
5.24000 +0.00 |
5.25 | 5.07 | 5.25 | 366,700 |
| 05 Nov 25 |
5.24000 +0.05 |
5.26 | 5.20 | 5.20 | 255,800 |
| 04 Nov 25 |
5.19000 -0.14 |
5.30 | 5.16 | 5.30 | 200,300 |
| 03 Nov 25 |
5.33000 +0.01 |
5.44 | 5.26 | 5.28 | 247,500 |
| 31 Oct 25 |
5.32000 +0.04 |
5.36 | 5.21 | 5.31 | 281,800 |
| 30 Oct 25 |
5.28000 -0.04 |
5.38 | 5.23 | 5.34 | 199,100 |
| 29 Oct 25 |
5.32000 -0.31 |
5.62 | 5.08 | 5.62 | 432,000 |
| 28 Oct 25 |
5.63000 -0.17 |
5.85 | 5.63 | 5.85 | 116,900 |
| 27 Oct 25 |
5.80000 +0.01 |
5.89 | 5.74 | 5.89 | 116,600 |
| 24 Oct 25 |
5.79000 +0.07 |
5.85 | 5.74 | 5.79 | 142,700 |
| 23 Oct 25 |
5.72000 +0.12 |
5.77 | 5.57 | 5.62 | 83,200 |
| 22 Oct 25 |
5.60000 -0.01 |
5.65 | 5.54 | 5.54 | 88,900 |
| 21 Oct 25 |
5.61000 +0.02 |
5.62 | 5.51 | 5.58 | 100,100 |
| 20 Oct 25 |
5.59000 +0.02 |
5.65 | 5.52 | 5.60 | 179,100 |
| 17 Oct 25 |
5.57000 -0.04 |
5.73 | 5.53 | 5.57 | 236,100 |
| 16 Oct 25 |
5.61000 -0.19 |
5.86 | 5.59 | 5.81 | 213,700 |
| 15 Oct 25 |
5.80000 -0.01 |
5.92 | 5.80 | 5.80 | 232,200 |
| 14 Oct 25 |
5.81000 -0.34 |
6.20 | 5.79 | 6.13 | 412,600 |
| 10 Oct 25 |
6.15000 -0.08 |
6.28 | 6.14 | 6.23 | 358,300 |
| 09 Oct 25 |
6.23000 -0.08 |
6.38 | 6.16 | 6.33 | 333,600 |
| 08 Oct 25 |
6.31000 +0.08 |
6.31 | 6.20 | 6.25 | 165,200 |
| 07 Oct 25 |
6.23000 -0.04 |
6.30 | 6.15 | 6.29 | 155,800 |
| 06 Oct 25 |
6.27000 +0.03 |
6.36 | 6.18 | 6.30 | 168,400 |
| 03 Oct 25 |
6.24000 +0.06 |
6.24 | 6.15 | 6.17 | 121,300 |
| 02 Oct 25 |
6.18000 -0.05 |
6.23 | 6.13 | 6.22 | 94,300 |
| 01 Oct 25 |
6.23000 -0.04 |
6.28 | 6.22 | 6.25 | 82,000 |
| 30 Sep 25 |
6.27000 +0.03 |
6.28 | 6.17 | 6.24 | 215,400 |
| 29 Sep 25 |
6.24000 +0.04 |
6.35 | 6.18 | 6.23 | 141,900 |
| 26 Sep 25 |
6.20000 -0.03 |
6.25 | 6.15 | 6.24 | 133,600 |
| 25 Sep 25 |
6.23000 -0.14 |
6.37 | 6.22 | 6.37 | 347,000 |
| 24 Sep 25 |
6.37000 +0.04 |
6.41 | 6.28 | 6.38 | 221,700 |
| 23 Sep 25 |
6.33000 -0.11 |
6.50 | 6.30 | 6.45 | 218,900 |
| 22 Sep 25 |
6.44000 -0.02 |
6.56 | 6.41 | 6.50 | 289,900 |
| 19 Sep 25 |
6.46000 -0.08 |
6.85 | 6.46 | 6.85 | 425,800 |
| 18 Sep 25 |
6.54000 +0.16 |
6.65 | 6.45 | 6.50 | 276,500 |
| 17 Sep 25 |
6.38000 -0.10 |
6.59 | 6.34 | 6.59 | 331,500 |
| 16 Sep 25 |
6.48000 +0.27 |
6.78 | 6.48 | 6.70 | 617,700 |
| 15 Sep 25 |
6.21000 +0.11 |
6.25 | 6.08 | 6.20 | 249,800 |
| 12 Sep 25 |
6.10000 +0.00 |
6.15 | 6.02 | 6.10 | 156,200 |
| 11 Sep 25 |
6.10000 -0.16 |
6.30 | 6.08 | 6.29 | 156,300 |
| 10 Sep 25 |
6.26000 +0.08 |
6.37 | 6.16 | 6.24 | 161,200 |
| 09 Sep 25 |
6.18000 -0.24 |
6.48 | 6.18 | 6.48 | 185,900 |
| 08 Sep 25 |
6.42000 +0.15 |
6.43 | 6.20 | 6.30 | 459,000 |
| 05 Sep 25 |
6.27000 +0.10 |
6.29 | 6.09 | 6.21 | 243,000 |
| 04 Sep 25 |
6.17000 +0.15 |
6.30 | 6.09 | 6.10 | 439,900 |
| 03 Sep 25 |
6.02000 -0.18 |
6.21 | 6.02 | 6.18 | 257,600 |
| 02 Sep 25 |
6.20000 -0.02 |
6.24 | 6.14 | 6.20 | 231,000 |
| 29 Aug 25 |
6.22000 -0.13 |
6.34 | 6.18 | 6.32 | 225,900 |
| 28 Aug 25 |
6.35000 -0.02 |
6.43 | 6.33 | 6.39 | 136,400 |
| 27 Aug 25 |
6.37000 +0.26 |
6.50 | 6.17 | 6.23 | 434,200 |
| 26 Aug 25 |
6.11000 -0.14 |
6.26 | 6.11 | 6.22 | 1,060,300 |
| 25 Aug 25 |
6.25000 -0.19 |
6.44 | 6.23 | 6.40 | 191,600 |
| 22 Aug 25 |
6.44000 +0.15 |
6.55 | 6.37 | 6.37 | 373,900 |
| 21 Aug 25 |
6.29000 +0.02 |
6.37 | 6.25 | 6.30 | 157,600 |
| 20 Aug 25 |
6.27000 -0.03 |
6.32 | 6.22 | 6.30 | 110,200 |
| 19 Aug 25 |
6.30000 -0.06 |
6.43 | 6.28 | 6.37 | 142,200 |
| 18 Aug 25 |
6.36000 +0.08 |
6.53 | 6.26 | 6.39 | 324,100 |
| 15 Aug 25 |
6.28000 -0.11 |
6.43 | 6.26 | 6.39 | 230,700 |
| 14 Aug 25 |
6.39000 +0.15 |
6.40 | 6.19 | 6.21 | 367,200 |
| 13 Aug 25 |
6.24000 -0.11 |
6.39 | 6.18 | 6.28 | 362,400 |
| 12 Aug 25 |
6.35000 +0.04 |
6.44 | 6.27 | 6.31 | 189,900 |
| 11 Aug 25 |
6.31000 -0.24 |
6.67 | 6.31 | 6.64 | 203,800 |
| 08 Aug 25 |
6.55000 +0.14 |
6.63 | 6.36 | 6.41 | 431,800 |
| 07 Aug 25 |
6.41000 -1.44 |
7.49 | 6.22 | 7.49 | 1,336,100 |
| 06 Aug 25 |
7.85000 -0.08 |
7.96 | 7.75 | 7.96 | 83,700 |
| 05 Aug 25 |
7.93000 +0.26 |
7.94 | 7.66 | 7.72 | 117,700 |
| 01 Aug 25 |
7.67000 -0.24 |
7.98 | 7.62 | 7.98 | 97,800 |
| 31 Jul 25 |
7.91000 +0.21 |
8.11 | 7.80 | 7.86 | 162,300 |
| 30 Jul 25 |
7.70000 -0.19 |
7.92 | 7.67 | 7.74 | 60,100 |
| 29 Jul 25 |
7.89000 -0.26 |
8.23 | 7.86 | 8.23 | 60,100 |
| 28 Jul 25 |
8.15000 +0.14 |
8.18 | 7.97 | 8.03 | 62,200 |
| 25 Jul 25 |
8.01000 +0.10 |
8.02 | 7.82 | 7.97 | 67,500 |
| 24 Jul 25 |
7.91000 +0.11 |
8.04 | 7.79 | 7.84 | 109,500 |
| 23 Jul 25 |
7.80000 +0.17 |
7.89 | 7.59 | 7.59 | 867,300 |
| 22 Jul 25 |
7.63000 +0.10 |
7.65 | 7.50 | 7.56 | 61,800 |
| 21 Jul 25 |
7.53000 -0.01 |
7.62 | 7.50 | 7.54 | 77,600 |
| 18 Jul 25 |
7.54000 -0.11 |
7.75 | 7.51 | 7.75 | 60,700 |
| 17 Jul 25 |
7.65000 +0.22 |
7.70 | 7.40 | 7.50 | 146,600 |
| 16 Jul 25 |
7.43000 +0.12 |
7.46 | 7.26 | 7.32 | 62,400 |
| 15 Jul 25 |
7.31000 +0.01 |
7.44 | 7.30 | 7.43 | 73,700 |
| 14 Jul 25 |
7.30000 -0.08 |
7.46 | 7.26 | 7.39 | 103,800 |
| 11 Jul 25 |
7.38000 -0.09 |
7.43 | 7.26 | 7.36 | 213,700 |
| 10 Jul 25 |
7.47000 +0.04 |
7.50 | 7.40 | 7.49 | 72,300 |
| 09 Jul 25 |
7.43000 -0.08 |
7.59 | 7.38 | 7.59 | 94,600 |
| 08 Jul 25 |
7.51000 -0.01 |
7.56 | 7.40 | 7.44 | 72,700 |
| 07 Jul 25 |
7.52000 +0.01 |
7.57 | 7.37 | 7.57 | 82,200 |
| 04 Jul 25 |
7.51000 +0.05 |
7.61 | 7.42 | 7.49 | 48,300 |
| 03 Jul 25 |
7.46000 +0.01 |
7.63 | 7.42 | 7.46 | 123,600 |
| 02 Jul 25 |
7.45000 +0.24 |
7.54 | 7.18 | 7.25 | 862,900 |
| 30 Jun 25 |
7.21000 +0.11 |
7.29 | 7.03 | 7.11 | 653,200 |
| 27 Jun 25 |
7.10000 +0.11 |
7.10 | 6.93 | 6.94 | 108,400 |
| 26 Jun 25 |
6.99000 +0.05 |
7.04 | 6.90 | 7.04 | 106,900 |
| 25 Jun 25 |
6.94000 -0.10 |
7.07 | 6.90 | 7.07 | 118,000 |
| 24 Jun 25 |
7.04000 -0.17 |
7.23 | 6.98 | 7.23 | 158,800 |
| 23 Jun 25 |
7.21000 -0.10 |
7.33 | 7.14 | 7.31 | 100,700 |
| 20 Jun 25 |
7.31000 +0.02 |
7.34 | 7.17 | 7.32 | 385,800 |
| 19 Jun 25 |
7.29000 +0.43 |
7.30 | 6.86 | 6.89 | 240,900 |
| 18 Jun 25 |
6.86000 +0.06 |
6.90 | 6.75 | 6.75 | 74,100 |
| 17 Jun 25 |
6.80000 +0.01 |
6.91 | 6.75 | 6.75 | 50,100 |
| 16 Jun 25 |
6.79000 -0.07 |
6.93 | 6.75 | 6.93 | 49,100 |
| 13 Jun 25 |
6.86000 -0.06 |
6.93 | 6.82 | 6.93 | 92,900 |
| 12 Jun 25 |
6.92000 -0.02 |
6.94 | 6.81 | 6.94 | 98,600 |
| 11 Jun 25 |
6.94000 -0.11 |
7.08 | 6.93 | 7.05 | 191,500 |
| 10 Jun 25 |
7.05000 +0.05 |
7.08 | 6.97 | 7.05 | 160,000 |
| 09 Jun 25 |
7.00000 +0.02 |
7.10 | 6.96 | 7.05 | 135,100 |
| 06 Jun 25 |
6.98000 +0.02 |
6.99 | 6.90 | 6.95 | 195,700 |
| 05 Jun 25 |
6.96000 -0.08 |
7.18 | 6.94 | 7.04 | 120,100 |
| 04 Jun 25 |
7.04000 +0.08 |
7.21 | 6.95 | 7.00 | 265,300 |
| 03 Jun 25 |
6.96000 +0.25 |
6.98 | 6.59 | 6.67 | 179,300 |
| 02 Jun 25 |
6.71000 -0.01 |
6.87 | 6.68 | 6.70 | 167,800 |
| 30 May 25 |
6.72000 +0.08 |
6.83 | 6.58 | 6.71 | 162,400 |
| 29 May 25 |
6.64000 -0.12 |
6.82 | 6.62 | 6.81 | 123,500 |
| 28 May 25 |
6.76000 -0.29 |
7.08 | 6.76 | 7.08 | 151,000 |
| 27 May 25 |
7.05000 +0.14 |
7.06 | 6.88 | 6.91 | 136,000 |
| 26 May 25 |
6.91000 -0.08 |
7.02 | 6.85 | 7.02 | 109,600 |
| 23 May 25 |
6.99000 +0.24 |
7.10 | 6.70 | 6.86 | 447,300 |
| 22 May 25 |
6.75000 -1.45 |
7.58 | 6.61 | 7.57 | 899,800 |
| 21 May 25 |
8.20000 -0.31 |
8.52 | 8.20 | 8.47 | 128,000 |
| 20 May 25 |
8.51000 +0.19 |
8.58 | 8.37 | 8.51 | 99,000 |
| 16 May 25 |
8.32000 -0.06 |
8.49 | 8.31 | 8.39 | 59,700 |
| 15 May 25 |
8.38000 +0.01 |
8.43 | 8.23 | 8.35 | 53,100 |
| 14 May 25 |
8.37000 +0.18 |
8.40 | 8.22 | 8.36 | 66,700 |
| 13 May 25 |
8.19000 -0.08 |
8.31 | 8.15 | 8.20 | 97,800 |
| 12 May 25 |
8.27000 +0.27 |
8.27 | 8.00 | 8.12 | 92,800 |
| 09 May 25 |
8.00000 -0.01 |
8.10 | 7.88 | 8.10 | 77,400 |
| 08 May 25 |
8.01000 +0.05 |
8.11 | 7.93 | 8.03 | 145,700 |
| 07 May 25 |
7.96000 +0.01 |
8.03 | 7.85 | 7.90 | 79,600 |
| 06 May 25 |
7.95000 +0.12 |
7.95 | 7.72 | 7.89 | 93,200 |
| 05 May 25 |
7.83000 -0.28 |
8.07 | 7.78 | 8.06 | 86,900 |
| 02 May 25 |
8.11000 +0.23 |
8.11 | 7.95 | 7.98 | 68,000 |
| 01 May 25 |
7.88000 -0.07 |
7.99 | 7.88 | 7.99 | 48,200 |
| 30 Apr 25 |
7.95000 +0.07 |
7.96 | 7.77 | 7.84 | 151,900 |
| 29 Apr 25 |
7.88000 -0.01 |
7.93 | 7.83 | 7.89 | 43,800 |
| 28 Apr 25 |
7.89000 -0.10 |
8.01 | 7.86 | 7.98 | 65,700 |
| 25 Apr 25 |
7.99000 +0.18 |
7.99 | 7.72 | 7.80 | 101,400 |
| 24 Apr 25 |
7.81000 +0.30 |
7.83 | 7.51 | 7.54 | 140,400 |
| 23 Apr 25 |
7.51000 -0.07 |
7.69 | 7.43 | 7.69 | 130,500 |
| 22 Apr 25 |
7.58000 +0.06 |
7.62 | 7.48 | 7.50 | 132,500 |
| 21 Apr 25 |
7.52000 +0.03 |
7.52 | 7.37 | 7.45 | 90,000 |
| 17 Apr 25 |
7.49000 +0.05 |
7.58 | 7.43 | 7.45 | 201,100 |
| 16 Apr 25 |
7.44000 +0.02 |
7.50 | 7.36 | 7.36 | 167,700 |
| 15 Apr 25 |
7.42000 +0.04 |
7.49 | 7.31 | 7.36 | 73,800 |
| 14 Apr 25 |
7.38000 +0.21 |
7.49 | 7.18 | 7.34 | 127,900 |
| 11 Apr 25 |
7.17000 +0.25 |
7.17 | 6.89 | 6.91 | 168,700 |
| 10 Apr 25 |
6.92000 -0.47 |
7.34 | 6.75 | 7.34 | 204,100 |
| 09 Apr 25 |
7.39000 +0.64 |
7.40 | 6.79 | 6.79 | 284,300 |
| 08 Apr 25 |
6.75000 -0.34 |
7.37 | 6.71 | 7.27 | 293,300 |
| 07 Apr 25 |
7.09000 -0.45 |
7.55 | 7.02 | 7.21 | 322,400 |
| 04 Apr 25 |
7.54000 -0.30 |
7.80 | 7.44 | 7.70 | 284,700 |
| 03 Apr 25 |
7.84000 -0.24 |
8.05 | 7.81 | 7.90 | 121,900 |
| 02 Apr 25 |
8.08000 +0.07 |
8.12 | 7.95 | 7.95 | 108,400 |
| 01 Apr 25 |
8.01000 -0.05 |
8.07 | 7.90 | 8.02 | 176,100 |
| 31 Mar 25 |
8.06000 +0.06 |
8.27 | 7.85 | 7.90 | 228,700 |
| 28 Mar 25 |
8.00000 +0.02 |
8.08 | 7.90 | 8.01 | 177,300 |
| 27 Mar 25 |
7.98000 -0.04 |
8.04 | 7.94 | 8.00 | 78,400 |
| 26 Mar 25 |
8.02000 -0.04 |
8.14 | 7.98 | 8.08 | 85,400 |
| 25 Mar 25 |
8.06000 +0.06 |
8.13 | 7.97 | 8.04 | 112,600 |
| 24 Mar 25 |
8.00000 +0.10 |
8.07 | 7.95 | 8.01 | 65,800 |
| 21 Mar 25 |
7.90000 -0.04 |
7.98 | 7.83 | 7.91 | 149,600 |
| 20 Mar 25 |
7.94000 -0.01 |
8.01 | 7.77 | 7.93 | 302,400 |
| 19 Mar 25 |
7.95000 +0.29 |
8.03 | 7.70 | 7.73 | 132,000 |
| 18 Mar 25 |
7.66000 +0.01 |
7.72 | 7.60 | 7.67 | 84,100 |
| 17 Mar 25 |
7.65000 +0.01 |
7.74 | 7.50 | 7.55 | 135,800 |
| 14 Mar 25 |
7.64000 +0.23 |
7.64 | 7.36 | 7.36 | 199,500 |
| 13 Mar 25 |
7.41000 +0.01 |
7.41 | 7.04 | 7.32 | 271,200 |
| 12 Mar 25 |
7.40000 +0.06 |
7.50 | 7.32 | 7.39 | 203,300 |
| 11 Mar 25 |
7.34000 +0.10 |
7.42 | 7.17 | 7.23 | 241,200 |
| 10 Mar 25 |
7.24000 -0.53 |
7.71 | 7.18 | 7.70 | 538,300 |
| 07 Mar 25 |
7.77000 -0.07 |
7.89 | 7.66 | 7.81 | 312,200 |
| 06 Mar 25 |
7.84000 -0.08 |
7.96 | 7.78 | 7.91 | 144,300 |
| 05 Mar 25 |
7.92000 -0.16 |
8.10 | 7.87 | 8.05 | 146,800 |
| 04 Mar 25 |
8.08000 +0.03 |
8.22 | 7.83 | 7.95 | 366,500 |
| 03 Mar 25 |
8.05000 -0.06 |
8.21 | 7.99 | 8.00 | 231,000 |
| 28 Feb 25 |
8.11000 +0.24 |
8.14 | 7.90 | 7.90 | 387,300 |
| 27 Feb 25 |
7.87000 -0.22 |
8.22 | 7.82 | 8.22 | 163,200 |
| 26 Feb 25 |
8.09000 +0.03 |
8.40 | 8.05 | 8.05 | 196,500 |
| 25 Feb 25 |
8.06000 -0.25 |
8.38 | 8.04 | 8.32 | 111,100 |
| 24 Feb 25 |
8.31000 -0.06 |
8.37 | 8.23 | 8.35 | 201,900 |
| 21 Feb 25 |
8.37000 -0.20 |
8.55 | 8.30 | 8.50 | 329,800 |
| 20 Feb 25 |
8.57000 +0.03 |
8.62 | 8.46 | 8.50 | 233,700 |
| 19 Feb 25 |
8.54000 +0.12 |
8.60 | 8.30 | 8.40 | 393,400 |
| 18 Feb 25 |
8.42000 -0.13 |
8.67 | 8.25 | 8.60 | 318,600 |
| 14 Feb 25 |
8.55000 -0.30 |
8.99 | 8.54 | 8.86 | 347,200 |
| 13 Feb 25 |
8.85000 -0.27 |
9.17 | 8.67 | 9.17 | 839,200 |
| 12 Feb 25 |
9.12000 -1.48 |
9.85 | 8.75 | 9.85 | 1,375,900 |
| 11 Feb 25 |
10.60000 -0.29 |
10.89 | 10.41 | 10.57 | 71,500 |
| 10 Feb 25 |
10.89000 +0.21 |
10.96 | 10.64 | 10.64 | 94,200 |
| 07 Feb 25 |
10.68000 -0.09 |
10.86 | 10.58 | 10.82 | 75,000 |
| 06 Feb 25 |
10.77000 +0.06 |
10.83 | 10.52 | 10.83 | 92,500 |
| 05 Feb 25 |
10.71000 +0.35 |
10.73 | 10.30 | 10.40 | 119,800 |
| 04 Feb 25 |
10.36000 +0.05 |
10.44 | 10.14 | 10.16 | 188,000 |
| 03 Feb 25 |
10.31000 -0.02 |
10.40 | 10.12 | 10.38 | 171,200 |
| 31 Jan 25 |
10.33000 -0.10 |
10.49 | 10.25 | 10.49 | 319,200 |
| 30 Jan 25 |
10.43000 +0.07 |
10.48 | 10.30 | 10.38 | 110,800 |
| 29 Jan 25 |
10.36000 -0.02 |
10.38 | 10.24 | 10.36 | 46,100 |
| 28 Jan 25 |
10.38000 +0.11 |
10.47 | 10.22 | 10.36 | 92,200 |
| 27 Jan 25 |
10.27000 +0.02 |
10.27 | 10.11 | 10.16 | 177,400 |
| 24 Jan 25 |
10.25000 +0.00 |
10.31 | 10.16 | 10.21 | 166,300 |
| 23 Jan 25 |
10.25000 +0.00 |
10.30 | 10.14 | 10.19 | 265,100 |
| 22 Jan 25 |
10.25000 -0.06 |
10.41 | 10.19 | 10.41 | 458,900 |
| 21 Jan 25 |
10.31000 -0.18 |
10.50 | 10.16 | 10.50 | 114,000 |
| 20 Jan 25 |
10.49000 +0.02 |
10.61 | 10.34 | 10.34 | 71,400 |
| 17 Jan 25 |
10.47000 +0.19 |
10.58 | 10.16 | 10.34 | 204,400 |
| 16 Jan 25 |
10.28000 -0.05 |
10.35 | 10.15 | 10.26 | 82,000 |
| 15 Jan 25 |
10.33000 +0.13 |
10.43 | 10.20 | 10.20 | 79,400 |
| 14 Jan 25 |
10.20000 -0.03 |
10.22 | 10.14 | 10.22 | 119,500 |
| 13 Jan 25 |
10.23000 -0.01 |
10.26 | 10.15 | 10.22 | 199,900 |
| 10 Jan 25 |
10.24000 -0.15 |
10.41 | 10.15 | 10.15 | 175,000 |
| 09 Jan 25 |
10.39000 -0.10 |
10.54 | 10.35 | 10.54 | 32,500 |
| 08 Jan 25 |
10.49000 +0.14 |
10.52 | 10.20 | 10.35 | 131,900 |
| 07 Jan 25 |
10.35000 -0.08 |
10.50 | 10.31 | 10.49 | 93,800 |
| 06 Jan 25 |
10.43000 -0.21 |
10.84 | 10.33 | 10.84 | 221,100 |
| 03 Jan 25 |
10.64000 +0.07 |
10.67 | 10.46 | 10.50 | 103,600 |
| 02 Jan 25 |
10.57000 -0.08 |
10.82 | 10.54 | 10.79 | 70,500 |
| 31 Dec 24 |
10.65000 +0.04 |
10.77 | 10.59 | 10.61 | 82,400 |
| 30 Dec 24 |
10.61000 +0.10 |
10.70 | 10.32 | 10.44 | 109,900 |
| 27 Dec 24 |
10.51000 -0.02 |
10.69 | 10.50 | 10.55 | 76,900 |
| 24 Dec 24 |
10.53000 +0.02 |
10.63 | 10.50 | 10.53 | 49,600 |
| 23 Dec 24 |
10.51000 +0.11 |
10.65 | 10.41 | 10.53 | 154,900 |
| 20 Dec 24 |
10.40000 -0.27 |
10.66 | 10.40 | 10.55 | 106,700 |
| 19 Dec 24 |
10.67000 -0.04 |
10.79 | 10.62 | 10.74 | 166,300 |
| 18 Dec 24 |
10.71000 -0.19 |
11.06 | 10.69 | 10.90 | 344,900 |
| 17 Dec 24 |
10.90000 +0.01 |
10.94 | 10.77 | 10.82 | 147,200 |
| 16 Dec 24 |
10.89000 +0.03 |
10.98 | 10.71 | 10.90 | 147,200 |
| 13 Dec 24 |
10.86000 -0.03 |
11.04 | 10.74 | 10.76 | 124,100 |
| 12 Dec 24 |
10.89000 +0.10 |
11.07 | 10.53 | 10.81 | 180,900 |
| 11 Dec 24 |
10.79000 -0.14 |
10.99 | 10.67 | 10.94 | 250,800 |
| 10 Dec 24 |
10.93000 -0.02 |
11.22 | 10.93 | 10.95 | 278,100 |
| 09 Dec 24 |
10.95000 -0.13 |
11.20 | 10.95 | 11.15 | 110,700 |
| 06 Dec 24 |
11.08000 -0.15 |
11.50 | 11.05 | 11.26 | 151,800 |
| 05 Dec 24 |
11.23000 -0.11 |
11.29 | 11.13 | 11.29 | 135,200 |
| 04 Dec 24 |
11.34000 +0.36 |
11.48 | 10.97 | 11.03 | 251,700 |
| 03 Dec 24 |
10.98000 -0.16 |
11.23 | 10.96 | 11.20 | 308,300 |
| 02 Dec 24 |
11.14000 +0.88 |
11.57 | 10.45 | 10.45 | 1,012,500 |
| 29 Nov 24 |
10.26000 -0.02 |
10.36 | 10.23 | 10.26 | 50,700 |
| 28 Nov 24 |
10.28000 -0.07 |
10.44 | 10.25 | 10.43 | 122,300 |
| 27 Nov 24 |
10.35000 -0.05 |
10.50 | 10.19 | 10.46 | 305,600 |
| 26 Nov 24 |
10.40000 +0.05 |
10.55 | 10.24 | 10.24 | 407,100 |
| 25 Nov 24 |
10.35000 -0.12 |
10.57 | 10.16 | 10.57 | 455,400 |
| 22 Nov 24 |
10.47000 +0.25 |
10.52 | 10.08 | 10.15 | 206,900 |
| 21 Nov 24 |
10.22000 +0.16 |
10.40 | 10.09 | 10.18 | 233,300 |
| 20 Nov 24 |
10.06000 -0.01 |
10.20 | 9.95 | 9.95 | 180,600 |
| 19 Nov 24 |
10.07000 -0.06 |
10.21 | 9.82 | 10.21 | 186,300 |
| 18 Nov 24 |
10.13000 +0.40 |
10.26 | 9.60 | 9.66 | 1,140,300 |
| 15 Nov 24 |
9.73000 -0.38 |
10.23 | 9.67 | 10.03 | 371,400 |
| 14 Nov 24 |
10.11000 -0.78 |
10.86 | 10.00 | 10.77 | 552,300 |
| 13 Nov 24 |
10.89000 -0.93 |
11.56 | 10.83 | 11.24 | 708,200 |
| 12 Nov 24 |
11.82000 -0.27 |
12.14 | 11.74 | 11.90 | 115,000 |
| 11 Nov 24 |
12.09000 -0.34 |
12.46 | 12.06 | 12.45 | 68,900 |
| 08 Nov 24 |
12.43000 +0.41 |
12.45 | 12.05 | 12.05 | 81,000 |
| 07 Nov 24 |
12.02000 -0.43 |
12.42 | 12.00 | 12.42 | 150,500 |
| 06 Nov 24 |
12.45000 +0.77 |
12.50 | 11.80 | 11.80 | 170,500 |
| 05 Nov 24 |
11.68000 -0.23 |
12.16 | 11.41 | 11.79 | 250,400 |
| 04 Nov 24 |
11.91000 +0.21 |
11.91 | 11.58 | 11.58 | 107,500 |
| 01 Nov 24 |
11.70000 +0.26 |
11.70 | 11.34 | 11.34 | 134,600 |
| 31 Oct 24 |
11.44000 -0.17 |
11.66 | 11.42 | 11.52 | 99,300 |
| 30 Oct 24 |
11.61000 +0.03 |
11.86 | 11.58 | 11.60 | 92,800 |
| 29 Oct 24 |
11.58000 -0.30 |
11.96 | 11.52 | 11.68 | 183,200 |
| 28 Oct 24 |
11.88000 -0.15 |
12.17 | 11.88 | 12.06 | 52,200 |
| 25 Oct 24 |
12.03000 +0.21 |
12.10 | 11.82 | 11.82 | 60,800 |
| 24 Oct 24 |
11.82000 +0.09 |
11.89 | 11.67 | 11.70 | 133,400 |
| 23 Oct 24 |
11.73000 -0.41 |
12.32 | 11.73 | 12.14 | 57,800 |
| 22 Oct 24 |
12.14000 -0.03 |
12.24 | 12.02 | 12.17 | 289,100 |
| 21 Oct 24 |
12.17000 +0.16 |
12.34 | 11.82 | 12.02 | 111,300 |
| 18 Oct 24 |
12.01000 -0.06 |
12.14 | 11.88 | 12.01 | 122,600 |
| 17 Oct 24 |
12.07000 +0.17 |
12.10 | 11.78 | 11.91 | 98,000 |
| 16 Oct 24 |
11.90000 -0.08 |
12.13 | 11.88 | 12.03 | 72,000 |
| 15 Oct 24 |
11.98000 -0.07 |
12.04 | 11.72 | 11.90 | 119,600 |
| 11 Oct 24 |
12.05000 +0.16 |
12.10 | 11.84 | 11.87 | 119,900 |
| 10 Oct 24 |
11.89000 +0.03 |
11.95 | 11.79 | 11.85 | 54,900 |
| 09 Oct 24 |
11.86000 +0.12 |
11.95 | 11.62 | 11.73 | 67,200 |
| 08 Oct 24 |
11.74000 -0.21 |
12.05 | 11.65 | 11.92 | 125,200 |
| 07 Oct 24 |
11.95000 +0.20 |
12.03 | 11.73 | 11.75 | 147,400 |
| 04 Oct 24 |
11.75000 +0.34 |
11.95 | 11.37 | 11.39 | 173,000 |
| 03 Oct 24 |
11.41000 +0.29 |
11.51 | 10.91 | 11.00 | 138,600 |
| 02 Oct 24 |
11.12000 +0.01 |
11.24 | 10.99 | 11.17 | 144,800 |
| 01 Oct 24 |
11.11000 -0.26 |
11.33 | 10.99 | 11.33 | 47,100 |
| 30 Sep 24 |
11.37000 +0.25 |
11.38 | 11.10 | 11.11 | 167,900 |
| 27 Sep 24 |
11.12000 -0.21 |
11.50 | 11.04 | 11.45 | 36,100 |
| 26 Sep 24 |
11.33000 -0.08 |
11.53 | 11.26 | 11.33 | 104,100 |
| 25 Sep 24 |
11.41000 -0.19 |
11.66 | 11.39 | 11.66 | 49,800 |
| 24 Sep 24 |
11.60000 +0.18 |
11.76 | 11.48 | 11.49 | 123,800 |
| 23 Sep 24 |
11.42000 -0.19 |
11.65 | 11.37 | 11.59 | 39,900 |
| 20 Sep 24 |
11.61000 -0.10 |
11.74 | 11.37 | 11.71 | 190,300 |
| 19 Sep 24 |
11.71000 +0.16 |
11.76 | 11.51 | 11.72 | 132,500 |
| 18 Sep 24 |
11.55000 -0.29 |
11.94 | 11.52 | 11.80 | 67,500 |
| 17 Sep 24 |
11.84000 +0.22 |
11.84 | 11.47 | 11.65 | 123,600 |
| 16 Sep 24 |
11.62000 -0.09 |
11.75 | 11.53 | 11.69 | 67,200 |
| 13 Sep 24 |
11.71000 -0.12 |
11.93 | 11.70 | 11.80 | 92,400 |
| 12 Sep 24 |
11.83000 +0.11 |
11.92 | 11.50 | 11.78 | 96,600 |
| 11 Sep 24 |
11.72000 +0.31 |
11.72 | 10.95 | 11.40 | 237,600 |
| 10 Sep 24 |
11.41000 -0.23 |
11.84 | 11.18 | 11.84 | 227,800 |
| 09 Sep 24 |
11.64000 -0.03 |
11.91 | 11.63 | 11.72 | 76,100 |
| 06 Sep 24 |
11.67000 -0.33 |
12.06 | 11.46 | 12.05 | 87,000 |
| 05 Sep 24 |
12.00000 -0.13 |
12.17 | 11.85 | 12.17 | 140,600 |
| 04 Sep 24 |
12.13000 -0.58 |
12.56 | 12.07 | 12.56 | 227,700 |
| 03 Sep 24 |
12.71000 -0.03 |
12.85 | 12.48 | 12.69 | 272,500 |
| 30 Aug 24 |
12.74000 +0.09 |
12.80 | 12.53 | 12.57 | 216,200 |
| 29 Aug 24 |
12.65000 +0.10 |
12.84 | 12.62 | 12.66 | 117,300 |
| 28 Aug 24 |
12.55000 +0.28 |
12.65 | 12.22 | 12.22 | 242,100 |
| 27 Aug 24 |
12.27000 -0.14 |
12.48 | 12.10 | 12.37 | 233,700 |
| 26 Aug 24 |
12.41000 -0.21 |
12.74 | 12.37 | 12.70 | 108,800 |
| 23 Aug 24 |
12.62000 +0.01 |
12.78 | 12.55 | 12.66 | 105,900 |
| 22 Aug 24 |
12.61000 -0.09 |
12.82 | 12.53 | 12.82 | 136,100 |
| 21 Aug 24 |
12.70000 +0.29 |
12.76 | 12.37 | 12.41 | 306,400 |
| 20 Aug 24 |
12.41000 -0.23 |
12.65 | 12.38 | 12.64 | 86,100 |
| 19 Aug 24 |
12.64000 -0.09 |
12.79 | 12.58 | 12.79 | 58,000 |
| 16 Aug 24 |
12.73000 -0.26 |
13.05 | 12.53 | 13.05 | 103,200 |
| 15 Aug 24 |
12.99000 +0.14 |
13.13 | 12.83 | 12.85 | 257,800 |
| 14 Aug 24 |
12.85000 -0.19 |
13.15 | 12.75 | 13.15 | 109,300 |
| 13 Aug 24 |
13.04000 +0.03 |
13.12 | 12.67 | 13.12 | 80,000 |
| 12 Aug 24 |
13.01000 +0.15 |
13.31 | 12.79 | 12.91 | 50,900 |
| 09 Aug 24 |
12.86000 +0.32 |
12.98 | 12.23 | 12.56 | 118,600 |
| 08 Aug 24 |
12.54000 -0.76 |
13.30 | 12.24 | 13.30 | 198,900 |
| 07 Aug 24 |
13.30000 -0.48 |
13.86 | 13.24 | 13.44 | 236,200 |
| 06 Aug 24 |
13.78000 +0.01 |
13.91 | 12.90 | 12.91 | 153,500 |
| 02 Aug 24 |
13.77000 -0.80 |
14.65 | 13.53 | 14.60 | 142,800 |
| 01 Aug 24 |
14.57000 +0.71 |
14.63 | 13.93 | 14.11 | 135,800 |
| 31 Jul 24 |
13.86000 +0.22 |
13.94 | 13.46 | 13.65 | 92,400 |
| 30 Jul 24 |
13.64000 -0.24 |
13.91 | 13.63 | 13.88 | 54,000 |
| 29 Jul 24 |
13.88000 -0.29 |
14.21 | 13.84 | 14.19 | 55,600 |
| 26 Jul 24 |
14.17000 +0.17 |
14.17 | 13.85 | 14.00 | 44,200 |
| 25 Jul 24 |
14.00000 -0.08 |
14.08 | 13.78 | 14.08 | 59,600 |
| 24 Jul 24 |
14.08000 -0.34 |
14.73 | 13.97 | 14.45 | 149,700 |
| 23 Jul 24 |
14.42000 +0.09 |
14.48 | 14.09 | 14.28 | 86,800 |
| 22 Jul 24 |
14.33000 +0.29 |
14.33 | 14.07 | 14.07 | 48,700 |
| 19 Jul 24 |
14.04000 +0.02 |
14.20 | 13.98 | 14.18 | 33,800 |
| 18 Jul 24 |
14.02000 -0.01 |
14.31 | 13.93 | 14.21 | 137,700 |
| 17 Jul 24 |
14.03000 +0.14 |
14.09 | 13.63 | 13.69 | 124,000 |
| 16 Jul 24 |
13.89000 +0.15 |
14.05 | 13.65 | 13.65 | 59,700 |
| 15 Jul 24 |
13.74000 -0.41 |
14.30 | 13.74 | 14.30 | 61,100 |
| 12 Jul 24 |
14.15000 +0.01 |
14.42 | 14.01 | 14.01 | 193,500 |
| 11 Jul 24 |
14.14000 -0.03 |
14.53 | 14.11 | 14.18 | 170,300 |
| 10 Jul 24 |
14.17000 +0.02 |
14.17 | 13.99 | 14.03 | 73,900 |
| 09 Jul 24 |
14.15000 +0.20 |
14.19 | 13.78 | 13.95 | 83,000 |
| 08 Jul 24 |
13.95000 +0.32 |
13.96 | 13.51 | 13.51 | 126,900 |
| 05 Jul 24 |
13.63000 -0.40 |
13.90 | 13.53 | 13.86 | 86,600 |
| 04 Jul 24 |
14.03000 +0.28 |
14.11 | 13.59 | 13.80 | 62,700 |
| 03 Jul 24 |
13.75000 +0.35 |
13.83 | 13.47 | 13.48 | 134,400 |
| 02 Jul 24 |
13.40000 +0.21 |
13.42 | 13.10 | 13.18 | 65,400 |
| 28 Jun 24 |
13.19000 +0.13 |
13.20 | 12.92 | 12.96 | 34,100 |
| 27 Jun 24 |
13.06000 +0.44 |
13.09 | 12.69 | 12.69 | 76,200 |
| 26 Jun 24 |
12.62000 -0.24 |
12.87 | 12.59 | 12.87 | 66,400 |
| 25 Jun 24 |
12.86000 +0.31 |
12.94 | 12.52 | 12.65 | 180,600 |
| 24 Jun 24 |
12.55000 -0.13 |
12.95 | 12.51 | 12.58 | 110,800 |
| 21 Jun 24 |
12.68000 -0.06 |
12.76 | 12.45 | 12.64 | 246,800 |
| 20 Jun 24 |
12.74000 +0.17 |
12.91 | 12.60 | 12.73 | 117,300 |
| 19 Jun 24 |
12.57000 -0.01 |
12.64 | 12.46 | 12.60 | 33,500 |
| 18 Jun 24 |
12.58000 -0.24 |
12.94 | 12.58 | 12.84 | 65,200 |
| 17 Jun 24 |
12.82000 -0.14 |
13.11 | 12.80 | 13.00 | 113,100 |
| 14 Jun 24 |
12.96000 +0.06 |
13.05 | 12.78 | 12.90 | 90,700 |
| 13 Jun 24 |
12.90000 +0.10 |
12.98 | 12.65 | 12.77 | 64,600 |
| 12 Jun 24 |
12.80000 -0.02 |
13.02 | 12.70 | 12.96 | 40,300 |
| 11 Jun 24 |
12.82000 -0.11 |
13.03 | 12.78 | 12.79 | 50,100 |
| 10 Jun 24 |
12.93000 +0.01 |
13.07 | 12.71 | 13.01 | 38,100 |
| 07 Jun 24 |
12.92000 +0.09 |
13.00 | 12.58 | 12.65 | 154,000 |
| 06 Jun 24 |
12.83000 -0.58 |
13.75 | 12.77 | 13.50 | 166,400 |
| 05 Jun 24 |
13.41000 +0.26 |
13.50 | 13.12 | 13.21 | 85,600 |
| 04 Jun 24 |
13.15000 +0.22 |
13.28 | 12.74 | 12.95 | 168,000 |
| 03 Jun 24 |
12.93000 -0.57 |
13.50 | 12.81 | 13.50 | 163,700 |
| 31 May 24 |
13.50000 +0.75 |
13.50 | 12.56 | 12.78 | 1,089,400 |
| 30 May 24 |
12.75000 -0.07 |
12.99 | 12.72 | 12.90 | 113,400 |
| 29 May 24 |
12.82000 +0.01 |
12.96 | 12.72 | 12.89 | 158,100 |
| 28 May 24 |
12.81000 +0.18 |
13.03 | 12.62 | 12.64 | 273,700 |
| 27 May 24 |
12.63000 +0.22 |
12.75 | 12.08 | 12.40 | 294,600 |
| 24 May 24 |
12.41000 +1.10 |
12.52 | 11.29 | 11.29 | 315,900 |
| 23 May 24 |
11.31000 +0.65 |
11.57 | 9.59 | 10.06 | 256,600 |
| 22 May 24 |
10.66000 +0.00 |
10.91 | 10.54 | 10.66 | 133,500 |
| 21 May 24 |
10.66000 -0.32 |
11.10 | 10.59 | 10.86 | 143,400 |
| 17 May 24 |
10.98000 +0.05 |
11.03 | 10.88 | 10.88 | 44,300 |
| 16 May 24 |
10.93000 +0.14 |
11.05 | 10.87 | 10.87 | 30,700 |
| 15 May 24 |
10.79000 -0.05 |
10.94 | 10.66 | 10.76 | 53,800 |
| 14 May 24 |
10.84000 -0.22 |
11.11 | 10.83 | 11.08 | 52,600 |
| 13 May 24 |
11.06000 -0.04 |
11.10 | 10.97 | 11.10 | 33,700 |
| 10 May 24 |
11.10000 -0.10 |
11.23 | 11.00 | 11.11 | 70,700 |
| 09 May 24 |
11.20000 -0.20 |
11.45 | 11.12 | 11.36 | 92,800 |
| 08 May 24 |
11.40000 +0.38 |
11.40 | 10.98 | 11.02 | 192,900 |
| 07 May 24 |
11.02000 -0.17 |
11.21 | 11.01 | 11.17 | 78,200 |
| 06 May 24 |
11.19000 +0.18 |
11.24 | 10.98 | 11.00 | 75,600 |
| 03 May 24 |
11.01000 -0.03 |
11.19 | 11.00 | 11.05 | 40,900 |
| 02 May 24 |
11.04000 +0.11 |
11.07 | 10.77 | 10.86 | 98,300 |
| 01 May 24 |
10.93000 -0.05 |
11.06 | 10.79 | 10.95 | 74,600 |
| 30 Apr 24 |
10.98000 +0.01 |
11.33 | 10.90 | 10.90 | 315,400 |
| 29 Apr 24 |
10.97000 +0.37 |
10.97 | 10.56 | 10.56 | 216,400 |
| 26 Apr 24 |
10.60000 +0.25 |
10.65 | 10.29 | 10.35 | 762,800 |
| 25 Apr 24 |
10.35000 -0.25 |
10.58 | 10.28 | 10.58 | 1,297,600 |
| 24 Apr 24 |
10.60000 +0.18 |
10.68 | 10.40 | 10.47 | 174,700 |
| 23 Apr 24 |
10.42000 +0.03 |
10.46 | 10.18 | 10.40 | 91,200 |
| 22 Apr 24 |
10.39000 -0.08 |
10.53 | 10.23 | 10.53 | 82,900 |
| 19 Apr 24 |
10.47000 -0.01 |
10.54 | 10.25 | 10.46 | 173,700 |
| 18 Apr 24 |
10.48000 +0.09 |
10.53 | 10.38 | 10.39 | 79,300 |
| 17 Apr 24 |
10.39000 +0.08 |
10.41 | 10.13 | 10.14 | 98,100 |
| 16 Apr 24 |
10.31000 +0.26 |
10.31 | 9.93 | 9.93 | 96,700 |
| 15 Apr 24 |
10.05000 +0.10 |
10.14 | 9.90 | 9.90 | 73,900 |
| 12 Apr 24 |
9.95000 +0.12 |
9.99 | 9.83 | 9.83 | 44,400 |
| 11 Apr 24 |
9.83000 +0.07 |
9.91 | 9.75 | 9.78 | 27,300 |
| 10 Apr 24 |
9.76000 +0.03 |
9.88 | 9.66 | 9.68 | 22,300 |
| 09 Apr 24 |
9.73000 -0.37 |
10.13 | 9.70 | 10.13 | 59,900 |
| 08 Apr 24 |
10.10000 +0.01 |
10.10 | 10.00 | 10.06 | 47,900 |
| 05 Apr 24 |
10.09000 +0.14 |
10.14 | 9.75 | 9.95 | 76,200 |
| 04 Apr 24 |
9.95000 -0.37 |
10.36 | 9.95 | 10.35 | 54,600 |
| 03 Apr 24 |
10.32000 -0.02 |
10.41 | 10.21 | 10.26 | 118,600 |
| 02 Apr 24 |
10.34000 +0.20 |
10.45 | 10.19 | 10.20 | 95,300 |
| 01 Apr 24 |
10.14000 -0.03 |
10.25 | 10.10 | 10.11 | 38,300 |
| 28 Mar 24 |
10.17000 -0.06 |
10.36 | 10.16 | 10.24 | 51,000 |
| 27 Mar 24 |
10.23000 +0.03 |
10.28 | 10.15 | 10.19 | 66,900 |
| 26 Mar 24 |
10.20000 +0.08 |
10.35 | 10.02 | 10.15 | 140,300 |
| 25 Mar 24 |
10.12000 -0.16 |
10.20 | 10.01 | 10.12 | 48,700 |
| 22 Mar 24 |
10.28000 -0.14 |
10.52 | 10.28 | 10.42 | 215,200 |
| 21 Mar 24 |
10.42000 +0.07 |
10.49 | 10.30 | 10.35 | 115,500 |
| 20 Mar 24 |
10.35000 +0.00 |
10.43 | 10.24 | 10.33 | 53,700 |
| 19 Mar 24 |
10.35000 +0.25 |
10.40 | 10.10 | 10.15 | 90,800 |
| 18 Mar 24 |
10.10000 +0.07 |
10.16 | 10.01 | 10.07 | 43,700 |
| 15 Mar 24 |
10.03000 +0.03 |
10.07 | 9.88 | 9.99 | 97,700 |
| 14 Mar 24 |
10.00000 +0.25 |
10.01 | 9.70 | 9.75 | 88,200 |
| 13 Mar 24 |
9.75000 -0.24 |
10.02 | 9.59 | 10.02 | 123,400 |
| 12 Mar 24 |
9.99000 -0.31 |
10.30 | 9.87 | 10.30 | 127,800 |
| 11 Mar 24 |
10.30000 +0.20 |
10.30 | 10.08 | 10.18 | 97,100 |
| 08 Mar 24 |
10.10000 -0.02 |
10.20 | 10.03 | 10.20 | 99,900 |
| 07 Mar 24 |
10.12000 -0.02 |
10.24 | 10.06 | 10.17 | 37,400 |
| 06 Mar 24 |
10.14000 -0.06 |
10.29 | 10.02 | 10.20 | 80,600 |
| 05 Mar 24 |
10.20000 -0.14 |
10.47 | 10.20 | 10.35 | 66,800 |
| 04 Mar 24 |
10.34000 +0.26 |
10.42 | 10.10 | 10.14 | 128,300 |
| 01 Mar 24 |
10.08000 -0.02 |
10.21 | 10.00 | 10.06 | 79,600 |
| 29 Feb 24 |
10.10000 +0.08 |
10.14 | 10.00 | 10.00 | 166,500 |
| 28 Feb 24 |
10.02000 -0.01 |
10.24 | 10.00 | 10.01 | 78,400 |
| 27 Feb 24 |
10.03000 +0.03 |
10.20 | 10.00 | 10.20 | 61,200 |
| 26 Feb 24 |
10.00000 -0.20 |
10.24 | 10.00 | 10.24 | 71,200 |
| 23 Feb 24 |
10.20000 +0.22 |
10.30 | 9.95 | 9.99 | 200,400 |
| 22 Feb 24 |
9.98000 +0.75 |
10.07 | 9.31 | 9.31 | 157,400 |
| 21 Feb 24 |
9.23000 -0.57 |
9.82 | 9.13 | 9.82 | 121,000 |
| 20 Feb 24 |
9.80000 +0.30 |
9.86 | 9.44 | 9.44 | 113,800 |
| 16 Feb 24 |
9.50000 -0.06 |
9.63 | 9.38 | 9.57 | 70,800 |
| 15 Feb 24 |
9.56000 +0.35 |
9.66 | 9.30 | 9.49 | 86,000 |
| 14 Feb 24 |
9.21000 +0.32 |
9.30 | 8.88 | 8.89 | 178,900 |
| 13 Feb 24 |
8.89000 -0.14 |
9.11 | 8.67 | 9.10 | 112,600 |
| 12 Feb 24 |
9.03000 +0.23 |
9.15 | 8.71 | 8.83 | 125,200 |
| 09 Feb 24 |
8.80000 +0.07 |
9.29 | 8.67 | 9.18 | 189,100 |
| 08 Feb 24 |
8.73000 -0.82 |
9.44 | 8.43 | 8.49 | 296,400 |
| 07 Feb 24 |
9.55000 -0.54 |
10.05 | 9.51 | 9.94 | 71,500 |
| 06 Feb 24 |
10.09000 -0.10 |
10.09 | 9.82 | 9.98 | 49,200 |
| 05 Feb 24 |
10.19000 -0.18 |
10.37 | 10.06 | 10.37 | 70,000 |
| 02 Feb 24 |
10.37000 +0.18 |
10.40 | 9.98 | 9.98 | 69,300 |
| 01 Feb 24 |
10.19000 -0.12 |
10.46 | 10.11 | 10.43 | 52,500 |
| 31 Jan 24 |
10.31000 +0.12 |
10.38 | 9.92 | 9.92 | 60,100 |
| 30 Jan 24 |
10.19000 +0.06 |
10.25 | 10.00 | 10.01 | 26,800 |
| 29 Jan 24 |
10.13000 -0.14 |
10.25 | 10.00 | 10.25 | 41,100 |
| 26 Jan 24 |
10.27000 +0.40 |
10.28 | 9.87 | 9.87 | 51,200 |
| 25 Jan 24 |
9.87000 +0.32 |
10.03 | 9.68 | 10.03 | 69,100 |
| 24 Jan 24 |
9.55000 -0.26 |
9.89 | 9.55 | 9.80 | 32,800 |
| 23 Jan 24 |
9.81000 +0.12 |
9.88 | 9.54 | 9.54 | 31,300 |
| 22 Jan 24 |
9.69000 -0.21 |
9.83 | 9.30 | 9.69 | 90,500 |
| 19 Jan 24 |
9.90000 -0.14 |
10.24 | 9.90 | 10.12 | 32,600 |
| 18 Jan 24 |
10.04000 +0.17 |
10.16 | 9.86 | 9.86 | 37,800 |
| 17 Jan 24 |
9.87000 -0.08 |
9.95 | 9.78 | 9.91 | 41,600 |
| 16 Jan 24 |
9.95000 +0.24 |
9.95 | 9.66 | 9.71 | 18,000 |
| 15 Jan 24 |
9.71000 -0.11 |
9.89 | 9.50 | 9.82 | 22,000 |
| 12 Jan 24 |
9.82000 +0.20 |
9.83 | 9.50 | 9.55 | 21,800 |
| 11 Jan 24 |
9.62000 +0.03 |
9.62 | 9.39 | 9.60 | 50,300 |
| 10 Jan 24 |
9.59000 +0.10 |
9.67 | 9.29 | 9.40 | 50,600 |
| 09 Jan 24 |
9.49000 -0.09 |
9.63 | 9.46 | 9.50 | 50,200 |
| 08 Jan 24 |
9.58000 -0.20 |
9.80 | 9.58 | 9.80 | 32,100 |
| 05 Jan 24 |
9.78000 +0.07 |
9.87 | 9.63 | 9.84 | 27,200 |
| 04 Jan 24 |
9.71000 -0.19 |
9.89 | 9.64 | 9.86 | 59,000 |
| 03 Jan 24 |
9.90000 -0.52 |
10.46 | 9.79 | 10.46 | 71,900 |
| 02 Jan 24 |
10.42000 +0.29 |
10.44 | 10.00 | 10.15 | 131,400 |
| 29 Dec 23 |
10.13000 +0.29 |
10.20 | 9.76 | 9.85 | 47,800 |
| 28 Dec 23 |
9.84000 -0.05 |
9.97 | 9.77 | 9.97 | 28,200 |
| 27 Dec 23 |
9.89000 +0.29 |
9.91 | 9.50 | 9.77 | 47,400 |
| 22 Dec 23 |
9.60000 +0.08 |
9.60 | 9.33 | 9.49 | 34,200 |
| 21 Dec 23 |
9.52000 -0.08 |
10.24 | 9.36 | 10.24 | 58,900 |
| 20 Dec 23 |
9.60000 +0.14 |
9.89 | 9.35 | 9.40 | 79,900 |
| 19 Dec 23 |
9.46000 -0.05 |
9.64 | 9.39 | 9.64 | 35,400 |
| 18 Dec 23 |
9.51000 +0.09 |
9.60 | 9.32 | 9.32 | 33,900 |
| 15 Dec 23 |
9.42000 -0.15 |
9.60 | 9.31 | 9.60 | 88,900 |
| 14 Dec 23 |
9.57000 -0.51 |
10.24 | 9.55 | 10.24 | 69,500 |
| 13 Dec 23 |
10.08000 +0.22 |
10.17 | 9.82 | 9.86 | 48,400 |
| 12 Dec 23 |
9.86000 -0.08 |
10.29 | 9.81 | 9.94 | 104,100 |
| 11 Dec 23 |
9.94000 -0.57 |
10.58 | 9.90 | 10.58 | 72,000 |
| 08 Dec 23 |
10.51000 -0.08 |
10.61 | 10.46 | 10.59 | 58,700 |
| 07 Dec 23 |
10.59000 +0.16 |
10.62 | 10.42 | 10.43 | 156,100 |
| 06 Dec 23 |
10.43000 +0.04 |
10.59 | 10.29 | 10.30 | 153,000 |
| 05 Dec 23 |
10.39000 +0.14 |
10.39 | 10.18 | 10.30 | 146,400 |
| 04 Dec 23 |
10.25000 +0.06 |
10.27 | 10.16 | 10.17 | 52,900 |
| 01 Dec 23 |
10.19000 +0.11 |
10.32 | 10.10 | 10.10 | 70,400 |
| 30 Nov 23 |
10.08000 +0.12 |
10.18 | 9.92 | 10.00 | 1,540,000 |
| 29 Nov 23 |
9.96000 +0.09 |
10.02 | 9.80 | 9.94 | 105,200 |
| 28 Nov 23 |
9.87000 -0.27 |
10.13 | 9.76 | 10.07 | 141,900 |
| 27 Nov 23 |
10.14000 -0.05 |
10.22 | 9.81 | 10.02 | 124,000 |
| 24 Nov 23 |
10.19000 -0.01 |
10.21 | 10.01 | 10.01 | 70,100 |
| 23 Nov 23 |
10.20000 +0.20 |
10.41 | 10.04 | 10.10 | 184,800 |
| 22 Nov 23 |
10.00000 +0.02 |
10.08 | 9.57 | 9.57 | 55,800 |
| 21 Nov 23 |
9.98000 +0.13 |
10.11 | 9.80 | 9.90 | 194,600 |
| 20 Nov 23 |
9.85000 -0.15 |
10.10 | 9.27 | 9.80 | 170,800 |
| 17 Nov 23 |
10.00000 +0.05 |
10.12 | 9.89 | 10.00 | 131,800 |
| 16 Nov 23 |
9.95000 -0.46 |
10.44 | 9.85 | 10.20 | 199,800 |
| 15 Nov 23 |
10.41000 +0.16 |
10.76 | 10.26 | 10.49 | 207,100 |
| 14 Nov 23 |
10.25000 +0.50 |
10.46 | 10.05 | 10.10 | 161,500 |
| 13 Nov 23 |
9.75000 +0.07 |
9.76 | 9.54 | 9.54 | 31,800 |
| 10 Nov 23 |
9.68000 +0.08 |
9.74 | 9.54 | 9.60 | 90,300 |
| 09 Nov 23 |
9.60000 +0.28 |
9.73 | 9.37 | 9.37 | 131,300 |
| 08 Nov 23 |
9.32000 -0.32 |
9.90 | 9.26 | 9.90 | 92,500 |
| 07 Nov 23 |
9.64000 +0.09 |
9.71 | 9.43 | 9.46 | 79,500 |
| 06 Nov 23 |
9.55000 -0.17 |
9.85 | 9.50 | 9.74 | 56,800 |
| 03 Nov 23 |
9.72000 -0.08 |
9.95 | 9.69 | 9.70 | 131,000 |
| 02 Nov 23 |
9.80000 +0.33 |
9.83 | 9.38 | 9.38 | 96,200 |
| 01 Nov 23 |
9.47000 +0.31 |
9.62 | 9.26 | 9.28 | 131,600 |
| 31 Oct 23 |
9.16000 -0.20 |
9.47 | 9.16 | 9.47 | 69,200 |
| 30 Oct 23 |
9.36000 +0.31 |
9.40 | 9.00 | 9.00 | 73,900 |
| 27 Oct 23 |
9.05000 -0.12 |
9.26 | 9.01 | 9.26 | 32,000 |
| 26 Oct 23 |
9.17000 -0.04 |
9.28 | 9.01 | 9.23 | 72,600 |
| 25 Oct 23 |
9.21000 -0.31 |
9.52 | 9.17 | 9.39 | 70,300 |
| 24 Oct 23 |
9.52000 +0.39 |
9.59 | 9.10 | 9.10 | 91,900 |
| 23 Oct 23 |
9.13000 -0.02 |
9.34 | 9.10 | 9.13 | 57,200 |
| 20 Oct 23 |
9.15000 -0.37 |
9.44 | 9.15 | 9.26 | 80,000 |
| 19 Oct 23 |
9.52000 +0.06 |
9.60 | 9.18 | 9.56 | 56,200 |
| 18 Oct 23 |
9.46000 +0.21 |
9.63 | 9.25 | 9.34 | 147,000 |
| 17 Oct 23 |
9.25000 -0.74 |
9.86 | 9.02 | 9.81 | 174,500 |
| 16 Oct 23 |
9.99000 -0.10 |
10.15 | 9.90 | 10.10 | 99,100 |
| 13 Oct 23 |
10.09000 -0.04 |
10.27 | 9.95 | 10.23 | 106,200 |
| 12 Oct 23 |
10.13000 +0.21 |
10.29 | 9.68 | 10.00 | 277,200 |
| 11 Oct 23 |
9.92000 +0.53 |
10.01 | 9.34 | 9.42 | 381,200 |
| 10 Oct 23 |
9.39000 +0.25 |
9.44 | 9.13 | 9.20 | 314,100 |
| 06 Oct 23 |
9.14000 -0.11 |
9.30 | 9.08 | 9.19 | 195,600 |
| 05 Oct 23 |
9.25000 +0.52 |
9.27 | 8.70 | 8.70 | 303,200 |
| 04 Oct 23 |
8.73000 +0.19 |
8.74 | 8.40 | 8.52 | 312,900 |
| 03 Oct 23 |
8.54000 +0.02 |
8.57 | 8.40 | 8.50 | 122,200 |
| 02 Oct 23 |
8.52000 +0.02 |
8.60 | 8.40 | 8.56 | 117,000 |
| 29 Sep 23 |
8.50000 -0.09 |
8.61 | 8.40 | 8.53 | 250,200 |
| 28 Sep 23 |
8.59000 -0.04 |
8.72 | 8.59 | 8.63 | 42,900 |
| 27 Sep 23 |
8.63000 +0.11 |
8.72 | 8.40 | 8.44 | 107,600 |
| 26 Sep 23 |
8.52000 +0.32 |
8.56 | 8.16 | 8.30 | 92,200 |
| 25 Sep 23 |
8.20000 +0.10 |
8.30 | 7.98 | 8.06 | 148,100 |
| 22 Sep 23 |
8.10000 -0.04 |
8.30 | 8.06 | 8.30 | 48,000 |
| 21 Sep 23 |
8.14000 -0.22 |
8.31 | 8.07 | 8.31 | 64,300 |
| 20 Sep 23 |
8.36000 -0.02 |
8.47 | 8.21 | 8.21 | 47,000 |
| 19 Sep 23 |
8.38000 -0.07 |
8.48 | 8.30 | 8.30 | 124,600 |
| 18 Sep 23 |
8.45000 -0.28 |
8.75 | 8.41 | 8.75 | 38,400 |
| 15 Sep 23 |
8.73000 -0.07 |
8.85 | 8.68 | 8.85 | 425,600 |
| 14 Sep 23 |
8.80000 +0.05 |
8.85 | 8.72 | 8.75 | 68,400 |
| 13 Sep 23 |
8.75000 -0.10 |
8.90 | 8.73 | 8.84 | 102,800 |
| 12 Sep 23 |
8.85000 -0.10 |
9.08 | 8.82 | 8.96 | 69,700 |
| 11 Sep 23 |
8.95000 +0.14 |
9.07 | 8.89 | 8.89 | 96,100 |
| 08 Sep 23 |
8.81000 -0.01 |
8.89 | 8.73 | 8.80 | 53,800 |
| 07 Sep 23 |
8.82000 +0.12 |
8.86 | 8.60 | 8.65 | 45,200 |
| 06 Sep 23 |
8.70000 -0.05 |
8.71 | 8.59 | 8.61 | 210,600 |
| 05 Sep 23 |
8.75000 -0.15 |
8.96 | 8.68 | 8.96 | 29,200 |
| 01 Sep 23 |
8.90000 +0.22 |
8.96 | 8.67 | 8.68 | 178,200 |
| 31 Aug 23 |
8.68000 +0.15 |
8.70 | 8.49 | 8.53 | 51,900 |
| 30 Aug 23 |
8.53000 +0.25 |
8.56 | 8.28 | 8.30 | 68,200 |
| 29 Aug 23 |
8.28000 +0.01 |
8.35 | 8.22 | 8.26 | 157,900 |
| 28 Aug 23 |
8.27000 +0.00 |
8.34 | 8.21 | 8.34 | 126,100 |
| 25 Aug 23 |
8.27000 +0.00 |
8.41 | 8.23 | 8.30 | 54,500 |
| 24 Aug 23 |
8.27000 +0.06 |
8.46 | 8.22 | 8.22 | 465,200 |
| 23 Aug 23 |
8.21000 +0.23 |
8.31 | 7.95 | 8.00 | 533,700 |
| 22 Aug 23 |
7.98000 -0.07 |
8.10 | 7.87 | 8.10 | 52,500 |
| 21 Aug 23 |
8.05000 +0.13 |
8.15 | 7.84 | 7.92 | 698,700 |
| 18 Aug 23 |
7.92000 -0.08 |
8.00 | 7.88 | 8.00 | 24,100 |
| 17 Aug 23 |
8.00000 +0.11 |
8.10 | 7.90 | 7.94 | 88,600 |
| 16 Aug 23 |
7.89000 -0.01 |
7.95 | 7.70 | 7.90 | 52,600 |
| 15 Aug 23 |
7.90000 +0.17 |
8.08 | 7.78 | 7.80 | 115,600 |
| 14 Aug 23 |
7.73000 +0.03 |
7.87 | 7.52 | 7.69 | 71,300 |
| 11 Aug 23 |
7.70000 +0.84 |
7.83 | 6.91 | 6.91 | 214,900 |
| 10 Aug 23 |
6.86000 -0.11 |
7.04 | 6.85 | 6.85 | 25,400 |
| 09 Aug 23 |
6.97000 -0.22 |
7.21 | 6.97 | 7.20 | 33,100 |
| 08 Aug 23 |
7.19000 +0.09 |
7.57 | 7.05 | 7.05 | 37,600 |
| 04 Aug 23 |
7.10000 -0.06 |
7.18 | 7.08 | 7.13 | 21,600 |
| 03 Aug 23 |
7.16000 -0.06 |
7.30 | 7.11 | 7.28 | 35,800 |
| 02 Aug 23 |
7.22000 -0.38 |
7.60 | 7.22 | 7.56 | 17,700 |
| 01 Aug 23 |
7.60000 +0.40 |
7.61 | 7.27 | 7.37 | 78,500 |
| 31 Jul 23 |
7.20000 -0.16 |
7.46 | 7.14 | 7.36 | 189,000 |
| 28 Jul 23 |
7.36000 +0.03 |
7.43 | 7.28 | 7.33 | 20,100 |
| 27 Jul 23 |
7.33000 -0.10 |
7.43 | 7.29 | 7.33 | 9,300 |
| 26 Jul 23 |
7.43000 -0.04 |
7.55 | 7.34 | 7.48 | 66,100 |
| 25 Jul 23 |
7.47000 +0.14 |
7.56 | 7.26 | 7.26 | 181,900 |
| 24 Jul 23 |
7.33000 -0.11 |
7.50 | 7.32 | 7.50 | 20,300 |
| 21 Jul 23 |
7.44000 +0.12 |
7.57 | 7.27 | 7.57 | 7,000 |
| 20 Jul 23 |
7.32000 -0.13 |
7.58 | 7.21 | 7.58 | 44,000 |
| 19 Jul 23 |
7.45000 -0.28 |
7.70 | 7.34 | 7.70 | 45,600 |
| 18 Jul 23 |
7.73000 +0.12 |
7.75 | 7.53 | 7.69 | 233,400 |
| 17 Jul 23 |
7.61000 +0.03 |
7.64 | 7.50 | 7.62 | 33,800 |
| 14 Jul 23 |
7.58000 +0.10 |
7.72 | 7.27 | 7.33 | 133,900 |
| 13 Jul 23 |
7.48000 +0.07 |
7.58 | 7.44 | 7.48 | 57,200 |
| 12 Jul 23 |
7.41000 +0.10 |
7.47 | 7.20 | 7.34 | 37,500 |
| 11 Jul 23 |
7.31000 +0.26 |
7.34 | 7.10 | 7.11 | 106,900 |
| 10 Jul 23 |
7.05000 -0.09 |
7.23 | 6.84 | 6.84 | 17,500 |
| 07 Jul 23 |
7.14000 +0.23 |
7.23 | 6.75 | 6.98 | 188,700 |
| 06 Jul 23 |
6.91000 +0.27 |
7.01 | 6.58 | 6.65 | 86,400 |
| 05 Jul 23 |
6.64000 +0.03 |
6.82 | 6.55 | 6.82 | 8,300 |
| 04 Jul 23 |
6.61000 -0.05 |
6.70 | 6.38 | 6.38 | 9,100 |
| 30 Jun 23 |
6.66000 +0.27 |
6.69 | 6.41 | 6.47 | 79,100 |
| 29 Jun 23 |
6.39000 -0.04 |
6.53 | 6.39 | 6.45 | 8,900 |
| 28 Jun 23 |
6.43000 +0.08 |
6.46 | 6.36 | 6.46 | 48,400 |
| 27 Jun 23 |
6.35000 +0.05 |
6.41 | 6.21 | 6.21 | 18,800 |
| 26 Jun 23 |
6.30000 -0.10 |
6.38 | 6.21 | 6.35 | 24,900 |
| 23 Jun 23 |
6.40000 -0.20 |
6.59 | 6.35 | 6.59 | 47,000 |
| 22 Jun 23 |
6.60000 -0.05 |
6.83 | 6.55 | 6.65 | 26,100 |
| 21 Jun 23 |
6.65000 +0.12 |
6.76 | 6.46 | 6.60 | 44,900 |
| 20 Jun 23 |
6.53000 +0.08 |
6.53 | 6.39 | 6.40 | 50,700 |
| 19 Jun 23 |
6.45000 -0.10 |
6.53 | 6.43 | 6.50 | 15,200 |
| 16 Jun 23 |
6.55000 -0.03 |
6.60 | 6.50 | 6.52 | 27,900 |
| 15 Jun 23 |
6.58000 +0.01 |
6.59 | 6.55 | 6.57 | 26,900 |
| 14 Jun 23 |
6.57000 -0.08 |
6.73 | 6.57 | 6.66 | 74,000 |
| 13 Jun 23 |
6.65000 +0.01 |
6.75 | 6.60 | 6.61 | 29,700 |
| 12 Jun 23 |
6.64000 -0.05 |
6.73 | 6.57 | 6.72 | 7,400 |
| 09 Jun 23 |
6.69000 +0.10 |
6.79 | 6.59 | 6.66 | 23,600 |
| 08 Jun 23 |
6.59000 -0.30 |
6.85 | 6.55 | 6.85 | 50,000 |
| 07 Jun 23 |
6.89000 +0.11 |
6.89 | 6.78 | 6.80 | 7,100 |
| 06 Jun 23 |
6.78000 -0.22 |
6.95 | 6.77 | 6.91 | 55,200 |
| 05 Jun 23 |
7.00000 -0.04 |
7.20 | 6.98 | 6.98 | 30,600 |
| 02 Jun 23 |
7.04000 +0.19 |
7.07 | 6.97 | 7.05 | 27,900 |
| 01 Jun 23 |
6.85000 -0.01 |
6.96 | 6.77 | 6.77 | 32,600 |
| 31 May 23 |
6.86000 +0.12 |
6.94 | 6.68 | 6.74 | 49,800 |
| 30 May 23 |
6.74000 +0.10 |
6.75 | 6.58 | 6.60 | 36,300 |
| 29 May 23 |
6.64000 +0.06 |
6.65 | 6.55 | 6.55 | 21,400 |
| 26 May 23 |
6.58000 -0.14 |
6.73 | 6.48 | 6.70 | 156,300 |
| 25 May 23 |
6.72000 -0.14 |
6.85 | 6.52 | 6.52 | 139,100 |
| 24 May 23 |
6.86000 +0.06 |
6.86 | 6.77 | 6.82 | 20,400 |
| 23 May 23 |
6.80000 +0.05 |
6.92 | 6.70 | 6.77 | 55,000 |
| 19 May 23 |
6.75000 -0.04 |
6.95 | 6.73 | 6.73 | 34,300 |
| 18 May 23 |
6.79000 -0.25 |
7.03 | 6.78 | 6.94 | 25,900 |
| 17 May 23 |
7.04000 +0.01 |
7.05 | 6.93 | 7.01 | 39,000 |
| 16 May 23 |
7.03000 +0.01 |
7.06 | 6.91 | 7.02 | 83,000 |
| 15 May 23 |
7.02000 -0.27 |
7.27 | 7.02 | 7.21 | 52,800 |
| 12 May 23 |
7.29000 -0.04 |
7.44 | 7.18 | 7.44 | 77,600 |
| 11 May 23 |
7.33000 +0.00 |
7.40 | 7.18 | 7.38 | 79,100 |
| 10 May 23 |
7.33000 -0.02 |
7.38 | 7.25 | 7.35 | 64,900 |
| 09 May 23 |
7.35000 -0.08 |
7.48 | 7.30 | 7.47 | 176,000 |
| 08 May 23 |
7.43000 -0.05 |
7.43 | 7.31 | 7.37 | 54,200 |
| 05 May 23 |
7.48000 +0.06 |
7.53 | 7.41 | 7.43 | 54,500 |
| 04 May 23 |
7.42000 -0.20 |
7.71 | 7.37 | 7.68 | 78,300 |
| 03 May 23 |
7.62000 +0.20 |
7.76 | 7.26 | 7.26 | 275,800 |
| 02 May 23 |
7.42000 +0.22 |
7.50 | 7.11 | 7.29 | 118,600 |
| 01 May 23 |
7.20000 +0.11 |
7.29 | 7.04 | 7.04 | 50,000 |
| 28 Apr 23 |
7.09000 -0.06 |
7.20 | 7.09 | 7.15 | 54,600 |
| 27 Apr 23 |
7.15000 +0.17 |
7.20 | 6.96 | 6.96 | 31,300 |
| 26 Apr 23 |
6.98000 -0.14 |
7.13 | 6.86 | 7.13 | 28,900 |
| 25 Apr 23 |
7.12000 +0.10 |
7.21 | 7.00 | 7.00 | 40,900 |
| 24 Apr 23 |
7.02000 +0.00 |
7.10 | 6.93 | 7.02 | 22,900 |
| 21 Apr 23 |
7.02000 +0.03 |
7.05 | 6.90 | 6.90 | 28,200 |
| 20 Apr 23 |
6.99000 +0.02 |
7.00 | 6.88 | 6.91 | 41,600 |
| 19 Apr 23 |
6.97000 +0.17 |
6.98 | 6.71 | 6.71 | 28,600 |
| 18 Apr 23 |
6.80000 +0.00 |
6.84 | 6.68 | 6.74 | 30,000 |
| 17 Apr 23 |
6.80000 -0.13 |
6.83 | 6.60 | 6.83 | 21,800 |
| 14 Apr 23 |
6.93000 -0.04 |
6.98 | 6.87 | 6.98 | 23,400 |
| 13 Apr 23 |
6.97000 -0.05 |
6.98 | 6.87 | 6.91 | 50,700 |
| 12 Apr 23 |
7.02000 +0.01 |
7.09 | 6.83 | 7.08 | 33,800 |
| 11 Apr 23 |
7.01000 +0.07 |
7.02 | 6.85 | 6.85 | 55,600 |
| 10 Apr 23 |
6.94000 +0.01 |
6.98 | 6.81 | 6.81 | 34,100 |
| 06 Apr 23 |
6.93000 -0.16 |
7.16 | 6.91 | 7.16 | 66,100 |
| 05 Apr 23 |
7.09000 -0.01 |
7.10 | 6.90 | 7.10 | 65,900 |
| 04 Apr 23 |
7.10000 -0.22 |
7.30 | 7.00 | 7.30 | 31,100 |
| 03 Apr 23 |
7.32000 +0.06 |
7.45 | 7.25 | 7.29 | 72,600 |
| 31 Mar 23 |
7.26000 -0.03 |
7.48 | 7.19 | 7.48 | 68,300 |
| 30 Mar 23 |
7.29000 -0.06 |
7.42 | 7.24 | 7.40 | 54,400 |
| 29 Mar 23 |
7.35000 +0.19 |
7.35 | 6.99 | 7.16 | 45,300 |
| 28 Mar 23 |
7.16000 -0.01 |
7.28 | 7.06 | 7.10 | 84,300 |
| 27 Mar 23 |
7.17000 +0.07 |
7.18 | 7.05 | 7.08 | 70,500 |
| 24 Mar 23 |
7.10000 +0.04 |
7.15 | 6.98 | 7.03 | 38,100 |
| 23 Mar 23 |
7.06000 +0.16 |
7.17 | 6.90 | 6.90 | 126,300 |
| 22 Mar 23 |
6.90000 -0.06 |
7.00 | 6.79 | 7.00 | 41,900 |
| 21 Mar 23 |
6.96000 +0.21 |
6.96 | 6.66 | 6.66 | 97,800 |
| 20 Mar 23 |
6.75000 +0.10 |
6.75 | 6.50 | 6.65 | 87,800 |
| 17 Mar 23 |
6.65000 -0.23 |
6.98 | 6.60 | 6.98 | 127,900 |
| 16 Mar 23 |
6.88000 +0.04 |
6.90 | 6.72 | 6.80 | 97,000 |
| 15 Mar 23 |
6.84000 -0.47 |
7.11 | 6.83 | 7.11 | 47,600 |
| 14 Mar 23 |
7.31000 +0.06 |
7.37 | 7.14 | 7.14 | 42,400 |
| 13 Mar 23 |
7.25000 +0.12 |
7.31 | 6.96 | 7.06 | 50,000 |
| 10 Mar 23 |
7.13000 -0.24 |
7.47 | 7.11 | 7.47 | 38,400 |
| 09 Mar 23 |
7.37000 -0.17 |
7.56 | 7.27 | 7.56 | 44,600 |
| 08 Mar 23 |
7.54000 +0.28 |
7.56 | 7.27 | 7.27 | 36,500 |
| 07 Mar 23 |
7.26000 -0.32 |
7.60 | 7.26 | 7.59 | 49,000 |
| 06 Mar 23 |
7.58000 +0.26 |
7.61 | 7.37 | 7.38 | 101,900 |
| 03 Mar 23 |
7.32000 +0.14 |
7.40 | 7.08 | 7.08 | 110,700 |
| 02 Mar 23 |
7.18000 +0.14 |
7.18 | 6.97 | 7.04 | 59,000 |
| 01 Mar 23 |
7.04000 +0.09 |
7.09 | 6.89 | 7.00 | 342,400 |
| 28 Feb 23 |
6.95000 -0.06 |
6.99 | 6.88 | 6.91 | 41,400 |
| 27 Feb 23 |
7.01000 +0.01 |
7.05 | 6.95 | 6.99 | 36,100 |
| 24 Feb 23 |
7.00000 +0.00 |
7.15 | 6.86 | 6.86 | 43,700 |
| 23 Feb 23 |
7.00000 -0.03 |
7.12 | 7.00 | 7.12 | 50,400 |
| 22 Feb 23 |
7.03000 -0.07 |
7.13 | 7.02 | 7.11 | 29,000 |
| 21 Feb 23 |
7.10000 -0.03 |
7.18 | 7.02 | 7.18 | 34,300 |
| 17 Feb 23 |
7.13000 -0.06 |
7.19 | 6.98 | 7.19 | 51,600 |
| 16 Feb 23 |
7.19000 -0.08 |
7.30 | 7.06 | 7.06 | 40,500 |
| 15 Feb 23 |
7.27000 +0.20 |
7.27 | 7.00 | 7.03 | 16,300 |
| 14 Feb 23 |
7.07000 +0.02 |
7.25 | 7.05 | 7.14 | 61,600 |
| 13 Feb 23 |
7.05000 +0.15 |
7.09 | 6.73 | 6.77 | 68,000 |
| 10 Feb 23 |
6.90000 -0.22 |
7.14 | 6.81 | 6.81 | 108,900 |
| 09 Feb 23 |
7.12000 +0.53 |
7.36 | 6.75 | 6.75 | 193,100 |
| 08 Feb 23 |
6.59000 +0.05 |
6.65 | 6.50 | 6.50 | 322,600 |
| 07 Feb 23 |
6.54000 +0.08 |
6.59 | 6.41 | 6.54 | 27,800 |
| 06 Feb 23 |
6.46000 -0.19 |
6.63 | 6.04 | 6.63 | 56,200 |
| 03 Feb 23 |
6.65000 +0.26 |
6.71 | 6.36 | 6.36 | 47,000 |
| 02 Feb 23 |
6.39000 -0.03 |
6.50 | 6.33 | 6.38 | 39,100 |
| 01 Feb 23 |
6.42000 +0.23 |
6.48 | 6.07 | 6.28 | 41,300 |
| 31 Jan 23 |
6.19000 -0.03 |
6.20 | 6.10 | 6.12 | 29,500 |
| 30 Jan 23 |
6.22000 +0.16 |
6.30 | 5.99 | 6.09 | 66,600 |
| 27 Jan 23 |
6.06000 +0.07 |
6.14 | 5.96 | 5.96 | 127,300 |
| 26 Jan 23 |
5.99000 -0.04 |
6.10 | 5.97 | 6.10 | 29,800 |
| 25 Jan 23 |
6.03000 -0.11 |
6.15 | 5.95 | 6.15 | 41,200 |
| 24 Jan 23 |
6.14000 -0.49 |
6.50 | 6.14 | 6.50 | 29,000 |
| 23 Jan 23 |
6.63000 +0.53 |
6.94 | 6.04 | 6.05 | 118,300 |
| 20 Jan 23 |
6.10000 +0.20 |
6.10 | 5.90 | 5.96 | 143,200 |
| 19 Jan 23 |
5.90000 +0.06 |
5.93 | 5.72 | 5.79 | 69,200 |
| 18 Jan 23 |
5.84000 +0.00 |
5.95 | 5.80 | 5.82 | 64,800 |
| 17 Jan 23 |
5.84000 +0.02 |
5.89 | 5.80 | 5.82 | 10,800 |
| 16 Jan 23 |
5.82000 -0.06 |
5.91 | 5.71 | 5.91 | 12,100 |
| 13 Jan 23 |
5.88000 +0.00 |
5.90 | 5.75 | 5.76 | 12,100 |
| 12 Jan 23 |
5.88000 -0.03 |
5.95 | 5.83 | 5.91 | 4,600 |
| 11 Jan 23 |
5.91000 -0.02 |
6.00 | 5.83 | 6.00 | 20,800 |
| 10 Jan 23 |
5.93000 +0.10 |
5.94 | 5.87 | 5.87 | 15,600 |
| 09 Jan 23 |
5.83000 -0.06 |
5.94 | 5.63 | 5.63 | 19,200 |
| 06 Jan 23 |
5.89000 +0.11 |
5.93 | 5.73 | 5.73 | 57,000 |
| 05 Jan 23 |
5.78000 -0.03 |
5.85 | 5.71 | 5.78 | 23,100 |
| 04 Jan 23 |
5.81000 +0.22 |
5.81 | 5.55 | 5.55 | 9,100 |
| 03 Jan 23 |
5.59000 -0.24 |
5.90 | 5.59 | 5.90 | 28,700 |
| 30 Dec 22 |
5.83000 +0.11 |
5.92 | 5.77 | 5.77 | 19,400 |
| 29 Dec 22 |
5.72000 +0.06 |
5.77 | 5.69 | 5.69 | 17,800 |
| 28 Dec 22 |
5.66000 +0.00 |
5.84 | 5.65 | 5.69 | 28,900 |
| 23 Dec 22 |
5.66000 -0.10 |
5.79 | 5.62 | 5.75 | 23,600 |
| 22 Dec 22 |
5.76000 -0.18 |
5.97 | 5.75 | 5.88 | 21,300 |
| 21 Dec 22 |
5.94000 +0.22 |
5.94 | 5.71 | 5.86 | 53,100 |
| 20 Dec 22 |
5.72000 +0.06 |
5.82 | 5.57 | 5.63 | 76,600 |
| 19 Dec 22 |
5.66000 -0.04 |
5.85 | 5.53 | 5.65 | 70,000 |
| 16 Dec 22 |
5.70000 -0.23 |
5.86 | 5.68 | 5.71 | 122,700 |
| 15 Dec 22 |
5.93000 +0.00 |
5.95 | 5.51 | 5.91 | 60,600 |
| 14 Dec 22 |
5.93000 +0.25 |
5.95 | 5.63 | 5.65 | 9,300 |
| 13 Dec 22 |
5.68000 -0.31 |
6.04 | 5.65 | 6.04 | 31,900 |
| 12 Dec 22 |
5.99000 +0.21 |
6.03 | 5.61 | 5.61 | 38,400 |
| 09 Dec 22 |
5.78000 -0.09 |
5.86 | 5.66 | 5.84 | 32,200 |
| 08 Dec 22 |
5.87000 +0.09 |
5.90 | 5.72 | 5.74 | 31,500 |
| 07 Dec 22 |
5.78000 +0.13 |
5.89 | 5.73 | 5.73 | 24,800 |
| 06 Dec 22 |
5.65000 -0.23 |
5.88 | 5.65 | 5.85 | 31,400 |
| 05 Dec 22 |
5.88000 -0.18 |
6.05 | 5.85 | 6.05 | 32,400 |
| 02 Dec 22 |
6.06000 +0.06 |
6.10 | 5.94 | 6.06 | 32,300 |
| 01 Dec 22 |
6.00000 -0.04 |
6.15 | 6.00 | 6.14 | 24,800 |
| 30 Nov 22 |
6.04000 +0.04 |
6.16 | 6.03 | 6.10 | 32,500 |
| 29 Nov 22 |
6.00000 +0.01 |
6.10 | 5.89 | 6.03 | 59,900 |
| 28 Nov 22 |
5.99000 +0.10 |
6.13 | 5.88 | 5.89 | 70,900 |
| 25 Nov 22 |
5.89000 +0.36 |
5.90 | 5.36 | 5.36 | 91,900 |
| 24 Nov 22 |
5.53000 +0.05 |
5.57 | 5.48 | 5.48 | 33,900 |
| 23 Nov 22 |
5.48000 +0.23 |
5.49 | 5.24 | 5.24 | 30,800 |
| 22 Nov 22 |
5.25000 +0.28 |
5.25 | 4.94 | 4.94 | 62,200 |
| 21 Nov 22 |
4.97000 -0.13 |
5.12 | 4.94 | 5.06 | 36,000 |
| 18 Nov 22 |
5.10000 -0.01 |
5.27 | 5.10 | 5.15 | 58,500 |
| 17 Nov 22 |
5.11000 -0.03 |
5.31 | 5.10 | 5.12 | 70,800 |
| 16 Nov 22 |
5.14000 -0.18 |
5.30 | 5.14 | 5.26 | 34,900 |
| 15 Nov 22 |
5.32000 -0.05 |
5.45 | 5.08 | 5.36 | 19,600 |
| 14 Nov 22 |
5.37000 -0.08 |
5.58 | 5.37 | 5.58 | 51,000 |
| 11 Nov 22 |
5.45000 -0.06 |
5.72 | 5.44 | 5.51 | 43,800 |
| 10 Nov 22 |
5.51000 +0.30 |
5.51 | 5.24 | 5.24 | 59,700 |
| 09 Nov 22 |
5.21000 -0.03 |
5.28 | 5.14 | 5.25 | 38,500 |
| 08 Nov 22 |
5.24000 -0.01 |
5.31 | 5.20 | 5.28 | 18,500 |
| 07 Nov 22 |
5.25000 -0.04 |
5.38 | 5.25 | 5.25 | 17,100 |
| 04 Nov 22 |
5.29000 +0.04 |
5.33 | 5.24 | 5.27 | 10,900 |
| 03 Nov 22 |
5.25000 -0.07 |
5.35 | 5.25 | 5.35 | 31,500 |
| 02 Nov 22 |
5.32000 +0.03 |
5.38 | 5.25 | 5.33 | 9,500 |
| 01 Nov 22 |
5.29000 -0.11 |
5.38 | 5.20 | 5.38 | 30,200 |
| 31 Oct 22 |
5.40000 +0.19 |
5.40 | 5.15 | 5.16 | 63,100 |
| 28 Oct 22 |
5.21000 +0.05 |
5.22 | 5.09 | 5.11 | 21,000 |
| 27 Oct 22 |
5.16000 +0.07 |
5.21 | 5.10 | 5.10 | 8,400 |
| 26 Oct 22 |
5.09000 +0.06 |
5.13 | 5.00 | 5.01 | 21,300 |
| 25 Oct 22 |
5.03000 +0.06 |
5.08 | 4.99 | 4.99 | 26,000 |
| 24 Oct 22 |
4.97000 -0.06 |
5.10 | 4.97 | 5.07 | 4,100 |
| 21 Oct 22 |
5.03000 +0.13 |
5.07 | 4.82 | 4.85 | 39,900 |
| 20 Oct 22 |
4.90000 +0.01 |
4.95 | 4.87 | 4.93 | 8,700 |
| 19 Oct 22 |
4.89000 -0.08 |
4.97 | 4.85 | 4.94 | 12,900 |
| 18 Oct 22 |
4.97000 -0.11 |
5.06 | 4.96 | 5.03 | 18,900 |
| 17 Oct 22 |
5.08000 +0.18 |
5.17 | 4.97 | 4.99 | 56,600 |
| 14 Oct 22 |
4.90000 -0.10 |
5.00 | 4.90 | 4.96 | 28,800 |
| 13 Oct 22 |
5.00000 +0.09 |
5.06 | 4.86 | 4.90 | 33,300 |
| 12 Oct 22 |
4.91000 +0.13 |
4.93 | 4.80 | 4.80 | 162,000 |
| 11 Oct 22 |
4.78000 -0.27 |
4.93 | 4.72 | 4.91 | 87,800 |
| 07 Oct 22 |
5.05000 -0.06 |
5.14 | 5.00 | 5.05 | 52,400 |
| 06 Oct 22 |
5.11000 -0.05 |
5.13 | 4.90 | 5.13 | 53,400 |
| 05 Oct 22 |
5.16000 -0.11 |
5.30 | 5.15 | 5.30 | 23,700 |
| 04 Oct 22 |
5.27000 +0.11 |
5.32 | 5.21 | 5.24 | 30,700 |
| 03 Oct 22 |
5.16000 +0.08 |
5.25 | 5.05 | 5.19 | 31,000 |
| 30 Sep 22 |
5.08000 -0.26 |
5.36 | 5.03 | 5.34 | 45,700 |
| 29 Sep 22 |
5.34000 -0.02 |
5.41 | 5.23 | 5.23 | 65,000 |
| 28 Sep 22 |
5.36000 +0.05 |
5.44 | 5.26 | 5.29 | 79,500 |
| 27 Sep 22 |
5.31000 +0.19 |
5.40 | 5.12 | 5.13 | 105,400 |
| 26 Sep 22 |
5.12000 +0.12 |
5.12 | 4.93 | 4.98 | 62,800 |
| 23 Sep 22 |
5.00000 -0.11 |
5.10 | 4.97 | 5.00 | 66,000 |
| 22 Sep 22 |
5.11000 +0.11 |
5.18 | 5.02 | 5.02 | 58,300 |
| 21 Sep 22 |
5.00000 +0.05 |
5.08 | 4.95 | 4.95 | 51,900 |
| 20 Sep 22 |
4.95000 +0.15 |
4.96 | 4.78 | 4.78 | 50,000 |
| 19 Sep 22 |
4.80000 -0.10 |
4.98 | 4.80 | 4.88 | 24,900 |
| 16 Sep 22 |
4.90000 +0.17 |
4.95 | 4.65 | 4.65 | 70,600 |
| 15 Sep 22 |
4.73000 +0.01 |
4.76 | 4.69 | 4.69 | 15,600 |
| 14 Sep 22 |
4.72000 +0.06 |
4.72 | 4.60 | 4.60 | 13,200 |
| 13 Sep 22 |
4.66000 +0.03 |
4.74 | 4.61 | 4.74 | 86,900 |
| 12 Sep 22 |
4.63000 -0.09 |
4.76 | 4.63 | 4.73 | 14,300 |
| 09 Sep 22 |
4.72000 +0.10 |
4.78 | 4.65 | 4.75 | 53,400 |
| 08 Sep 22 |
4.62000 +0.13 |
4.62 | 4.47 | 4.50 | 49,900 |
| 07 Sep 22 |
4.49000 -0.22 |
4.63 | 4.48 | 4.62 | 30,600 |
| 06 Sep 22 |
4.71000 +0.05 |
4.72 | 4.58 | 4.60 | 41,900 |
| 02 Sep 22 |
4.66000 -0.05 |
4.79 | 4.60 | 4.60 | 21,800 |
| 01 Sep 22 |
4.71000 +0.11 |
4.75 | 4.55 | 4.60 | 68,400 |
| 31 Aug 22 |
4.60000 -0.07 |
4.79 | 4.60 | 4.73 | 38,600 |
| 30 Aug 22 |
4.67000 -0.01 |
4.70 | 4.61 | 4.68 | 28,200 |
| 29 Aug 22 |
4.68000 -0.09 |
4.84 | 4.68 | 4.77 | 8,300 |
| 26 Aug 22 |
4.77000 -0.02 |
4.84 | 4.66 | 4.66 | 23,700 |
| 25 Aug 22 |
4.79000 +0.04 |
4.79 | 4.62 | 4.69 | 141,400 |
| 24 Aug 22 |
4.75000 +0.17 |
4.79 | 4.60 | 4.67 | 16,100 |
| 23 Aug 22 |
4.58000 -0.06 |
4.65 | 4.55 | 4.60 | 31,300 |
| 22 Aug 22 |
4.64000 -0.09 |
4.73 | 4.45 | 4.73 | 44,900 |
| 19 Aug 22 |
4.73000 +0.04 |
4.77 | 4.70 | 4.73 | 6,700 |
| 18 Aug 22 |
4.69000 +0.06 |
4.73 | 4.63 | 4.66 | 12,700 |
| 17 Aug 22 |
4.63000 -0.03 |
4.77 | 4.63 | 4.68 | 96,000 |
| 16 Aug 22 |
4.66000 +0.11 |
4.71 | 4.58 | 4.60 | 32,500 |
| 15 Aug 22 |
4.55000 +0.06 |
4.60 | 4.32 | 4.35 | 38,100 |
| 12 Aug 22 |
4.49000 +0.05 |
4.60 | 4.43 | 4.49 | 58,100 |
| 11 Aug 22 |
4.44000 +0.11 |
4.59 | 4.40 | 4.49 | 60,700 |
| 10 Aug 22 |
4.33000 +0.04 |
4.47 | 4.30 | 4.47 | 75,400 |
| 09 Aug 22 |
4.29000 -0.19 |
4.49 | 4.29 | 4.45 | 60,200 |
| 08 Aug 22 |
4.48000 -0.02 |
4.57 | 4.42 | 4.57 | 231,700 |
| 05 Aug 22 |
4.50000 -0.15 |
4.67 | 4.42 | 4.65 | 14,400 |
| 04 Aug 22 |
4.65000 -0.16 |
4.89 | 4.65 | 4.89 | 8,300 |
| 03 Aug 22 |
4.81000 +0.03 |
4.93 | 4.81 | 4.87 | 7,300 |
| 02 Aug 22 |
4.78000 -0.20 |
4.88 | 4.78 | 4.83 | 18,300 |
| 29 Jul 22 |
4.98000 +0.22 |
5.06 | 4.75 | 4.75 | 20,700 |
| 28 Jul 22 |
4.76000 +0.00 |
4.80 | 4.73 | 4.79 | 13,900 |
| 27 Jul 22 |
4.76000 +0.29 |
4.76 | 4.55 | 4.55 | 14,600 |
| 26 Jul 22 |
4.47000 -0.03 |
4.52 | 4.46 | 4.51 | 7,200 |
| 25 Jul 22 |
4.50000 +0.06 |
4.56 | 4.41 | 4.47 | 9,800 |
| 22 Jul 22 |
4.44000 +0.03 |
4.50 | 4.44 | 4.50 | 284,700 |
| 21 Jul 22 |
4.41000 +0.00 |
4.48 | 4.41 | 4.46 | 38,800 |
| 20 Jul 22 |
4.41000 +0.00 |
4.54 | 4.41 | 4.52 | 25,500 |
| 19 Jul 22 |
4.41000 -0.08 |
4.55 | 4.37 | 4.43 | 14,600 |
| 18 Jul 22 |
4.49000 +0.19 |
4.54 | 4.35 | 4.35 | 537,400 |
| 15 Jul 22 |
4.30000 -0.10 |
4.37 | 4.30 | 4.37 | 4,200 |
| 14 Jul 22 |
4.40000 -0.03 |
4.44 | 4.39 | 4.39 | 26,100 |
| 13 Jul 22 |
4.43000 +0.05 |
4.44 | 4.30 | 4.34 | 30,200 |
| 12 Jul 22 |
4.38000 +0.00 |
4.39 | 4.38 | 4.38 | 29,800 |
| 11 Jul 22 |
4.38000 -0.07 |
4.47 | 4.34 | 4.42 | 66,700 |
| 08 Jul 22 |
4.45000 +0.11 |
4.46 | 4.37 | 4.38 | 222,000 |
| 07 Jul 22 |
4.34000 +0.02 |
4.42 | 4.33 | 4.33 | 29,000 |
| 06 Jul 22 |
4.32000 -0.18 |
4.52 | 4.29 | 4.51 | 50,300 |
| 05 Jul 22 |
4.50000 -0.24 |
4.68 | 4.49 | 4.60 | 17,600 |
| 04 Jul 22 |
4.74000 -0.12 |
4.85 | 4.74 | 4.74 | 19,700 |
| 30 Jun 22 |
4.86000 +0.00 |
5.00 | 4.72 | 4.85 | 74,200 |
| 29 Jun 22 |
4.86000 -0.02 |
4.97 | 4.85 | 4.86 | 65,900 |
| 28 Jun 22 |
4.88000 +0.02 |
4.93 | 4.85 | 4.87 | 33,000 |
| 27 Jun 22 |
4.86000 +0.36 |
4.90 | 4.60 | 4.60 | 522,000 |
| 24 Jun 22 |
4.50000 -0.04 |
4.56 | 4.50 | 4.55 | 40,000 |
| 23 Jun 22 |
4.54000 -0.02 |
4.62 | 4.50 | 4.55 | 82,700 |
| 22 Jun 22 |
4.56000 -0.19 |
4.64 | 4.51 | 4.62 | 30,200 |
| 21 Jun 22 |
4.75000 +0.10 |
4.80 | 4.67 | 4.74 | 39,800 |
| 20 Jun 22 |
4.65000 +0.04 |
4.98 | 4.57 | 4.98 | 39,700 |
| 17 Jun 22 |
4.61000 -0.01 |
4.69 | 4.46 | 4.46 | 166,100 |
| 16 Jun 22 |
4.62000 -0.12 |
4.70 | 4.60 | 4.67 | 165,600 |
| 15 Jun 22 |
4.74000 +0.08 |
4.84 | 4.65 | 4.81 | 52,300 |
| 14 Jun 22 |
4.66000 -0.13 |
4.76 | 4.59 | 4.76 | 157,400 |
| 13 Jun 22 |
4.79000 -0.29 |
5.03 | 4.76 | 5.03 | 107,700 |
| 10 Jun 22 |
5.08000 +0.13 |
5.10 | 4.89 | 5.00 | 214,300 |
| 09 Jun 22 |
4.95000 -0.03 |
4.97 | 4.94 | 4.97 | 14,700 |
| 08 Jun 22 |
4.98000 +0.07 |
5.06 | 4.90 | 4.95 | 75,200 |
| 07 Jun 22 |
4.91000 -0.01 |
4.94 | 4.83 | 4.92 | 68,900 |
| 06 Jun 22 |
4.92000 -0.14 |
5.04 | 4.92 | 4.97 | 35,100 |
| 03 Jun 22 |
5.06000 +0.09 |
5.10 | 4.91 | 4.99 | 122,000 |
| 02 Jun 22 |
4.97000 +0.07 |
5.00 | 4.82 | 4.82 | 17,300 |
| 01 Jun 22 |
4.90000 -0.12 |
5.00 | 4.90 | 5.00 | 115,400 |
| 31 May 22 |
5.02000 +0.11 |
5.13 | 4.94 | 5.06 | 32,100 |
| 30 May 22 |
4.91000 +0.02 |
5.03 | 4.90 | 4.94 | 49,800 |
| 27 May 22 |
4.89000 +0.09 |
4.91 | 4.80 | 4.82 | 52,600 |
| 26 May 22 |
4.80000 +0.06 |
4.81 | 4.69 | 4.73 | 39,700 |
| 25 May 22 |
4.74000 -0.17 |
4.92 | 4.69 | 4.92 | 89,500 |
| 24 May 22 |
4.91000 -0.08 |
5.09 | 4.91 | 5.09 | 24,900 |
| 20 May 22 |
4.99000 -0.13 |
5.16 | 4.97 | 5.15 | 57,200 |
| 19 May 22 |
5.12000 -0.25 |
5.34 | 5.05 | 5.34 | 131,000 |
| 18 May 22 |
5.37000 +0.21 |
5.46 | 5.06 | 5.18 | 186,800 |
| 17 May 22 |
5.16000 +0.02 |
5.22 | 5.15 | 5.16 | 29,700 |
| 16 May 22 |
5.14000 +0.09 |
5.17 | 5.05 | 5.06 | 25,500 |
| 13 May 22 |
5.05000 +0.09 |
5.06 | 4.98 | 4.99 | 27,500 |
| 12 May 22 |
4.96000 +0.03 |
5.10 | 4.86 | 4.90 | 83,700 |
| 11 May 22 |
4.93000 +0.02 |
4.95 | 4.87 | 4.95 | 62,700 |
| 10 May 22 |
4.91000 +0.20 |
4.93 | 4.71 | 4.71 | 560,100 |
| 09 May 22 |
4.71000 -0.11 |
4.77 | 4.65 | 4.75 | 25,300 |
| 06 May 22 |
4.82000 +0.01 |
4.85 | 4.68 | 4.70 | 33,800 |
| 05 May 22 |
4.81000 -0.10 |
4.93 | 4.75 | 4.89 | 21,800 |
| 04 May 22 |
4.91000 +0.17 |
4.96 | 4.50 | 4.72 | 18,800 |
| 03 May 22 |
4.74000 +0.01 |
4.81 | 4.73 | 4.75 | 16,500 |
| 02 May 22 |
4.73000 -0.04 |
4.80 | 4.67 | 4.76 | 56,400 |
| 29 Apr 22 |
4.77000 -0.14 |
4.93 | 4.76 | 4.91 | 21,300 |
| 28 Apr 22 |
4.91000 +0.02 |
4.97 | 4.84 | 4.88 | 33,700 |
| 27 Apr 22 |
4.89000 -0.05 |
4.93 | 4.83 | 4.93 | 64,200 |
| 26 Apr 22 |
4.94000 -0.06 |
5.03 | 4.91 | 4.99 | 41,400 |
| 25 Apr 22 |
5.00000 +0.02 |
5.03 | 4.89 | 4.91 | 43,600 |
| 22 Apr 22 |
4.98000 -0.09 |
5.06 | 4.95 | 5.05 | 84,900 |
| 21 Apr 22 |
5.07000 -0.04 |
5.17 | 5.06 | 5.17 | 38,800 |
| 20 Apr 22 |
5.11000 -0.10 |
5.26 | 5.11 | 5.25 | 53,200 |
| 19 Apr 22 |
5.21000 -0.08 |
5.29 | 5.18 | 5.25 | 23,500 |
| 18 Apr 22 |
5.29000 -0.05 |
5.31 | 5.22 | 5.30 | 66,600 |
| 14 Apr 22 |
5.34000 +0.14 |
5.34 | 5.13 | 5.24 | 92,500 |
| 13 Apr 22 |
5.20000 -0.03 |
5.27 | 5.15 | 5.22 | 42,800 |
| 12 Apr 22 |
5.23000 -0.05 |
5.32 | 5.21 | 5.29 | 23,200 |
| 11 Apr 22 |
5.28000 -0.03 |
5.42 | 5.28 | 5.30 | 83,900 |
| 08 Apr 22 |
5.31000 +0.01 |
5.37 | 5.31 | 5.35 | 8,300 |
| 07 Apr 22 |
5.30000 -0.10 |
5.46 | 5.30 | 5.46 | 268,500 |
| 06 Apr 22 |
5.40000 +0.03 |
5.45 | 5.36 | 5.39 | 30,300 |
| 05 Apr 22 |
5.37000 +0.02 |
5.40 | 5.32 | 5.32 | 34,700 |
| 04 Apr 22 |
5.35000 -0.01 |
5.43 | 5.30 | 5.35 | 82,400 |
| 01 Apr 22 |
5.36000 +0.00 |
5.40 | 5.32 | 5.34 | 105,400 |
| 31 Mar 22 |
5.36000 +0.05 |
5.38 | 5.30 | 5.30 | 108,600 |
| 30 Mar 22 |
5.31000 -0.14 |
5.43 | 5.30 | 5.39 | 73,900 |
| 29 Mar 22 |
5.45000 +0.23 |
5.45 | 5.14 | 5.18 | 95,400 |
| 28 Mar 22 |
5.22000 +0.04 |
5.26 | 5.15 | 5.21 | 41,600 |
| 25 Mar 22 |
5.18000 -0.07 |
5.25 | 5.10 | 5.10 | 60,300 |
| 24 Mar 22 |
5.25000 -0.09 |
5.34 | 5.20 | 5.34 | 16,100 |
| 23 Mar 22 |
5.34000 +0.14 |
5.38 | 5.26 | 5.31 | 21,200 |
| 22 Mar 22 |
5.20000 +0.00 |
5.26 | 5.18 | 5.23 | 71,600 |
| 21 Mar 22 |
5.20000 -0.04 |
5.38 | 5.20 | 5.21 | 76,100 |
| 18 Mar 22 |
5.24000 +0.01 |
5.47 | 5.19 | 5.19 | 34,100 |
| 17 Mar 22 |
5.23000 +0.10 |
5.26 | 5.11 | 5.11 | 69,600 |
| 16 Mar 22 |
5.13000 +0.01 |
5.22 | 5.10 | 5.19 | 31,200 |
| 15 Mar 22 |
5.12000 +0.01 |
5.16 | 5.00 | 5.09 | 54,600 |
| 14 Mar 22 |
5.11000 -0.05 |
5.20 | 5.05 | 5.17 | 122,100 |
| 11 Mar 22 |
5.16000 -0.08 |
5.25 | 5.16 | 5.20 | 38,400 |
| 10 Mar 22 |
5.24000 -0.25 |
5.49 | 5.22 | 5.49 | 119,500 |
| 09 Mar 22 |
5.49000 -0.11 |
5.53 | 5.40 | 5.41 | 71,500 |
| 08 Mar 22 |
5.60000 +0.04 |
5.65 | 5.46 | 5.60 | 109,300 |
| 07 Mar 22 |
5.56000 +0.37 |
5.67 | 5.33 | 5.37 | 167,800 |
| 04 Mar 22 |
5.19000 -0.21 |
5.37 | 5.15 | 5.37 | 131,100 |
| 03 Mar 22 |
5.40000 +0.05 |
5.50 | 5.26 | 5.31 | 74,200 |
| 02 Mar 22 |
5.35000 -0.01 |
5.41 | 5.29 | 5.35 | 70,800 |
| 01 Mar 22 |
5.36000 -0.11 |
5.59 | 5.31 | 5.39 | 56,300 |
| 28 Feb 22 |
5.47000 +0.03 |
5.54 | 5.39 | 5.39 | 97,600 |
| 25 Feb 22 |
5.44000 +0.15 |
5.44 | 5.26 | 5.26 | 59,100 |
| 24 Feb 22 |
5.29000 -0.01 |
5.32 | 5.10 | 5.17 | 80,300 |
| 23 Feb 22 |
5.30000 -0.07 |
5.41 | 5.30 | 5.35 | 35,100 |
| 22 Feb 22 |
5.37000 -0.14 |
5.55 | 5.32 | 5.54 | 53,200 |
| 18 Feb 22 |
5.51000 -0.05 |
5.66 | 5.45 | 5.45 | 131,000 |
| 17 Feb 22 |
5.56000 -0.06 |
5.63 | 5.48 | 5.62 | 106,700 |
| 16 Feb 22 |
5.62000 +0.29 |
5.67 | 5.37 | 5.37 | 113,500 |
| 15 Feb 22 |
5.33000 -0.02 |
5.45 | 5.15 | 5.30 | 286,900 |
| 14 Feb 22 |
5.35000 -0.26 |
5.60 | 5.34 | 5.48 | 107,800 |
| 11 Feb 22 |
5.61000 +0.53 |
5.65 | 4.97 | 4.97 | 324,800 |
| 10 Feb 22 |
5.08000 +0.70 |
5.15 | 4.43 | 4.45 | 539,100 |
| 09 Feb 22 |
4.38000 -0.02 |
4.41 | 4.35 | 4.40 | 150,400 |
| 08 Feb 22 |
4.40000 -0.21 |
4.60 | 4.39 | 4.60 | 132,300 |
| 07 Feb 22 |
4.61000 -0.08 |
4.72 | 4.60 | 4.69 | 60,100 |
| 04 Feb 22 |
4.69000 +0.03 |
4.76 | 4.65 | 4.70 | 92,900 |
| 03 Feb 22 |
4.66000 -0.07 |
4.73 | 4.63 | 4.72 | 111,800 |
| 02 Feb 22 |
4.73000 -0.04 |
4.85 | 4.65 | 4.76 | 144,000 |
| 01 Feb 22 |
4.77000 -0.01 |
4.87 | 4.74 | 4.74 | 164,600 |
| 31 Jan 22 |
4.78000 +0.11 |
4.79 | 4.67 | 4.69 | 48,700 |
| 28 Jan 22 |
4.67000 +0.10 |
4.68 | 4.54 | 4.54 | 60,800 |
| 27 Jan 22 |
4.57000 -0.03 |
4.63 | 4.55 | 4.60 | 60,000 |
| 26 Jan 22 |
4.60000 +0.10 |
4.65 | 4.49 | 4.58 | 138,000 |
| 25 Jan 22 |
4.50000 +0.21 |
4.55 | 4.27 | 4.29 | 127,600 |
| 24 Jan 22 |
4.29000 +0.01 |
4.31 | 4.10 | 4.22 | 110,600 |
| 21 Jan 22 |
4.28000 -0.07 |
4.35 | 4.25 | 4.35 | 172,800 |
| 20 Jan 22 |
4.35000 -0.05 |
4.42 | 4.35 | 4.40 | 278,600 |
| 19 Jan 22 |
4.40000 +0.00 |
4.42 | 4.32 | 4.40 | 135,200 |
| 18 Jan 22 |
4.40000 -0.15 |
4.52 | 4.37 | 4.52 | 110,000 |
| 17 Jan 22 |
4.55000 +0.02 |
4.58 | 4.46 | 4.53 | 63,100 |
| 14 Jan 22 |
4.53000 +0.09 |
4.54 | 4.43 | 4.43 | 225,000 |
| 13 Jan 22 |
4.44000 -0.03 |
4.49 | 4.42 | 4.47 | 70,900 |
| 12 Jan 22 |
4.47000 +0.07 |
4.51 | 4.43 | 4.47 | 52,400 |
| 11 Jan 22 |
4.40000 +0.07 |
4.50 | 4.37 | 4.42 | 135,600 |
| 10 Jan 22 |
4.33000 -0.08 |
4.49 | 4.31 | 4.49 | 64,400 |
| 07 Jan 22 |
4.41000 -0.04 |
4.46 | 4.41 | 4.46 | 34,600 |
| 06 Jan 22 |
4.45000 -0.04 |
4.56 | 4.44 | 4.56 | 59,200 |
| 05 Jan 22 |
4.49000 +0.13 |
4.60 | 4.40 | 4.46 | 110,300 |
| 04 Jan 22 |
4.36000 +0.10 |
4.41 | 4.26 | 4.41 | 62,100 |
| 31 Dec 21 |
4.26000 +0.03 |
4.32 | 4.22 | 4.23 | 50,300 |
| 30 Dec 21 |
4.23000 +0.06 |
4.28 | 4.20 | 4.20 | 59,900 |
| 29 Dec 21 |
4.17000 -0.04 |
4.22 | 4.14 | 4.22 | 211,800 |
| 24 Dec 21 |
4.21000 +0.02 |
4.28 | 4.21 | 4.23 | 24,100 |
| 23 Dec 21 |
4.19000 -0.02 |
4.25 | 4.17 | 4.25 | 111,700 |
| 22 Dec 21 |
4.21000 +0.09 |
4.23 | 4.10 | 4.11 | 128,800 |
| 21 Dec 21 |
4.12000 +0.05 |
4.20 | 4.08 | 4.08 | 27,100 |
| 20 Dec 21 |
4.07000 -0.05 |
4.11 | 4.03 | 4.11 | 56,100 |
| 17 Dec 21 |
4.12000 +0.03 |
4.20 | 4.05 | 4.06 | 86,700 |
| 16 Dec 21 |
4.09000 -0.01 |
4.21 | 4.06 | 4.13 | 98,900 |
| 15 Dec 21 |
4.10000 +0.08 |
4.11 | 4.01 | 4.03 | 91,100 |
| 14 Dec 21 |
4.02000 -0.09 |
4.11 | 4.02 | 4.10 | 71,800 |
| 13 Dec 21 |
4.11000 -0.09 |
4.18 | 4.10 | 4.18 | 77,000 |
| 10 Dec 21 |
4.20000 -0.06 |
4.30 | 4.20 | 4.28 | 69,800 |
| 09 Dec 21 |
4.26000 -0.03 |
4.30 | 4.21 | 4.30 | 89,000 |
| 08 Dec 21 |
4.29000 -0.09 |
4.40 | 4.26 | 4.40 | 41,900 |
| 07 Dec 21 |
4.38000 +0.06 |
4.47 | 4.35 | 4.37 | 95,000 |
| 06 Dec 21 |
4.32000 +0.01 |
4.37 | 4.25 | 4.29 | 68,000 |
| 03 Dec 21 |
4.31000 -0.11 |
4.46 | 4.23 | 4.46 | 127,600 |
| 02 Dec 21 |
4.42000 -0.03 |
4.51 | 4.40 | 4.45 | 134,000 |
| 01 Dec 21 |
4.45000 -0.11 |
4.65 | 4.43 | 4.60 | 143,500 |
| 30 Nov 21 |
4.56000 +0.00 |
4.60 | 4.49 | 4.55 | 1,976,000 |
| 29 Nov 21 |
4.56000 -0.04 |
4.70 | 4.53 | 4.64 | 127,500 |
| 26 Nov 21 |
4.60000 -0.10 |
4.66 | 4.51 | 4.64 | 144,300 |
| 25 Nov 21 |
4.70000 -0.03 |
4.75 | 4.68 | 4.73 | 81,400 |
| 24 Nov 21 |
4.73000 -0.03 |
4.80 | 4.70 | 4.71 | 133,100 |
| 23 Nov 21 |
4.76000 +0.00 |
4.84 | 4.70 | 4.72 | 159,700 |
| 22 Nov 21 |
4.76000 +0.01 |
4.89 | 4.67 | 4.67 | 253,100 |
| 19 Nov 21 |
4.75000 -0.11 |
4.90 | 4.75 | 4.84 | 186,400 |
| 18 Nov 21 |
4.86000 -0.14 |
5.05 | 4.84 | 5.00 | 112,300 |
| 17 Nov 21 |
5.00000 -0.08 |
5.09 | 5.00 | 5.08 | 97,900 |
| 16 Nov 21 |
5.08000 +0.06 |
5.08 | 4.99 | 5.01 | 89,900 |
| 15 Nov 21 |
5.02000 +0.02 |
5.08 | 4.99 | 5.01 | 148,200 |
| 12 Nov 21 |
5.00000 -0.16 |
5.21 | 5.00 | 5.21 | 428,500 |
| 11 Nov 21 |
5.16000 -0.21 |
5.42 | 5.14 | 5.42 | 223,800 |
| 10 Nov 21 |
5.37000 +0.04 |
5.54 | 5.31 | 5.38 | 121,300 |
| 09 Nov 21 |
5.33000 +0.03 |
5.42 | 5.25 | 5.42 | 80,500 |
| 08 Nov 21 |
5.30000 +0.12 |
5.33 | 5.16 | 5.20 | 46,800 |
| 05 Nov 21 |
5.18000 -0.11 |
5.28 | 5.15 | 5.28 | 122,400 |
| 04 Nov 21 |
5.29000 -0.07 |
5.50 | 5.25 | 5.48 | 135,400 |
| 03 Nov 21 |
5.36000 -0.07 |
5.46 | 5.31 | 5.38 | 70,800 |
| 02 Nov 21 |
5.43000 -0.06 |
5.53 | 5.36 | 5.53 | 105,800 |
| 01 Nov 21 |
5.49000 +0.07 |
5.72 | 5.48 | 5.61 | 88,800 |
| 29 Oct 21 |
5.42000 -0.15 |
5.68 | 5.35 | 5.68 | 308,500 |
| 28 Oct 21 |
5.57000 +0.20 |
5.59 | 5.38 | 5.49 | 179,500 |
| 27 Oct 21 |
5.37000 -0.13 |
5.55 | 5.25 | 5.55 | 127,600 |
| 26 Oct 21 |
5.50000 +0.56 |
5.62 | 5.11 | 5.16 | 398,900 |
| 25 Oct 21 |
4.94000 +0.07 |
4.97 | 4.88 | 4.88 | 95,400 |
| 22 Oct 21 |
4.87000 +0.00 |
4.87 | 4.83 | 4.83 | 27,500 |
| 21 Oct 21 |
4.87000 +0.05 |
4.87 | 4.74 | 4.78 | 52,900 |
| 20 Oct 21 |
4.82000 +0.00 |
4.83 | 4.78 | 4.80 | 64,100 |
| 19 Oct 21 |
4.82000 +0.22 |
4.84 | 4.57 | 4.57 | 69,700 |
| 18 Oct 21 |
4.60000 -0.22 |
4.82 | 4.60 | 4.80 | 97,200 |
| 15 Oct 21 |
4.82000 -0.12 |
4.96 | 4.82 | 4.96 | 78,700 |
| 14 Oct 21 |
4.94000 -0.14 |
5.15 | 4.93 | 5.11 | 49,200 |
| 13 Oct 21 |
5.08000 -0.05 |
5.14 | 5.03 | 5.09 | 61,500 |
| 12 Oct 21 |
5.13000 +0.03 |
5.20 | 5.08 | 5.12 | 126,000 |
| 08 Oct 21 |
5.10000 +0.18 |
5.15 | 4.93 | 4.93 | 74,000 |
| 07 Oct 21 |
4.92000 +0.00 |
4.92 | 4.84 | 4.90 | 71,500 |
| 06 Oct 21 |
4.92000 +0.00 |
4.96 | 4.75 | 4.80 | 88,600 |
| 05 Oct 21 |
4.92000 +0.24 |
4.92 | 4.64 | 4.66 | 447,100 |
| 04 Oct 21 |
4.68000 -0.06 |
4.80 | 4.64 | 4.80 | 49,800 |
| 01 Oct 21 |
4.74000 +0.00 |
4.74 | 4.64 | 4.70 | 75,300 |
| 30 Sep 21 |
4.74000 +0.09 |
4.82 | 4.56 | 4.65 | 715,000 |
| 29 Sep 21 |
4.65000 +0.01 |
4.68 | 4.58 | 4.62 | 31,700 |
| 28 Sep 21 |
4.64000 -0.07 |
4.72 | 4.60 | 4.72 | 167,400 |
| 27 Sep 21 |
4.71000 +0.13 |
4.83 | 4.63 | 4.63 | 112,600 |
| 24 Sep 21 |
4.58000 -0.05 |
4.64 | 4.58 | 4.62 | 58,500 |
| 23 Sep 21 |
4.63000 +0.02 |
4.77 | 4.61 | 4.63 | 100,600 |
| 22 Sep 21 |
4.61000 +0.03 |
4.70 | 4.57 | 4.61 | 207,000 |
| 21 Sep 21 |
4.58000 +0.02 |
4.70 | 4.56 | 4.58 | 130,800 |
| 20 Sep 21 |
4.56000 -0.20 |
4.68 | 4.42 | 4.68 | 119,400 |
| 17 Sep 21 |
4.76000 +0.19 |
4.88 | 4.54 | 4.56 | 84,000 |
| 16 Sep 21 |
4.57000 -0.02 |
4.61 | 4.50 | 4.60 | 67,200 |
| 15 Sep 21 |
4.59000 +0.07 |
4.66 | 4.52 | 4.55 | 47,900 |
| 14 Sep 21 |
4.52000 +0.00 |
4.58 | 4.47 | 4.50 | 135,300 |
| 13 Sep 21 |
4.52000 +0.20 |
4.54 | 4.25 | 4.32 | 310,500 |
| 10 Sep 21 |
4.32000 +0.10 |
4.33 | 4.17 | 4.19 | 75,300 |
| 09 Sep 21 |
4.22000 -0.01 |
4.27 | 4.18 | 4.23 | 41,200 |
| 08 Sep 21 |
4.23000 +0.08 |
4.23 | 4.10 | 4.16 | 51,700 |
| 07 Sep 21 |
4.15000 +0.04 |
4.17 | 4.06 | 4.15 | 25,700 |
| 03 Sep 21 |
4.11000 -0.07 |
4.15 | 4.07 | 4.08 | 39,400 |
| 02 Sep 21 |
4.18000 +0.14 |
4.19 | 4.03 | 4.03 | 48,000 |
| 01 Sep 21 |
4.04000 +0.14 |
4.05 | 3.90 | 3.96 | 79,900 |
| 31 Aug 21 |
3.90000 -0.17 |
4.09 | 3.90 | 4.08 | 423,100 |
| 30 Aug 21 |
4.07000 +0.04 |
4.10 | 4.02 | 4.04 | 27,600 |
| 27 Aug 21 |
4.03000 -0.02 |
4.11 | 3.99 | 4.11 | 133,900 |
| 26 Aug 21 |
4.05000 -0.19 |
4.22 | 4.05 | 4.22 | 74,400 |
| 25 Aug 21 |
4.24000 -0.05 |
4.37 | 4.22 | 4.30 | 105,100 |
| 24 Aug 21 |
4.29000 +0.24 |
4.29 | 4.02 | 4.14 | 2,552,100 |
| 23 Aug 21 |
4.05000 +0.06 |
4.10 | 4.01 | 4.06 | 33,000 |
| 20 Aug 21 |
3.99000 -0.05 |
4.07 | 3.99 | 4.07 | 100,900 |
| 19 Aug 21 |
4.04000 +0.01 |
4.06 | 3.96 | 4.01 | 67,200 |
| 18 Aug 21 |
4.03000 -0.06 |
4.09 | 4.01 | 4.06 | 42,400 |
| 17 Aug 21 |
4.09000 +0.00 |
4.15 | 3.99 | 3.99 | 69,500 |
| 16 Aug 21 |
4.09000 +0.23 |
4.14 | 3.87 | 4.03 | 79,100 |
| 13 Aug 21 |
3.86000 -0.12 |
4.09 | 3.83 | 4.05 | 233,800 |
| 12 Aug 21 |
3.98000 -0.16 |
4.11 | 3.96 | 4.11 | 100,500 |
| 11 Aug 21 |
4.14000 -0.19 |
4.40 | 4.12 | 4.40 | 45,500 |
| 10 Aug 21 |
4.33000 +0.05 |
4.36 | 4.27 | 4.27 | 17,000 |
| 09 Aug 21 |
4.28000 -0.03 |
4.30 | 4.26 | 4.28 | 21,700 |
| 06 Aug 21 |
4.31000 -0.10 |
4.39 | 4.29 | 4.39 | 8,300 |
| 05 Aug 21 |
4.41000 +0.19 |
4.43 | 4.27 | 4.33 | 23,900 |
| 04 Aug 21 |
4.22000 +0.07 |
4.26 | 4.15 | 4.16 | 82,000 |
| 03 Aug 21 |
4.15000 -0.19 |
4.34 | 4.03 | 4.34 | 70,800 |
| 30 Jul 21 |
4.34000 -0.06 |
4.37 | 4.28 | 4.31 | 31,500 |
| 29 Jul 21 |
4.40000 +0.01 |
4.42 | 4.31 | 4.31 | 42,900 |
| 28 Jul 21 |
4.39000 -0.07 |
4.53 | 4.35 | 4.53 | 28,700 |
| 27 Jul 21 |
4.46000 -0.02 |
4.50 | 4.42 | 4.47 | 5,500 |
| 26 Jul 21 |
4.48000 +0.09 |
4.53 | 4.42 | 4.44 | 22,000 |
| 23 Jul 21 |
4.39000 -0.10 |
4.56 | 4.39 | 4.56 | 25,600 |
| 22 Jul 21 |
4.49000 -0.01 |
4.52 | 4.48 | 4.49 | 13,800 |
| 21 Jul 21 |
4.50000 -0.02 |
4.59 | 4.48 | 4.58 | 16,100 |
| 20 Jul 21 |
4.52000 +0.08 |
4.52 | 4.43 | 4.45 | 22,400 |
| 19 Jul 21 |
4.44000 -0.23 |
4.62 | 4.44 | 4.62 | 25,300 |
| 16 Jul 21 |
4.67000 -0.18 |
4.92 | 4.67 | 4.91 | 38,800 |
| 15 Jul 21 |
4.85000 +0.00 |
4.89 | 4.81 | 4.86 | 16,000 |
| 14 Jul 21 |
4.85000 -0.04 |
4.92 | 4.85 | 4.91 | 11,200 |
| 13 Jul 21 |
4.89000 +0.03 |
4.95 | 4.84 | 4.95 | 6,300 |
| 12 Jul 21 |
4.86000 -0.05 |
4.99 | 4.81 | 4.87 | 22,500 |
| 09 Jul 21 |
4.91000 +0.08 |
4.94 | 4.85 | 4.87 | 42,400 |
| 08 Jul 21 |
4.83000 -0.15 |
4.96 | 4.81 | 4.95 | 25,900 |
| 07 Jul 21 |
4.98000 -0.06 |
5.04 | 4.94 | 5.04 | 13,900 |
| 06 Jul 21 |
5.04000 -0.15 |
5.20 | 5.04 | 5.18 | 30,800 |
| 05 Jul 21 |
5.19000 +0.01 |
5.20 | 5.12 | 5.12 | 11,300 |
| 02 Jul 21 |
5.18000 +0.07 |
5.20 | 5.12 | 5.13 | 20,700 |
| 30 Jun 21 |
5.11000 -0.08 |
5.21 | 5.11 | 5.21 | 59,600 |
| 29 Jun 21 |
5.19000 -0.05 |
5.29 | 5.19 | 5.27 | 12,800 |
| 28 Jun 21 |
5.24000 -0.26 |
5.47 | 5.21 | 5.46 | 62,200 |
| 25 Jun 21 |
5.50000 +0.07 |
5.55 | 5.47 | 5.48 | 31,200 |
| 24 Jun 21 |
5.43000 -0.04 |
5.51 | 5.43 | 5.49 | 23,700 |
| 23 Jun 21 |
5.47000 +0.09 |
5.57 | 5.40 | 5.40 | 58,800 |
| 22 Jun 21 |
5.38000 +0.03 |
5.43 | 5.34 | 5.35 | 43,900 |
| 21 Jun 21 |
5.35000 +0.14 |
5.35 | 5.26 | 5.26 | 26,000 |
| 18 Jun 21 |
5.21000 -0.02 |
5.32 | 5.21 | 5.25 | 34,700 |
| 17 Jun 21 |
5.23000 -0.08 |
5.26 | 5.20 | 5.26 | 13,200 |
| 16 Jun 21 |
5.31000 -0.04 |
5.39 | 5.31 | 5.34 | 14,600 |
| 15 Jun 21 |
5.35000 +0.03 |
5.43 | 5.31 | 5.33 | 29,900 |
| 14 Jun 21 |
5.32000 -0.08 |
5.42 | 5.32 | 5.42 | 16,000 |
| 11 Jun 21 |
5.40000 +0.09 |
5.42 | 5.31 | 5.37 | 41,400 |
| 10 Jun 21 |
5.31000 -0.04 |
5.36 | 5.31 | 5.36 | 5,600 |
| 09 Jun 21 |
5.35000 +0.01 |
5.37 | 5.30 | 5.31 | 7,900 |
| 08 Jun 21 |
5.34000 +0.04 |
5.36 | 5.26 | 5.36 | 31,100 |
| 07 Jun 21 |
5.30000 -0.08 |
5.44 | 5.23 | 5.43 | 23,900 |
| 04 Jun 21 |
5.38000 -0.11 |
5.47 | 5.35 | 5.39 | 22,800 |
| 03 Jun 21 |
5.49000 +0.02 |
5.52 | 5.43 | 5.43 | 48,400 |
| 02 Jun 21 |
5.47000 +0.04 |
5.55 | 5.45 | 5.45 | 41,500 |
| 01 Jun 21 |
5.43000 -0.01 |
5.48 | 5.34 | 5.43 | 25,000 |
| 31 May 21 |
5.44000 -0.10 |
5.59 | 5.44 | 5.52 | 9,700 |
| 28 May 21 |
5.54000 -0.05 |
5.61 | 5.41 | 5.61 | 112,100 |
| 27 May 21 |
5.59000 +0.35 |
5.59 | 5.15 | 5.19 | 259,000 |
| 26 May 21 |
5.24000 +0.03 |
5.24 | 5.18 | 5.18 | 21,900 |
| 25 May 21 |
5.21000 -0.17 |
5.49 | 5.17 | 5.49 | 39,900 |
| 21 May 21 |
5.38000 -0.19 |
5.64 | 5.35 | 5.49 | 50,500 |
| 20 May 21 |
5.57000 -0.05 |
5.84 | 5.26 | 5.67 | 102,300 |
| 19 May 21 |
5.62000 +0.15 |
5.66 | 5.34 | 5.48 | 44,600 |
| 18 May 21 |
5.47000 +0.14 |
5.50 | 5.26 | 5.32 | 37,400 |
| 17 May 21 |
5.33000 +0.06 |
5.34 | 5.16 | 5.33 | 31,100 |
| 14 May 21 |
5.27000 +0.12 |
5.28 | 5.11 | 5.14 | 35,900 |
| 13 May 21 |
5.15000 -0.13 |
5.30 | 5.11 | 5.30 | 28,500 |
| 12 May 21 |
5.28000 +0.00 |
5.50 | 5.23 | 5.24 | 249,300 |
| 11 May 21 |
5.28000 -0.16 |
5.41 | 5.19 | 5.40 | 82,200 |
| 10 May 21 |
5.44000 -0.09 |
5.62 | 5.40 | 5.60 | 22,600 |
| 07 May 21 |
5.53000 +0.00 |
5.54 | 5.47 | 5.54 | 60,300 |
| 06 May 21 |
5.53000 -0.13 |
5.67 | 5.50 | 5.67 | 33,700 |
| 05 May 21 |
5.66000 +0.12 |
5.68 | 5.56 | 5.57 | 29,700 |
| 04 May 21 |
5.54000 +0.09 |
5.55 | 5.30 | 5.43 | 40,200 |
| 03 May 21 |
5.45000 -0.03 |
5.51 | 5.45 | 5.48 | 18,900 |
| 30 Apr 21 |
5.48000 -0.08 |
5.53 | 5.42 | 5.47 | 26,000 |
| 29 Apr 21 |
5.56000 -0.08 |
5.70 | 5.49 | 5.68 | 49,900 |
| 28 Apr 21 |
5.64000 -0.01 |
5.66 | 5.59 | 5.65 | 55,200 |
| 27 Apr 21 |
5.65000 -0.09 |
5.74 | 5.56 | 5.74 | 61,700 |
| 26 Apr 21 |
5.74000 -0.20 |
5.99 | 5.73 | 5.99 | 52,500 |
| 23 Apr 21 |
5.94000 -0.13 |
6.10 | 5.94 | 6.09 | 151,000 |
| 22 Apr 21 |
6.07000 -0.03 |
6.09 | 6.02 | 6.09 | 4,100 |
| 21 Apr 21 |
6.10000 +0.18 |
6.10 | 5.91 | 5.91 | 32,700 |
| 20 Apr 21 |
5.92000 +0.09 |
5.92 | 5.81 | 5.81 | 48,500 |
| 19 Apr 21 |
5.83000 -0.03 |
5.85 | 5.80 | 5.80 | 12,400 |
| 16 Apr 21 |
5.86000 +0.00 |
5.90 | 5.84 | 5.88 | 110,800 |
| 15 Apr 21 |
5.86000 +0.00 |
5.90 | 5.81 | 5.81 | 16,400 |
| 14 Apr 21 |
5.86000 +0.01 |
5.94 | 5.81 | 5.85 | 21,400 |
| 13 Apr 21 |
5.85000 +0.01 |
5.92 | 5.83 | 5.90 | 24,100 |
| 12 Apr 21 |
5.84000 -0.04 |
5.90 | 5.74 | 5.88 | 41,200 |
| 09 Apr 21 |
5.88000 -0.03 |
5.93 | 5.78 | 5.86 | 27,400 |
| 08 Apr 21 |
5.91000 -0.02 |
5.93 | 5.75 | 5.93 | 84,100 |
| 07 Apr 21 |
5.93000 +0.01 |
6.01 | 5.92 | 5.92 | 45,300 |
| 06 Apr 21 |
5.92000 +0.02 |
5.93 | 5.91 | 5.91 | 14,500 |
| 05 Apr 21 |
5.90000 +0.00 |
6.05 | 5.89 | 5.90 | 54,200 |
| 01 Apr 21 |
5.90000 +0.15 |
5.90 | 5.75 | 5.78 | 17,100 |
| 31 Mar 21 |
5.75000 -0.01 |
5.81 | 5.71 | 5.72 | 220,900 |
| 30 Mar 21 |
5.76000 +0.04 |
5.79 | 5.67 | 5.72 | 163,600 |
| 29 Mar 21 |
5.72000 +0.03 |
5.85 | 5.66 | 5.68 | 67,200 |
| 26 Mar 21 |
5.69000 +0.06 |
5.69 | 5.61 | 5.64 | 34,900 |
| 25 Mar 21 |
5.63000 -0.01 |
5.80 | 5.55 | 5.55 | 22,900 |
| 24 Mar 21 |
5.64000 +0.14 |
5.84 | 5.52 | 5.52 | 35,800 |
| 23 Mar 21 |
5.50000 -0.37 |
5.90 | 5.49 | 5.90 | 67,400 |
| 22 Mar 21 |
5.87000 -0.03 |
5.94 | 5.76 | 5.89 | 34,300 |
| 19 Mar 21 |
5.90000 +0.03 |
6.03 | 5.74 | 5.87 | 207,000 |
| 18 Mar 21 |
5.87000 -0.40 |
6.24 | 5.85 | 6.24 | 36,700 |
| 17 Mar 21 |
6.27000 -0.11 |
6.41 | 6.22 | 6.38 | 76,800 |
| 16 Mar 21 |
6.38000 -0.08 |
6.50 | 6.30 | 6.50 | 25,700 |
| 15 Mar 21 |
6.46000 +0.15 |
6.46 | 6.23 | 6.27 | 16,400 |
| 12 Mar 21 |
6.31000 -0.11 |
6.50 | 6.28 | 6.50 | 14,200 |
| 11 Mar 21 |
6.42000 +0.18 |
6.42 | 6.15 | 6.19 | 116,500 |
| 10 Mar 21 |
6.24000 +0.13 |
6.31 | 6.08 | 6.10 | 48,400 |
| 09 Mar 21 |
6.11000 -0.06 |
6.23 | 6.00 | 6.23 | 240,800 |
| 08 Mar 21 |
6.17000 -0.03 |
6.44 | 6.13 | 6.30 | 70,900 |
| 05 Mar 21 |
6.20000 +0.17 |
6.24 | 5.97 | 6.03 | 57,300 |
| 04 Mar 21 |
6.03000 -0.22 |
6.25 | 5.95 | 6.18 | 58,200 |
| 03 Mar 21 |
6.25000 +0.11 |
6.29 | 6.07 | 6.17 | 52,800 |
| 02 Mar 21 |
6.14000 +0.17 |
6.14 | 5.85 | 6.10 | 33,800 |
| 01 Mar 21 |
5.97000 +0.26 |
6.02 | 5.78 | 6.00 | 96,200 |
| 26 Feb 21 |
5.71000 -0.29 |
6.01 | 5.71 | 5.76 | 306,700 |
| 25 Feb 21 |
6.00000 -0.30 |
6.26 | 5.94 | 6.26 | 23,600 |
| 24 Feb 21 |
6.30000 +0.07 |
6.34 | 6.03 | 6.24 | 35,500 |
| 23 Feb 21 |
6.23000 -0.01 |
6.47 | 5.99 | 6.30 | 169,400 |
| 22 Feb 21 |
6.24000 -0.28 |
6.54 | 6.23 | 6.45 | 31,100 |
| 19 Feb 21 |
6.52000 +0.17 |
6.56 | 6.37 | 6.37 | 90,200 |
| 18 Feb 21 |
6.35000 +0.02 |
6.39 | 6.33 | 6.33 | 31,800 |
| 17 Feb 21 |
6.33000 -0.11 |
6.42 | 6.29 | 6.36 | 47,400 |
| 16 Feb 21 |
6.44000 +0.06 |
6.52 | 6.17 | 6.49 | 131,300 |
| 12 Feb 21 |
6.38000 -0.15 |
6.50 | 6.33 | 6.50 | 54,400 |
| 11 Feb 21 |
6.53000 -0.06 |
6.54 | 6.39 | 6.53 | 35,500 |
| 10 Feb 21 |
6.59000 -0.06 |
6.71 | 6.27 | 6.27 | 153,900 |
| 09 Feb 21 |
6.65000 +0.13 |
6.74 | 6.47 | 6.74 | 93,900 |
| 08 Feb 21 |
6.52000 +0.26 |
6.58 | 6.17 | 6.43 | 115,600 |
| 05 Feb 21 |
6.26000 +0.06 |
6.39 | 6.22 | 6.23 | 67,100 |
| 04 Feb 21 |
6.20000 +0.03 |
6.24 | 6.05 | 6.15 | 35,300 |
| 03 Feb 21 |
6.17000 +0.25 |
6.23 | 5.96 | 5.96 | 49,300 |
| 02 Feb 21 |
5.92000 -0.23 |
6.19 | 5.88 | 6.18 | 34,500 |
| 01 Feb 21 |
6.15000 +0.22 |
6.18 | 5.92 | 5.93 | 80,200 |
| 29 Jan 21 |
5.93000 -0.12 |
6.10 | 5.91 | 5.99 | 68,900 |
| 28 Jan 21 |
6.05000 +0.14 |
6.19 | 5.95 | 6.01 | 243,700 |
| 27 Jan 21 |
5.91000 +0.11 |
5.92 | 5.66 | 5.84 | 87,300 |
| 26 Jan 21 |
5.80000 +0.02 |
5.88 | 5.70 | 5.88 | 84,500 |
| 25 Jan 21 |
5.78000 +0.13 |
5.99 | 5.63 | 5.63 | 208,000 |
| 22 Jan 21 |
5.65000 +0.29 |
5.75 | 5.36 | 5.36 | 151,700 |
| 21 Jan 21 |
5.36000 +0.22 |
5.37 | 5.11 | 5.14 | 138,000 |
| 20 Jan 21 |
5.14000 +0.03 |
5.16 | 5.00 | 5.05 | 41,400 |
| 19 Jan 21 |
5.11000 +0.07 |
5.15 | 5.07 | 5.09 | 17,100 |
| 18 Jan 21 |
5.04000 -0.05 |
5.17 | 5.02 | 5.14 | 16,700 |
| 15 Jan 21 |
5.09000 -0.26 |
5.34 | 5.09 | 5.34 | 48,800 |
| 14 Jan 21 |
5.35000 +0.25 |
5.49 | 5.14 | 5.14 | 83,800 |
| 13 Jan 21 |
5.10000 +0.05 |
5.14 | 5.01 | 5.07 | 60,200 |
| 12 Jan 21 |
5.05000 +0.27 |
5.12 | 4.78 | 4.79 | 438,900 |
| 11 Jan 21 |
4.78000 -0.07 |
4.89 | 4.75 | 4.85 | 79,800 |
| 08 Jan 21 |
4.85000 -0.05 |
4.94 | 4.81 | 4.93 | 54,700 |
| 07 Jan 21 |
4.90000 -0.01 |
4.99 | 4.88 | 4.90 | 41,700 |
| 06 Jan 21 |
4.91000 +0.01 |
5.04 | 4.89 | 4.89 | 21,400 |
| 05 Jan 21 |
4.90000 +0.19 |
4.95 | 4.73 | 4.76 | 38,300 |
| 04 Jan 21 |
4.71000 -0.17 |
4.87 | 4.68 | 4.72 | 36,200 |
| 31 Dec 20 |
4.88000 -0.01 |
4.91 | 4.84 | 4.84 | 24,100 |
| 30 Dec 20 |
4.89000 -0.04 |
4.95 | 4.86 | 4.91 | 30,100 |
| 29 Dec 20 |
4.93000 -0.14 |
5.08 | 4.83 | 5.07 | 56,600 |
| 24 Dec 20 |
5.07000 +0.13 |
5.15 | 4.90 | 4.90 | 190,000 |
| 23 Dec 20 |
4.94000 -0.05 |
5.05 | 4.90 | 5.05 | 70,600 |
| 22 Dec 20 |
4.99000 +0.00 |
5.01 | 4.94 | 4.99 | 85,100 |
| 21 Dec 20 |
4.99000 -0.02 |
5.01 | 4.95 | 4.96 | 50,800 |
| 18 Dec 20 |
5.01000 -0.14 |
5.18 | 5.01 | 5.12 | 59,200 |
| 17 Dec 20 |
5.15000 +0.36 |
5.17 | 4.81 | 4.81 | 55,400 |
| 16 Dec 20 |
4.79000 -0.06 |
4.95 | 4.79 | 4.79 | 41,900 |
| 15 Dec 20 |
4.85000 -0.08 |
5.07 | 4.76 | 5.07 | 153,100 |
| 14 Dec 20 |
4.93000 -0.20 |
5.15 | 4.90 | 5.15 | 120,700 |
| 11 Dec 20 |
5.13000 +0.03 |
5.15 | 5.01 | 5.10 | 121,100 |
| 10 Dec 20 |
5.10000 +0.10 |
5.18 | 5.00 | 5.00 | 84,600 |
| 09 Dec 20 |
5.00000 -0.17 |
5.18 | 4.82 | 5.18 | 124,800 |
| 08 Dec 20 |
5.17000 -0.09 |
5.29 | 5.14 | 5.25 | 29,300 |
| 07 Dec 20 |
5.26000 -0.24 |
5.49 | 5.20 | 5.49 | 47,200 |
| 04 Dec 20 |
5.50000 +0.23 |
5.64 | 5.16 | 5.26 | 315,200 |
| 03 Dec 20 |
5.27000 -0.23 |
5.55 | 5.26 | 5.51 | 84,900 |
| 02 Dec 20 |
5.50000 +0.05 |
5.58 | 5.39 | 5.39 | 176,800 |
| 01 Dec 20 |
5.45000 +0.15 |
5.47 | 5.32 | 5.32 | 52,900 |
| 30 Nov 20 |
5.30000 -0.17 |
5.50 | 5.30 | 5.36 | 187,100 |
| 27 Nov 20 |
5.47000 -0.02 |
5.49 | 5.41 | 5.43 | 18,500 |
| 26 Nov 20 |
5.49000 +0.02 |
5.49 | 5.34 | 5.39 | 14,100 |
| 25 Nov 20 |
5.47000 -0.01 |
5.50 | 5.41 | 5.50 | 42,000 |
| 24 Nov 20 |
5.48000 +0.03 |
5.50 | 5.39 | 5.48 | 28,600 |
| 23 Nov 20 |
5.45000 +0.09 |
5.50 | 5.30 | 5.36 | 88,000 |
| 20 Nov 20 |
5.36000 +0.21 |
5.45 | 5.12 | 5.12 | 76,200 |
| 19 Nov 20 |
5.15000 +0.30 |
5.22 | 4.95 | 4.99 | 141,600 |
| 18 Nov 20 |
4.85000 +0.46 |
4.97 | 4.39 | 4.39 | 120,500 |
| 17 Nov 20 |
4.39000 -0.13 |
4.50 | 4.24 | 4.50 | 93,700 |
| 16 Nov 20 |
4.52000 -0.07 |
4.63 | 4.43 | 4.54 | 146,600 |
| 13 Nov 20 |
4.59000 +0.01 |
4.70 | 4.53 | 4.53 | 47,900 |
| 12 Nov 20 |
4.58000 -0.13 |
4.80 | 4.56 | 4.80 | 631,700 |
| 11 Nov 20 |
4.71000 +0.02 |
4.86 | 4.65 | 4.65 | 389,800 |
| 10 Nov 20 |
4.69000 -0.09 |
5.02 | 4.68 | 4.89 | 65,100 |
| 09 Nov 20 |
4.78000 +0.05 |
5.06 | 4.77 | 4.94 | 386,300 |
| 06 Nov 20 |
4.73000 -0.11 |
4.87 | 4.71 | 4.86 | 15,300 |
| 05 Nov 20 |
4.84000 +0.01 |
4.91 | 4.83 | 4.90 | 13,200 |
| 04 Nov 20 |
4.83000 +0.01 |
4.87 | 4.78 | 4.85 | 28,700 |
| 03 Nov 20 |
4.82000 -0.05 |
4.93 | 4.76 | 4.90 | 22,500 |
| 02 Nov 20 |
4.87000 +0.14 |
4.91 | 4.63 | 4.78 | 48,900 |
| 30 Oct 20 |
4.73000 -0.06 |
4.91 | 4.69 | 4.76 | 103,600 |
| 29 Oct 20 |
4.79000 -0.46 |
5.20 | 4.76 | 5.20 | 187,700 |
| 28 Oct 20 |
5.25000 -0.39 |
5.56 | 5.15 | 5.54 | 51,700 |
| 27 Oct 20 |
5.64000 +0.16 |
5.69 | 5.50 | 5.50 | 68,200 |
| 26 Oct 20 |
5.48000 +0.02 |
5.70 | 5.37 | 5.43 | 178,400 |
| 23 Oct 20 |
5.46000 -0.03 |
5.50 | 5.40 | 5.40 | 103,300 |
| 22 Oct 20 |
5.49000 +0.08 |
5.54 | 5.37 | 5.37 | 37,400 |
| 21 Oct 20 |
5.41000 +0.03 |
5.41 | 5.27 | 5.34 | 96,100 |
| 20 Oct 20 |
5.38000 +0.11 |
5.38 | 5.22 | 5.24 | 58,100 |
| 19 Oct 20 |
5.27000 +0.00 |
5.34 | 5.22 | 5.24 | 40,800 |
| 16 Oct 20 |
5.27000 -0.03 |
5.34 | 5.22 | 5.31 | 34,800 |
| 15 Oct 20 |
5.30000 +0.02 |
5.32 | 5.14 | 5.14 | 15,800 |
| 14 Oct 20 |
5.28000 +0.09 |
5.30 | 5.20 | 5.20 | 29,500 |
| 13 Oct 20 |
5.19000 -0.01 |
5.27 | 5.15 | 5.19 | 15,600 |
| 09 Oct 20 |
5.20000 -0.14 |
5.35 | 5.14 | 5.25 | 41,400 |
| 08 Oct 20 |
5.34000 +0.00 |
5.41 | 5.25 | 5.40 | 24,300 |
| 07 Oct 20 |
5.34000 +0.05 |
5.44 | 5.23 | 5.35 | 553,400 |
| 06 Oct 20 |
5.29000 +0.11 |
5.35 | 5.18 | 5.18 | 65,000 |
| 05 Oct 20 |
5.18000 +0.09 |
5.20 | 5.11 | 5.11 | 14,400 |
| 02 Oct 20 |
5.09000 -0.11 |
5.20 | 5.09 | 5.09 | 10,400 |
| 01 Oct 20 |
5.20000 +0.04 |
5.20 | 5.13 | 5.15 | 21,600 |
| 30 Sep 20 |
5.16000 +0.03 |
5.17 | 5.03 | 5.12 | 58,700 |
| 29 Sep 20 |
5.13000 +0.03 |
5.15 | 4.97 | 5.10 | 63,500 |
| 28 Sep 20 |
5.10000 -0.15 |
5.25 | 5.03 | 5.25 | 48,700 |
| 25 Sep 20 |
5.25000 +0.17 |
5.25 | 4.99 | 5.07 | 121,200 |
| 24 Sep 20 |
5.08000 -0.02 |
5.09 | 4.94 | 4.94 | 487,300 |
| 23 Sep 20 |
5.10000 -0.07 |
5.16 | 5.06 | 5.09 | 117,300 |
| 22 Sep 20 |
5.17000 +0.09 |
5.21 | 5.01 | 5.08 | 17,000 |
| 21 Sep 20 |
5.08000 -0.07 |
5.18 | 4.98 | 5.10 | 58,500 |
| 18 Sep 20 |
5.15000 -0.03 |
5.22 | 5.07 | 5.07 | 94,300 |
| 17 Sep 20 |
5.18000 -0.12 |
5.25 | 5.10 | 5.25 | 30,200 |
| 16 Sep 20 |
5.30000 +0.12 |
5.30 | 5.13 | 5.16 | 78,800 |
| 15 Sep 20 |
5.18000 +0.00 |
5.22 | 5.02 | 5.03 | 62,600 |
| 14 Sep 20 |
5.18000 -0.04 |
5.34 | 5.12 | 5.12 | 68,400 |
| 11 Sep 20 |
5.22000 -0.04 |
5.29 | 5.13 | 5.29 | 288,400 |
| 10 Sep 20 |
5.26000 +0.05 |
5.32 | 5.18 | 5.21 | 390,700 |
| 09 Sep 20 |
5.21000 +0.15 |
5.28 | 4.99 | 5.07 | 121,500 |
| 08 Sep 20 |
5.06000 -0.12 |
5.09 | 4.93 | 4.98 | 33,100 |
| 04 Sep 20 |
5.18000 -0.01 |
5.22 | 5.12 | 5.22 | 43,900 |
| 03 Sep 20 |
5.19000 -0.24 |
5.43 | 5.12 | 5.40 | 37,900 |
| 02 Sep 20 |
5.43000 -0.01 |
5.46 | 5.39 | 5.46 | 24,200 |
| 01 Sep 20 |
5.44000 +0.22 |
5.44 | 5.17 | 5.19 | 71,500 |
| 31 Aug 20 |
5.22000 -0.07 |
5.42 | 5.11 | 5.31 | 590,100 |
| 28 Aug 20 |
5.29000 -0.16 |
5.49 | 5.21 | 5.38 | 87,200 |
| 27 Aug 20 |
5.45000 +0.01 |
5.62 | 5.41 | 5.42 | 94,600 |
| 26 Aug 20 |
5.44000 -0.31 |
5.75 | 5.42 | 5.75 | 66,900 |
| 25 Aug 20 |
5.75000 +0.29 |
5.82 | 5.49 | 5.49 | 100,400 |
| 24 Aug 20 |
5.46000 +0.21 |
5.46 | 5.25 | 5.41 | 57,000 |
| 21 Aug 20 |
5.25000 -0.08 |
5.37 | 5.23 | 5.36 | 743,200 |
| 20 Aug 20 |
5.33000 -0.08 |
5.41 | 5.28 | 5.38 | 644,600 |
| 19 Aug 20 |
5.41000 -0.03 |
5.51 | 5.29 | 5.40 | 72,900 |
| 18 Aug 20 |
5.44000 -0.03 |
5.49 | 5.32 | 5.45 | 63,300 |
| 17 Aug 20 |
5.47000 +0.12 |
5.60 | 5.30 | 5.44 | 116,800 |
| 14 Aug 20 |
5.35000 -0.04 |
5.56 | 5.30 | 5.41 | 116,700 |
| 13 Aug 20 |
5.39000 +0.31 |
5.48 | 4.98 | 4.98 | 167,900 |
| 12 Aug 20 |
5.08000 +0.11 |
5.15 | 4.97 | 5.04 | 59,800 |
| 11 Aug 20 |
4.97000 -0.06 |
5.01 | 4.93 | 4.95 | 78,300 |
| 10 Aug 20 |
5.03000 -0.09 |
5.17 | 5.00 | 5.12 | 56,400 |
| 07 Aug 20 |
5.12000 -0.18 |
5.29 | 5.10 | 5.26 | 55,900 |
| 06 Aug 20 |
5.30000 +0.11 |
5.35 | 5.15 | 5.25 | 85,000 |
| 05 Aug 20 |
5.19000 +0.11 |
5.28 | 4.97 | 5.08 | 47,500 |
| 04 Aug 20 |
5.08000 +0.13 |
5.13 | 4.95 | 4.97 | 36,400 |
| 31 Jul 20 |
4.95000 -0.01 |
4.99 | 4.89 | 4.99 | 22,600 |
| 30 Jul 20 |
4.96000 -0.03 |
4.97 | 4.92 | 4.93 | 42,900 |
| 29 Jul 20 |
4.99000 +0.11 |
5.00 | 4.86 | 4.88 | 18,600 |
| 28 Jul 20 |
4.88000 +0.02 |
4.93 | 4.81 | 4.81 | 18,100 |
| 27 Jul 20 |
4.86000 +0.05 |
4.86 | 4.75 | 4.81 | 15,400 |
| 24 Jul 20 |
4.81000 -0.02 |
4.89 | 4.80 | 4.84 | 40,400 |
| 23 Jul 20 |
4.83000 +0.00 |
4.83 | 4.79 | 4.81 | 17,400 |
| 22 Jul 20 |
4.83000 -0.21 |
5.03 | 4.80 | 5.02 | 24,400 |
| 21 Jul 20 |
5.04000 +0.34 |
5.04 | 4.77 | 4.78 | 60,700 |
| 20 Jul 20 |
4.70000 -0.20 |
4.93 | 4.58 | 4.93 | 76,800 |
| 17 Jul 20 |
4.90000 +0.44 |
4.96 | 4.45 | 4.46 | 1,023,100 |
| 16 Jul 20 |
4.46000 -0.01 |
4.59 | 4.42 | 4.43 | 232,400 |
| 15 Jul 20 |
4.47000 -0.13 |
4.56 | 4.44 | 4.56 | 114,000 |
| 14 Jul 20 |
4.60000 +0.17 |
4.63 | 4.32 | 4.32 | 35,200 |
| 13 Jul 20 |
4.43000 -0.26 |
4.71 | 4.30 | 4.59 | 83,900 |
| 10 Jul 20 |
4.69000 +0.03 |
5.00 | 4.65 | 5.00 | 15,300 |
| 09 Jul 20 |
4.66000 -0.04 |
4.70 | 4.55 | 4.69 | 33,900 |
| 08 Jul 20 |
4.70000 -0.25 |
4.96 | 4.69 | 4.96 | 18,400 |
| 07 Jul 20 |
4.95000 -0.06 |
5.03 | 4.86 | 4.88 | 22,200 |
| 06 Jul 20 |
5.01000 +0.14 |
5.19 | 4.85 | 4.89 | 42,300 |
| 03 Jul 20 |
4.87000 +0.04 |
4.88 | 4.85 | 4.85 | 19,600 |
| 02 Jul 20 |
4.83000 +0.08 |
4.85 | 4.69 | 4.81 | 39,100 |
| 30 Jun 20 |
4.75000 +0.04 |
4.78 | 4.53 | 4.78 | 64,100 |
| 29 Jun 20 |
4.71000 +0.22 |
4.72 | 4.48 | 4.55 | 121,700 |
| 26 Jun 20 |
4.49000 -0.20 |
4.71 | 4.40 | 4.69 | 104,000 |
| 25 Jun 20 |
4.69000 -0.23 |
4.88 | 4.67 | 4.88 | 48,900 |
| 24 Jun 20 |
4.92000 +0.08 |
4.97 | 4.63 | 4.80 | 100,800 |
| 23 Jun 20 |
4.84000 +0.04 |
4.94 | 4.80 | 4.86 | 39,800 |
| 22 Jun 20 |
4.80000 -0.29 |
5.13 | 4.78 | 5.04 | 59,200 |
| 19 Jun 20 |
5.09000 -0.03 |
5.20 | 4.97 | 5.15 | 119,900 |
| 18 Jun 20 |
5.12000 -0.01 |
5.15 | 5.03 | 5.09 | 41,700 |
| 17 Jun 20 |
5.13000 -0.10 |
5.24 | 5.02 | 5.14 | 62,700 |
| 16 Jun 20 |
5.23000 +0.34 |
5.27 | 5.00 | 5.00 | 59,200 |
| 15 Jun 20 |
4.89000 +0.05 |
4.97 | 4.78 | 4.80 | 168,100 |
| 12 Jun 20 |
4.84000 -0.13 |
5.19 | 4.84 | 5.19 | 133,500 |
| 11 Jun 20 |
4.97000 -0.36 |
5.20 | 4.97 | 5.17 | 180,100 |
| 10 Jun 20 |
5.33000 -0.15 |
5.47 | 5.26 | 5.34 | 72,900 |
| 09 Jun 20 |
5.48000 -0.01 |
5.50 | 5.33 | 5.42 | 70,100 |
| 08 Jun 20 |
5.49000 -0.01 |
5.69 | 5.45 | 5.54 | 201,700 |
| 05 Jun 20 |
5.50000 +0.37 |
5.56 | 5.21 | 5.30 | 211,300 |
| 04 Jun 20 |
5.13000 +0.18 |
5.17 | 4.76 | 4.76 | 195,700 |
| 03 Jun 20 |
4.95000 +0.32 |
4.96 | 4.58 | 4.63 | 150,100 |
| 02 Jun 20 |
4.63000 +0.12 |
4.65 | 4.51 | 4.54 | 128,500 |
| 01 Jun 20 |
4.51000 -0.09 |
4.76 | 4.47 | 4.51 | 131,200 |
| 29 May 20 |
4.60000 +0.20 |
4.60 | 4.25 | 4.47 | 482,200 |
| 28 May 20 |
4.40000 +0.22 |
4.49 | 4.15 | 4.30 | 186,500 |
| 27 May 20 |
4.18000 -0.01 |
4.25 | 4.14 | 4.22 | 76,900 |
| 26 May 20 |
4.19000 -0.05 |
4.38 | 4.11 | 4.33 | 36,600 |
| 25 May 20 |
4.24000 +0.04 |
4.31 | 4.12 | 4.12 | 64,200 |
| 22 May 20 |
4.20000 +0.19 |
4.20 | 3.97 | 4.03 | 86,500 |
| 21 May 20 |
4.01000 +0.12 |
4.03 | 3.88 | 3.98 | 256,300 |
| 20 May 20 |
3.89000 -0.06 |
4.01 | 3.85 | 4.01 | 236,200 |
| 19 May 20 |
3.95000 -0.07 |
4.22 | 3.95 | 4.14 | 112,800 |
| 15 May 20 |
4.02000 -0.10 |
4.12 | 4.00 | 4.06 | 147,300 |
| 14 May 20 |
4.12000 -0.22 |
4.28 | 4.04 | 4.28 | 102,800 |
| 13 May 20 |
4.34000 +0.00 |
4.38 | 4.25 | 4.35 | 128,300 |
| 12 May 20 |
4.34000 -0.19 |
4.53 | 4.33 | 4.43 | 93,000 |
| 11 May 20 |
4.53000 -0.07 |
4.66 | 4.46 | 4.60 | 24,500 |
| 08 May 20 |
4.60000 +0.13 |
4.71 | 4.49 | 4.49 | 42,800 |
| 07 May 20 |
4.47000 +0.14 |
4.55 | 4.35 | 4.48 | 101,800 |
| 06 May 20 |
4.33000 -0.04 |
4.39 | 4.30 | 4.34 | 102,700 |
| 05 May 20 |
4.37000 +0.03 |
4.46 | 4.32 | 4.42 | 102,000 |
| 04 May 20 |
4.34000 +0.00 |
4.38 | 4.23 | 4.34 | 70,300 |
| 01 May 20 |
4.34000 -0.34 |
4.67 | 4.26 | 4.67 | 116,700 |
| 30 Apr 20 |
4.68000 -0.46 |
5.15 | 4.65 | 4.88 | 114,900 |
| 29 Apr 20 |
5.14000 +0.48 |
5.22 | 4.58 | 4.58 | 159,900 |
| 28 Apr 20 |
4.66000 +0.07 |
4.69 | 4.53 | 4.53 | 67,900 |
| 27 Apr 20 |
4.59000 +0.15 |
4.62 | 4.41 | 4.42 | 40,700 |
| 24 Apr 20 |
4.44000 -0.09 |
4.64 | 4.42 | 4.57 | 45,400 |
| 23 Apr 20 |
4.53000 -0.16 |
4.87 | 4.51 | 4.60 | 115,300 |
| 22 Apr 20 |
4.69000 +0.02 |
4.69 | 4.30 | 4.46 | 96,200 |
| 21 Apr 20 |
4.67000 -0.12 |
4.75 | 4.64 | 4.64 | 44,900 |
| 20 Apr 20 |
4.79000 -0.03 |
4.89 | 4.63 | 4.82 | 24,700 |
| 17 Apr 20 |
4.82000 +0.14 |
4.88 | 4.66 | 4.66 | 59,100 |
| 16 Apr 20 |
4.68000 +0.23 |
4.75 | 4.40 | 4.45 | 123,300 |
| 15 Apr 20 |
4.45000 -0.10 |
4.51 | 4.34 | 4.51 | 37,500 |
| 14 Apr 20 |
4.55000 +0.00 |
4.66 | 4.42 | 4.59 | 76,700 |
| 13 Apr 20 |
4.55000 -0.02 |
4.58 | 4.21 | 4.51 | 60,700 |
| 09 Apr 20 |
4.57000 +0.01 |
5.06 | 4.51 | 4.60 | 88,400 |
| 08 Apr 20 |
4.56000 +0.10 |
4.58 | 4.31 | 4.31 | 95,500 |
| 07 Apr 20 |
4.46000 +0.15 |
4.57 | 4.30 | 4.38 | 91,000 |
| 06 Apr 20 |
4.31000 +0.05 |
4.43 | 4.26 | 4.32 | 84,500 |
| 03 Apr 20 |
4.26000 +0.06 |
4.30 | 4.19 | 4.19 | 141,500 |
| 02 Apr 20 |
4.20000 +0.25 |
4.21 | 3.96 | 3.96 | 100,800 |
| 01 Apr 20 |
3.95000 +0.12 |
3.95 | 3.52 | 3.73 | 159,400 |
| 31 Mar 20 |
3.83000 +0.41 |
3.86 | 3.45 | 3.45 | 373,100 |
| 30 Mar 20 |
3.42000 -0.40 |
3.82 | 3.42 | 3.78 | 152,000 |
| 27 Mar 20 |
3.82000 -0.70 |
4.43 | 3.80 | 4.32 | 110,200 |
| 26 Mar 20 |
4.52000 +0.05 |
4.63 | 4.32 | 4.34 | 148,900 |
| 25 Mar 20 |
4.47000 -0.03 |
4.69 | 4.47 | 4.52 | 117,000 |
| 24 Mar 20 |
4.50000 +0.10 |
4.58 | 4.47 | 4.57 | 134,100 |
| 23 Mar 20 |
4.40000 -0.37 |
4.68 | 4.30 | 4.68 | 123,600 |
| 20 Mar 20 |
4.77000 -0.04 |
5.41 | 4.77 | 4.90 | 122,900 |
| 19 Mar 20 |
4.81000 -0.01 |
5.26 | 4.50 | 4.51 | 305,100 |
| 18 Mar 20 |
4.82000 +0.02 |
5.00 | 4.48 | 4.68 | 129,200 |
| 17 Mar 20 |
4.80000 +0.01 |
5.37 | 4.74 | 4.74 | 250,200 |
| 16 Mar 20 |
4.79000 -0.49 |
5.13 | 4.50 | 4.51 | 149,700 |
| 13 Mar 20 |
5.28000 -0.35 |
5.82 | 5.04 | 5.70 | 480,400 |
| 12 Mar 20 |
5.63000 -0.07 |
5.89 | 5.13 | 5.66 | 329,200 |
| 11 Mar 20 |
5.70000 -0.44 |
6.16 | 5.67 | 6.10 | 238,900 |
| 10 Mar 20 |
6.14000 -0.02 |
6.37 | 5.83 | 6.07 | 290,300 |
| 09 Mar 20 |
6.16000 -0.47 |
6.50 | 5.90 | 6.50 | 194,500 |
| 06 Mar 20 |
6.63000 -0.03 |
6.66 | 6.43 | 6.51 | 134,000 |
| 05 Mar 20 |
6.66000 -0.11 |
6.73 | 6.11 | 6.69 | 79,900 |
| 04 Mar 20 |
6.77000 +0.01 |
6.80 | 6.65 | 6.74 | 62,500 |
| 03 Mar 20 |
6.76000 -0.21 |
7.01 | 6.70 | 7.01 | 231,300 |
| 02 Mar 20 |
6.97000 +0.00 |
6.97 | 6.69 | 6.90 | 100,600 |
| 28 Feb 20 |
6.97000 +0.09 |
6.97 | 6.55 | 6.75 | 229,600 |
| 27 Feb 20 |
6.88000 +0.00 |
6.92 | 6.68 | 6.81 | 53,000 |
| 26 Feb 20 |
6.88000 -0.12 |
7.05 | 6.84 | 6.84 | 56,500 |
| 25 Feb 20 |
7.00000 -0.14 |
7.16 | 6.77 | 7.15 | 159,700 |
| 24 Feb 20 |
7.14000 -0.61 |
7.67 | 7.03 | 7.64 | 269,500 |
| 21 Feb 20 |
7.75000 -0.12 |
7.80 | 7.68 | 7.73 | 69,300 |
| 20 Feb 20 |
7.87000 +0.10 |
7.90 | 7.78 | 7.83 | 84,200 |
| 19 Feb 20 |
7.77000 -0.15 |
7.90 | 7.65 | 7.90 | 75,500 |
| 18 Feb 20 |
7.92000 +0.05 |
7.93 | 7.68 | 7.72 | 86,600 |
| 14 Feb 20 |
7.87000 -0.12 |
8.03 | 7.77 | 8.03 | 100,900 |
| 13 Feb 20 |
7.99000 -0.07 |
8.25 | 7.98 | 8.01 | 145,700 |
| 12 Feb 20 |
8.06000 -0.10 |
8.06 | 7.71 | 7.88 | 183,200 |
| 11 Feb 20 |
8.16000 +0.04 |
8.26 | 7.98 | 8.16 | 67,100 |
| 10 Feb 20 |
8.12000 -0.19 |
8.34 | 8.09 | 8.29 | 34,900 |
| 07 Feb 20 |
8.31000 -0.01 |
8.48 | 8.25 | 8.31 | 73,000 |
| 06 Feb 20 |
8.32000 +0.07 |
8.32 | 8.19 | 8.26 | 38,200 |
| 05 Feb 20 |
8.25000 +0.12 |
8.34 | 8.14 | 8.34 | 54,300 |
| 04 Feb 20 |
8.13000 +0.04 |
8.19 | 8.12 | 8.16 | 38,700 |
| 03 Feb 20 |
8.09000 +0.01 |
8.17 | 8.02 | 8.09 | 74,700 |
| 31 Jan 20 |
8.08000 -0.18 |
8.28 | 8.05 | 8.21 | 110,200 |
| 30 Jan 20 |
8.26000 +0.04 |
8.28 | 8.19 | 8.20 | 95,800 |
| 29 Jan 20 |
8.22000 +0.03 |
8.23 | 8.15 | 8.20 | 29,800 |
| 28 Jan 20 |
8.19000 +0.14 |
8.20 | 8.01 | 8.01 | 63,900 |
| 27 Jan 20 |
8.05000 -0.05 |
8.11 | 7.77 | 7.77 | 79,300 |
| 24 Jan 20 |
8.10000 +0.00 |
8.13 | 8.04 | 8.08 | 15,500 |
| 23 Jan 20 |
8.10000 -0.05 |
8.19 | 8.00 | 8.19 | 46,700 |
| 22 Jan 20 |
8.15000 -0.06 |
8.18 | 8.09 | 8.12 | 23,400 |
| 21 Jan 20 |
8.21000 +0.10 |
8.22 | 8.04 | 8.04 | 54,900 |
| 20 Jan 20 |
8.11000 -0.13 |
8.31 | 8.11 | 8.19 | 66,400 |
| 17 Jan 20 |
8.24000 +0.06 |
8.25 | 8.13 | 8.21 | 33,500 |
| 16 Jan 20 |
8.18000 +0.01 |
8.29 | 8.15 | 8.19 | 16,600 |
| 15 Jan 20 |
8.17000 +0.08 |
8.34 | 8.11 | 8.12 | 20,800 |
| 14 Jan 20 |
8.09000 -0.14 |
8.23 | 7.99 | 8.23 | 36,000 |
| 13 Jan 20 |
8.23000 +0.00 |
8.48 | 8.23 | 8.48 | 41,400 |
| 10 Jan 20 |
8.23000 +0.08 |
8.23 | 8.05 | 8.11 | 125,500 |
| 09 Jan 20 |
8.15000 -0.01 |
8.18 | 7.99 | 8.09 | 38,900 |
| 08 Jan 20 |
8.16000 +0.09 |
8.24 | 8.08 | 8.09 | 51,600 |
| 07 Jan 20 |
8.07000 -0.07 |
8.14 | 8.02 | 8.10 | 26,700 |
| 06 Jan 20 |
8.14000 -0.06 |
8.42 | 8.10 | 8.20 | 238,500 |
| 03 Jan 20 |
8.20000 +0.05 |
8.30 | 8.10 | 8.10 | 53,900 |
| 02 Jan 20 |
8.15000 -0.07 |
8.38 | 8.03 | 8.38 | 58,600 |
| 31 Dec 19 |
8.22000 -0.04 |
8.23 | 8.11 | 8.15 | 37,400 |
| 30 Dec 19 |
8.26000 +0.35 |
8.28 | 7.95 | 7.95 | 119,500 |
| 27 Dec 19 |
7.91000 -0.08 |
7.99 | 7.89 | 7.96 | 81,000 |
| 24 Dec 19 |
7.99000 +0.02 |
8.05 | 7.82 | 7.97 | 49,300 |
| 23 Dec 19 |
7.97000 +0.12 |
8.01 | 7.92 | 7.92 | 47,900 |
| 20 Dec 19 |
7.85000 -0.04 |
7.98 | 7.79 | 7.85 | 62,300 |
| 19 Dec 19 |
7.89000 -0.05 |
8.02 | 7.86 | 7.90 | 44,500 |
| 18 Dec 19 |
7.94000 -0.11 |
8.10 | 7.92 | 8.07 | 31,900 |
| 17 Dec 19 |
8.05000 +0.01 |
8.13 | 8.02 | 8.02 | 55,000 |
| 16 Dec 19 |
8.04000 -0.06 |
8.11 | 7.96 | 8.11 | 32,300 |
| 13 Dec 19 |
8.10000 -0.01 |
8.21 | 8.07 | 8.11 | 41,700 |
| 12 Dec 19 |
8.11000 -0.23 |
8.40 | 8.10 | 8.38 | 64,900 |
| 11 Dec 19 |
8.34000 -0.08 |
8.38 | 8.24 | 8.37 | 55,800 |
| 10 Dec 19 |
8.42000 -0.13 |
8.50 | 8.41 | 8.47 | 102,300 |
| 09 Dec 19 |
8.55000 +0.03 |
8.56 | 8.43 | 8.54 | 57,600 |
| 06 Dec 19 |
8.52000 +0.07 |
8.55 | 8.27 | 8.27 | 105,900 |
| 05 Dec 19 |
8.45000 +0.18 |
8.47 | 8.16 | 8.29 | 127,700 |
| 04 Dec 19 |
8.27000 -0.03 |
8.30 | 8.04 | 8.04 | 112,500 |
| 03 Dec 19 |
8.30000 -0.10 |
8.46 | 8.29 | 8.44 | 103,900 |
| 02 Dec 19 |
8.40000 -0.05 |
8.49 | 8.40 | 8.48 | 115,300 |
| 29 Nov 19 |
8.45000 +0.10 |
8.50 | 8.31 | 8.31 | 84,400 |
| 28 Nov 19 |
8.35000 +0.09 |
8.40 | 8.17 | 8.30 | 27,000 |
| 27 Nov 19 |
8.26000 -0.14 |
8.44 | 8.25 | 8.44 | 58,200 |
| 26 Nov 19 |
8.40000 -0.01 |
8.46 | 8.39 | 8.45 | 89,100 |
| 25 Nov 19 |
8.41000 -0.04 |
8.47 | 8.39 | 8.47 | 34,100 |
| 22 Nov 19 |
8.45000 +0.05 |
8.46 | 8.30 | 8.41 | 78,300 |
| 21 Nov 19 |
8.40000 -0.01 |
8.44 | 8.36 | 8.44 | 63,700 |
| 20 Nov 19 |
8.41000 +0.08 |
8.50 | 8.31 | 8.34 | 54,300 |
| 19 Nov 19 |
8.33000 -0.05 |
8.35 | 8.22 | 8.35 | 66,400 |
| 18 Nov 19 |
8.38000 -0.11 |
8.55 | 8.25 | 8.46 | 98,600 |
| 15 Nov 19 |
8.49000 -0.21 |
8.76 | 8.39 | 8.53 | 89,800 |
| 14 Nov 19 |
8.70000 +0.66 |
8.79 | 8.06 | 8.07 | 204,100 |
| 13 Nov 19 |
8.04000 +0.64 |
8.12 | 7.35 | 7.35 | 157,300 |
| 12 Nov 19 |
7.40000 +0.01 |
7.41 | 7.27 | 7.27 | 26,300 |
| 11 Nov 19 |
7.39000 -0.05 |
7.41 | 7.21 | 7.21 | 18,000 |
| 08 Nov 19 |
7.44000 -0.02 |
7.48 | 7.35 | 7.45 | 58,100 |
| 07 Nov 19 |
7.46000 +0.16 |
7.47 | 7.31 | 7.31 | 82,900 |
| 06 Nov 19 |
7.30000 +0.04 |
7.32 | 7.23 | 7.26 | 37,800 |
| 05 Nov 19 |
7.26000 -0.01 |
7.30 | 7.22 | 7.25 | 16,400 |
| 04 Nov 19 |
7.27000 +0.11 |
7.30 | 7.17 | 7.20 | 46,500 |
| 01 Nov 19 |
7.16000 +0.15 |
7.17 | 7.02 | 7.02 | 44,100 |
| 31 Oct 19 |
7.01000 -0.03 |
7.04 | 6.94 | 7.00 | 29,900 |
| 30 Oct 19 |
7.04000 +0.10 |
7.05 | 6.86 | 6.93 | 78,900 |
| 29 Oct 19 |
6.94000 -0.01 |
6.96 | 6.85 | 6.96 | 36,000 |
| 28 Oct 19 |
6.95000 +0.06 |
6.97 | 6.80 | 6.93 | 60,100 |
| 25 Oct 19 |
6.89000 +0.21 |
6.91 | 6.66 | 6.66 | 62,700 |
| 24 Oct 19 |
6.68000 -0.01 |
6.70 | 6.60 | 6.68 | 65,100 |
| 23 Oct 19 |
6.69000 +0.35 |
6.71 | 6.41 | 6.41 | 57,200 |
| 22 Oct 19 |
6.34000 +0.06 |
6.45 | 6.26 | 6.26 | 421,900 |
| 21 Oct 19 |
6.28000 -0.08 |
6.37 | 6.26 | 6.37 | 60,700 |
| 18 Oct 19 |
6.36000 +0.04 |
6.42 | 6.33 | 6.33 | 40,700 |
| 17 Oct 19 |
6.32000 +0.03 |
6.34 | 6.28 | 6.29 | 25,900 |
| 16 Oct 19 |
6.29000 +0.04 |
6.31 | 6.25 | 6.25 | 40,000 |
| 15 Oct 19 |
6.25000 +0.00 |
6.43 | 6.17 | 6.23 | 88,500 |
| 11 Oct 19 |
6.25000 +0.06 |
6.29 | 6.13 | 6.19 | 63,100 |
| 10 Oct 19 |
6.19000 -0.01 |
6.21 | 6.10 | 6.19 | 92,600 |
| 09 Oct 19 |
6.20000 -0.01 |
6.25 | 6.19 | 6.25 | 28,700 |
| 08 Oct 19 |
6.21000 -0.04 |
6.24 | 6.16 | 6.23 | 37,200 |
| 07 Oct 19 |
6.25000 +0.10 |
6.30 | 6.13 | 6.14 | 48,400 |
| 04 Oct 19 |
6.15000 +0.00 |
6.20 | 6.12 | 6.15 | 20,800 |
| 03 Oct 19 |
6.15000 +0.09 |
6.17 | 6.00 | 6.05 | 30,500 |
| 02 Oct 19 |
6.06000 +0.08 |
6.16 | 5.96 | 5.97 | 69,100 |
| 01 Oct 19 |
5.98000 -0.13 |
6.12 | 5.98 | 6.11 | 203,200 |
| 30 Sep 19 |
6.11000 -0.02 |
6.12 | 6.00 | 6.10 | 73,300 |
| 27 Sep 19 |
6.13000 -0.03 |
6.20 | 6.10 | 6.10 | 70,500 |
| 26 Sep 19 |
6.16000 +0.04 |
6.18 | 6.09 | 6.12 | 23,600 |
| 25 Sep 19 |
6.12000 +0.00 |
6.14 | 6.03 | 6.05 | 45,700 |
| 24 Sep 19 |
6.12000 -0.03 |
6.22 | 6.09 | 6.11 | 64,700 |
| 23 Sep 19 |
6.15000 -0.04 |
6.32 | 6.14 | 6.25 | 52,600 |
| 20 Sep 19 |
6.19000 +0.07 |
6.24 | 6.11 | 6.11 | 24,500 |
| 19 Sep 19 |
6.12000 +0.10 |
6.16 | 6.05 | 6.10 | 21,300 |
| 18 Sep 19 |
6.02000 +0.03 |
6.13 | 5.92 | 5.94 | 160,000 |
| 17 Sep 19 |
5.99000 -0.13 |
6.28 | 5.98 | 6.28 | 47,300 |
| 16 Sep 19 |
6.12000 +0.03 |
6.28 | 6.11 | 6.26 | 80,100 |
| 13 Sep 19 |
6.09000 -0.10 |
6.28 | 6.04 | 6.22 | 72,900 |
| 12 Sep 19 |
6.19000 -0.10 |
6.36 | 6.11 | 6.35 | 93,200 |
| 11 Sep 19 |
6.29000 -0.21 |
6.66 | 6.25 | 6.66 | 557,500 |
| 10 Sep 19 |
6.50000 -0.08 |
6.63 | 6.49 | 6.59 | 1,095,700 |
| 09 Sep 19 |
6.58000 +0.09 |
6.60 | 6.51 | 6.52 | 22,900 |
| 06 Sep 19 |
6.49000 -0.37 |
6.84 | 6.42 | 6.84 | 83,400 |
| 05 Sep 19 |
6.86000 +0.16 |
6.89 | 6.72 | 6.72 | 43,200 |
| 04 Sep 19 |
6.70000 -0.10 |
6.77 | 6.63 | 6.72 | 24,700 |
| 03 Sep 19 |
6.80000 +0.03 |
6.92 | 6.72 | 6.74 | 86,500 |
| 30 Aug 19 |
6.77000 +0.09 |
6.81 | 6.65 | 6.68 | 33,900 |
| 29 Aug 19 |
6.68000 +0.12 |
6.77 | 6.58 | 6.58 | 36,400 |
| 28 Aug 19 |
6.56000 +0.10 |
6.57 | 6.45 | 6.45 | 36,800 |
| 27 Aug 19 |
6.46000 -0.04 |
6.58 | 6.40 | 6.48 | 46,700 |
| 26 Aug 19 |
6.50000 +0.15 |
6.52 | 6.35 | 6.38 | 30,300 |
| 23 Aug 19 |
6.35000 -0.05 |
6.42 | 6.24 | 6.24 | 50,600 |
| 22 Aug 19 |
6.40000 -0.15 |
6.57 | 6.38 | 6.52 | 50,800 |
| 21 Aug 19 |
6.55000 +0.04 |
6.57 | 6.44 | 6.51 | 14,600 |
| 20 Aug 19 |
6.51000 -0.07 |
6.67 | 6.34 | 6.67 | 87,000 |
| 19 Aug 19 |
6.58000 +0.07 |
6.58 | 6.50 | 6.51 | 40,100 |
| 16 Aug 19 |
6.51000 +0.19 |
6.56 | 6.30 | 6.32 | 31,700 |
| 15 Aug 19 |
6.32000 +0.09 |
6.37 | 6.20 | 6.20 | 40,600 |
| 14 Aug 19 |
6.23000 -0.14 |
6.37 | 6.15 | 6.30 | 88,200 |
| 13 Aug 19 |
6.37000 +0.06 |
6.42 | 6.24 | 6.31 | 32,600 |
| 12 Aug 19 |
6.31000 -0.11 |
6.37 | 6.25 | 6.36 | 51,300 |
| 09 Aug 19 |
6.42000 -0.09 |
6.50 | 6.22 | 6.50 | 71,100 |
| 08 Aug 19 |
6.51000 +0.03 |
6.57 | 6.45 | 6.50 | 41,500 |
| 07 Aug 19 |
6.48000 +0.01 |
6.50 | 6.43 | 6.44 | 37,100 |
| 06 Aug 19 |
6.47000 -0.15 |
6.58 | 6.31 | 6.53 | 66,700 |
| 02 Aug 19 |
6.62000 -0.02 |
6.63 | 6.55 | 6.61 | 28,800 |
| 01 Aug 19 |
6.64000 +0.08 |
6.67 | 6.51 | 6.51 | 38,100 |
| 31 Jul 19 |
6.56000 -0.17 |
6.72 | 6.56 | 6.72 | 47,900 |
| 30 Jul 19 |
6.73000 +0.04 |
6.79 | 6.67 | 6.67 | 32,800 |
| 29 Jul 19 |
6.69000 -0.09 |
6.83 | 6.65 | 6.76 | 39,100 |
| 26 Jul 19 |
6.78000 +0.08 |
6.84 | 6.72 | 6.72 | 51,500 |
| 25 Jul 19 |
6.70000 -0.06 |
6.79 | 6.67 | 6.75 | 30,200 |
| 24 Jul 19 |
6.76000 -0.22 |
6.97 | 6.71 | 6.96 | 49,600 |
| 23 Jul 19 |
6.98000 +0.00 |
7.17 | 6.94 | 6.98 | 42,100 |
| 22 Jul 19 |
6.98000 -0.06 |
7.17 | 6.96 | 7.06 | 46,900 |
| 19 Jul 19 |
7.04000 -0.08 |
7.09 | 7.00 | 7.09 | 36,400 |
| 18 Jul 19 |
7.12000 +0.10 |
7.12 | 6.99 | 7.05 | 40,500 |
| 17 Jul 19 |
7.02000 +0.18 |
7.09 | 6.92 | 6.95 | 47,900 |
| 16 Jul 19 |
6.84000 -0.04 |
6.88 | 6.78 | 6.87 | 61,000 |
| 15 Jul 19 |
6.88000 -0.09 |
6.91 | 6.81 | 6.91 | 50,900 |
| 12 Jul 19 |
6.97000 -0.10 |
7.10 | 6.91 | 7.06 | 64,700 |
| 11 Jul 19 |
7.07000 -0.08 |
7.20 | 7.06 | 7.12 | 57,100 |
| 10 Jul 19 |
7.15000 -0.06 |
7.20 | 7.08 | 7.20 | 62,400 |
| 09 Jul 19 |
7.21000 +0.03 |
7.24 | 7.09 | 7.17 | 121,600 |
| 08 Jul 19 |
7.18000 -0.03 |
7.21 | 7.03 | 7.21 | 47,200 |
| 05 Jul 19 |
7.21000 +0.08 |
7.21 | 7.11 | 7.13 | 50,600 |
| 04 Jul 19 |
7.13000 -0.04 |
7.21 | 7.13 | 7.18 | 18,700 |
| 03 Jul 19 |
7.17000 -0.08 |
7.26 | 7.15 | 7.25 | 95,900 |
| 02 Jul 19 |
7.25000 -0.03 |
7.35 | 7.17 | 7.32 | 162,000 |
| 28 Jun 19 |
7.28000 +0.08 |
7.30 | 7.12 | 7.20 | 49,100 |
| 27 Jun 19 |
7.20000 +0.02 |
7.33 | 7.18 | 7.18 | 167,800 |
| 26 Jun 19 |
7.18000 +0.08 |
7.23 | 7.10 | 7.10 | 75,300 |
| 25 Jun 19 |
7.10000 -0.15 |
7.25 | 7.07 | 7.25 | 49,400 |
| 24 Jun 19 |
7.25000 -0.03 |
7.36 | 7.24 | 7.25 | 51,400 |
| 21 Jun 19 |
7.28000 -0.10 |
7.41 | 7.23 | 7.34 | 55,300 |
| 20 Jun 19 |
7.38000 +0.04 |
7.50 | 7.33 | 7.34 | 89,000 |
| 19 Jun 19 |
7.34000 -0.07 |
7.45 | 7.32 | 7.41 | 56,800 |
| 18 Jun 19 |
7.41000 +0.12 |
7.46 | 7.29 | 7.30 | 123,800 |
| 17 Jun 19 |
7.29000 +0.11 |
7.30 | 7.13 | 7.15 | 69,800 |
| 14 Jun 19 |
7.18000 -0.06 |
7.30 | 7.15 | 7.25 | 67,300 |
| 13 Jun 19 |
7.24000 +0.01 |
7.29 | 7.18 | 7.22 | 84,400 |
| 12 Jun 19 |
7.23000 -0.10 |
7.33 | 7.14 | 7.33 | 116,500 |
| 11 Jun 19 |
7.33000 +0.07 |
7.42 | 7.24 | 7.25 | 234,000 |
| 10 Jun 19 |
7.26000 +0.02 |
7.29 | 7.22 | 7.23 | 72,800 |
| 07 Jun 19 |
7.24000 -0.27 |
7.50 | 7.16 | 7.50 | 208,400 |
| 06 Jun 19 |
7.51000 +0.06 |
7.53 | 7.43 | 7.48 | 132,300 |
| 05 Jun 19 |
7.45000 +0.12 |
7.49 | 7.21 | 7.26 | 249,500 |
| 04 Jun 19 |
7.33000 +0.07 |
7.37 | 7.26 | 7.27 | 208,600 |
| 03 Jun 19 |
7.26000 +0.20 |
7.29 | 7.03 | 7.08 | 417,400 |
| 31 May 19 |
7.06000 -0.02 |
7.08 | 6.87 | 7.06 | 159,200 |
| 30 May 19 |
7.08000 -0.12 |
7.23 | 7.03 | 7.20 | 89,200 |
| 29 May 19 |
7.20000 -0.01 |
7.26 | 7.12 | 7.17 | 104,300 |
| 28 May 19 |
7.21000 -0.07 |
7.28 | 7.13 | 7.27 | 185,600 |
| 27 May 19 |
7.28000 +0.20 |
7.32 | 7.13 | 7.13 | 170,000 |
| 24 May 19 |
7.08000 +0.26 |
7.11 | 6.70 | 6.76 | 328,200 |
| 23 May 19 |
6.82000 +0.50 |
6.94 | 6.32 | 6.50 | 424,000 |
| 22 May 19 |
6.32000 +0.02 |
6.32 | 6.24 | 6.28 | 183,500 |
| 21 May 19 |
6.30000 +0.05 |
6.31 | 6.19 | 6.25 | 125,100 |
| 17 May 19 |
6.25000 +0.08 |
6.27 | 6.16 | 6.16 | 89,500 |
| 16 May 19 |
6.17000 +0.04 |
6.19 | 6.12 | 6.18 | 106,100 |
| 15 May 19 |
6.13000 +0.03 |
6.15 | 6.06 | 6.07 | 57,800 |
| 14 May 19 |
6.10000 +0.16 |
6.13 | 5.88 | 5.94 | 185,500 |
| 13 May 19 |
5.94000 -0.03 |
5.95 | 5.87 | 5.93 | 111,500 |
| 10 May 19 |
5.97000 -0.02 |
6.02 | 5.93 | 5.97 | 97,000 |
| 09 May 19 |
5.99000 +0.03 |
6.02 | 5.88 | 5.95 | 161,000 |
| 08 May 19 |
5.96000 +0.05 |
5.99 | 5.91 | 5.92 | 64,900 |
| 07 May 19 |
5.91000 -0.06 |
5.94 | 5.84 | 5.94 | 177,500 |
| 06 May 19 |
5.97000 -0.13 |
6.07 | 5.94 | 6.04 | 64,500 |
| 03 May 19 |
6.10000 +0.00 |
6.12 | 6.00 | 6.10 | 127,800 |
| 02 May 19 |
6.10000 +0.05 |
6.11 | 5.96 | 6.03 | 254,600 |
| 01 May 19 |
6.05000 +0.15 |
6.05 | 5.90 | 5.91 | 162,100 |
| 30 Apr 19 |
5.90000 -0.11 |
6.01 | 5.85 | 6.01 | 161,300 |
| 29 Apr 19 |
6.01000 +0.15 |
6.02 | 5.83 | 5.86 | 224,800 |
| 26 Apr 19 |
5.86000 -0.02 |
5.88 | 5.84 | 5.88 | 76,100 |
| 25 Apr 19 |
5.88000 -0.02 |
5.94 | 5.86 | 5.90 | 153,500 |
| 24 Apr 19 |
5.90000 +0.09 |
5.92 | 5.74 | 5.82 | 158,100 |
| 23 Apr 19 |
5.81000 +0.12 |
5.84 | 5.69 | 5.74 | 156,800 |
| 22 Apr 19 |
5.69000 +0.07 |
5.84 | 5.67 | 5.73 | 199,100 |
| 18 Apr 19 |
5.62000 +0.20 |
5.66 | 5.42 | 5.42 | 188,500 |
| 17 Apr 19 |
5.42000 -0.05 |
5.47 | 5.25 | 5.47 | 238,800 |
| 16 Apr 19 |
5.47000 -0.01 |
5.50 | 5.26 | 5.47 | 219,600 |
| 15 Apr 19 |
5.48000 -0.24 |
5.84 | 5.47 | 5.84 | 262,600 |
| 12 Apr 19 |
5.72000 -0.03 |
5.78 | 5.68 | 5.77 | 92,600 |
| 11 Apr 19 |
5.75000 +0.01 |
5.75 | 5.69 | 5.73 | 59,200 |
| 10 Apr 19 |
5.74000 -0.11 |
5.85 | 5.73 | 5.85 | 216,200 |
| 09 Apr 19 |
5.85000 -0.14 |
5.97 | 5.78 | 5.97 | 103,000 |
| 08 Apr 19 |
5.99000 -0.12 |
6.16 | 5.97 | 6.09 | 105,300 |
| 05 Apr 19 |
6.11000 +0.03 |
6.14 | 6.07 | 6.09 | 35,800 |
| 04 Apr 19 |
6.08000 +0.06 |
6.10 | 6.01 | 6.03 | 39,000 |
| 03 Apr 19 |
6.02000 +0.04 |
6.04 | 5.97 | 5.98 | 90,200 |
| 02 Apr 19 |
5.98000 -0.12 |
6.11 | 5.96 | 6.10 | 94,100 |
| 01 Apr 19 |
6.10000 -0.05 |
6.19 | 6.08 | 6.15 | 75,600 |
| 29 Mar 19 |
6.15000 +0.06 |
6.17 | 6.10 | 6.10 | 86,900 |
| 28 Mar 19 |
6.09000 -0.05 |
6.15 | 6.00 | 6.14 | 61,300 |
| 27 Mar 19 |
6.14000 -0.02 |
6.22 | 6.05 | 6.16 | 68,800 |
| 26 Mar 19 |
6.16000 +0.03 |
6.23 | 6.11 | 6.15 | 93,100 |
| 25 Mar 19 |
6.13000 +0.02 |
6.28 | 6.02 | 6.12 | 257,300 |
| 22 Mar 19 |
6.11000 -0.08 |
6.19 | 6.03 | 6.19 | 141,900 |
| 21 Mar 19 |
6.19000 +0.01 |
6.26 | 6.12 | 6.16 | 239,600 |
| 20 Mar 19 |
6.18000 +0.14 |
6.22 | 5.97 | 6.06 | 1,442,600 |
| 19 Mar 19 |
6.04000 -0.10 |
6.29 | 6.01 | 6.17 | 189,800 |
| 18 Mar 19 |
6.14000 +0.18 |
6.18 | 5.97 | 5.97 | 282,300 |
| 15 Mar 19 |
5.96000 -0.02 |
6.14 | 5.81 | 5.98 | 3,175,900 |
| 14 Mar 19 |
5.98000 +0.06 |
6.00 | 5.89 | 5.93 | 210,600 |
| 13 Mar 19 |
5.92000 -0.02 |
6.04 | 5.83 | 5.95 | 348,400 |
| 12 Mar 19 |
5.94000 +0.28 |
5.97 | 5.67 | 5.68 | 449,500 |
| 11 Mar 19 |
5.66000 -0.24 |
5.95 | 5.60 | 5.91 | 613,200 |
| 08 Mar 19 |
5.90000 +0.03 |
6.06 | 5.67 | 5.81 | 283,100 |
| 07 Mar 19 |
5.87000 +0.18 |
5.87 | 5.64 | 5.68 | 217,700 |
| 06 Mar 19 |
5.69000 -0.25 |
5.91 | 5.67 | 5.82 | 167,700 |
| 05 Mar 19 |
5.94000 -0.10 |
6.04 | 5.94 | 6.04 | 89,000 |
| 04 Mar 19 |
6.04000 -0.04 |
6.17 | 6.02 | 6.14 | 81,000 |
| 01 Mar 19 |
6.08000 +0.08 |
6.22 | 6.00 | 6.03 | 180,400 |
| 28 Feb 19 |
6.00000 -0.02 |
6.08 | 5.97 | 6.02 | 144,600 |
| 27 Feb 19 |
6.02000 -0.12 |
6.12 | 6.01 | 6.12 | 178,800 |
| 26 Feb 19 |
6.14000 +0.01 |
6.22 | 6.05 | 6.14 | 104,400 |
| 25 Feb 19 |
6.13000 -0.07 |
6.32 | 6.10 | 6.24 | 163,200 |
| 22 Feb 19 |
6.20000 +0.18 |
6.25 | 6.03 | 6.04 | 114,200 |
| 21 Feb 19 |
6.02000 -0.11 |
6.19 | 6.01 | 6.16 | 181,800 |
| 20 Feb 19 |
6.13000 -0.32 |
6.45 | 6.10 | 6.45 | 295,700 |
| 19 Feb 19 |
6.45000 -0.04 |
6.53 | 6.40 | 6.46 | 129,200 |
| 15 Feb 19 |
6.49000 -0.11 |
6.62 | 6.47 | 6.60 | 174,800 |
| 14 Feb 19 |
6.60000 -0.28 |
6.86 | 6.55 | 6.86 | 152,500 |
| 13 Feb 19 |
6.88000 -0.45 |
7.34 | 6.82 | 7.34 | 89,700 |
| 12 Feb 19 |
7.33000 +0.14 |
7.33 | 7.10 | 7.20 | 61,300 |
| 11 Feb 19 |
7.19000 +0.27 |
7.22 | 6.79 | 6.91 | 58,700 |
| 08 Feb 19 |
6.92000 -0.02 |
7.04 | 6.85 | 6.94 | 44,800 |
| 07 Feb 19 |
6.94000 +0.06 |
6.94 | 6.87 | 6.88 | 101,000 |
| 06 Feb 19 |
6.88000 -0.04 |
6.93 | 6.84 | 6.92 | 40,200 |
| 05 Feb 19 |
6.92000 +0.14 |
6.95 | 6.78 | 6.87 | 56,400 |
| 04 Feb 19 |
6.78000 -0.08 |
6.87 | 6.75 | 6.85 | 46,100 |
| 01 Feb 19 |
6.86000 +0.05 |
6.87 | 6.80 | 6.81 | 50,800 |
| 31 Jan 19 |
6.81000 +0.04 |
7.50 | 6.77 | 6.77 | 136,200 |
| 30 Jan 19 |
6.77000 +0.01 |
6.80 | 6.64 | 6.79 | 63,300 |
| 29 Jan 19 |
6.76000 +0.09 |
6.83 | 6.68 | 6.69 | 67,500 |
| 28 Jan 19 |
6.67000 -0.08 |
6.87 | 6.61 | 6.73 | 34,500 |
| 25 Jan 19 |
6.75000 -0.08 |
6.89 | 6.73 | 6.87 | 76,000 |
| 24 Jan 19 |
6.83000 +0.09 |
6.88 | 6.69 | 6.75 | 56,700 |
| 23 Jan 19 |
6.74000 +0.05 |
6.76 | 6.60 | 6.72 | 90,700 |
| 22 Jan 19 |
6.69000 +0.11 |
6.73 | 6.59 | 6.59 | 76,800 |
| 21 Jan 19 |
6.58000 -0.15 |
6.81 | 6.54 | 6.81 | 29,000 |
| 18 Jan 19 |
6.73000 +0.11 |
6.77 | 6.61 | 6.68 | 116,400 |
| 17 Jan 19 |
6.62000 +0.06 |
6.65 | 6.46 | 6.53 | 86,400 |
| 16 Jan 19 |
6.56000 -0.18 |
6.91 | 6.45 | 6.74 | 121,400 |
| 15 Jan 19 |
6.74000 +0.02 |
6.79 | 6.52 | 6.79 | 134,000 |
| 14 Jan 19 |
6.72000 -0.03 |
6.76 | 6.49 | 6.71 | 117,900 |
| 11 Jan 19 |
6.75000 +0.20 |
6.80 | 6.60 | 6.78 | 88,200 |
| 10 Jan 19 |
6.55000 +0.18 |
6.56 | 6.30 | 6.37 | 79,500 |
| 09 Jan 19 |
6.37000 +0.04 |
6.45 | 6.29 | 6.35 | 49,500 |
| 08 Jan 19 |
6.33000 +0.00 |
6.41 | 6.22 | 6.35 | 92,400 |
| 07 Jan 19 |
6.33000 +0.21 |
6.37 | 6.04 | 6.15 | 83,300 |
| 04 Jan 19 |
6.12000 +0.00 |
6.18 | 6.00 | 6.18 | 71,500 |
| 03 Jan 19 |
6.12000 +0.06 |
6.19 | 5.94 | 6.04 | 56,900 |
| 02 Jan 19 |
6.06000 -0.03 |
6.25 | 5.94 | 6.03 | 80,500 |
| 31 Dec 18 |
6.09000 +0.33 |
6.14 | 5.78 | 5.78 | 90,100 |
| 28 Dec 18 |
5.76000 +0.20 |
5.87 | 5.59 | 5.59 | 128,000 |
| 27 Dec 18 |
5.56000 -0.09 |
5.67 | 5.40 | 5.67 | 533,400 |
| 24 Dec 18 |
5.65000 -0.16 |
5.90 | 5.61 | 5.75 | 154,400 |
| 21 Dec 18 |
5.81000 -0.18 |
6.03 | 5.78 | 5.95 | 2,107,600 |
| 20 Dec 18 |
5.99000 +0.00 |
6.06 | 5.93 | 6.00 | 187,700 |
| 19 Dec 18 |
5.99000 -0.01 |
6.06 | 5.97 | 6.01 | 197,000 |
| 18 Dec 18 |
6.00000 +0.02 |
6.01 | 5.92 | 6.00 | 114,600 |
| 17 Dec 18 |
5.98000 -0.04 |
6.10 | 5.93 | 5.99 | 104,600 |
| 14 Dec 18 |
6.02000 -0.04 |
6.09 | 5.97 | 6.00 | 74,200 |
| 13 Dec 18 |
6.06000 -0.09 |
6.14 | 6.00 | 6.14 | 76,400 |
| 12 Dec 18 |
6.15000 +0.04 |
6.24 | 6.01 | 6.16 | 97,800 |
| 11 Dec 18 |
6.11000 +0.02 |
6.24 | 5.99 | 6.16 | 74,500 |
| 10 Dec 18 |
6.09000 -0.11 |
6.16 | 5.99 | 6.16 | 63,500 |
| 07 Dec 18 |
6.20000 +0.17 |
6.35 | 6.04 | 6.07 | 123,800 |
| 06 Dec 18 |
6.03000 -0.24 |
6.16 | 5.92 | 6.15 | 329,700 |
| 05 Dec 18 |
6.27000 -0.27 |
6.47 | 6.15 | 6.46 | 126,500 |
| 04 Dec 18 |
6.54000 -0.31 |
6.85 | 6.47 | 6.81 | 124,600 |
| 03 Dec 18 |
6.85000 +0.23 |
6.85 | 6.68 | 6.70 | 117,400 |
| 30 Nov 18 |
6.62000 +0.08 |
6.66 | 6.45 | 6.59 | 132,000 |
| 29 Nov 18 |
6.54000 +0.03 |
6.63 | 6.45 | 6.48 | 99,800 |
| 28 Nov 18 |
6.51000 +0.15 |
6.53 | 6.35 | 6.37 | 108,400 |
| 27 Nov 18 |
6.36000 -0.21 |
6.60 | 6.34 | 6.60 | 99,900 |
| 26 Nov 18 |
6.57000 -0.14 |
6.77 | 6.51 | 6.77 | 74,100 |
| 23 Nov 18 |
6.71000 +0.01 |
6.74 | 6.55 | 6.66 | 34,600 |
| 22 Nov 18 |
6.70000 -0.06 |
6.75 | 6.66 | 6.70 | 31,600 |
| 21 Nov 18 |
6.76000 -0.02 |
6.78 | 6.72 | 6.78 | 93,600 |
| 20 Nov 18 |
6.78000 -0.13 |
6.90 | 6.72 | 6.85 | 96,500 |
| 19 Nov 18 |
6.91000 +0.06 |
6.97 | 6.73 | 6.73 | 160,300 |
| 16 Nov 18 |
6.85000 +0.05 |
7.06 | 6.76 | 6.91 | 115,000 |
| 15 Nov 18 |
6.80000 -0.75 |
7.44 | 6.51 | 7.44 | 362,500 |
| 14 Nov 18 |
7.55000 -0.11 |
7.88 | 7.46 | 7.68 | 116,700 |
| 13 Nov 18 |
7.66000 -0.19 |
7.85 | 7.61 | 7.85 | 140,700 |
| 12 Nov 18 |
7.85000 -0.17 |
8.04 | 7.82 | 8.04 | 115,800 |
| 09 Nov 18 |
8.02000 +0.11 |
8.03 | 7.78 | 7.86 | 103,100 |
| 08 Nov 18 |
7.91000 -0.16 |
8.16 | 7.86 | 8.07 | 92,300 |
| 07 Nov 18 |
8.07000 +0.02 |
8.16 | 8.03 | 8.08 | 72,600 |
| 06 Nov 18 |
8.05000 -0.01 |
8.23 | 8.01 | 8.07 | 65,600 |
| 05 Nov 18 |
8.06000 +0.16 |
8.20 | 7.86 | 7.91 | 55,100 |
| 02 Nov 18 |
7.90000 -0.06 |
7.99 | 7.82 | 7.96 | 38,800 |
| 01 Nov 18 |
7.96000 +0.08 |
7.99 | 7.85 | 7.91 | 75,300 |
| 31 Oct 18 |
7.88000 +0.03 |
8.03 | 7.81 | 7.89 | 126,400 |
| 30 Oct 18 |
7.85000 +0.10 |
7.86 | 7.75 | 7.75 | 57,600 |
| 29 Oct 18 |
7.75000 +0.02 |
7.80 | 7.72 | 7.79 | 45,400 |
| 26 Oct 18 |
7.73000 -0.12 |
7.86 | 7.70 | 7.82 | 130,400 |
| 25 Oct 18 |
7.85000 +0.00 |
7.98 | 7.81 | 7.86 | 56,000 |
| 24 Oct 18 |
7.85000 -0.11 |
8.03 | 7.81 | 7.95 | 61,900 |
| 23 Oct 18 |
7.96000 +0.08 |
8.02 | 7.60 | 7.66 | 88,200 |
| 22 Oct 18 |
7.88000 -0.04 |
7.95 | 7.78 | 7.95 | 146,900 |
| 19 Oct 18 |
7.92000 -0.03 |
8.01 | 7.86 | 7.96 | 102,100 |
| 18 Oct 18 |
7.95000 -0.09 |
8.02 | 7.90 | 8.02 | 64,000 |
| 17 Oct 18 |
8.04000 -0.21 |
8.28 | 7.99 | 8.23 | 43,500 |
| 16 Oct 18 |
8.25000 +0.26 |
8.27 | 7.96 | 8.00 | 85,700 |
| 15 Oct 18 |
7.99000 +0.05 |
8.07 | 7.91 | 8.07 | 71,400 |
| 12 Oct 18 |
7.94000 +0.09 |
8.10 | 7.87 | 7.89 | 69,600 |
| 11 Oct 18 |
7.85000 -0.21 |
8.04 | 7.79 | 8.01 | 122,300 |
| 10 Oct 18 |
8.06000 -0.05 |
8.08 | 7.92 | 8.08 | 87,700 |
| 09 Oct 18 |
8.11000 -0.01 |
8.12 | 7.96 | 8.10 | 103,200 |
| 05 Oct 18 |
8.12000 -0.28 |
8.40 | 8.03 | 8.40 | 96,100 |
| 04 Oct 18 |
8.40000 +0.01 |
8.48 | 8.35 | 8.39 | 92,300 |
| 03 Oct 18 |
8.39000 -0.03 |
8.45 | 8.35 | 8.43 | 65,900 |
| 02 Oct 18 |
8.42000 -0.08 |
8.52 | 8.41 | 8.49 | 64,000 |
| 01 Oct 18 |
8.50000 +0.05 |
8.52 | 8.44 | 8.47 | 51,800 |
| 28 Sep 18 |
8.45000 +0.01 |
8.53 | 8.35 | 8.44 | 74,500 |
| 27 Sep 18 |
8.44000 +0.06 |
8.47 | 8.35 | 8.40 | 123,100 |
| 26 Sep 18 |
8.38000 -0.09 |
8.51 | 8.35 | 8.43 | 101,600 |
| 25 Sep 18 |
8.47000 +0.00 |
8.50 | 8.43 | 8.49 | 58,800 |
| 24 Sep 18 |
8.47000 +0.12 |
8.52 | 8.36 | 8.36 | 32,200 |
| 21 Sep 18 |
8.35000 +0.01 |
8.48 | 8.30 | 8.33 | 119,700 |
| 20 Sep 18 |
8.34000 -0.05 |
8.42 | 8.20 | 8.42 | 36,600 |
| 19 Sep 18 |
8.39000 +0.28 |
8.49 | 8.08 | 8.08 | 75,100 |
| 18 Sep 18 |
8.11000 -0.03 |
8.17 | 8.05 | 8.14 | 109,200 |
| 17 Sep 18 |
8.14000 -0.12 |
8.28 | 7.80 | 8.26 | 150,100 |
| 14 Sep 18 |
8.26000 -0.13 |
8.39 | 8.21 | 8.39 | 51,200 |
| 13 Sep 18 |
8.39000 +0.07 |
8.40 | 8.17 | 8.32 | 440,200 |
| 12 Sep 18 |
8.32000 +0.02 |
8.35 | 8.20 | 8.29 | 176,900 |
| 11 Sep 18 |
8.30000 -0.13 |
8.37 | 8.23 | 8.37 | 79,300 |
| 10 Sep 18 |
8.43000 -0.03 |
8.51 | 8.37 | 8.48 | 25,900 |
| 07 Sep 18 |
8.46000 -0.01 |
8.50 | 8.39 | 8.45 | 80,800 |
| 06 Sep 18 |
8.47000 -0.01 |
8.57 | 8.42 | 8.45 | 32,300 |
| 05 Sep 18 |
8.48000 -0.26 |
8.67 | 8.43 | 8.64 | 75,300 |
| 04 Sep 18 |
8.74000 +0.02 |
8.85 | 8.61 | 8.71 | 48,500 |
| 31 Aug 18 |
8.72000 +0.07 |
8.72 | 8.53 | 8.64 | 40,400 |
| 30 Aug 18 |
8.65000 +0.06 |
8.68 | 8.54 | 8.56 | 117,600 |
| 29 Aug 18 |
8.59000 -0.03 |
8.67 | 8.43 | 8.62 | 43,100 |
| 28 Aug 18 |
8.62000 -0.01 |
8.69 | 8.52 | 8.61 | 45,500 |
| 27 Aug 18 |
8.63000 +0.07 |
8.64 | 8.40 | 8.56 | 95,600 |
| 24 Aug 18 |
8.56000 -0.14 |
8.73 | 8.53 | 8.73 | 45,800 |
| 23 Aug 18 |
8.70000 +0.00 |
8.89 | 8.69 | 8.74 | 85,600 |
| 22 Aug 18 |
8.70000 +0.06 |
8.72 | 8.62 | 8.67 | 60,300 |
| 21 Aug 18 |
8.64000 -0.10 |
8.77 | 8.63 | 8.76 | 98,600 |
| 20 Aug 18 |
8.74000 -0.04 |
8.82 | 8.67 | 8.78 | 55,300 |
| 17 Aug 18 |
8.78000 +0.13 |
8.98 | 8.63 | 8.63 | 75,900 |
| 16 Aug 18 |
8.65000 -0.04 |
8.81 | 8.59 | 8.71 | 84,000 |
| 15 Aug 18 |
8.69000 -0.27 |
9.06 | 8.57 | 8.98 | 169,300 |
| 14 Aug 18 |
8.96000 -0.28 |
9.20 | 8.90 | 9.17 | 218,200 |
| 13 Aug 18 |
9.24000 +0.04 |
9.29 | 9.07 | 9.22 | 67,800 |
| 10 Aug 18 |
9.20000 +0.28 |
9.23 | 8.43 | 9.01 | 144,200 |
| 09 Aug 18 |
8.92000 -1.18 |
10.04 | 8.69 | 9.94 | 232,100 |
| 08 Aug 18 |
10.10000 +0.35 |
10.15 | 9.72 | 9.72 | 72,400 |
| 07 Aug 18 |
9.75000 -0.20 |
10.09 | 9.75 | 9.94 | 90,000 |
| 03 Aug 18 |
9.95000 +0.02 |
10.07 | 9.91 | 9.91 | 42,700 |
| 02 Aug 18 |
9.93000 -0.10 |
10.20 | 9.89 | 9.93 | 55,400 |
| 01 Aug 18 |
10.03000 +0.04 |
10.11 | 9.80 | 9.97 | 76,900 |
| 31 Jul 18 |
9.99000 -0.20 |
10.23 | 9.89 | 10.18 | 129,000 |
| 30 Jul 18 |
10.19000 -0.02 |
10.31 | 10.00 | 10.19 | 90,700 |
| 27 Jul 18 |
10.21000 +0.01 |
10.28 | 9.99 | 10.20 | 88,200 |
| 26 Jul 18 |
10.20000 +0.39 |
10.28 | 9.76 | 9.79 | 108,600 |
| 25 Jul 18 |
9.81000 +0.07 |
9.86 | 9.72 | 9.76 | 58,600 |
| 24 Jul 18 |
9.74000 -0.33 |
10.00 | 9.57 | 9.92 | 105,100 |
| 23 Jul 18 |
10.07000 -0.14 |
10.21 | 10.06 | 10.20 | 16,400 |
| 20 Jul 18 |
10.21000 -0.05 |
10.26 | 10.16 | 10.26 | 28,200 |
| 19 Jul 18 |
10.26000 -0.01 |
10.31 | 10.15 | 10.23 | 108,400 |
| 18 Jul 18 |
10.27000 +0.11 |
10.33 | 10.06 | 10.17 | 45,200 |
| 17 Jul 18 |
10.16000 +0.02 |
10.26 | 10.06 | 10.12 | 40,300 |
| 16 Jul 18 |
10.14000 -0.15 |
10.28 | 10.12 | 10.28 | 28,000 |
| 13 Jul 18 |
10.29000 +0.15 |
10.34 | 10.09 | 10.12 | 49,600 |
| 12 Jul 18 |
10.14000 +0.05 |
10.21 | 10.03 | 10.12 | 65,000 |
| 11 Jul 18 |
10.09000 +0.17 |
10.13 | 9.89 | 9.89 | 112,300 |
| 10 Jul 18 |
9.92000 -0.31 |
10.23 | 9.68 | 10.20 | 190,300 |
| 09 Jul 18 |
10.23000 +0.17 |
10.36 | 10.07 | 10.07 | 106,800 |
| 06 Jul 18 |
10.06000 +0.00 |
10.06 | 9.92 | 10.02 | 67,000 |
| 05 Jul 18 |
10.06000 +0.13 |
10.13 | 9.66 | 9.66 | 104,700 |
| 04 Jul 18 |
9.93000 -0.12 |
10.05 | 9.80 | 10.05 | 40,400 |
| 03 Jul 18 |
10.05000 -0.05 |
10.24 | 10.00 | 10.08 | 50,200 |
| 29 Jun 18 |
10.10000 -0.06 |
10.17 | 9.94 | 10.17 | 74,800 |
| 28 Jun 18 |
10.16000 -0.09 |
10.24 | 10.12 | 10.24 | 45,500 |
| 27 Jun 18 |
10.25000 +0.25 |
10.28 | 10.00 | 10.01 | 99,300 |
| 26 Jun 18 |
10.00000 +0.04 |
10.01 | 9.80 | 9.95 | 73,100 |
| 25 Jun 18 |
9.96000 -0.20 |
10.15 | 9.90 | 10.15 | 62,700 |
| 22 Jun 18 |
10.16000 +0.02 |
10.27 | 10.16 | 10.17 | 163,000 |
| 21 Jun 18 |
10.14000 +0.07 |
10.22 | 10.01 | 10.08 | 130,900 |
| 20 Jun 18 |
10.07000 -0.16 |
10.25 | 9.97 | 10.24 | 127,700 |
| 19 Jun 18 |
10.23000 +0.08 |
10.25 | 10.01 | 10.09 | 144,200 |
| 18 Jun 18 |
10.15000 +0.13 |
10.21 | 9.90 | 9.97 | 116,000 |
| 15 Jun 18 |
10.02000 -0.01 |
10.21 | 9.73 | 10.01 | 609,300 |
| 14 Jun 18 |
10.03000 +0.15 |
10.06 | 9.83 | 9.90 | 113,400 |
| 13 Jun 18 |
9.88000 -0.03 |
9.94 | 9.83 | 9.94 | 100,900 |
| 12 Jun 18 |
9.91000 +0.14 |
9.97 | 9.72 | 9.79 | 124,700 |
| 11 Jun 18 |
9.77000 +0.02 |
9.82 | 9.69 | 9.77 | 65,800 |
| 08 Jun 18 |
9.75000 -0.09 |
9.83 | 9.67 | 9.83 | 62,400 |
| 07 Jun 18 |
9.84000 -0.02 |
9.89 | 9.69 | 9.85 | 70,700 |
| 06 Jun 18 |
9.86000 +0.12 |
9.92 | 9.49 | 9.64 | 78,200 |
| 05 Jun 18 |
9.74000 +0.01 |
9.86 | 9.70 | 9.78 | 75,300 |
| 04 Jun 18 |
9.73000 +0.01 |
9.78 | 9.66 | 9.75 | 69,900 |
| 01 Jun 18 |
9.72000 +0.17 |
9.87 | 9.56 | 9.56 | 109,200 |
| 31 May 18 |
9.55000 -0.07 |
9.66 | 9.45 | 9.59 | 86,300 |
| 30 May 18 |
9.62000 +0.13 |
9.62 | 9.42 | 9.56 | 77,300 |
| 29 May 18 |
9.49000 +0.26 |
9.62 | 9.31 | 9.31 | 103,900 |
| 28 May 18 |
9.23000 -0.42 |
9.91 | 9.10 | 9.91 | 80,400 |
| 25 May 18 |
9.65000 -0.46 |
9.77 | 9.23 | 9.77 | 275,000 |
| 24 May 18 |
10.11000 -0.16 |
10.29 | 10.06 | 10.28 | 83,900 |
| 23 May 18 |
10.27000 -0.04 |
10.44 | 10.18 | 10.29 | 38,300 |
| 22 May 18 |
10.31000 +0.22 |
10.31 | 9.90 | 9.90 | 49,900 |
| 18 May 18 |
10.09000 -0.01 |
10.25 | 9.97 | 10.10 | 81,100 |
| 17 May 18 |
10.10000 +0.08 |
10.14 | 9.97 | 10.02 | 65,800 |
| 16 May 18 |
10.02000 +0.01 |
10.05 | 9.90 | 10.00 | 39,000 |
| 15 May 18 |
10.01000 +0.00 |
10.07 | 9.92 | 10.01 | 42,700 |
| 14 May 18 |
10.01000 +0.00 |
10.13 | 9.96 | 10.04 | 64,900 |
| 11 May 18 |
10.01000 -0.02 |
10.20 | 9.95 | 10.06 | 51,900 |
| 10 May 18 |
10.03000 +0.01 |
10.18 | 10.01 | 10.03 | 135,100 |
| 09 May 18 |
10.02000 +0.45 |
10.05 | 9.62 | 9.62 | 63,100 |
| 08 May 18 |
9.57000 -0.17 |
9.84 | 9.46 | 9.68 | 92,500 |
| 07 May 18 |
9.74000 +0.11 |
9.78 | 9.62 | 9.67 | 44,400 |
| 04 May 18 |
9.63000 +0.06 |
9.66 | 9.53 | 9.56 | 48,000 |
| 03 May 18 |
9.57000 +0.06 |
9.62 | 9.45 | 9.50 | 42,800 |
| 02 May 18 |
9.51000 +0.02 |
9.60 | 9.46 | 9.47 | 75,300 |
| 01 May 18 |
9.49000 +0.05 |
9.51 | 9.38 | 9.44 | 65,500 |
| 30 Apr 18 |
9.44000 -0.26 |
9.70 | 9.38 | 9.70 | 55,900 |
| 27 Apr 18 |
9.70000 +0.09 |
9.75 | 9.58 | 9.58 | 8,500 |
| 26 Apr 18 |
9.61000 -0.14 |
9.92 | 9.53 | 9.78 | 45,400 |
| 25 Apr 18 |
9.75000 -0.07 |
9.93 | 9.72 | 9.83 | 40,600 |
| 24 Apr 18 |
9.82000 -0.14 |
10.05 | 9.75 | 9.98 | 165,500 |
| 23 Apr 18 |
9.96000 +0.03 |
10.00 | 9.86 | 9.99 | 69,300 |
| 20 Apr 18 |
9.93000 +0.01 |
9.98 | 9.78 | 9.95 | 69,900 |
| 19 Apr 18 |
9.92000 +0.01 |
9.97 | 9.74 | 9.92 | 89,100 |
| 18 Apr 18 |
9.91000 +0.22 |
9.93 | 9.69 | 9.74 | 48,400 |
| 17 Apr 18 |
9.69000 +0.03 |
9.78 | 9.62 | 9.68 | 41,400 |
| 16 Apr 18 |
9.66000 +0.12 |
9.71 | 9.58 | 9.58 | 51,600 |
| 13 Apr 18 |
9.54000 +0.14 |
9.57 | 9.28 | 9.44 | 51,800 |
| 12 Apr 18 |
9.40000 -0.03 |
9.46 | 9.37 | 9.45 | 25,100 |
| 11 Apr 18 |
9.43000 -0.04 |
9.52 | 9.42 | 9.46 | 26,200 |
| 10 Apr 18 |
9.47000 -0.14 |
9.68 | 9.46 | 9.65 | 24,100 |
| 09 Apr 18 |
9.61000 +0.12 |
9.72 | 9.50 | 9.50 | 61,900 |
| 06 Apr 18 |
9.49000 +0.07 |
9.51 | 9.38 | 9.38 | 27,400 |
| 05 Apr 18 |
9.42000 +0.18 |
9.47 | 9.28 | 9.28 | 37,700 |
| 04 Apr 18 |
9.24000 -0.03 |
9.25 | 9.15 | 9.20 | 33,300 |
| 03 Apr 18 |
9.27000 +0.11 |
9.33 | 9.14 | 9.19 | 63,900 |
| 02 Apr 18 |
9.16000 -0.13 |
9.32 | 9.02 | 9.02 | 37,300 |
| 29 Mar 18 |
9.29000 +0.14 |
9.29 | 9.15 | 9.16 | 39,400 |
| 28 Mar 18 |
9.15000 -0.01 |
9.26 | 9.10 | 9.17 | 32,600 |
| 27 Mar 18 |
9.16000 -0.14 |
9.44 | 9.12 | 9.33 | 47,800 |
| 26 Mar 18 |
9.30000 +0.23 |
9.31 | 9.12 | 9.14 | 37,700 |
| 23 Mar 18 |
9.07000 -0.18 |
9.35 | 9.05 | 9.26 | 84,100 |
| 22 Mar 18 |
9.25000 +0.10 |
9.30 | 9.10 | 9.10 | 41,500 |
| 21 Mar 18 |
9.15000 +0.05 |
9.30 | 9.08 | 9.12 | 73,700 |
| 20 Mar 18 |
9.10000 +0.15 |
9.16 | 8.91 | 8.98 | 117,300 |
| 19 Mar 18 |
8.95000 -0.08 |
9.03 | 8.85 | 9.03 | 47,700 |
| 16 Mar 18 |
9.03000 -0.05 |
9.14 | 9.00 | 9.07 | 67,500 |
| 15 Mar 18 |
9.08000 +0.02 |
9.15 | 8.98 | 9.10 | 50,800 |
| 14 Mar 18 |
9.06000 -0.18 |
9.27 | 9.05 | 9.27 | 46,100 |
| 13 Mar 18 |
9.24000 +0.24 |
9.33 | 9.01 | 9.01 | 94,200 |
| 12 Mar 18 |
9.00000 -0.07 |
9.18 | 8.98 | 9.08 | 22,700 |
| 09 Mar 18 |
9.07000 +0.03 |
9.15 | 8.98 | 9.07 | 115,200 |
| 08 Mar 18 |
9.04000 +0.01 |
9.23 | 8.88 | 9.06 | 159,900 |
| 07 Mar 18 |
9.03000 +0.01 |
9.18 | 8.92 | 8.99 | 72,100 |
| 06 Mar 18 |
9.02000 -0.01 |
9.14 | 8.87 | 8.89 | 105,900 |
| 05 Mar 18 |
9.03000 +0.21 |
9.17 | 8.79 | 8.80 | 105,600 |
| 02 Mar 18 |
8.82000 -0.09 |
8.93 | 8.81 | 8.90 | 75,200 |
| 01 Mar 18 |
8.91000 -0.07 |
9.06 | 8.86 | 9.00 | 64,100 |
| 28 Feb 18 |
8.98000 -0.27 |
9.27 | 8.92 | 9.25 | 107,700 |
| 27 Feb 18 |
9.25000 +0.07 |
9.29 | 9.17 | 9.20 | 89,700 |
| 26 Feb 18 |
9.18000 +0.14 |
9.23 | 9.03 | 9.07 | 94,400 |
| 23 Feb 18 |
9.04000 -0.02 |
9.16 | 9.04 | 9.12 | 45,200 |
| 22 Feb 18 |
9.06000 -0.13 |
9.33 | 9.04 | 9.19 | 76,400 |
| 21 Feb 18 |
9.19000 +0.10 |
9.29 | 9.10 | 9.10 | 43,400 |
| 20 Feb 18 |
9.09000 -0.18 |
9.22 | 9.05 | 9.22 | 44,400 |
| 16 Feb 18 |
9.27000 -0.12 |
9.39 | 9.24 | 9.39 | 52,100 |
| 15 Feb 18 |
9.39000 -0.18 |
9.57 | 9.20 | 9.57 | 69,800 |
| 14 Feb 18 |
9.57000 +0.18 |
9.61 | 9.15 | 9.35 | 107,400 |
| 13 Feb 18 |
9.39000 +0.06 |
9.48 | 9.04 | 9.04 | 100,600 |
| 12 Feb 18 |
9.33000 +0.16 |
9.38 | 9.22 | 9.28 | 32,400 |
| 09 Feb 18 |
9.17000 -0.17 |
9.35 | 9.07 | 9.32 | 69,300 |
| 08 Feb 18 |
9.34000 -0.37 |
9.68 | 9.21 | 9.68 | 92,400 |
| 07 Feb 18 |
9.71000 +0.24 |
9.84 | 9.52 | 9.54 | 66,000 |
| 06 Feb 18 |
9.47000 -0.04 |
9.55 | 9.28 | 9.42 | 88,300 |
| 05 Feb 18 |
9.51000 -0.12 |
9.70 | 9.51 | 9.58 | 74,600 |
| 02 Feb 18 |
9.63000 -0.46 |
10.09 | 9.55 | 10.09 | 289,200 |
| 01 Feb 18 |
10.09000 +0.11 |
10.20 | 9.98 | 10.00 | 335,300 |
| 31 Jan 18 |
9.98000 +0.19 |
10.07 | 9.81 | 9.83 | 1,586,800 |
| 30 Jan 18 |
9.79000 -0.01 |
9.89 | 9.75 | 9.77 | 125,300 |
| 29 Jan 18 |
9.80000 -0.04 |
10.09 | 9.75 | 9.79 | 157,900 |
| 26 Jan 18 |
9.84000 -0.01 |
9.89 | 9.63 | 9.88 | 48,100 |
| 25 Jan 18 |
9.85000 -0.21 |
10.03 | 9.80 | 10.03 | 240,800 |
| 24 Jan 18 |
10.06000 +0.26 |
10.06 | 9.75 | 9.82 | 104,400 |
| 23 Jan 18 |
9.80000 +0.03 |
9.81 | 9.74 | 9.75 | 54,700 |
| 22 Jan 18 |
9.77000 -0.16 |
9.94 | 9.74 | 9.94 | 29,100 |
| 19 Jan 18 |
9.93000 -0.18 |
10.13 | 9.76 | 9.98 | 129,200 |
| 18 Jan 18 |
10.11000 +0.13 |
10.16 | 9.92 | 9.96 | 89,900 |
| 17 Jan 18 |
9.98000 +0.38 |
10.00 | 9.51 | 9.58 | 78,000 |
| 16 Jan 18 |
9.60000 -0.10 |
9.68 | 9.53 | 9.66 | 54,000 |
| 15 Jan 18 |
9.70000 +0.09 |
9.86 | 9.55 | 9.61 | 34,000 |
| 12 Jan 18 |
9.61000 -0.17 |
9.74 | 9.48 | 9.74 | 88,100 |
| 11 Jan 18 |
9.78000 -0.22 |
10.05 | 9.71 | 10.05 | 80,800 |
| 10 Jan 18 |
10.00000 +0.42 |
10.30 | 9.58 | 9.58 | 160,200 |
| 09 Jan 18 |
9.58000 +0.13 |
9.59 | 9.38 | 9.43 | 58,300 |
| 08 Jan 18 |
9.45000 +0.04 |
9.49 | 9.31 | 9.37 | 36,100 |
| 05 Jan 18 |
9.41000 -0.11 |
9.50 | 9.37 | 9.47 | 39,600 |
| 04 Jan 18 |
9.52000 -0.22 |
9.76 | 9.51 | 9.75 | 104,600 |
| 03 Jan 18 |
9.74000 +0.03 |
9.80 | 9.66 | 9.71 | 43,200 |
| 02 Jan 18 |
9.71000 +0.11 |
9.80 | 9.38 | 9.47 | 50,600 |
| 29 Dec 17 |
9.60000 +0.03 |
9.60 | 9.47 | 9.55 | 75,900 |
| 28 Dec 17 |
9.57000 +0.13 |
9.57 | 9.43 | 9.44 | 48,900 |
| 27 Dec 17 |
9.44000 +0.02 |
9.48 | 9.35 | 9.38 | 52,600 |
| 22 Dec 17 |
9.42000 -0.16 |
9.52 | 9.38 | 9.48 | 83,000 |
| 21 Dec 17 |
9.58000 +0.05 |
9.64 | 9.45 | 9.48 | 109,100 |
| 20 Dec 17 |
9.53000 -0.07 |
9.66 | 9.41 | 9.51 | 51,800 |
| 19 Dec 17 |
9.60000 +0.10 |
9.61 | 9.47 | 9.54 | 47,600 |
| 18 Dec 17 |
9.50000 -0.15 |
9.64 | 9.45 | 9.63 | 73,800 |
| 15 Dec 17 |
9.65000 -0.18 |
9.82 | 9.36 | 9.81 | 172,600 |
| 14 Dec 17 |
9.83000 -0.10 |
9.94 | 9.69 | 9.90 | 25,700 |
| 13 Dec 17 |
9.93000 +0.41 |
9.97 | 9.52 | 9.54 | 45,600 |
| 12 Dec 17 |
9.52000 +0.04 |
9.56 | 9.48 | 9.48 | 33,200 |
| 11 Dec 17 |
9.48000 -0.10 |
9.57 | 9.45 | 9.55 | 27,500 |
| 08 Dec 17 |
9.58000 +0.09 |
9.74 | 9.42 | 9.50 | 55,200 |
| 07 Dec 17 |
9.49000 +0.09 |
9.50 | 9.42 | 9.42 | 45,400 |
| 06 Dec 17 |
9.40000 -0.38 |
9.63 | 9.36 | 9.61 | 67,800 |
| 05 Dec 17 |
9.78000 +0.11 |
9.80 | 9.65 | 9.66 | 39,600 |
| 04 Dec 17 |
9.67000 -0.31 |
10.01 | 9.61 | 9.78 | 51,700 |
| 01 Dec 17 |
9.98000 +0.12 |
10.07 | 9.66 | 9.66 | 72,300 |
| 30 Nov 17 |
9.86000 +0.05 |
9.90 | 9.58 | 9.80 | 75,000 |
| 29 Nov 17 |
9.81000 +0.02 |
9.86 | 9.74 | 9.77 | 13,400 |
| 28 Nov 17 |
9.79000 +0.00 |
9.83 | 9.71 | 9.73 | 87,000 |
| 27 Nov 17 |
9.79000 -0.15 |
10.00 | 9.75 | 9.78 | 33,100 |
| 24 Nov 17 |
9.94000 -0.04 |
10.00 | 9.85 | 9.90 | 26,400 |
| 23 Nov 17 |
9.98000 +0.01 |
9.99 | 9.86 | 9.86 | 16,400 |
| 22 Nov 17 |
9.97000 -0.10 |
10.09 | 9.94 | 10.05 | 54,900 |
| 21 Nov 17 |
10.07000 +0.19 |
10.10 | 9.88 | 9.90 | 38,700 |
| 20 Nov 17 |
9.88000 -0.01 |
10.01 | 9.82 | 9.84 | 30,800 |
| 17 Nov 17 |
9.89000 -0.01 |
9.92 | 9.76 | 9.92 | 32,600 |
| 16 Nov 17 |
9.90000 -0.07 |
10.02 | 9.78 | 9.99 | 36,100 |
| 15 Nov 17 |
9.97000 +0.03 |
10.01 | 9.83 | 9.92 | 63,900 |
| 14 Nov 17 |
9.94000 -0.37 |
10.27 | 9.92 | 10.27 | 53,200 |
| 13 Nov 17 |
10.31000 +0.10 |
10.32 | 10.14 | 10.20 | 29,300 |
| 10 Nov 17 |
10.21000 -0.01 |
10.29 | 10.17 | 10.20 | 146,500 |
| 09 Nov 17 |
10.22000 -0.01 |
10.24 | 10.01 | 10.19 | 40,000 |
| 08 Nov 17 |
10.23000 +0.01 |
10.36 | 10.13 | 10.24 | 25,000 |
| 07 Nov 17 |
10.22000 -0.05 |
10.27 | 10.14 | 10.24 | 27,700 |
| 06 Nov 17 |
10.27000 -0.03 |
10.43 | 10.22 | 10.23 | 55,400 |
| 03 Nov 17 |
10.30000 +0.00 |
10.41 | 10.25 | 10.27 | 31,900 |
| 02 Nov 17 |
10.30000 -0.01 |
10.34 | 10.18 | 10.21 | 22,400 |
| 01 Nov 17 |
10.31000 +0.08 |
10.35 | 10.23 | 10.27 | 36,900 |
| 31 Oct 17 |
10.23000 +0.01 |
10.31 | 10.16 | 10.18 | 54,800 |
| 30 Oct 17 |
10.22000 -0.07 |
10.39 | 10.15 | 10.27 | 13,200 |
| 27 Oct 17 |
10.29000 +0.11 |
10.38 | 10.11 | 10.21 | 18,000 |
| 26 Oct 17 |
10.18000 -0.18 |
10.33 | 10.09 | 10.31 | 59,700 |
| 25 Oct 17 |
10.36000 +0.16 |
10.40 | 10.15 | 10.15 | 41,700 |
| 24 Oct 17 |
10.20000 +0.10 |
10.20 | 10.08 | 10.10 | 39,300 |
| 23 Oct 17 |
10.10000 +0.05 |
10.12 | 9.99 | 10.05 | 46,700 |
| 20 Oct 17 |
10.05000 +0.05 |
10.09 | 10.00 | 10.01 | 38,800 |
| 19 Oct 17 |
10.00000 -0.04 |
10.06 | 9.97 | 9.99 | 56,000 |
| 18 Oct 17 |
10.04000 +0.09 |
10.06 | 9.93 | 9.93 | 25,700 |
| 17 Oct 17 |
9.95000 +0.00 |
9.98 | 9.78 | 9.92 | 60,800 |
| 16 Oct 17 |
9.95000 -0.05 |
10.03 | 9.93 | 9.99 | 34,300 |
| 13 Oct 17 |
10.00000 -0.02 |
10.02 | 9.92 | 10.01 | 80,900 |
| 12 Oct 17 |
10.02000 +0.00 |
10.05 | 9.95 | 10.04 | 27,000 |
| 11 Oct 17 |
10.02000 +0.25 |
10.08 | 9.75 | 9.80 | 78,000 |
| 10 Oct 17 |
9.77000 +0.07 |
9.77 | 9.65 | 9.65 | 28,600 |
| 06 Oct 17 |
9.70000 +0.04 |
9.72 | 9.56 | 9.64 | 41,400 |
| 05 Oct 17 |
9.66000 +0.00 |
9.74 | 9.65 | 9.67 | 18,300 |
| 04 Oct 17 |
9.66000 +0.05 |
9.75 | 9.50 | 9.66 | 50,100 |
| 03 Oct 17 |
9.61000 -0.07 |
9.70 | 9.53 | 9.68 | 76,200 |
| 02 Oct 17 |
9.68000 +0.52 |
9.70 | 9.00 | 9.25 | 188,800 |
| 29 Sep 17 |
9.16000 +0.05 |
9.21 | 9.07 | 9.12 | 159,700 |
| 28 Sep 17 |
9.11000 +0.18 |
9.13 | 8.87 | 8.91 | 91,500 |
| 27 Sep 17 |
8.93000 -0.13 |
9.12 | 8.88 | 9.07 | 52,600 |
| 26 Sep 17 |
9.06000 -0.24 |
9.29 | 9.06 | 9.25 | 64,000 |
| 25 Sep 17 |
9.30000 +0.25 |
9.52 | 9.06 | 9.06 | 80,500 |
| 22 Sep 17 |
9.05000 -0.08 |
9.15 | 8.92 | 9.11 | 89,600 |
| 21 Sep 17 |
9.13000 -0.12 |
9.25 | 9.12 | 9.25 | 28,600 |
| 20 Sep 17 |
9.25000 +0.34 |
9.28 | 8.93 | 8.93 | 105,000 |
| 19 Sep 17 |
8.91000 -0.31 |
9.16 | 8.91 | 9.15 | 90,600 |
| 18 Sep 17 |
9.22000 +0.03 |
9.32 | 9.15 | 9.18 | 44,900 |
| 15 Sep 17 |
9.19000 -0.03 |
9.29 | 9.11 | 9.29 | 202,600 |
| 14 Sep 17 |
9.22000 +0.07 |
9.30 | 9.16 | 9.17 | 38,100 |
| 13 Sep 17 |
9.15000 +0.20 |
9.23 | 8.96 | 9.00 | 71,400 |
| 12 Sep 17 |
8.95000 -0.03 |
9.09 | 8.93 | 8.98 | 50,000 |
| 11 Sep 17 |
8.98000 +0.11 |
9.19 | 8.95 | 9.19 | 96,100 |
| 08 Sep 17 |
8.87000 -0.50 |
9.22 | 8.86 | 9.21 | 57,200 |
| 07 Sep 17 |
9.37000 +0.35 |
9.43 | 9.00 | 9.00 | 83,800 |
| 06 Sep 17 |
9.02000 -0.03 |
9.07 | 8.96 | 9.05 | 55,400 |
| 05 Sep 17 |
9.05000 +0.05 |
9.21 | 9.00 | 9.00 | 42,900 |
| 01 Sep 17 |
9.00000 -0.06 |
9.11 | 8.89 | 9.09 | 59,100 |
| 31 Aug 17 |
9.06000 -0.08 |
9.19 | 8.94 | 9.19 | 78,500 |
| 30 Aug 17 |
9.14000 -0.05 |
9.23 | 9.12 | 9.23 | 24,100 |
| 29 Aug 17 |
9.19000 -0.05 |
9.35 | 9.17 | 9.23 | 102,300 |
| 28 Aug 17 |
9.24000 +0.00 |
9.27 | 9.23 | 9.25 | 21,700 |
| 25 Aug 17 |
9.24000 -0.11 |
9.41 | 9.21 | 9.36 | 40,800 |
| 24 Aug 17 |
9.35000 -0.04 |
9.48 | 9.34 | 9.40 | 44,400 |
| 23 Aug 17 |
9.39000 +0.01 |
9.45 | 9.34 | 9.34 | 69,500 |
| 22 Aug 17 |
9.38000 -0.07 |
9.50 | 9.38 | 9.49 | 41,500 |
| 21 Aug 17 |
9.45000 +0.06 |
9.55 | 9.38 | 9.38 | 45,500 |
| 18 Aug 17 |
9.39000 -0.01 |
9.48 | 9.35 | 9.40 | 40,400 |
| 17 Aug 17 |
9.40000 +0.02 |
9.50 | 9.30 | 9.35 | 53,300 |
| 16 Aug 17 |
9.38000 -0.07 |
9.49 | 9.33 | 9.40 | 59,700 |
| 15 Aug 17 |
9.45000 +0.16 |
9.54 | 9.25 | 9.25 | 52,900 |
| 14 Aug 17 |
9.29000 -0.04 |
9.50 | 9.26 | 9.50 | 45,800 |
| 11 Aug 17 |
9.33000 -0.02 |
9.58 | 9.26 | 9.41 | 75,000 |
| 10 Aug 17 |
9.35000 +0.05 |
9.46 | 9.12 | 9.25 | 85,800 |
| 09 Aug 17 |
9.30000 -0.12 |
9.43 | 9.28 | 9.42 | 42,300 |
| 08 Aug 17 |
9.42000 -0.01 |
9.51 | 9.25 | 9.38 | 38,300 |
| 04 Aug 17 |
9.43000 -0.06 |
9.52 | 9.39 | 9.49 | 23,400 |
| 03 Aug 17 |
9.49000 -0.01 |
9.51 | 9.44 | 9.47 | 17,500 |
| 02 Aug 17 |
9.50000 +0.04 |
9.51 | 9.42 | 9.46 | 40,500 |
| 01 Aug 17 |
9.46000 -0.01 |
9.50 | 9.36 | 9.44 | 40,500 |
| 31 Jul 17 |
9.47000 +0.02 |
9.49 | 9.36 | 9.45 | 144,200 |
| 28 Jul 17 |
9.45000 -0.05 |
9.52 | 9.44 | 9.49 | 16,500 |
| 27 Jul 17 |
9.50000 -0.03 |
9.55 | 9.39 | 9.55 | 53,400 |
| 26 Jul 17 |
9.53000 -0.04 |
9.71 | 9.53 | 9.58 | 47,800 |
| 25 Jul 17 |
9.57000 +0.06 |
9.65 | 9.54 | 9.56 | 72,000 |
| 24 Jul 17 |
9.51000 +0.00 |
9.72 | 9.43 | 9.51 | 69,100 |
| 21 Jul 17 |
9.51000 -0.07 |
9.60 | 9.38 | 9.54 | 71,000 |
| 20 Jul 17 |
9.58000 -0.04 |
9.80 | 9.49 | 9.72 | 96,900 |
| 19 Jul 17 |
9.62000 -0.19 |
9.86 | 9.53 | 9.86 | 78,300 |
| 18 Jul 17 |
9.81000 -0.16 |
9.95 | 9.78 | 9.95 | 25,900 |
| 17 Jul 17 |
9.97000 -0.28 |
10.11 | 9.90 | 10.11 | 97,900 |
| 14 Jul 17 |
10.25000 -0.15 |
10.52 | 10.18 | 10.42 | 27,600 |
| 13 Jul 17 |
10.40000 -0.03 |
10.47 | 10.32 | 10.44 | 17,200 |
| 12 Jul 17 |
10.43000 -0.11 |
10.59 | 10.32 | 10.56 | 46,500 |
| 11 Jul 17 |
10.54000 +0.15 |
10.69 | 10.29 | 10.34 | 2,105,600 |
| 10 Jul 17 |
10.39000 +0.06 |
10.53 | 10.23 | 10.33 | 88,800 |
| 07 Jul 17 |
10.33000 -0.06 |
10.42 | 10.16 | 10.33 | 56,600 |
| 06 Jul 17 |
10.39000 +0.13 |
10.43 | 10.20 | 10.22 | 536,700 |
| 05 Jul 17 |
10.26000 +0.26 |
10.32 | 10.00 | 10.02 | 410,700 |
| 04 Jul 17 |
10.00000 -0.18 |
10.10 | 9.90 | 9.90 | 26,800 |
| 30 Jun 17 |
10.18000 +0.08 |
10.21 | 9.98 | 10.14 | 58,200 |
| 29 Jun 17 |
10.10000 -0.08 |
10.22 | 10.04 | 10.16 | 52,800 |
| 28 Jun 17 |
10.18000 -0.04 |
10.32 | 10.17 | 10.26 | 36,600 |
| 27 Jun 17 |
10.22000 +0.09 |
10.29 | 9.96 | 10.05 | 332,300 |
| 26 Jun 17 |
10.13000 -0.15 |
10.28 | 10.11 | 10.23 | 76,900 |
| 23 Jun 17 |
10.28000 -0.05 |
10.42 | 10.26 | 10.29 | 21,100 |
| 22 Jun 17 |
10.33000 +0.14 |
10.36 | 10.10 | 10.13 | 20,200 |
| 21 Jun 17 |
10.19000 -0.07 |
10.33 | 10.17 | 10.25 | 51,700 |
| 20 Jun 17 |
10.26000 +0.03 |
10.37 | 10.19 | 10.20 | 108,300 |
| 19 Jun 17 |
10.23000 +0.08 |
10.30 | 10.14 | 10.19 | 89,000 |
| 16 Jun 17 |
10.15000 +0.00 |
10.30 | 10.10 | 10.11 | 261,400 |
| 15 Jun 17 |
10.15000 -0.02 |
10.30 | 10.13 | 10.22 | 184,100 |
| 14 Jun 17 |
10.17000 +0.05 |
10.28 | 10.06 | 10.09 | 174,800 |
| 13 Jun 17 |
10.12000 +0.18 |
10.20 | 9.95 | 9.97 | 83,100 |
| 12 Jun 17 |
9.94000 +0.09 |
9.97 | 9.86 | 9.95 | 122,800 |
| 09 Jun 17 |
9.85000 -0.01 |
9.96 | 9.75 | 9.86 | 33,300 |
| 08 Jun 17 |
9.86000 -0.01 |
9.91 | 9.82 | 9.88 | 51,900 |
| 07 Jun 17 |
9.87000 -0.35 |
10.11 | 9.87 | 10.10 | 116,300 |
| 06 Jun 17 |
10.22000 +0.12 |
10.24 | 9.95 | 10.13 | 52,100 |
| 05 Jun 17 |
10.10000 -0.11 |
10.21 | 9.94 | 9.94 | 42,900 |
| 02 Jun 17 |
10.21000 +0.08 |
10.25 | 10.14 | 10.14 | 35,900 |
| 01 Jun 17 |
10.13000 -0.10 |
10.35 | 10.10 | 10.23 | 137,000 |
| 31 May 17 |
10.23000 -0.04 |
10.28 | 10.12 | 10.28 | 53,400 |
| 30 May 17 |
10.27000 +0.20 |
10.34 | 10.00 | 10.10 | 185,300 |
| 29 May 17 |
10.07000 +0.16 |
10.15 | 9.95 | 9.95 | 14,400 |
| 26 May 17 |
9.91000 +0.02 |
10.07 | 9.84 | 9.84 | 38,100 |
| 25 May 17 |
9.89000 +0.02 |
9.92 | 9.85 | 9.87 | 77,800 |
| 24 May 17 |
9.87000 +0.21 |
9.97 | 9.80 | 9.80 | 76,900 |
| 23 May 17 |
9.66000 -0.46 |
10.14 | 9.65 | 10.14 | 61,000 |
| 19 May 17 |
10.12000 -0.47 |
10.69 | 10.10 | 10.61 | 58,100 |
| 18 May 17 |
10.59000 +0.04 |
10.80 | 10.28 | 10.50 | 128,600 |
| 17 May 17 |
10.55000 -0.11 |
10.77 | 10.50 | 10.57 | 210,200 |
| 16 May 17 |
10.66000 -0.10 |
10.77 | 10.50 | 10.73 | 74,700 |
| 15 May 17 |
10.76000 +0.04 |
10.96 | 10.68 | 10.77 | 14,100 |
| 12 May 17 |
10.72000 -0.17 |
10.85 | 10.69 | 10.77 | 12,200 |
| 11 May 17 |
10.89000 -0.05 |
11.09 | 10.83 | 10.89 | 37,200 |
| 10 May 17 |
10.94000 +0.22 |
11.07 | 10.64 | 10.65 | 73,100 |
| 09 May 17 |
10.72000 -0.04 |
10.80 | 10.45 | 10.72 | 272,500 |
| 08 May 17 |
10.76000 -0.14 |
10.94 | 10.65 | 10.94 | 61,500 |
| 05 May 17 |
10.90000 -0.08 |
11.06 | 10.89 | 10.98 | 139,700 |
| 04 May 17 |
10.98000 -0.12 |
11.27 | 10.90 | 11.15 | 67,500 |
| 03 May 17 |
11.10000 -0.09 |
11.26 | 11.04 | 11.10 | 75,000 |
| 02 May 17 |
11.19000 +0.21 |
11.32 | 11.00 | 11.00 | 127,500 |
| 01 May 17 |
10.98000 +0.18 |
11.00 | 10.71 | 10.80 | 669,500 |
| 28 Apr 17 |
10.80000 +0.16 |
10.82 | 10.59 | 10.66 | 122,500 |
| 27 Apr 17 |
10.64000 -0.01 |
10.72 | 10.60 | 10.60 | 37,300 |
| 26 Apr 17 |
10.65000 -0.03 |
10.75 | 10.50 | 10.62 | 87,900 |
| 25 Apr 17 |
10.68000 -0.01 |
10.77 | 10.60 | 10.71 | 55,700 |
| 24 Apr 17 |
10.69000 +0.02 |
10.80 | 10.65 | 10.67 | 54,900 |
| 21 Apr 17 |
10.67000 -0.03 |
10.76 | 10.60 | 10.60 | 44,300 |
| 20 Apr 17 |
10.70000 +0.00 |
10.78 | 10.65 | 10.75 | 30,000 |
| 19 Apr 17 |
10.70000 -0.04 |
10.80 | 10.67 | 10.79 | 39,100 |
| 18 Apr 17 |
10.74000 +0.05 |
10.84 | 10.65 | 10.65 | 41,200 |
| 17 Apr 17 |
10.69000 +0.06 |
10.75 | 10.60 | 10.62 | 34,500 |
| 13 Apr 17 |
10.63000 +0.02 |
10.80 | 10.59 | 10.59 | 57,800 |
| 12 Apr 17 |
10.61000 -0.18 |
10.76 | 10.50 | 10.75 | 206,700 |
| 11 Apr 17 |
10.79000 +0.16 |
10.83 | 10.63 | 10.63 | 77,900 |
| 10 Apr 17 |
10.63000 +0.13 |
10.89 | 10.50 | 10.54 | 228,400 |
| 07 Apr 17 |
10.50000 -0.03 |
10.57 | 10.47 | 10.53 | 26,400 |
| 06 Apr 17 |
10.53000 +0.19 |
10.58 | 10.25 | 10.36 | 674,400 |
| 05 Apr 17 |
10.34000 -0.04 |
10.49 | 10.34 | 10.40 | 29,000 |
| 04 Apr 17 |
10.38000 +0.10 |
10.63 | 10.28 | 10.30 | 93,800 |
| 03 Apr 17 |
10.28000 -0.07 |
10.43 | 10.25 | 10.34 | 36,600 |
| 31 Mar 17 |
10.35000 +0.21 |
10.41 | 10.14 | 10.14 | 89,100 |
| 30 Mar 17 |
10.14000 -0.03 |
10.28 | 10.00 | 10.17 | 56,400 |
| 29 Mar 17 |
10.17000 +0.14 |
10.20 | 10.04 | 10.04 | 65,800 |
| 28 Mar 17 |
10.03000 +0.03 |
10.06 | 9.97 | 10.04 | 56,600 |
| 27 Mar 17 |
10.00000 +0.02 |
10.05 | 9.89 | 9.89 | 71,600 |
| 24 Mar 17 |
9.98000 +0.05 |
10.00 | 9.90 | 9.98 | 51,900 |
| 23 Mar 17 |
9.93000 +0.03 |
10.00 | 9.87 | 9.97 | 86,200 |
| 22 Mar 17 |
9.90000 +0.01 |
9.97 | 9.80 | 9.94 | 33,900 |
| 21 Mar 17 |
9.89000 -0.06 |
9.99 | 9.84 | 9.96 | 34,600 |
| 20 Mar 17 |
9.95000 +0.06 |
9.95 | 9.71 | 9.85 | 22,200 |
| 17 Mar 17 |
9.89000 -0.02 |
9.99 | 9.83 | 9.95 | 87,100 |
| 16 Mar 17 |
9.91000 +0.31 |
9.93 | 9.59 | 9.60 | 24,900 |
| 15 Mar 17 |
9.60000 -0.20 |
9.80 | 9.44 | 9.75 | 100,400 |
| 14 Mar 17 |
9.80000 -0.19 |
9.95 | 9.71 | 9.88 | 13,500 |
| 13 Mar 17 |
9.99000 +0.21 |
10.00 | 9.75 | 9.75 | 26,500 |
| 10 Mar 17 |
9.78000 -0.02 |
9.84 | 9.75 | 9.82 | 38,000 |
| 09 Mar 17 |
9.80000 -0.06 |
9.99 | 9.78 | 9.81 | 34,200 |
| 08 Mar 17 |
9.86000 -0.35 |
10.12 | 9.82 | 10.12 | 40,100 |
| 07 Mar 17 |
10.21000 +0.14 |
10.28 | 10.06 | 10.06 | 66,600 |
| 06 Mar 17 |
10.07000 -0.18 |
10.30 | 9.65 | 10.15 | 120,000 |
| 03 Mar 17 |
10.25000 +0.00 |
10.29 | 10.07 | 10.17 | 58,300 |
| 02 Mar 17 |
10.25000 -0.23 |
10.45 | 10.15 | 10.45 | 44,200 |
| 01 Mar 17 |
10.48000 +0.15 |
10.50 | 10.26 | 10.33 | 162,400 |
| 28 Feb 17 |
10.33000 +0.07 |
10.33 | 10.24 | 10.25 | 315,100 |
| 27 Feb 17 |
10.26000 +0.02 |
10.30 | 10.20 | 10.20 | 218,000 |
| 24 Feb 17 |
10.24000 -0.05 |
10.33 | 10.16 | 10.30 | 129,400 |
| 23 Feb 17 |
10.29000 +0.02 |
10.32 | 10.23 | 10.23 | 192,400 |
| 22 Feb 17 |
10.27000 -0.03 |
10.30 | 10.16 | 10.28 | 364,700 |
| 21 Feb 17 |
10.30000 -0.07 |
10.35 | 10.21 | 10.25 | 211,000 |
| 17 Feb 17 |
10.37000 +0.05 |
10.38 | 10.23 | 10.23 | 67,600 |
| 16 Feb 17 |
10.32000 +0.42 |
10.35 | 9.94 | 9.96 | 356,400 |
| 15 Feb 17 |
9.90000 +0.54 |
10.00 | 9.40 | 9.40 | 82,100 |
| 14 Feb 17 |
9.36000 +0.07 |
9.48 | 9.24 | 9.25 | 115,800 |
| 13 Feb 17 |
9.29000 -0.08 |
9.45 | 9.23 | 9.38 | 41,900 |
| 10 Feb 17 |
9.37000 +0.07 |
9.45 | 9.23 | 9.34 | 82,800 |
| 09 Feb 17 |
9.30000 +0.02 |
9.35 | 9.25 | 9.30 | 71,400 |
| 08 Feb 17 |
9.28000 -0.12 |
9.40 | 9.20 | 9.40 | 35,900 |
| 07 Feb 17 |
9.40000 +0.14 |
9.40 | 9.22 | 9.25 | 30,000 |
| 06 Feb 17 |
9.26000 +0.08 |
9.30 | 9.10 | 9.14 | 14,700 |
| 03 Feb 17 |
9.18000 +0.06 |
9.21 | 9.13 | 9.19 | 28,900 |
| 02 Feb 17 |
9.12000 -0.28 |
9.35 | 9.08 | 9.34 | 37,000 |
| 01 Feb 17 |
9.40000 +0.03 |
9.49 | 9.28 | 9.38 | 66,100 |
| 31 Jan 17 |
9.37000 -0.11 |
9.47 | 9.20 | 9.47 | 252,400 |
| 30 Jan 17 |
9.48000 -0.02 |
9.50 | 9.26 | 9.45 | 38,800 |
| 27 Jan 17 |
9.50000 +0.00 |
9.50 | 9.25 | 9.25 | 63,000 |
| 26 Jan 17 |
9.50000 +0.30 |
9.50 | 9.16 | 9.16 | 128,200 |
| 25 Jan 17 |
9.20000 -0.05 |
9.25 | 9.09 | 9.24 | 107,900 |
| 24 Jan 17 |
9.25000 +0.07 |
9.28 | 9.11 | 9.17 | 134,000 |
| 23 Jan 17 |
9.18000 +0.08 |
9.28 | 9.09 | 9.11 | 38,800 |
| 20 Jan 17 |
9.10000 -0.10 |
9.22 | 9.09 | 9.16 | 53,100 |
| 19 Jan 17 |
9.20000 +0.01 |
9.33 | 9.15 | 9.17 | 22,500 |
| 18 Jan 17 |
9.19000 -0.13 |
9.32 | 9.19 | 9.32 | 38,900 |
| 17 Jan 17 |
9.32000 +0.02 |
9.41 | 9.19 | 9.24 | 41,700 |
| 16 Jan 17 |
9.30000 -0.15 |
9.46 | 9.11 | 9.46 | 28,200 |
| 13 Jan 17 |
9.45000 +0.22 |
9.49 | 9.19 | 9.23 | 68,200 |
| 12 Jan 17 |
9.23000 +0.06 |
9.26 | 9.09 | 9.21 | 72,800 |
| 11 Jan 17 |
9.17000 +0.07 |
9.37 | 9.10 | 9.10 | 58,500 |
| 10 Jan 17 |
9.10000 -0.17 |
9.24 | 9.09 | 9.19 | 49,500 |
| 09 Jan 17 |
9.27000 -0.08 |
9.38 | 9.16 | 9.25 | 60,100 |
| 06 Jan 17 |
9.35000 +0.00 |
9.39 | 9.27 | 9.30 | 33,400 |
| 05 Jan 17 |
9.35000 +0.01 |
9.40 | 9.27 | 9.37 | 88,400 |
| 04 Jan 17 |
9.34000 +0.03 |
9.40 | 9.19 | 9.31 | 40,900 |
| 03 Jan 17 |
9.31000 +0.20 |
9.37 | 9.15 | 9.15 | 111,000 |
| 30 Dec 16 |
9.11000 -0.07 |
9.28 | 9.05 | 9.10 | 63,200 |
| 29 Dec 16 |
9.18000 +0.00 |
9.29 | 9.13 | 9.22 | 21,900 |
| 28 Dec 16 |
9.18000 -0.01 |
9.30 | 9.12 | 9.15 | 21,600 |
| 23 Dec 16 |
9.19000 +0.25 |
9.21 | 8.85 | 8.85 | 45,300 |
| 22 Dec 16 |
8.94000 -0.30 |
9.20 | 8.85 | 9.17 | 66,700 |
| 21 Dec 16 |
9.24000 +0.12 |
9.30 | 9.14 | 9.15 | 79,200 |
| 20 Dec 16 |
9.12000 -0.04 |
9.14 | 9.08 | 9.14 | 69,500 |
| 19 Dec 16 |
9.16000 -0.04 |
9.20 | 9.04 | 9.20 | 40,000 |
| 16 Dec 16 |
9.20000 +0.09 |
9.25 | 9.07 | 9.10 | 50,900 |
| 15 Dec 16 |
9.11000 +0.00 |
9.16 | 9.00 | 9.08 | 137,500 |
| 14 Dec 16 |
9.11000 +0.05 |
9.15 | 9.00 | 9.13 | 347,600 |
| 13 Dec 16 |
9.06000 -0.03 |
9.21 | 9.01 | 9.10 | 54,000 |
| 12 Dec 16 |
9.09000 +0.27 |
9.11 | 8.79 | 8.91 | 138,000 |
| 09 Dec 16 |
8.82000 +0.19 |
8.86 | 8.58 | 8.64 | 83,300 |
| 08 Dec 16 |
8.63000 -0.15 |
8.82 | 8.55 | 8.78 | 69,400 |
| 07 Dec 16 |
8.78000 +0.09 |
8.85 | 8.65 | 8.65 | 101,500 |
| 06 Dec 16 |
8.69000 -0.07 |
8.77 | 8.53 | 8.71 | 65,900 |
| 05 Dec 16 |
8.76000 -0.02 |
8.77 | 8.60 | 8.77 | 66,700 |
| 02 Dec 16 |
8.78000 +0.06 |
8.85 | 8.65 | 8.69 | 64,200 |
| 01 Dec 16 |
8.72000 -0.08 |
8.89 | 8.67 | 8.88 | 65,600 |
| 30 Nov 16 |
8.80000 +0.40 |
8.84 | 8.49 | 8.64 | 84,900 |
| 29 Nov 16 |
8.40000 -0.16 |
8.57 | 8.27 | 8.51 | 130,700 |
| 28 Nov 16 |
8.56000 -0.07 |
8.66 | 8.53 | 8.66 | 39,400 |
| 25 Nov 16 |
8.63000 +0.14 |
8.66 | 8.43 | 8.52 | 33,300 |
| 24 Nov 16 |
8.49000 +0.21 |
8.58 | 8.25 | 8.25 | 65,000 |
| 23 Nov 16 |
8.28000 -0.07 |
8.41 | 8.25 | 8.41 | 223,400 |
| 22 Nov 16 |
8.35000 -0.15 |
8.60 | 8.27 | 8.57 | 174,200 |
| 21 Nov 16 |
8.50000 -0.17 |
8.73 | 8.40 | 8.73 | 240,100 |
| 18 Nov 16 |
8.67000 +0.02 |
8.81 | 8.59 | 8.72 | 55,100 |
| 17 Nov 16 |
8.65000 -0.13 |
8.92 | 8.61 | 8.86 | 56,000 |
| 16 Nov 16 |
8.78000 +0.23 |
8.87 | 8.55 | 8.68 | 77,100 |
| 15 Nov 16 |
8.55000 +0.19 |
8.62 | 8.26 | 8.47 | 130,100 |
| 14 Nov 16 |
8.36000 +0.02 |
8.49 | 8.20 | 8.37 | 98,700 |
| 11 Nov 16 |
8.34000 -0.26 |
8.68 | 8.31 | 8.51 | 66,300 |
| 10 Nov 16 |
8.60000 -0.36 |
8.99 | 8.46 | 8.91 | 214,200 |
| 09 Nov 16 |
8.96000 -0.09 |
9.00 | 8.87 | 8.99 | 115,100 |
| 08 Nov 16 |
9.05000 -0.61 |
9.18 | 8.82 | 9.15 | 142,700 |
| 07 Nov 16 |
9.66000 +0.13 |
9.83 | 9.42 | 9.42 | 26,600 |
| 04 Nov 16 |
9.53000 -0.17 |
9.70 | 9.44 | 9.54 | 41,400 |
| 03 Nov 16 |
9.70000 -0.20 |
9.95 | 9.67 | 9.82 | 35,300 |
| 02 Nov 16 |
9.90000 +0.05 |
10.05 | 9.82 | 9.97 | 66,700 |
| 01 Nov 16 |
9.85000 -0.07 |
10.14 | 9.82 | 9.94 | 46,600 |
| 31 Oct 16 |
9.92000 -0.17 |
10.21 | 9.87 | 10.21 | 61,300 |
| 28 Oct 16 |
10.09000 +0.02 |
10.25 | 10.00 | 10.11 | 41,300 |
| 27 Oct 16 |
10.07000 -0.28 |
10.36 | 10.00 | 10.36 | 38,200 |
| 26 Oct 16 |
10.35000 +0.01 |
10.53 | 10.26 | 10.36 | 46,900 |
| 25 Oct 16 |
10.34000 -0.13 |
10.42 | 10.31 | 10.42 | 36,000 |
| 24 Oct 16 |
10.47000 +0.07 |
10.55 | 10.38 | 10.40 | 55,600 |
| 21 Oct 16 |
10.40000 +0.05 |
10.49 | 10.32 | 10.37 | 65,700 |
| 20 Oct 16 |
10.35000 +0.10 |
10.37 | 10.15 | 10.23 | 40,300 |
| 19 Oct 16 |
10.25000 -0.03 |
10.37 | 10.10 | 10.21 | 61,300 |
| 18 Oct 16 |
10.28000 +0.06 |
10.31 | 10.16 | 10.24 | 17,900 |
| 17 Oct 16 |
10.22000 -0.08 |
10.36 | 10.05 | 10.36 | 30,700 |
| 14 Oct 16 |
10.30000 -0.04 |
10.39 | 10.16 | 10.38 | 25,300 |
| 13 Oct 16 |
10.34000 +0.00 |
10.40 | 10.16 | 10.16 | 48,400 |
| 12 Oct 16 |
10.34000 +0.00 |
10.40 | 10.20 | 10.30 | 133,800 |
| 11 Oct 16 |
10.34000 +0.02 |
10.44 | 10.17 | 10.40 | 82,100 |
| 07 Oct 16 |
10.32000 +0.09 |
10.33 | 10.15 | 10.23 | 36,900 |
| 06 Oct 16 |
10.23000 +0.18 |
10.31 | 10.05 | 10.05 | 97,000 |
| 05 Oct 16 |
10.05000 +0.20 |
10.06 | 9.85 | 9.85 | 69,000 |
| 04 Oct 16 |
9.85000 +0.03 |
9.94 | 9.82 | 9.94 | 34,600 |
| 03 Oct 16 |
9.82000 +0.01 |
9.85 | 9.72 | 9.75 | 13,800 |
| 30 Sep 16 |
9.81000 -0.03 |
9.88 | 9.70 | 9.79 | 76,000 |
| 29 Sep 16 |
9.84000 +0.06 |
9.95 | 9.75 | 9.78 | 57,600 |
| 28 Sep 16 |
9.78000 +0.34 |
9.80 | 9.44 | 9.44 | 60,900 |
| 27 Sep 16 |
9.44000 -0.21 |
9.66 | 9.41 | 9.65 | 66,500 |
| 26 Sep 16 |
9.65000 -0.07 |
9.75 | 9.63 | 9.70 | 58,000 |
| 23 Sep 16 |
9.72000 +0.04 |
9.75 | 9.66 | 9.66 | 102,200 |
| 22 Sep 16 |
9.68000 +0.17 |
9.70 | 9.41 | 9.51 | 75,000 |
| 21 Sep 16 |
9.51000 +0.02 |
9.80 | 9.40 | 9.52 | 73,000 |
| 20 Sep 16 |
9.49000 -0.03 |
9.63 | 9.39 | 9.63 | 56,400 |
| 19 Sep 16 |
9.52000 +0.00 |
9.64 | 9.50 | 9.53 | 72,400 |
| 16 Sep 16 |
9.52000 -0.16 |
9.68 | 9.41 | 9.61 | 114,700 |
| 15 Sep 16 |
9.68000 +0.19 |
9.80 | 9.43 | 9.43 | 100,200 |
| 14 Sep 16 |
9.49000 +0.03 |
9.67 | 9.26 | 9.50 | 133,100 |
| 13 Sep 16 |
9.46000 -0.05 |
9.52 | 9.32 | 9.39 | 66,300 |
| 12 Sep 16 |
9.51000 +0.12 |
9.55 | 9.26 | 9.26 | 66,700 |
| 09 Sep 16 |
9.39000 -0.09 |
9.57 | 9.35 | 9.57 | 51,200 |
| 08 Sep 16 |
9.48000 +0.24 |
9.54 | 9.32 | 9.32 | 48,500 |
| 07 Sep 16 |
9.24000 -0.10 |
9.41 | 9.20 | 9.30 | 37,000 |
| 06 Sep 16 |
9.34000 -0.05 |
9.44 | 9.32 | 9.40 | 36,900 |
| 02 Sep 16 |
9.39000 -0.02 |
9.48 | 9.35 | 9.41 | 39,600 |
| 01 Sep 16 |
9.41000 +0.08 |
9.45 | 9.29 | 9.33 | 47,500 |
| 31 Aug 16 |
9.33000 -0.14 |
9.50 | 9.33 | 9.43 | 68,500 |
| 30 Aug 16 |
9.47000 +0.16 |
9.64 | 9.40 | 9.52 | 45,300 |
| 29 Aug 16 |
9.31000 -0.03 |
9.39 | 9.26 | 9.39 | 30,800 |
| 26 Aug 16 |
9.34000 -0.30 |
9.67 | 9.29 | 9.67 | 24,600 |
| 25 Aug 16 |
9.64000 +0.25 |
9.67 | 9.21 | 9.39 | 68,400 |
| 24 Aug 16 |
9.39000 -0.23 |
9.68 | 9.39 | 9.61 | 41,500 |
| 23 Aug 16 |
9.62000 +0.03 |
9.75 | 9.55 | 9.71 | 34,300 |
| 22 Aug 16 |
9.59000 +0.10 |
9.59 | 9.37 | 9.49 | 33,300 |
| 19 Aug 16 |
9.49000 -0.29 |
9.78 | 9.35 | 9.78 | 83,000 |
| 18 Aug 16 |
9.78000 +0.15 |
9.88 | 9.59 | 9.69 | 85,000 |
| 17 Aug 16 |
9.63000 -0.05 |
9.81 | 9.60 | 9.68 | 65,900 |
| 16 Aug 16 |
9.68000 -0.15 |
9.84 | 9.65 | 9.83 | 94,000 |
| 15 Aug 16 |
9.83000 -0.01 |
9.90 | 9.76 | 9.84 | 70,600 |
| 12 Aug 16 |
9.84000 +0.06 |
9.91 | 9.75 | 9.75 | 39,600 |
| 11 Aug 16 |
9.78000 -0.22 |
10.11 | 9.76 | 9.90 | 81,000 |
| 10 Aug 16 |
10.00000 -0.35 |
10.41 | 9.83 | 10.41 | 119,600 |
| 09 Aug 16 |
10.35000 -0.12 |
10.50 | 10.29 | 10.37 | 61,900 |
| 08 Aug 16 |
10.47000 +0.09 |
10.62 | 10.27 | 10.30 | 68,000 |
| 05 Aug 16 |
10.38000 +0.08 |
10.47 | 10.30 | 10.30 | 19,900 |
| 04 Aug 16 |
10.30000 -0.02 |
10.37 | 10.17 | 10.34 | 32,500 |
| 03 Aug 16 |
10.32000 +0.25 |
10.35 | 10.00 | 10.02 | 42,300 |
| 02 Aug 16 |
10.07000 +0.16 |
10.07 | 9.93 | 9.99 | 57,800 |
| 29 Jul 16 |
9.91000 -0.11 |
10.04 | 9.83 | 10.04 | 50,100 |
| 28 Jul 16 |
10.02000 -0.08 |
10.12 | 9.98 | 10.04 | 40,400 |
| 27 Jul 16 |
10.10000 +0.08 |
10.22 | 10.00 | 10.02 | 28,000 |
| 26 Jul 16 |
10.02000 +0.01 |
10.06 | 9.95 | 9.95 | 21,500 |
| 25 Jul 16 |
10.01000 +0.24 |
10.02 | 9.70 | 9.70 | 45,900 |
| 22 Jul 16 |
9.77000 -0.24 |
10.15 | 9.75 | 10.15 | 60,700 |
| 21 Jul 16 |
10.01000 +0.12 |
10.05 | 9.81 | 9.81 | 62,000 |
| 20 Jul 16 |
9.89000 -0.01 |
10.00 | 9.81 | 9.85 | 66,000 |
| 19 Jul 16 |
9.90000 +0.02 |
9.95 | 9.83 | 9.90 | 38,900 |
| 18 Jul 16 |
9.88000 -0.12 |
10.16 | 9.82 | 9.90 | 40,300 |
| 15 Jul 16 |
10.00000 -0.25 |
10.20 | 9.97 | 10.20 | 24,500 |
| 14 Jul 16 |
10.25000 +0.24 |
10.27 | 10.01 | 10.14 | 30,000 |
| 13 Jul 16 |
10.01000 +0.08 |
10.09 | 9.81 | 9.94 | 79,700 |
| 12 Jul 16 |
9.93000 +0.28 |
10.00 | 9.65 | 9.67 | 44,600 |
| 11 Jul 16 |
9.65000 -0.23 |
9.97 | 9.62 | 9.79 | 35,900 |
| 08 Jul 16 |
9.88000 +0.10 |
9.95 | 9.60 | 9.85 | 35,400 |
| 07 Jul 16 |
9.78000 -0.07 |
9.95 | 9.50 | 9.86 | 66,700 |
| 06 Jul 16 |
9.85000 +0.07 |
9.94 | 9.54 | 9.71 | 72,200 |
| 05 Jul 16 |
9.78000 -0.57 |
10.47 | 9.73 | 10.37 | 67,600 |
| 04 Jul 16 |
10.35000 +0.01 |
10.45 | 10.27 | 10.35 | 18,900 |
| 30 Jun 16 |
10.34000 +0.27 |
10.45 | 10.15 | 10.26 | 110,500 |
| 29 Jun 16 |
10.07000 +0.43 |
10.10 | 9.72 | 9.72 | 74,100 |
| 28 Jun 16 |
9.64000 +0.15 |
9.66 | 9.50 | 9.62 | 55,800 |
| 27 Jun 16 |
9.49000 -0.24 |
9.70 | 9.43 | 9.70 | 42,100 |
| 24 Jun 16 |
9.73000 -0.26 |
10.03 | 9.63 | 9.63 | 37,600 |
| 23 Jun 16 |
9.99000 +0.20 |
10.00 | 9.75 | 9.89 | 39,600 |
| 22 Jun 16 |
9.79000 +0.03 |
9.90 | 9.75 | 9.76 | 24,700 |
| 21 Jun 16 |
9.76000 -0.04 |
9.84 | 9.74 | 9.84 | 44,400 |
| 20 Jun 16 |
9.80000 -0.21 |
10.02 | 9.79 | 9.88 | 78,600 |
| 17 Jun 16 |
10.01000 +0.22 |
10.14 | 9.70 | 9.79 | 200,900 |
| 16 Jun 16 |
9.79000 +0.01 |
9.87 | 9.64 | 9.76 | 52,600 |
| 15 Jun 16 |
9.78000 -0.12 |
10.10 | 9.78 | 9.89 | 58,900 |
| 14 Jun 16 |
9.90000 -0.09 |
10.01 | 9.76 | 9.97 | 54,700 |
| 13 Jun 16 |
9.99000 +0.09 |
10.21 | 9.83 | 9.89 | 51,100 |
| 10 Jun 16 |
9.90000 -0.49 |
10.39 | 9.84 | 10.28 | 86,600 |
| 09 Jun 16 |
10.39000 -0.11 |
10.45 | 10.34 | 10.45 | 8,400 |
| 08 Jun 16 |
10.50000 +0.10 |
10.61 | 10.41 | 10.41 | 76,000 |
| 07 Jun 16 |
10.40000 +0.10 |
10.49 | 10.27 | 10.27 | 76,800 |
| 06 Jun 16 |
10.30000 +0.24 |
10.35 | 10.10 | 10.10 | 53,100 |
| 03 Jun 16 |
10.06000 -0.09 |
10.07 | 9.88 | 9.98 | 47,900 |
| 02 Jun 16 |
10.15000 +0.01 |
10.16 | 9.99 | 10.09 | 75,600 |
| 01 Jun 16 |
10.14000 -0.23 |
10.30 | 10.12 | 10.30 | 63,900 |
| 31 May 16 |
10.37000 +0.18 |
10.42 | 10.09 | 10.09 | 111,500 |
| 30 May 16 |
10.19000 +0.11 |
10.26 | 10.05 | 10.15 | 47,400 |
| 27 May 16 |
10.08000 +0.08 |
10.15 | 9.95 | 9.95 | 90,100 |
| 26 May 16 |
10.00000 +0.08 |
10.09 | 9.94 | 9.94 | 85,800 |
| 25 May 16 |
9.92000 -0.24 |
10.08 | 9.91 | 10.00 | 146,500 |
| 24 May 16 |
10.16000 +0.43 |
10.28 | 9.41 | 9.41 | 167,800 |
| 20 May 16 |
9.73000 +0.27 |
9.77 | 9.15 | 9.50 | 89,000 |
| 19 May 16 |
9.46000 +0.01 |
9.53 | 9.25 | 9.44 | 122,800 |
| 18 May 16 |
9.45000 -0.04 |
9.51 | 9.30 | 9.37 | 64,400 |
| 17 May 16 |
9.49000 +0.14 |
9.50 | 9.29 | 9.38 | 40,000 |
| 16 May 16 |
9.35000 +0.24 |
9.40 | 9.15 | 9.15 | 37,700 |
| 13 May 16 |
9.11000 +0.03 |
9.35 | 9.09 | 9.09 | 61,900 |
| 12 May 16 |
9.08000 -0.03 |
9.34 | 9.03 | 9.26 | 88,500 |
| 11 May 16 |
9.11000 +0.05 |
9.50 | 9.03 | 9.03 | 98,600 |
| 10 May 16 |
9.06000 +0.05 |
9.17 | 8.99 | 9.06 | 84,500 |
| 09 May 16 |
9.01000 -0.92 |
9.78 | 8.94 | 9.78 | 282,900 |
| 06 May 16 |
9.93000 -0.34 |
10.29 | 9.91 | 10.25 | 64,700 |
| 05 May 16 |
10.27000 -0.04 |
10.43 | 10.13 | 10.40 | 36,600 |
| 04 May 16 |
10.31000 -0.02 |
10.37 | 10.15 | 10.20 | 92,800 |
| 03 May 16 |
10.33000 +0.17 |
10.43 | 9.90 | 10.07 | 88,800 |
| 02 May 16 |
10.16000 +0.12 |
10.25 | 10.02 | 10.19 | 38,200 |
| 29 Apr 16 |
10.04000 -0.12 |
10.27 | 10.00 | 10.16 | 39,700 |
| 28 Apr 16 |
10.16000 -0.05 |
10.35 | 10.15 | 10.15 | 29,600 |
| 27 Apr 16 |
10.21000 +0.05 |
10.29 | 10.05 | 10.13 | 54,600 |
| 26 Apr 16 |
10.16000 +0.06 |
10.28 | 10.09 | 10.15 | 81,300 |
| 25 Apr 16 |
10.10000 +0.04 |
10.17 | 10.02 | 10.09 | 49,100 |
| 22 Apr 16 |
10.06000 -0.09 |
10.23 | 10.05 | 10.11 | 35,400 |
| 21 Apr 16 |
10.15000 -0.09 |
10.25 | 10.05 | 10.25 | 37,700 |
| 20 Apr 16 |
10.24000 +0.05 |
10.33 | 10.17 | 10.33 | 104,900 |
| 19 Apr 16 |
10.19000 +0.00 |
10.28 | 10.03 | 10.05 | 151,600 |
| 18 Apr 16 |
10.19000 +0.29 |
10.20 | 9.90 | 9.90 | 114,500 |
| 15 Apr 16 |
9.90000 -0.15 |
10.17 | 9.84 | 9.84 | 38,100 |
| 14 Apr 16 |
10.05000 -0.34 |
10.40 | 9.96 | 10.40 | 56,200 |
| 13 Apr 16 |
10.39000 +0.16 |
10.53 | 10.19 | 10.30 | 193,300 |
| 12 Apr 16 |
10.23000 +0.07 |
10.25 | 10.14 | 10.23 | 60,000 |
| 11 Apr 16 |
10.16000 +0.12 |
10.26 | 10.01 | 10.01 | 65,000 |
| 08 Apr 16 |
10.04000 +0.02 |
10.09 | 9.97 | 10.07 | 51,000 |
| 07 Apr 16 |
10.02000 -0.04 |
10.09 | 10.00 | 10.05 | 133,200 |
| 06 Apr 16 |
10.06000 -0.12 |
10.20 | 10.00 | 10.20 | 86,700 |
| 05 Apr 16 |
10.18000 +0.01 |
10.20 | 10.06 | 10.10 | 36,900 |
| 04 Apr 16 |
10.17000 +0.19 |
10.17 | 9.97 | 10.04 | 95,100 |
| 01 Apr 16 |
9.98000 -0.16 |
10.24 | 9.95 | 10.18 | 47,500 |
| 31 Mar 16 |
10.14000 -0.10 |
10.28 | 10.11 | 10.20 | 89,900 |
| 30 Mar 16 |
10.24000 -0.17 |
10.59 | 10.07 | 10.48 | 102,500 |
| 29 Mar 16 |
10.41000 -0.04 |
10.71 | 10.40 | 10.40 | 80,500 |
| 28 Mar 16 |
10.45000 +0.33 |
10.64 | 10.13 | 10.13 | 69,000 |
| 24 Mar 16 |
10.12000 -0.06 |
10.24 | 9.77 | 10.05 | 50,600 |
| 23 Mar 16 |
10.18000 -0.60 |
10.85 | 10.13 | 10.77 | 105,100 |
| 22 Mar 16 |
10.78000 +0.12 |
10.85 | 10.58 | 10.58 | 92,900 |
| 21 Mar 16 |
10.66000 -0.13 |
10.79 | 10.56 | 10.63 | 98,500 |
| 18 Mar 16 |
10.79000 -0.02 |
10.88 | 10.65 | 10.86 | 96,300 |
| 17 Mar 16 |
10.81000 +0.32 |
10.85 | 10.50 | 10.51 | 62,200 |
| 16 Mar 16 |
10.49000 +0.10 |
10.54 | 10.33 | 10.40 | 92,300 |
| 15 Mar 16 |
10.39000 -0.11 |
10.55 | 10.19 | 10.46 | 57,800 |
| 14 Mar 16 |
10.50000 +0.08 |
10.58 | 10.21 | 10.43 | 118,000 |
| 11 Mar 16 |
10.42000 +0.47 |
10.50 | 10.01 | 10.01 | 155,700 |
| 10 Mar 16 |
9.95000 +0.12 |
10.12 | 9.87 | 9.96 | 143,900 |
| 09 Mar 16 |
9.83000 +0.01 |
9.98 | 9.70 | 9.91 | 71,200 |
| 08 Mar 16 |
9.82000 +0.20 |
9.91 | 9.52 | 9.53 | 136,500 |
| 07 Mar 16 |
9.62000 +0.23 |
9.73 | 9.24 | 9.24 | 266,100 |
| 04 Mar 16 |
9.39000 -0.30 |
9.75 | 9.23 | 9.75 | 109,600 |
| 03 Mar 16 |
9.69000 -0.21 |
9.86 | 9.64 | 9.77 | 97,800 |
| 02 Mar 16 |
9.90000 -0.07 |
9.99 | 9.60 | 9.93 | 216,200 |
| 01 Mar 16 |
9.97000 +0.22 |
10.28 | 9.71 | 9.86 | 142,700 |
| 29 Feb 16 |
9.75000 -0.04 |
10.03 | 9.67 | 9.83 | 104,400 |
| 26 Feb 16 |
9.79000 -0.21 |
10.18 | 9.74 | 10.08 | 83,100 |
| 25 Feb 16 |
10.00000 +0.22 |
10.14 | 9.74 | 9.78 | 97,200 |
| 24 Feb 16 |
9.78000 +0.13 |
9.81 | 9.32 | 9.50 | 105,900 |
| 23 Feb 16 |
9.65000 +0.03 |
9.78 | 9.52 | 9.52 | 115,300 |
| 22 Feb 16 |
9.62000 +0.31 |
9.79 | 9.42 | 9.46 | 115,100 |
| 19 Feb 16 |
9.31000 -0.11 |
9.37 | 9.19 | 9.27 | 69,000 |
| 18 Feb 16 |
9.42000 -0.09 |
9.65 | 9.32 | 9.57 | 119,300 |
| 17 Feb 16 |
9.51000 +0.76 |
9.55 | 8.81 | 8.81 | 163,500 |
| 16 Feb 16 |
8.75000 +0.38 |
8.78 | 8.39 | 8.50 | 60,700 |
| 12 Feb 16 |
8.37000 +0.29 |
8.38 | 8.04 | 8.16 | 85,400 |
| 11 Feb 16 |
8.08000 -0.30 |
8.29 | 8.00 | 8.27 | 294,500 |
| 10 Feb 16 |
8.38000 -0.23 |
8.87 | 8.28 | 8.63 | 338,500 |
| 09 Feb 16 |
8.61000 +0.02 |
8.64 | 8.44 | 8.55 | 54,600 |
| 08 Feb 16 |
8.59000 -0.21 |
8.71 | 8.31 | 8.71 | 115,300 |
| 05 Feb 16 |
8.80000 -0.15 |
8.96 | 8.75 | 8.90 | 100,100 |
| 04 Feb 16 |
8.95000 +0.06 |
9.08 | 8.85 | 8.88 | 181,200 |
| 03 Feb 16 |
8.89000 -0.13 |
9.02 | 8.67 | 8.82 | 149,700 |
| 02 Feb 16 |
9.02000 -0.38 |
9.30 | 8.98 | 9.29 | 68,100 |
| 01 Feb 16 |
9.40000 +0.10 |
9.52 | 9.23 | 9.25 | 126,800 |
| 29 Jan 16 |
9.30000 +0.75 |
9.38 | 8.54 | 8.54 | 658,600 |
| 28 Jan 16 |
8.55000 +0.19 |
8.65 | 8.36 | 8.40 | 140,900 |
| 27 Jan 16 |
8.36000 +0.41 |
8.39 | 7.98 | 7.98 | 273,800 |
| 26 Jan 16 |
7.95000 -0.04 |
8.11 | 7.67 | 7.70 | 349,100 |
| 25 Jan 16 |
7.99000 -0.38 |
8.20 | 7.98 | 8.20 | 196,800 |
| 22 Jan 16 |
8.37000 +0.20 |
8.50 | 8.19 | 8.30 | 242,500 |
| 21 Jan 16 |
8.17000 +0.03 |
8.36 | 8.13 | 8.17 | 138,500 |
| 20 Jan 16 |
8.14000 -0.30 |
8.60 | 8.10 | 8.30 | 253,900 |
| 19 Jan 16 |
8.44000 +0.01 |
8.75 | 8.35 | 8.51 | 252,900 |
| 18 Jan 16 |
8.43000 -0.26 |
8.48 | 8.29 | 8.30 | 45,800 |
| 15 Jan 16 |
8.69000 +0.09 |
8.70 | 8.29 | 8.60 | 130,400 |
| 14 Jan 16 |
8.60000 -0.05 |
8.93 | 8.55 | 8.75 | 87,900 |
| 13 Jan 16 |
8.65000 -0.36 |
9.05 | 8.60 | 8.96 | 201,700 |
| 12 Jan 16 |
9.01000 +0.38 |
9.03 | 8.56 | 8.56 | 136,400 |
| 11 Jan 16 |
8.63000 -0.22 |
8.95 | 8.57 | 8.91 | 153,500 |
| 08 Jan 16 |
8.85000 +0.06 |
9.01 | 8.79 | 8.86 | 79,500 |
| 07 Jan 16 |
8.79000 -0.28 |
8.90 | 8.60 | 8.85 | 186,000 |
| 06 Jan 16 |
9.07000 -0.07 |
9.15 | 8.94 | 9.02 | 204,100 |
| 05 Jan 16 |
9.14000 +0.28 |
9.16 | 8.82 | 8.82 | 65,800 |
| 04 Jan 16 |
8.86000 -0.12 |
8.96 | 8.70 | 8.85 | 138,500 |
| 31 Dec 15 |
8.98000 -0.54 |
9.53 | 8.98 | 9.50 | 75,500 |
| 30 Dec 15 |
9.52000 +0.03 |
9.59 | 9.44 | 9.45 | 63,000 |
| 29 Dec 15 |
9.49000 +0.04 |
9.50 | 9.31 | 9.41 | 69,200 |
| 24 Dec 15 |
9.45000 +0.09 |
9.50 | 9.32 | 9.35 | 26,700 |
| 23 Dec 15 |
9.36000 +0.15 |
9.44 | 9.20 | 9.25 | 97,800 |
| 22 Dec 15 |
9.21000 -0.03 |
9.29 | 9.11 | 9.22 | 93,700 |
| 21 Dec 15 |
9.24000 -0.03 |
9.37 | 9.18 | 9.28 | 137,200 |
| 18 Dec 15 |
9.27000 +0.01 |
9.31 | 9.11 | 9.24 | 135,100 |
| 17 Dec 15 |
9.26000 +0.28 |
9.40 | 8.97 | 8.97 | 266,600 |
| 16 Dec 15 |
8.98000 -0.02 |
9.41 | 8.92 | 9.04 | 221,600 |
| 15 Dec 15 |
9.00000 +0.75 |
9.13 | 8.30 | 8.30 | 329,600 |
| 14 Dec 15 |
8.25000 -0.65 |
9.01 | 8.22 | 8.76 | 429,400 |
| 11 Dec 15 |
8.90000 -0.62 |
9.54 | 8.83 | 9.46 | 202,800 |
| 10 Dec 15 |
9.52000 +0.07 |
9.63 | 9.45 | 9.51 | 151,000 |
| 09 Dec 15 |
9.45000 -0.16 |
9.73 | 9.28 | 9.57 | 295,900 |
| 08 Dec 15 |
9.61000 -0.12 |
9.71 | 9.35 | 9.59 | 355,300 |
| 07 Dec 15 |
9.73000 -0.27 |
9.95 | 9.65 | 9.94 | 194,000 |
| 04 Dec 15 |
10.00000 -0.16 |
10.25 | 9.99 | 10.12 | 210,600 |
| 03 Dec 15 |
10.16000 -0.18 |
10.36 | 10.10 | 10.30 | 364,800 |
| 02 Dec 15 |
10.34000 -0.02 |
10.44 | 10.23 | 10.23 | 82,200 |
| 01 Dec 15 |
10.36000 -0.03 |
10.45 | 10.26 | 10.39 | 470,700 |
| 30 Nov 15 |
10.39000 +0.14 |
10.56 | 10.30 | 10.30 | 1,034,000 |
| 27 Nov 15 |
10.25000 +0.07 |
10.38 | 10.04 | 10.04 | 103,400 |
| 26 Nov 15 |
10.18000 -0.01 |
10.22 | 10.06 | 10.22 | 47,100 |
| 25 Nov 15 |
10.19000 +0.09 |
10.23 | 10.02 | 10.04 | 142,400 |
| 24 Nov 15 |
10.10000 -0.10 |
10.25 | 9.93 | 10.19 | 154,400 |
| 23 Nov 15 |
10.20000 -0.03 |
10.33 | 10.15 | 10.19 | 96,800 |
| 20 Nov 15 |
10.23000 -0.11 |
10.56 | 10.13 | 10.29 | 146,600 |
| 19 Nov 15 |
10.34000 -0.37 |
10.73 | 10.19 | 10.64 | 155,300 |
| 18 Nov 15 |
10.71000 -0.12 |
10.85 | 10.64 | 10.81 | 106,700 |
| 17 Nov 15 |
10.83000 -0.23 |
11.23 | 10.75 | 11.07 | 157,000 |
| 16 Nov 15 |
11.06000 -0.11 |
11.10 | 10.83 | 11.01 | 287,300 |
| 13 Nov 15 |
11.17000 -0.94 |
12.08 | 10.69 | 11.40 | 373,800 |
| 12 Nov 15 |
12.11000 +0.32 |
12.15 | 11.70 | 11.70 | 59,700 |
| 11 Nov 15 |
11.79000 -0.10 |
12.17 | 11.79 | 11.80 | 79,400 |
| 10 Nov 15 |
11.89000 -0.12 |
12.05 | 11.65 | 12.05 | 58,800 |
| 09 Nov 15 |
12.01000 -0.36 |
12.45 | 12.00 | 12.30 | 56,300 |
| 06 Nov 15 |
12.37000 +0.17 |
12.45 | 12.04 | 12.15 | 40,200 |
| 05 Nov 15 |
12.20000 +0.07 |
12.23 | 12.03 | 12.13 | 55,600 |
| 04 Nov 15 |
12.13000 -0.08 |
12.31 | 12.00 | 12.31 | 56,100 |
| 03 Nov 15 |
12.21000 +0.23 |
12.31 | 12.00 | 12.05 | 46,000 |
| 02 Nov 15 |
11.98000 -0.42 |
12.44 | 11.87 | 12.38 | 81,800 |
| 30 Oct 15 |
12.40000 +0.16 |
12.45 | 12.02 | 12.23 | 93,600 |
| 29 Oct 15 |
12.24000 +0.34 |
12.47 | 11.80 | 11.85 | 103,900 |
| 28 Oct 15 |
11.90000 +0.21 |
12.00 | 11.68 | 11.74 | 61,800 |
| 27 Oct 15 |
11.69000 -0.23 |
12.04 | 11.69 | 11.90 | 116,000 |
| 26 Oct 15 |
11.92000 -0.09 |
12.08 | 11.80 | 11.93 | 75,500 |
| 23 Oct 15 |
12.01000 -0.24 |
12.31 | 11.92 | 12.31 | 66,300 |
| 22 Oct 15 |
12.25000 +0.26 |
12.28 | 11.82 | 12.05 | 97,600 |
| 21 Oct 15 |
11.99000 +0.32 |
12.10 | 11.61 | 11.61 | 79,900 |
| 20 Oct 15 |
11.67000 -0.25 |
12.00 | 11.67 | 11.99 | 65,800 |
| 19 Oct 15 |
11.92000 +0.16 |
12.01 | 11.66 | 11.66 | 72,100 |
| 16 Oct 15 |
11.76000 -0.11 |
12.10 | 11.70 | 11.94 | 69,900 |
| 15 Oct 15 |
11.87000 -0.07 |
11.99 | 11.80 | 11.99 | 56,700 |
| 14 Oct 15 |
11.94000 -0.16 |
12.19 | 11.94 | 12.13 | 146,600 |
| 13 Oct 15 |
12.10000 +0.00 |
12.47 | 11.97 | 11.97 | 173,300 |
| 09 Oct 15 |
12.10000 +0.12 |
12.11 | 11.84 | 11.84 | 80,300 |
| 08 Oct 15 |
11.98000 +0.13 |
12.00 | 11.61 | 11.76 | 977,600 |
| 07 Oct 15 |
11.85000 +0.16 |
12.00 | 11.54 | 11.54 | 106,300 |
| 06 Oct 15 |
11.69000 -0.22 |
11.98 | 11.62 | 11.88 | 65,500 |
| 05 Oct 15 |
11.91000 +0.43 |
11.95 | 11.50 | 11.50 | 162,400 |
| 02 Oct 15 |
11.48000 -0.07 |
11.49 | 11.32 | 11.43 | 126,900 |
| 01 Oct 15 |
11.55000 +0.22 |
11.60 | 11.27 | 11.27 | 192,500 |
| 30 Sep 15 |
11.33000 +0.11 |
11.57 | 11.29 | 11.29 | 154,000 |
| 29 Sep 15 |
11.22000 -0.58 |
11.81 | 11.15 | 11.79 | 630,200 |
| 28 Sep 15 |
11.80000 -0.31 |
12.07 | 11.78 | 12.02 | 61,900 |
| 25 Sep 15 |
12.11000 -0.04 |
12.27 | 12.04 | 12.27 | 81,600 |
| 24 Sep 15 |
12.15000 -0.25 |
12.37 | 12.03 | 12.37 | 113,300 |
| 23 Sep 15 |
12.40000 -0.07 |
12.55 | 12.37 | 12.45 | 86,400 |
| 22 Sep 15 |
12.47000 +0.04 |
12.48 | 11.99 | 12.32 | 94,800 |
| 21 Sep 15 |
12.43000 -0.08 |
12.59 | 12.39 | 12.54 | 104,500 |
| 18 Sep 15 |
12.51000 -0.02 |
12.64 | 12.41 | 12.44 | 166,600 |
| 17 Sep 15 |
12.53000 +0.00 |
12.68 | 12.50 | 12.53 | 55,300 |
| 16 Sep 15 |
12.53000 +0.17 |
12.70 | 12.40 | 12.42 | 84,200 |
| 15 Sep 15 |
12.36000 +0.60 |
12.42 | 11.75 | 11.75 | 160,700 |
| 14 Sep 15 |
11.76000 -0.03 |
12.10 | 11.75 | 11.80 | 226,400 |
| 11 Sep 15 |
11.79000 -0.20 |
12.03 | 11.73 | 12.00 | 79,000 |
| 10 Sep 15 |
11.99000 +0.16 |
12.11 | 11.70 | 11.75 | 118,300 |
| 09 Sep 15 |
11.83000 -0.09 |
12.18 | 11.62 | 12.17 | 134,800 |
| 08 Sep 15 |
11.92000 +0.19 |
12.04 | 11.64 | 11.83 | 93,400 |
| 04 Sep 15 |
11.73000 -0.13 |
11.80 | 11.65 | 11.73 | 26,000 |
| 03 Sep 15 |
11.86000 +0.02 |
12.00 | 11.67 | 11.86 | 55,100 |
| 02 Sep 15 |
11.84000 -0.11 |
12.06 | 11.68 | 12.05 | 91,900 |
| 01 Sep 15 |
11.95000 -0.29 |
12.15 | 11.73 | 12.01 | 132,700 |
| 31 Aug 15 |
12.24000 +0.24 |
12.25 | 11.89 | 11.89 | 100,200 |
| 28 Aug 15 |
12.00000 +0.04 |
12.06 | 11.91 | 11.97 | 107,300 |
| 27 Aug 15 |
11.96000 +0.48 |
12.09 | 11.57 | 11.57 | 216,200 |
| 26 Aug 15 |
11.48000 +0.07 |
11.66 | 11.41 | 11.54 | 122,300 |
| 25 Aug 15 |
11.41000 +0.18 |
11.74 | 11.33 | 11.74 | 128,000 |
| 24 Aug 15 |
11.23000 -0.45 |
11.50 | 10.14 | 10.14 | 153,700 |
| 21 Aug 15 |
11.68000 -0.33 |
12.27 | 11.54 | 11.93 | 289,800 |
| 20 Aug 15 |
12.01000 -0.26 |
12.31 | 12.00 | 12.25 | 283,600 |
| 19 Aug 15 |
12.27000 +0.03 |
12.35 | 12.18 | 12.23 | 238,300 |
| 18 Aug 15 |
12.24000 -0.23 |
12.48 | 12.23 | 12.43 | 75,800 |
| 17 Aug 15 |
12.47000 -0.03 |
12.71 | 12.45 | 12.50 | 58,100 |
| 14 Aug 15 |
12.50000 +0.19 |
12.57 | 12.27 | 12.30 | 221,200 |
| 13 Aug 15 |
12.31000 -0.17 |
12.55 | 12.24 | 12.47 | 153,300 |
| 12 Aug 15 |
12.48000 +0.00 |
12.60 | 12.00 | 12.07 | 156,500 |
| 11 Aug 15 |
12.48000 -0.15 |
12.70 | 12.40 | 12.55 | 176,600 |
| 10 Aug 15 |
12.63000 -0.02 |
12.75 | 12.56 | 12.73 | 82,000 |
| 07 Aug 15 |
12.65000 -0.21 |
13.04 | 12.50 | 12.90 | 58,300 |
| 06 Aug 15 |
12.86000 -0.54 |
13.40 | 12.86 | 13.36 | 104,300 |
| 05 Aug 15 |
13.40000 +0.20 |
13.60 | 13.26 | 13.26 | 164,200 |
| 04 Aug 15 |
13.20000 +0.11 |
13.32 | 13.05 | 13.10 | 145,400 |
| 31 Jul 15 |
13.09000 +0.13 |
13.10 | 12.87 | 12.98 | 119,100 |
| 30 Jul 15 |
12.96000 +0.25 |
13.06 | 12.66 | 12.70 | 188,200 |
| 29 Jul 15 |
12.71000 +0.02 |
12.86 | 12.61 | 12.61 | 125,500 |
| 28 Jul 15 |
12.69000 +0.30 |
12.80 | 12.33 | 12.33 | 312,700 |
| 27 Jul 15 |
12.39000 -0.96 |
13.25 | 12.26 | 13.25 | 133,900 |
| 24 Jul 15 |
13.35000 -0.01 |
13.37 | 13.19 | 13.37 | 122,300 |
| 23 Jul 15 |
13.36000 -0.01 |
13.47 | 13.27 | 13.38 | 130,700 |
| 22 Jul 15 |
13.37000 -0.19 |
13.56 | 13.29 | 13.49 | 183,800 |
| 21 Jul 15 |
13.56000 +0.03 |
13.61 | 13.50 | 13.58 | 50,800 |
| 20 Jul 15 |
13.53000 -0.16 |
13.70 | 13.43 | 13.70 | 54,500 |
| 17 Jul 15 |
13.69000 +0.02 |
13.73 | 13.60 | 13.67 | 53,600 |
| 16 Jul 15 |
13.67000 +0.11 |
13.74 | 13.54 | 13.58 | 45,400 |
| 15 Jul 15 |
13.56000 -0.12 |
13.75 | 13.56 | 13.71 | 85,700 |
| 14 Jul 15 |
13.68000 -0.07 |
13.75 | 13.60 | 13.74 | 45,800 |
| 13 Jul 15 |
13.75000 +0.26 |
13.92 | 13.51 | 13.57 | 630,800 |
| 10 Jul 15 |
13.49000 +0.50 |
13.53 | 12.94 | 12.94 | 134,300 |
| 09 Jul 15 |
12.99000 -0.14 |
13.44 | 12.77 | 13.33 | 148,800 |
| 08 Jul 15 |
13.13000 -0.05 |
13.18 | 13.01 | 13.08 | 215,000 |
| 07 Jul 15 |
13.18000 +0.07 |
13.23 | 12.94 | 13.07 | 81,600 |
| 06 Jul 15 |
13.11000 -0.10 |
13.15 | 12.91 | 13.14 | 74,600 |
| 03 Jul 15 |
13.21000 -0.09 |
13.30 | 13.05 | 13.25 | 67,900 |
| 02 Jul 15 |
13.30000 +0.64 |
13.34 | 12.61 | 12.61 | 243,100 |
| 30 Jun 15 |
12.66000 +0.15 |
12.71 | 12.49 | 12.53 | 96,500 |
| 29 Jun 15 |
12.51000 -0.18 |
12.59 | 12.42 | 12.55 | 84,400 |
| 26 Jun 15 |
12.69000 -0.06 |
12.72 | 12.55 | 12.67 | 72,600 |
| 25 Jun 15 |
12.75000 +0.18 |
12.85 | 12.63 | 12.63 | 122,300 |
| 24 Jun 15 |
12.57000 -0.03 |
12.64 | 12.50 | 12.60 | 116,200 |
| 23 Jun 15 |
12.60000 -0.09 |
12.77 | 12.59 | 12.70 | 89,200 |
| 22 Jun 15 |
12.69000 +0.31 |
12.70 | 12.36 | 12.43 | 297,000 |
| 19 Jun 15 |
12.38000 -0.42 |
12.87 | 12.36 | 12.77 | 4,413,100 |
| 18 Jun 15 |
12.80000 -0.05 |
13.05 | 12.69 | 12.70 | 1,523,300 |
| 17 Jun 15 |
12.85000 -0.03 |
13.00 | 12.73 | 12.94 | 184,000 |
| 16 Jun 15 |
12.88000 -0.18 |
13.06 | 12.85 | 13.00 | 243,800 |
| 15 Jun 15 |
13.06000 -0.02 |
13.14 | 12.89 | 13.00 | 455,200 |
| 12 Jun 15 |
13.08000 -0.10 |
13.18 | 13.00 | 13.11 | 78,500 |
| 11 Jun 15 |
13.18000 -0.03 |
13.23 | 13.11 | 13.23 | 52,400 |
| 10 Jun 15 |
13.21000 +0.01 |
13.25 | 13.18 | 13.25 | 339,000 |
| 09 Jun 15 |
13.20000 -0.04 |
13.25 | 12.98 | 12.98 | 84,600 |
| 08 Jun 15 |
13.24000 +0.02 |
13.39 | 13.00 | 13.14 | 225,500 |
| 05 Jun 15 |
13.22000 -0.03 |
13.34 | 13.04 | 13.20 | 81,500 |
| 04 Jun 15 |
13.25000 -0.51 |
13.72 | 13.16 | 13.68 | 87,600 |
| 03 Jun 15 |
13.76000 -0.13 |
13.84 | 13.75 | 13.80 | 98,000 |
| 02 Jun 15 |
13.89000 -0.01 |
13.98 | 13.78 | 13.87 | 163,800 |
| 01 Jun 15 |
13.90000 +0.13 |
13.90 | 13.71 | 13.80 | 240,100 |
| 29 May 15 |
13.77000 -0.22 |
13.99 | 13.77 | 13.98 | 117,700 |
| 28 May 15 |
13.99000 +0.17 |
14.03 | 13.72 | 13.76 | 190,400 |
| 27 May 15 |
13.82000 +0.01 |
13.90 | 13.60 | 13.76 | 184,300 |
| 26 May 15 |
13.81000 +0.12 |
13.81 | 13.72 | 13.75 | 199,000 |
| 25 May 15 |
13.69000 -0.29 |
13.98 | 13.37 | 13.94 | 111,600 |
| 22 May 15 |
13.98000 -0.29 |
14.10 | 13.75 | 13.98 | 229,800 |
| 21 May 15 |
14.27000 -0.28 |
14.37 | 12.43 | 13.75 | 359,800 |
| 20 May 15 |
14.55000 +0.08 |
14.60 | 14.44 | 14.50 | 98,700 |
| 19 May 15 |
14.47000 +0.05 |
14.53 | 14.34 | 14.42 | 83,000 |
| 15 May 15 |
14.42000 +0.12 |
14.55 | 14.29 | 14.37 | 157,800 |
| 14 May 15 |
14.30000 +0.13 |
14.53 | 14.27 | 14.27 | 195,300 |
| 13 May 15 |
14.17000 -0.08 |
14.49 | 14.13 | 14.28 | 100,500 |
| 12 May 15 |
14.25000 +0.45 |
14.26 | 13.68 | 13.84 | 190,400 |
| 11 May 15 |
13.80000 -0.16 |
14.08 | 13.74 | 13.94 | 152,600 |
| 08 May 15 |
13.96000 +0.43 |
13.96 | 13.57 | 13.57 | 119,500 |
| 07 May 15 |
13.53000 +0.25 |
13.56 | 13.35 | 13.45 | 52,800 |
| 06 May 15 |
13.28000 -0.32 |
13.48 | 12.75 | 13.48 | 92,900 |
| 05 May 15 |
13.60000 -0.03 |
13.89 | 13.53 | 13.73 | 31,100 |
| 04 May 15 |
13.63000 +0.10 |
13.88 | 13.55 | 13.71 | 70,400 |
| 01 May 15 |
13.53000 +0.22 |
13.71 | 13.30 | 13.30 | 91,000 |
| 30 Apr 15 |
13.31000 -0.02 |
13.56 | 13.23 | 13.29 | 418,000 |
| 29 Apr 15 |
13.33000 -0.08 |
13.60 | 13.31 | 13.40 | 91,400 |
| 28 Apr 15 |
13.41000 +0.35 |
13.46 | 12.92 | 13.07 | 81,500 |
| 27 Apr 15 |
13.06000 -0.09 |
13.45 | 13.00 | 13.28 | 147,000 |
| 24 Apr 15 |
13.15000 -0.47 |
13.77 | 13.15 | 13.72 | 133,900 |
| 23 Apr 15 |
13.62000 +0.18 |
13.81 | 13.36 | 13.40 | 98,200 |
| 22 Apr 15 |
13.44000 +0.56 |
13.44 | 12.90 | 13.01 | 131,500 |
| 21 Apr 15 |
12.88000 -0.08 |
13.14 | 12.83 | 12.88 | 72,800 |
| 20 Apr 15 |
12.96000 +0.00 |
13.16 | 12.87 | 12.97 | 39,700 |
| 17 Apr 15 |
12.96000 -0.16 |
13.30 | 12.91 | 13.11 | 39,700 |
| 16 Apr 15 |
13.12000 +0.02 |
13.26 | 13.00 | 13.07 | 79,700 |
| 15 Apr 15 |
13.10000 +0.12 |
13.19 | 12.85 | 12.98 | 119,200 |
| 14 Apr 15 |
12.98000 +0.19 |
12.99 | 12.60 | 12.84 | 75,000 |
| 13 Apr 15 |
12.79000 -0.02 |
12.90 | 12.62 | 12.78 | 163,600 |
| 10 Apr 15 |
12.81000 +0.09 |
12.86 | 12.66 | 12.67 | 30,200 |
| 09 Apr 15 |
12.72000 +0.02 |
12.78 | 12.51 | 12.68 | 28,500 |
| 08 Apr 15 |
12.70000 -0.06 |
12.76 | 12.52 | 12.75 | 44,000 |
| 07 Apr 15 |
12.76000 +0.01 |
12.92 | 12.73 | 12.80 | 66,200 |
| 06 Apr 15 |
12.75000 -0.09 |
12.96 | 12.63 | 12.75 | 195,700 |
| 02 Apr 15 |
12.84000 +0.25 |
12.85 | 12.55 | 12.60 | 40,900 |
| 01 Apr 15 |
12.59000 -0.13 |
12.79 | 12.39 | 12.75 | 149,700 |
| 31 Mar 15 |
12.72000 +0.16 |
12.75 | 12.48 | 12.51 | 144,000 |
| 30 Mar 15 |
12.56000 -0.03 |
12.68 | 12.54 | 12.64 | 71,400 |
| 27 Mar 15 |
12.59000 +0.06 |
12.75 | 12.47 | 12.60 | 49,400 |
| 26 Mar 15 |
12.53000 +0.14 |
12.58 | 12.22 | 12.22 | 37,400 |
| 25 Mar 15 |
12.39000 +0.01 |
12.46 | 12.04 | 12.04 | 37,200 |
| 24 Mar 15 |
12.38000 +0.34 |
12.46 | 12.03 | 12.04 | 221,500 |
| 23 Mar 15 |
12.04000 +0.28 |
12.13 | 11.88 | 11.88 | 107,000 |
| 20 Mar 15 |
11.76000 -0.19 |
12.13 | 11.76 | 11.95 | 258,000 |
| 19 Mar 15 |
11.95000 +0.13 |
11.96 | 11.64 | 11.72 | 92,600 |
| 18 Mar 15 |
11.82000 +0.09 |
11.88 | 11.66 | 11.70 | 96,500 |
| 17 Mar 15 |
11.73000 +0.02 |
11.80 | 11.50 | 11.53 | 124,500 |
| 16 Mar 15 |
11.71000 -0.30 |
12.06 | 11.60 | 12.06 | 50,400 |
| 13 Mar 15 |
12.01000 +0.02 |
12.05 | 11.80 | 12.05 | 25,500 |
| 12 Mar 15 |
11.99000 +0.06 |
12.09 | 11.84 | 12.00 | 18,400 |
| 11 Mar 15 |
11.93000 +0.24 |
12.09 | 11.62 | 11.62 | 83,600 |
| 10 Mar 15 |
11.69000 -0.41 |
12.17 | 11.69 | 12.15 | 48,800 |
| 09 Mar 15 |
12.10000 -0.11 |
12.31 | 11.94 | 12.31 | 42,000 |
| 06 Mar 15 |
12.21000 -0.13 |
12.39 | 12.19 | 12.24 | 33,000 |
| 05 Mar 15 |
12.34000 -0.20 |
12.54 | 12.27 | 12.27 | 28,200 |
| 04 Mar 15 |
12.54000 +0.03 |
12.61 | 12.32 | 12.54 | 23,100 |
| 03 Mar 15 |
12.51000 -0.01 |
12.53 | 12.36 | 12.44 | 74,300 |
| 02 Mar 15 |
12.52000 -0.18 |
12.76 | 11.98 | 12.76 | 121,700 |
| 27 Feb 15 |
12.70000 -0.05 |
12.85 | 12.66 | 12.71 | 110,500 |
| 26 Feb 15 |
12.75000 +0.28 |
12.75 | 12.50 | 12.54 | 98,600 |
| 25 Feb 15 |
12.47000 +0.11 |
12.57 | 12.40 | 12.40 | 55,500 |
| 24 Feb 15 |
12.36000 -0.06 |
12.58 | 12.34 | 12.58 | 67,600 |
| 23 Feb 15 |
12.42000 -0.15 |
12.65 | 12.39 | 12.65 | 75,100 |
| 20 Feb 15 |
12.57000 -0.05 |
12.75 | 12.50 | 12.74 | 35,500 |
| 19 Feb 15 |
12.62000 -0.11 |
12.73 | 12.50 | 12.69 | 77,600 |
| 18 Feb 15 |
12.73000 -0.04 |
12.85 | 12.70 | 12.74 | 89,700 |
| 17 Feb 15 |
12.77000 -0.13 |
12.96 | 12.69 | 12.95 | 94,800 |
| 13 Feb 15 |
12.90000 +0.42 |
12.91 | 12.48 | 12.52 | 173,900 |
| 12 Feb 15 |
12.48000 -0.01 |
12.62 | 11.96 | 12.54 | 95,000 |
| 11 Feb 15 |
12.49000 +0.05 |
13.36 | 12.22 | 12.80 | 147,900 |
| 10 Feb 15 |
12.44000 +0.15 |
12.44 | 11.93 | 12.44 | 41,200 |
| 09 Feb 15 |
12.29000 +0.00 |
12.54 | 12.28 | 12.40 | 54,200 |
| 06 Feb 15 |
12.29000 -0.14 |
12.40 | 12.11 | 12.40 | 55,700 |
| 05 Feb 15 |
12.43000 +0.48 |
12.56 | 11.80 | 11.93 | 87,400 |
| 04 Feb 15 |
11.95000 -0.12 |
12.12 | 11.81 | 12.12 | 41,900 |
| 03 Feb 15 |
12.07000 +0.64 |
12.25 | 11.50 | 11.53 | 110,100 |
| 02 Feb 15 |
11.43000 +0.45 |
11.47 | 10.96 | 11.06 | 56,500 |
| 30 Jan 15 |
10.98000 +0.06 |
11.04 | 10.77 | 10.95 | 227,800 |
| 29 Jan 15 |
10.92000 +0.13 |
10.98 | 10.77 | 10.79 | 61,100 |
| 28 Jan 15 |
10.79000 -0.21 |
10.92 | 10.79 | 10.92 | 56,400 |
| 27 Jan 15 |
11.00000 +0.00 |
11.00 | 10.78 | 10.99 | 49,700 |
| 26 Jan 15 |
11.00000 -0.12 |
11.13 | 10.84 | 11.13 | 77,800 |
| 23 Jan 15 |
11.12000 +0.06 |
11.15 | 10.84 | 10.96 | 122,600 |
| 22 Jan 15 |
11.06000 +0.10 |
11.13 | 10.74 | 10.91 | 75,800 |
| 21 Jan 15 |
10.96000 +0.17 |
10.97 | 10.68 | 10.85 | 83,700 |
| 20 Jan 15 |
10.79000 -0.22 |
11.04 | 10.70 | 11.04 | 106,500 |
| 19 Jan 15 |
11.01000 +0.04 |
11.11 | 10.95 | 10.95 | 46,600 |
| 16 Jan 15 |
10.97000 +0.05 |
11.12 | 10.82 | 10.91 | 182,800 |
| 15 Jan 15 |
10.92000 +0.04 |
10.94 | 10.75 | 10.86 | 149,100 |
| 14 Jan 15 |
10.88000 -0.10 |
10.95 | 10.69 | 10.95 | 146,500 |
| 13 Jan 15 |
10.98000 -0.07 |
11.07 | 10.93 | 11.00 | 122,600 |
| 12 Jan 15 |
11.05000 -0.12 |
11.14 | 11.02 | 11.12 | 126,600 |
| 09 Jan 15 |
11.17000 +0.00 |
11.18 | 11.07 | 11.12 | 35,700 |
| 08 Jan 15 |
11.17000 +0.07 |
11.17 | 11.03 | 11.16 | 38,100 |
| 07 Jan 15 |
11.10000 +0.00 |
11.30 | 11.09 | 11.11 | 82,600 |
| 06 Jan 15 |
11.10000 -0.43 |
11.58 | 11.03 | 11.58 | 114,900 |
| 05 Jan 15 |
11.53000 -0.56 |
12.00 | 11.45 | 12.00 | 148,100 |
| 02 Jan 15 |
12.09000 +0.15 |
12.10 | 11.76 | 11.93 | 59,200 |
| 31 Dec 14 |
11.94000 +0.08 |
12.15 | 11.79 | 11.94 | 38,500 |
| 30 Dec 14 |
11.86000 -0.25 |
12.07 | 11.80 | 12.07 | 36,500 |
| 29 Dec 14 |
12.11000 +0.25 |
12.12 | 11.76 | 11.85 | 53,400 |
| 24 Dec 14 |
11.86000 +0.06 |
11.86 | 11.67 | 11.75 | 13,300 |
| 23 Dec 14 |
11.80000 +0.05 |
11.85 | 11.65 | 11.75 | 34,700 |
| 22 Dec 14 |
11.75000 -0.10 |
11.91 | 11.66 | 11.91 | 46,200 |
| 19 Dec 14 |
11.85000 +0.11 |
11.91 | 11.61 | 11.91 | 35,700 |
| 18 Dec 14 |
11.74000 +0.28 |
11.89 | 11.50 | 11.50 | 99,400 |
| 17 Dec 14 |
11.46000 -0.05 |
11.66 | 11.40 | 11.40 | 1,106,900 |
| 16 Dec 14 |
11.51000 +0.02 |
11.58 | 11.30 | 11.43 | 182,600 |
| 15 Dec 14 |
11.49000 -0.07 |
11.70 | 11.49 | 11.70 | 94,300 |
| 12 Dec 14 |
11.56000 -0.26 |
11.94 | 11.33 | 11.75 | 74,700 |
| 11 Dec 14 |
11.82000 +0.07 |
11.91 | 11.44 | 11.75 | 70,100 |
| 10 Dec 14 |
11.75000 -0.27 |
12.06 | 11.53 | 12.06 | 104,600 |
| 09 Dec 14 |
12.02000 +0.27 |
12.26 | 11.43 | 11.73 | 93,800 |
| 08 Dec 14 |
11.75000 -0.64 |
12.21 | 11.64 | 12.21 | 94,700 |
| 05 Dec 14 |
12.39000 +0.38 |
12.39 | 12.00 | 12.19 | 135,100 |
| 04 Dec 14 |
12.01000 -0.13 |
12.26 | 12.00 | 12.04 | 71,100 |
| 03 Dec 14 |
12.14000 -0.06 |
12.36 | 12.04 | 12.04 | 68,700 |
| 02 Dec 14 |
12.20000 -0.03 |
12.40 | 12.03 | 12.20 | 668,900 |
| 01 Dec 14 |
12.23000 -0.24 |
12.31 | 12.13 | 12.30 | 101,600 |
| 28 Nov 14 |
12.47000 -0.01 |
12.52 | 12.44 | 12.52 | 81,200 |
| 27 Nov 14 |
12.48000 -0.06 |
12.65 | 12.45 | 12.47 | 70,400 |
| 26 Nov 14 |
12.54000 +0.02 |
12.55 | 12.46 | 12.46 | 47,700 |
| 25 Nov 14 |
12.52000 -0.03 |
12.56 | 12.48 | 12.55 | 40,000 |
| 24 Nov 14 |
12.55000 -0.03 |
12.73 | 12.51 | 12.69 | 54,500 |
| 21 Nov 14 |
12.58000 +0.06 |
12.72 | 12.52 | 12.64 | 42,100 |
| 20 Nov 14 |
12.52000 -0.07 |
12.62 | 12.45 | 12.60 | 89,300 |
| 19 Nov 14 |
12.59000 -0.31 |
12.90 | 12.51 | 12.90 | 159,300 |
| 18 Nov 14 |
12.90000 +0.24 |
12.96 | 12.66 | 12.69 | 166,300 |
| 17 Nov 14 |
12.66000 +0.86 |
12.74 | 11.83 | 11.86 | 303,500 |
| 14 Nov 14 |
11.80000 +0.42 |
12.00 | 11.60 | 11.99 | 224,000 |
| 13 Nov 14 |
11.38000 -0.02 |
11.68 | 11.35 | 11.59 | 178,600 |
| 12 Nov 14 |
11.40000 +0.04 |
11.50 | 11.33 | 11.50 | 83,700 |
| 11 Nov 14 |
11.36000 -0.09 |
11.68 | 11.19 | 11.67 | 95,800 |
| 10 Nov 14 |
11.45000 +0.75 |
11.83 | 11.14 | 11.47 | 161,000 |
| 07 Nov 14 |
10.70000 +0.06 |
10.84 | 10.50 | 10.60 | 92,400 |
| 06 Nov 14 |
10.64000 +0.04 |
10.78 | 10.51 | 10.67 | 103,400 |
| 05 Nov 14 |
10.60000 +0.09 |
10.83 | 10.42 | 10.62 | 766,100 |
| 04 Nov 14 |
10.51000 -0.66 |
11.16 | 10.48 | 11.16 | 197,100 |
| 03 Nov 14 |
11.17000 -0.54 |
11.62 | 11.15 | 11.59 | 176,300 |
| 31 Oct 14 |
11.71000 -0.02 |
11.75 | 11.56 | 11.65 | 86,400 |
| 30 Oct 14 |
11.73000 -0.01 |
11.76 | 11.63 | 11.75 | 49,900 |
| 29 Oct 14 |
11.74000 +0.11 |
11.75 | 11.65 | 11.75 | 48,000 |
| 28 Oct 14 |
11.63000 +0.28 |
11.75 | 11.40 | 11.40 | 108,200 |
| 27 Oct 14 |
11.35000 -0.09 |
11.44 | 11.11 | 11.39 | 155,800 |
| 24 Oct 14 |
11.44000 +0.03 |
11.50 | 11.38 | 11.50 | 31,600 |
| 23 Oct 14 |
11.41000 +0.11 |
11.49 | 11.24 | 11.49 | 41,000 |
| 22 Oct 14 |
11.30000 +0.09 |
11.63 | 11.26 | 11.56 | 75,000 |
| 21 Oct 14 |
11.21000 +0.46 |
11.41 | 10.87 | 10.94 | 43,500 |
| 20 Oct 14 |
10.75000 -0.05 |
10.79 | 10.30 | 10.79 | 59,300 |
| 17 Oct 14 |
10.80000 -0.01 |
11.09 | 10.75 | 10.92 | 95,200 |
| 16 Oct 14 |
10.81000 +0.25 |
10.84 | 10.06 | 10.06 | 68,900 |
| 15 Oct 14 |
10.56000 +0.02 |
10.56 | 10.11 | 10.43 | 143,600 |
| 14 Oct 14 |
10.54000 -0.47 |
10.84 | 10.47 | 10.84 | 87,100 |
| 10 Oct 14 |
11.01000 -0.09 |
11.12 | 10.70 | 11.06 | 70,200 |
| 09 Oct 14 |
11.10000 -0.10 |
11.16 | 10.94 | 11.14 | 323,000 |
| 08 Oct 14 |
11.20000 -0.14 |
11.28 | 11.16 | 11.23 | 84,800 |
| 07 Oct 14 |
11.34000 -0.03 |
11.39 | 11.16 | 11.16 | 188,000 |
| 06 Oct 14 |
11.37000 +0.06 |
11.62 | 11.18 | 11.32 | 52,300 |
| 03 Oct 14 |
11.31000 +0.01 |
11.35 | 11.28 | 11.28 | 66,500 |
| 02 Oct 14 |
11.30000 -0.21 |
11.50 | 11.15 | 11.43 | 71,800 |
| 01 Oct 14 |
11.51000 -0.13 |
11.72 | 11.40 | 11.60 | 115,100 |
| 30 Sep 14 |
11.64000 +0.05 |
11.78 | 11.52 | 11.56 | 125,700 |
| 29 Sep 14 |
11.59000 -0.21 |
11.85 | 11.40 | 11.75 | 194,200 |
| 26 Sep 14 |
11.80000 +0.10 |
11.89 | 11.68 | 11.70 | 103,900 |
| 25 Sep 14 |
11.70000 -0.24 |
11.93 | 11.66 | 11.88 | 64,700 |
| 24 Sep 14 |
11.94000 +0.19 |
11.98 | 11.71 | 11.71 | 282,500 |
| 23 Sep 14 |
11.75000 -0.09 |
11.85 | 11.48 | 11.80 | 105,300 |
| 22 Sep 14 |
11.84000 -0.08 |
12.07 | 11.80 | 12.00 | 64,700 |
| 19 Sep 14 |
11.92000 +0.12 |
12.17 | 11.70 | 11.75 | 835,100 |
| 18 Sep 14 |
11.80000 -0.20 |
12.00 | 11.75 | 11.99 | 133,400 |
| 17 Sep 14 |
12.00000 +0.00 |
12.03 | 11.85 | 11.99 | 150,200 |
| 16 Sep 14 |
12.00000 +0.00 |
12.05 | 11.95 | 12.05 | 144,000 |
| 15 Sep 14 |
12.00000 -0.09 |
12.13 | 11.93 | 12.13 | 174,700 |
| 12 Sep 14 |
12.09000 -0.23 |
12.33 | 11.97 | 12.30 | 156,400 |
| 11 Sep 14 |
12.32000 -0.04 |
12.42 | 12.22 | 12.40 | 71,500 |
| 10 Sep 14 |
12.36000 -0.14 |
12.52 | 12.30 | 12.45 | 86,300 |
| 09 Sep 14 |
12.50000 +0.10 |
12.51 | 12.40 | 12.40 | 78,800 |
| 08 Sep 14 |
12.40000 -0.08 |
12.48 | 12.37 | 12.44 | 69,300 |
| 05 Sep 14 |
12.48000 +0.09 |
12.57 | 12.39 | 12.49 | 538,500 |
| 04 Sep 14 |
12.39000 -0.10 |
12.53 | 12.38 | 12.40 | 92,500 |
| 03 Sep 14 |
12.49000 -0.16 |
12.64 | 12.45 | 12.53 | 148,100 |
| 02 Sep 14 |
12.65000 -0.08 |
12.86 | 12.54 | 12.82 | 106,100 |
| 29 Aug 14 |
12.73000 +0.05 |
12.74 | 12.58 | 12.74 | 109,800 |
| 28 Aug 14 |
12.68000 +0.02 |
12.77 | 12.53 | 12.77 | 190,800 |
| 27 Aug 14 |
12.66000 -0.30 |
13.07 | 12.57 | 12.98 | 192,400 |
| 26 Aug 14 |
12.96000 +0.61 |
13.00 | 12.33 | 12.45 | 241,900 |
| 25 Aug 14 |
12.35000 +0.04 |
12.55 | 12.35 | 12.45 | 216,500 |
| 22 Aug 14 |
12.31000 +0.01 |
12.49 | 12.31 | 12.39 | 190,600 |
| 21 Aug 14 |
12.30000 +0.42 |
12.51 | 11.80 | 11.90 | 243,600 |
| 20 Aug 14 |
11.88000 +0.12 |
11.90 | 11.40 | 11.65 | 462,600 |
| 19 Aug 14 |
11.76000 -0.25 |
12.01 | 11.52 | 12.00 | 308,100 |
| 18 Aug 14 |
12.01000 -0.45 |
12.50 | 11.90 | 12.50 | 204,900 |
| 15 Aug 14 |
12.46000 -0.54 |
12.95 | 12.11 | 12.60 | 184,600 |
| 14 Aug 14 |
13.00000 -0.49 |
13.50 | 12.92 | 13.50 | 131,100 |
| 13 Aug 14 |
13.49000 -0.55 |
14.00 | 13.32 | 13.99 | 544,800 |
| 12 Aug 14 |
14.04000 +0.08 |
14.18 | 13.99 | 14.00 | 49,100 |
| 11 Aug 14 |
13.96000 +0.10 |
14.02 | 13.85 | 13.85 | 10,200 |
| 08 Aug 14 |
13.86000 +0.04 |
14.04 | 13.86 | 13.86 | 13,500 |
| 07 Aug 14 |
13.82000 +0.01 |
14.09 | 13.72 | 13.72 | 30,400 |
| 06 Aug 14 |
13.81000 -0.31 |
13.87 | 13.59 | 13.78 | 32,800 |
| 05 Aug 14 |
14.12000 +0.00 |
14.15 | 13.80 | 13.80 | 71,600 |
| 01 Aug 14 |
14.12000 +0.77 |
14.24 | 13.05 | 13.05 | 88,000 |
| 31 Jul 14 |
13.35000 -0.18 |
13.40 | 12.75 | 13.32 | 106,500 |
| 30 Jul 14 |
13.53000 -0.29 |
13.82 | 13.13 | 13.80 | 90,000 |
| 29 Jul 14 |
13.82000 -0.22 |
13.92 | 13.66 | 13.85 | 88,000 |
| 28 Jul 14 |
14.04000 -0.22 |
14.28 | 13.91 | 14.25 | 46,200 |
| 25 Jul 14 |
14.26000 -0.12 |
14.52 | 14.12 | 14.49 | 43,800 |
| 24 Jul 14 |
14.38000 -0.12 |
14.50 | 14.37 | 14.50 | 30,500 |
| 23 Jul 14 |
14.50000 +0.00 |
14.60 | 14.42 | 14.50 | 27,200 |
| 22 Jul 14 |
14.50000 +0.09 |
14.65 | 14.44 | 14.53 | 27,800 |
| 21 Jul 14 |
14.41000 -0.25 |
14.68 | 14.08 | 14.68 | 38,100 |
| 18 Jul 14 |
14.66000 -0.01 |
14.70 | 14.35 | 14.48 | 27,700 |
| 17 Jul 14 |
14.67000 -0.01 |
14.70 | 14.53 | 14.60 | 23,000 |
| 16 Jul 14 |
14.68000 +0.22 |
14.70 | 14.40 | 14.40 | 56,900 |
| 15 Jul 14 |
14.46000 -0.10 |
14.58 | 14.40 | 14.50 | 30,900 |
| 14 Jul 14 |
14.56000 -0.13 |
14.83 | 14.52 | 14.61 | 18,200 |
| 11 Jul 14 |
14.69000 +0.02 |
14.75 | 14.55 | 14.75 | 79,200 |
| 10 Jul 14 |
14.67000 -0.03 |
14.80 | 14.54 | 14.80 | 20,600 |
| 09 Jul 14 |
14.70000 +0.01 |
14.85 | 14.60 | 14.69 | 54,300 |
| 08 Jul 14 |
14.69000 +0.19 |
14.78 | 14.47 | 14.60 | 43,000 |
| 07 Jul 14 |
14.50000 -0.30 |
14.80 | 14.40 | 14.75 | 63,300 |
| 04 Jul 14 |
14.80000 +0.01 |
14.90 | 14.74 | 14.85 | 39,000 |
| 03 Jul 14 |
14.79000 -14.81 |
15.00 | 14.36 | 14.91 | 15,400 |
| 02 Jul 14 |
29.60000 -0.02 |
29.90 | 29.50 | 29.50 | 28,000 |
| 30 Jun 14 |
29.62000 -0.36 |
29.76 | 29.32 | 29.76 | 23,600 |
| 27 Jun 14 |
29.98000 +0.96 |
29.98 | 29.06 | 29.09 | 47,600 |
| 26 Jun 14 |
29.02000 -0.25 |
29.40 | 29.02 | 29.11 | 20,000 |
| 25 Jun 14 |
29.27000 -0.17 |
29.68 | 29.11 | 29.29 | 29,000 |
| 24 Jun 14 |
29.44000 -0.06 |
29.50 | 29.26 | 29.34 | 14,800 |
| 23 Jun 14 |
29.50000 -0.27 |
29.84 | 29.29 | 29.84 | 20,000 |
| 20 Jun 14 |
29.77000 -0.10 |
29.77 | 29.46 | 29.61 | 152,800 |
| 19 Jun 14 |
29.87000 +0.12 |
29.94 | 29.56 | 29.56 | 23,400 |
| 18 Jun 14 |
29.75000 +0.07 |
29.89 | 29.43 | 29.43 | 52,200 |
| 17 Jun 14 |
29.68000 +0.24 |
29.86 | 29.47 | 29.70 | 60,400 |
| 16 Jun 14 |
29.44000 -0.03 |
30.07 | 29.25 | 29.28 | 41,800 |
| 13 Jun 14 |
29.47000 +0.19 |
29.74 | 29.25 | 29.25 | 37,200 |
| 12 Jun 14 |
29.28000 -0.22 |
29.56 | 29.26 | 29.49 | 31,000 |
| 11 Jun 14 |
29.50000 -0.16 |
29.66 | 29.25 | 29.66 | 30,400 |
| 10 Jun 14 |
29.66000 +0.15 |
29.79 | 29.16 | 29.22 | 70,000 |
| 09 Jun 14 |
29.51000 +0.49 |
29.87 | 28.94 | 28.94 | 44,600 |
| 06 Jun 14 |
29.02000 -0.08 |
29.62 | 29.00 | 29.62 | 59,400 |
| 05 Jun 14 |
29.10000 -0.15 |
29.29 | 29.04 | 29.04 | 44,200 |
| 04 Jun 14 |
29.25000 -0.65 |
29.77 | 29.19 | 29.77 | 57,600 |
| 03 Jun 14 |
29.90000 -0.09 |
30.08 | 29.75 | 30.08 | 36,400 |
| 02 Jun 14 |
29.99000 +0.00 |
30.08 | 29.90 | 29.91 | 82,200 |
| 30 May 14 |
29.99000 -0.22 |
30.48 | 29.99 | 30.02 | 65,600 |
| 29 May 14 |
30.21000 -0.27 |
30.60 | 30.21 | 30.31 | 56,800 |
| 28 May 14 |
30.48000 -0.01 |
30.50 | 30.20 | 30.50 | 50,200 |
| 27 May 14 |
30.49000 +0.49 |
30.64 | 30.25 | 30.31 | 31,600 |
| 26 May 14 |
30.00000 +0.06 |
30.19 | 29.90 | 29.90 | 62,000 |
| 23 May 14 |
29.94000 +0.12 |
30.20 | 29.69 | 29.99 | 73,000 |
| 22 May 14 |
29.82000 -0.44 |
31.45 | 29.41 | 30.97 | 257,200 |
| 21 May 14 |
30.26000 +0.01 |
31.02 | 30.26 | 30.64 | 136,200 |
| 20 May 14 |
30.25000 -0.40 |
30.93 | 30.24 | 30.65 | 103,400 |
| 16 May 14 |
30.65000 -0.05 |
30.88 | 30.49 | 30.52 | 42,400 |
| 15 May 14 |
30.70000 -0.42 |
31.02 | 30.57 | 30.86 | 34,800 |
| 14 May 14 |
31.12000 +0.37 |
31.12 | 30.65 | 30.75 | 28,800 |
| 13 May 14 |
30.75000 +0.07 |
30.75 | 30.28 | 30.69 | 36,800 |
| 12 May 14 |
30.68000 +0.03 |
30.88 | 30.18 | 30.64 | 34,000 |
| 09 May 14 |
30.65000 +1.30 |
30.65 | 29.36 | 29.36 | 66,400 |
| 08 May 14 |
29.35000 -0.05 |
29.41 | 29.07 | 29.20 | 149,400 |
| 07 May 14 |
29.40000 -0.02 |
29.62 | 29.13 | 29.62 | 45,000 |
| 06 May 14 |
29.42000 -0.08 |
29.52 | 29.19 | 29.35 | 38,800 |
| 05 May 14 |
29.50000 -0.54 |
31.00 | 29.50 | 30.99 | 40,600 |
| 02 May 14 |
30.04000 +0.54 |
30.29 | 29.58 | 29.58 | 43,600 |
| 01 May 14 |
29.50000 -0.38 |
29.90 | 29.28 | 29.68 | 88,400 |
| 30 Apr 14 |
29.88000 +0.17 |
30.00 | 29.70 | 29.97 | 24,400 |
| 29 Apr 14 |
29.71000 +0.11 |
29.93 | 29.51 | 29.51 | 21,000 |
| 28 Apr 14 |
29.60000 +0.00 |
30.18 | 29.50 | 29.58 | 36,000 |
| 25 Apr 14 |
29.60000 -0.18 |
29.80 | 29.46 | 29.46 | 26,200 |
| 24 Apr 14 |
29.78000 -0.06 |
30.25 | 29.55 | 30.18 | 45,800 |
| 23 Apr 14 |
29.84000 -0.23 |
30.23 | 29.84 | 29.97 | 35,600 |
| 22 Apr 14 |
30.07000 +0.39 |
30.44 | 29.63 | 29.68 | 185,800 |
| 21 Apr 14 |
29.68000 -0.21 |
29.70 | 29.38 | 29.66 | 12,600 |
| 17 Apr 14 |
29.89000 +0.72 |
29.89 | 29.00 | 29.00 | 81,200 |
| 16 Apr 14 |
29.17000 +0.03 |
29.35 | 28.94 | 29.14 | 54,000 |
| 15 Apr 14 |
29.14000 +0.23 |
29.35 | 29.00 | 29.00 | 87,400 |
| 14 Apr 14 |
28.91000 -0.10 |
29.26 | 28.88 | 28.97 | 69,800 |
| 11 Apr 14 |
29.01000 -0.25 |
29.26 | 28.99 | 29.26 | 107,600 |
| 10 Apr 14 |
29.26000 -0.03 |
29.35 | 29.11 | 29.35 | 27,600 |
| 09 Apr 14 |
29.29000 -0.01 |
29.43 | 29.15 | 29.43 | 32,200 |
| 08 Apr 14 |
29.30000 -0.02 |
29.31 | 29.11 | 29.30 | 33,400 |
| 07 Apr 14 |
29.32000 +0.04 |
29.43 | 29.11 | 29.25 | 44,200 |
| 04 Apr 14 |
29.28000 +0.03 |
29.46 | 29.15 | 29.46 | 70,600 |
| 03 Apr 14 |
29.25000 -0.24 |
29.46 | 29.20 | 29.46 | 35,200 |
| 02 Apr 14 |
29.49000 -0.01 |
29.68 | 29.36 | 29.36 | 21,400 |
| 01 Apr 14 |
29.50000 +0.34 |
29.77 | 29.32 | 29.32 | 33,400 |
| 31 Mar 14 |
29.16000 +0.01 |
29.36 | 29.16 | 29.29 | 69,600 |
| 28 Mar 14 |
29.15000 -0.19 |
29.56 | 29.15 | 29.32 | 25,200 |
| 27 Mar 14 |
29.34000 -0.57 |
29.84 | 29.34 | 29.70 | 87,000 |
| 26 Mar 14 |
29.91000 +0.69 |
29.91 | 29.22 | 29.22 | 63,400 |
| 25 Mar 14 |
29.22000 -0.26 |
29.45 | 29.21 | 29.45 | 44,800 |
| 24 Mar 14 |
29.48000 +0.34 |
29.49 | 29.17 | 29.18 | 24,400 |
| 21 Mar 14 |
29.14000 -0.11 |
29.59 | 29.14 | 29.45 | 148,600 |
| 20 Mar 14 |
29.25000 -0.40 |
29.90 | 29.25 | 29.77 | 42,000 |
| 19 Mar 14 |
29.65000 -0.19 |
29.90 | 29.51 | 29.51 | 29,600 |
| 18 Mar 14 |
29.84000 +0.56 |
30.00 | 29.24 | 29.35 | 82,600 |
| 17 Mar 14 |
29.28000 -0.01 |
29.35 | 29.08 | 29.35 | 54,800 |
| 14 Mar 14 |
29.29000 -0.15 |
29.49 | 29.14 | 29.31 | 21,200 |
| 13 Mar 14 |
29.44000 -0.29 |
29.86 | 29.30 | 29.86 | 25,000 |
| 12 Mar 14 |
29.73000 -0.12 |
29.87 | 29.45 | 29.54 | 33,200 |
| 11 Mar 14 |
29.85000 -0.09 |
29.98 | 29.66 | 29.98 | 40,200 |
| 10 Mar 14 |
29.94000 +0.00 |
29.94 | 29.66 | 29.79 | 25,200 |
| 07 Mar 14 |
29.94000 -0.06 |
30.14 | 29.78 | 30.14 | 52,600 |
| 06 Mar 14 |
30.00000 +0.21 |
30.20 | 29.69 | 29.97 | 101,000 |
| 05 Mar 14 |
29.79000 -0.10 |
30.00 | 29.65 | 29.85 | 60,000 |
| 04 Mar 14 |
29.89000 +0.02 |
30.07 | 29.86 | 30.00 | 119,400 |
| 03 Mar 14 |
29.87000 -0.17 |
30.15 | 29.86 | 30.04 | 66,800 |
| 28 Feb 14 |
30.04000 +0.14 |
30.49 | 29.95 | 29.99 | 123,200 |
| 27 Feb 14 |
29.90000 +0.51 |
29.90 | 29.35 | 29.49 | 97,000 |
| 26 Feb 14 |
29.39000 +0.14 |
29.46 | 29.03 | 29.19 | 79,400 |
| 25 Feb 14 |
29.25000 +0.05 |
29.41 | 29.11 | 29.32 | 98,800 |
| 24 Feb 14 |
29.20000 -0.25 |
29.47 | 29.20 | 29.27 | 23,800 |
| 21 Feb 14 |
29.45000 -0.03 |
29.45 | 29.19 | 29.31 | 29,800 |
| 20 Feb 14 |
29.48000 +0.11 |
29.48 | 29.13 | 29.13 | 54,600 |
| 19 Feb 14 |
29.37000 -0.03 |
29.45 | 29.24 | 29.40 | 41,800 |
| 18 Feb 14 |
29.40000 +0.14 |
29.50 | 29.03 | 29.26 | 90,200 |
| 14 Feb 14 |
29.26000 +0.21 |
29.49 | 29.00 | 29.00 | 95,600 |
| 13 Feb 14 |
29.05000 +0.95 |
29.35 | 27.99 | 27.99 | 121,200 |
| 12 Feb 14 |
28.10000 +0.08 |
28.20 | 27.80 | 28.00 | 158,400 |
| 11 Feb 14 |
28.02000 +0.00 |
28.32 | 27.98 | 28.00 | 35,800 |
| 10 Feb 14 |
28.02000 -0.42 |
28.49 | 28.01 | 28.49 | 57,400 |
| 07 Feb 14 |
28.44000 +0.24 |
28.49 | 28.20 | 28.20 | 81,000 |
| 06 Feb 14 |
28.20000 +0.20 |
28.44 | 28.00 | 28.00 | 86,200 |
| 05 Feb 14 |
28.00000 +1.00 |
28.25 | 27.00 | 27.18 | 83,600 |
| 04 Feb 14 |
27.00000 +0.16 |
27.85 | 26.72 | 26.72 | 74,600 |
| 03 Feb 14 |
26.84000 -0.79 |
27.62 | 26.81 | 27.62 | 40,600 |
| 31 Jan 14 |
27.63000 +0.30 |
27.85 | 27.09 | 27.25 | 54,200 |
| 30 Jan 14 |
27.33000 -0.58 |
27.82 | 27.33 | 27.58 | 40,000 |
| 29 Jan 14 |
27.91000 -0.09 |
28.00 | 27.56 | 27.99 | 41,800 |
| 28 Jan 14 |
28.00000 +0.25 |
28.00 | 27.54 | 27.72 | 14,000 |
| 27 Jan 14 |
27.75000 -0.07 |
28.00 | 27.20 | 27.78 | 45,800 |
| 24 Jan 14 |
27.82000 -0.42 |
28.10 | 27.80 | 28.10 | 25,600 |
| 23 Jan 14 |
28.24000 -0.02 |
28.25 | 27.95 | 28.19 | 43,400 |
| 22 Jan 14 |
28.26000 -0.29 |
28.67 | 28.12 | 28.67 | 24,400 |
| 21 Jan 14 |
28.55000 -0.16 |
28.85 | 28.42 | 28.84 | 49,000 |
| 20 Jan 14 |
28.71000 -0.24 |
28.90 | 28.52 | 28.90 | 16,400 |
| 17 Jan 14 |
28.95000 -0.06 |
28.95 | 28.69 | 28.90 | 191,000 |
| 16 Jan 14 |
29.01000 +0.53 |
29.05 | 28.39 | 28.50 | 77,800 |
| 15 Jan 14 |
28.48000 +0.23 |
28.49 | 28.16 | 28.49 | 96,200 |
| 14 Jan 14 |
28.25000 +0.40 |
28.48 | 27.90 | 27.90 | 107,200 |
| 13 Jan 14 |
27.85000 -0.05 |
27.85 | 27.55 | 27.85 | 26,400 |
| 10 Jan 14 |
27.90000 +0.25 |
27.99 | 27.50 | 27.75 | 78,600 |
| 09 Jan 14 |
27.65000 -0.03 |
27.95 | 27.50 | 27.83 | 61,800 |
| 08 Jan 14 |
27.68000 +0.79 |
27.77 | 26.99 | 26.99 | 131,600 |
| 07 Jan 14 |
26.89000 -0.07 |
27.15 | 26.61 | 26.96 | 44,000 |
| 06 Jan 14 |
26.96000 -0.17 |
27.30 | 26.91 | 27.26 | 27,000 |
| 03 Jan 14 |
27.13000 +0.03 |
27.33 | 26.92 | 27.09 | 40,200 |
| 02 Jan 14 |
27.10000 +0.49 |
27.15 | 26.63 | 26.69 | 28,200 |
| 31 Dec 13 |
26.61000 -0.14 |
27.14 | 26.51 | 26.57 | 46,400 |
| 30 Dec 13 |
26.75000 -0.09 |
26.84 | 26.50 | 26.76 | 83,400 |
| 27 Dec 13 |
26.84000 -0.54 |
27.50 | 26.84 | 27.50 | 33,800 |
| 24 Dec 13 |
27.38000 +0.10 |
27.45 | 27.00 | 27.09 | 12,600 |
| 23 Dec 13 |
27.28000 +0.42 |
27.56 | 26.90 | 26.90 | 63,800 |
| 20 Dec 13 |
26.86000 -1.07 |
28.00 | 26.86 | 27.93 | 246,000 |
| 19 Dec 13 |
27.93000 +0.09 |
28.09 | 27.69 | 28.00 | 48,400 |
| 18 Dec 13 |
27.84000 -0.26 |
28.10 | 27.55 | 28.00 | 66,600 |
| 17 Dec 13 |
28.10000 +0.95 |
28.21 | 27.20 | 27.30 | 164,600 |
| 16 Dec 13 |
27.15000 +0.03 |
27.43 | 26.75 | 27.20 | 78,600 |
| 13 Dec 13 |
27.12000 +0.25 |
27.18 | 26.81 | 26.85 | 23,000 |
| 12 Dec 13 |
26.87000 -0.16 |
27.15 | 26.74 | 26.74 | 192,400 |
| 11 Dec 13 |
27.03000 +0.14 |
27.03 | 26.83 | 26.99 | 73,400 |
| 10 Dec 13 |
26.89000 +0.05 |
26.99 | 26.75 | 26.98 | 49,400 |
| 09 Dec 13 |
26.84000 -0.06 |
26.99 | 26.75 | 26.90 | 57,600 |
| 06 Dec 13 |
26.90000 +0.05 |
27.00 | 26.72 | 26.72 | 32,400 |
| 05 Dec 13 |
26.85000 +0.31 |
26.97 | 26.68 | 26.68 | 87,600 |
| 04 Dec 13 |
26.54000 -0.56 |
27.04 | 26.12 | 26.75 | 80,600 |
| 03 Dec 13 |
27.10000 +0.22 |
27.16 | 26.96 | 26.98 | 48,600 |
| 02 Dec 13 |
26.88000 -0.18 |
27.26 | 26.66 | 27.20 | 27,000 |
| 29 Nov 13 |
27.06000 -0.14 |
27.25 | 27.01 | 27.18 | 14,800 |
| 28 Nov 13 |
27.20000 -0.02 |
27.48 | 27.04 | 27.48 | 11,800 |
| 27 Nov 13 |
27.22000 +0.42 |
27.30 | 26.82 | 27.00 | 47,200 |
| 26 Nov 13 |
26.80000 +0.14 |
27.00 | 26.67 | 26.68 | 72,400 |
| 25 Nov 13 |
26.66000 +0.23 |
26.71 | 26.49 | 26.56 | 98,800 |
| 22 Nov 13 |
26.43000 -0.28 |
26.73 | 26.37 | 26.59 | 35,400 |
| 21 Nov 13 |
26.71000 +0.46 |
26.71 | 26.30 | 26.30 | 64,600 |
| 20 Nov 13 |
26.25000 -0.48 |
26.73 | 26.12 | 26.73 | 69,000 |
| 19 Nov 13 |
26.73000 +0.56 |
26.94 | 26.17 | 26.25 | 103,200 |
| 18 Nov 13 |
26.17000 +0.16 |
26.25 | 25.67 | 26.00 | 273,000 |
| 15 Nov 13 |
26.01000 -0.18 |
26.10 | 25.79 | 25.89 | 266,000 |
| 14 Nov 13 |
26.19000 -1.37 |
27.81 | 25.52 | 27.45 | 254,200 |
| 13 Nov 13 |
27.56000 -0.66 |
27.75 | 26.50 | 27.60 | 116,200 |
| 12 Nov 13 |
28.22000 -0.01 |
28.22 | 27.81 | 28.15 | 58,200 |
| 11 Nov 13 |
28.23000 +0.38 |
28.30 | 27.88 | 27.88 | 117,000 |
| 08 Nov 13 |
27.85000 -0.37 |
28.58 | 27.80 | 28.25 | 38,000 |
| 07 Nov 13 |
28.22000 +0.60 |
28.25 | 27.76 | 27.85 | 344,200 |
| 06 Nov 13 |
27.62000 -0.17 |
27.95 | 27.23 | 27.94 | 80,600 |
| 05 Nov 13 |
27.79000 +1.23 |
27.80 | 26.39 | 26.70 | 75,800 |
| 04 Nov 13 |
26.56000 -0.04 |
26.83 | 26.35 | 26.78 | 89,800 |
| 01 Nov 13 |
26.60000 -0.18 |
27.00 | 26.40 | 26.62 | 33,200 |
| 31 Oct 13 |
26.78000 +0.53 |
26.78 | 26.12 | 26.30 | 74,000 |
| 30 Oct 13 |
26.25000 -0.24 |
26.64 | 26.08 | 26.64 | 101,000 |
| 29 Oct 13 |
26.49000 +0.05 |
26.64 | 26.40 | 26.42 | 38,200 |
| 28 Oct 13 |
26.44000 -0.03 |
26.54 | 26.35 | 26.47 | 33,400 |
| 25 Oct 13 |
26.47000 +0.09 |
26.78 | 26.35 | 26.37 | 68,000 |
| 24 Oct 13 |
26.38000 +0.37 |
26.65 | 25.86 | 26.00 | 39,800 |
| 23 Oct 13 |
26.01000 +0.05 |
26.10 | 25.76 | 25.95 | 126,000 |
| 22 Oct 13 |
25.96000 +0.21 |
26.19 | 25.51 | 25.51 | 121,800 |
| 21 Oct 13 |
25.75000 +0.44 |
25.75 | 25.40 | 25.48 | 145,600 |
| 18 Oct 13 |
25.31000 +0.91 |
25.31 | 24.52 | 24.57 | 84,400 |
| 17 Oct 13 |
24.40000 +0.07 |
24.50 | 24.24 | 24.48 | 47,800 |
| 16 Oct 13 |
24.33000 +0.23 |
24.43 | 24.14 | 24.22 | 69,000 |
| 15 Oct 13 |
24.10000 -0.10 |
24.20 | 24.02 | 24.08 | 35,600 |
| 11 Oct 13 |
24.20000 +0.33 |
24.22 | 23.87 | 23.94 | 40,400 |
| 10 Oct 13 |
23.87000 +0.16 |
23.99 | 23.75 | 23.76 | 37,200 |
| 09 Oct 13 |
23.71000 +0.46 |
24.08 | 23.35 | 23.35 | 25,000 |
| 08 Oct 13 |
23.25000 -0.33 |
23.50 | 23.05 | 23.40 | 96,400 |
| 07 Oct 13 |
23.58000 -0.31 |
24.09 | 23.35 | 24.09 | 28,000 |
| 04 Oct 13 |
23.89000 -0.09 |
24.13 | 23.71 | 24.13 | 36,400 |
| 03 Oct 13 |
23.98000 +0.02 |
24.09 | 23.54 | 24.09 | 46,200 |
| 02 Oct 13 |
23.96000 -0.03 |
24.11 | 23.85 | 23.92 | 13,800 |
| 01 Oct 13 |
23.99000 -0.11 |
24.26 | 23.91 | 23.91 | 35,800 |
| 30 Sep 13 |
24.10000 -0.10 |
24.21 | 23.90 | 23.96 | 37,800 |
| 27 Sep 13 |
24.20000 +0.31 |
24.45 | 24.00 | 24.00 | 72,000 |
| 26 Sep 13 |
23.89000 -0.34 |
24.24 | 23.89 | 24.24 | 62,800 |
| 25 Sep 13 |
24.23000 +0.05 |
24.54 | 24.01 | 24.45 | 20,600 |
| 24 Sep 13 |
24.18000 -0.36 |
24.82 | 24.00 | 24.55 | 90,200 |
| 23 Sep 13 |
24.54000 -0.25 |
24.77 | 24.32 | 24.77 | 79,200 |
| 20 Sep 13 |
24.79000 +0.25 |
24.79 | 24.22 | 24.62 | 104,600 |
| 19 Sep 13 |
24.54000 +0.54 |
24.67 | 23.71 | 24.00 | 87,200 |
| 18 Sep 13 |
24.00000 -0.50 |
24.50 | 24.00 | 24.41 | 34,400 |
| 17 Sep 13 |
24.50000 -0.30 |
24.90 | 24.30 | 24.69 | 28,000 |
| 16 Sep 13 |
24.80000 -0.19 |
24.94 | 24.49 | 24.89 | 232,400 |
| 13 Sep 13 |
24.99000 +0.19 |
25.06 | 24.30 | 24.80 | 75,600 |
| 12 Sep 13 |
24.80000 +0.05 |
24.97 | 24.50 | 24.75 | 19,800 |
| 11 Sep 13 |
24.75000 +0.00 |
24.84 | 24.46 | 24.48 | 19,200 |
| 10 Sep 13 |
24.75000 +0.22 |
24.89 | 24.60 | 24.68 | 55,200 |
| 09 Sep 13 |
24.53000 -0.08 |
24.89 | 24.30 | 24.82 | 20,400 |
| 06 Sep 13 |
24.61000 +0.08 |
24.75 | 24.29 | 24.45 | 20,800 |
| 05 Sep 13 |
24.53000 +0.22 |
24.61 | 24.10 | 24.28 | 213,600 |
| 04 Sep 13 |
24.31000 -0.31 |
24.65 | 24.29 | 24.57 | 32,600 |
| 03 Sep 13 |
24.62000 -0.30 |
25.00 | 24.60 | 24.88 | 30,400 |
| 30 Aug 13 |
24.92000 -0.41 |
25.50 | 24.72 | 25.33 | 28,000 |
| 29 Aug 13 |
25.33000 -0.27 |
25.58 | 25.18 | 25.25 | 40,600 |
| 28 Aug 13 |
25.60000 +0.61 |
25.60 | 24.50 | 24.95 | 78,400 |
| 27 Aug 13 |
24.99000 +0.27 |
25.00 | 24.57 | 24.57 | 14,000 |
| 26 Aug 13 |
24.72000 -0.03 |
24.83 | 24.50 | 24.78 | 44,800 |
| 23 Aug 13 |
24.75000 -0.62 |
25.18 | 24.75 | 25.18 | 36,000 |
| 22 Aug 13 |
25.37000 -0.01 |
25.44 | 25.10 | 25.39 | 18,000 |
| 21 Aug 13 |
25.38000 +0.20 |
25.46 | 25.10 | 25.20 | 55,400 |
| 20 Aug 13 |
25.18000 +0.33 |
25.23 | 24.66 | 24.85 | 29,400 |
| 19 Aug 13 |
24.85000 -0.40 |
25.49 | 24.66 | 25.49 | 31,000 |
| 16 Aug 13 |
25.25000 +1.23 |
25.46 | 24.10 | 24.12 | 76,400 |
| 15 Aug 13 |
24.02000 -0.38 |
24.57 | 23.88 | 24.57 | 57,800 |
| 14 Aug 13 |
24.40000 -0.23 |
24.70 | 24.25 | 24.70 | 70,200 |
| 13 Aug 13 |
24.63000 -0.29 |
25.04 | 24.61 | 24.94 | 64,000 |
| 12 Aug 13 |
24.92000 -0.28 |
25.28 | 24.78 | 25.20 | 17,000 |
| 09 Aug 13 |
25.20000 -0.18 |
25.53 | 25.10 | 25.18 | 18,200 |
| 08 Aug 13 |
25.38000 -0.14 |
25.63 | 25.16 | 25.63 | 36,400 |
| 07 Aug 13 |
25.52000 +0.07 |
25.60 | 24.57 | 25.25 | 30,200 |
| 06 Aug 13 |
25.45000 -0.32 |
25.93 | 25.23 | 25.93 | 39,200 |
| 02 Aug 13 |
25.77000 +0.17 |
25.83 | 25.61 | 25.65 | 12,000 |
| 01 Aug 13 |
25.60000 -0.09 |
25.84 | 25.60 | 25.60 | 67,000 |
| 31 Jul 13 |
25.69000 +0.05 |
25.76 | 25.60 | 25.61 | 19,800 |
| 30 Jul 13 |
25.64000 -0.06 |
25.66 | 25.44 | 25.51 | 21,800 |
| 29 Jul 13 |
25.70000 +0.08 |
25.83 | 25.55 | 25.60 | 36,000 |
| 26 Jul 13 |
25.62000 +0.85 |
25.68 | 24.92 | 24.92 | 19,600 |
| 25 Jul 13 |
24.77000 -0.39 |
25.04 | 24.72 | 24.72 | 18,600 |
| 24 Jul 13 |
25.16000 -0.08 |
25.25 | 24.41 | 25.07 | 52,600 |
| 23 Jul 13 |
25.24000 -0.30 |
25.56 | 25.03 | 25.50 | 35,200 |
| 22 Jul 13 |
25.54000 -0.13 |
25.81 | 25.38 | 25.74 | 32,200 |
| 19 Jul 13 |
25.67000 -0.04 |
25.92 | 25.51 | 25.92 | 30,800 |
| 18 Jul 13 |
25.71000 +0.23 |
26.11 | 25.41 | 25.54 | 80,400 |
| 17 Jul 13 |
25.48000 -0.65 |
26.17 | 25.33 | 26.15 | 58,800 |
| 16 Jul 13 |
26.13000 -0.27 |
26.59 | 25.67 | 26.25 | 193,000 |
| 15 Jul 13 |
26.40000 +0.79 |
26.69 | 25.50 | 25.51 | 105,800 |
| 12 Jul 13 |
25.61000 +1.08 |
25.69 | 24.65 | 24.66 | 105,200 |
| 11 Jul 13 |
24.53000 +0.66 |
24.56 | 24.00 | 24.30 | 70,600 |
| 10 Jul 13 |
23.87000 +0.16 |
24.61 | 23.75 | 23.80 | 69,600 |
| 09 Jul 13 |
23.71000 +0.30 |
24.00 | 23.37 | 23.47 | 28,200 |
| 08 Jul 13 |
23.41000 +0.12 |
23.50 | 23.23 | 23.23 | 25,800 |
| 05 Jul 13 |
23.29000 -0.16 |
23.55 | 23.25 | 23.54 | 12,800 |
| 04 Jul 13 |
23.45000 -0.29 |
23.69 | 23.45 | 23.69 | 17,000 |
| 03 Jul 13 |
23.74000 +0.30 |
23.74 | 23.30 | 23.45 | 42,600 |
| 02 Jul 13 |
23.44000 +0.25 |
23.47 | 23.15 | 23.16 | 15,200 |
| 28 Jun 13 |
23.19000 +0.02 |
23.25 | 23.16 | 23.22 | 6,800 |
| 27 Jun 13 |
23.17000 -0.07 |
23.25 | 23.10 | 23.13 | 94,600 |
| 26 Jun 13 |
23.24000 +0.09 |
23.24 | 23.02 | 23.16 | 33,600 |
| 25 Jun 13 |
23.15000 +0.15 |
23.21 | 22.79 | 22.86 | 93,600 |
| 24 Jun 13 |
23.00000 +0.06 |
23.07 | 22.74 | 22.96 | 49,600 |
| 21 Jun 13 |
22.94000 +0.31 |
23.18 | 22.49 | 22.75 | 166,800 |
| 20 Jun 13 |
22.63000 -0.42 |
23.15 | 22.53 | 23.03 | 52,000 |
| 19 Jun 13 |
23.05000 -0.11 |
23.25 | 23.04 | 23.24 | 119,600 |
| 18 Jun 13 |
23.16000 +0.14 |
23.20 | 23.00 | 23.02 | 41,600 |
| 17 Jun 13 |
23.02000 +0.02 |
23.25 | 23.00 | 23.02 | 72,600 |
| 14 Jun 13 |
23.00000 -0.20 |
23.25 | 23.00 | 23.25 | 69,400 |
| 13 Jun 13 |
23.20000 +0.19 |
23.30 | 23.02 | 23.02 | 38,800 |
| 12 Jun 13 |
23.01000 +0.15 |
23.20 | 22.95 | 22.95 | 535,000 |
| 11 Jun 13 |
22.86000 -0.34 |
23.19 | 22.74 | 23.16 | 72,600 |
| 10 Jun 13 |
23.20000 +0.23 |
23.20 | 22.90 | 22.98 | 104,200 |
| 07 Jun 13 |
22.97000 +0.08 |
23.15 | 22.82 | 22.82 | 98,000 |
| 06 Jun 13 |
22.89000 -0.13 |
23.16 | 22.76 | 23.16 | 103,400 |
| 05 Jun 13 |
23.02000 -0.28 |
23.33 | 22.75 | 23.19 | 81,000 |
| 04 Jun 13 |
23.30000 -0.01 |
23.34 | 23.13 | 23.34 | 85,200 |
| 03 Jun 13 |
23.31000 +0.13 |
23.47 | 22.80 | 23.20 | 119,800 |
| 31 May 13 |
23.18000 -0.07 |
23.23 | 22.71 | 23.00 | 69,000 |
| 30 May 13 |
23.25000 +0.26 |
23.25 | 22.80 | 22.99 | 108,200 |
| 29 May 13 |
22.99000 -0.26 |
23.25 | 22.72 | 23.24 | 59,800 |
| 28 May 13 |
23.25000 +0.55 |
23.25 | 22.68 | 22.70 | 152,400 |
| 27 May 13 |
22.70000 -0.57 |
22.88 | 22.57 | 22.57 | 53,000 |
| 24 May 13 |
23.27000 +0.17 |
23.83 | 23.00 | 23.28 | 162,200 |
| 23 May 13 |
23.10000 +1.47 |
23.46 | 21.01 | 21.62 | 103,800 |
| 22 May 13 |
21.63000 +0.14 |
21.75 | 21.42 | 21.44 | 16,000 |
| 21 May 13 |
21.49000 -0.21 |
21.75 | 21.36 | 21.53 | 34,800 |
| 17 May 13 |
21.70000 +0.00 |
21.84 | 21.31 | 21.75 | 18,200 |
| 16 May 13 |
21.70000 -0.10 |
21.85 | 21.70 | 21.73 | 13,200 |
| 15 May 13 |
21.80000 -0.05 |
21.85 | 21.71 | 21.83 | 60,600 |
| 14 May 13 |
21.85000 +0.04 |
22.20 | 21.71 | 21.93 | 29,200 |
| 13 May 13 |
21.81000 -0.08 |
21.93 | 21.68 | 21.93 | 9,600 |
| 10 May 13 |
21.89000 -0.14 |
22.10 | 21.82 | 22.10 | 21,400 |
| 09 May 13 |
22.03000 +0.82 |
22.09 | 21.20 | 21.30 | 71,400 |
| 08 May 13 |
21.21000 +0.24 |
21.24 | 20.89 | 20.90 | 1,376,000 |
| 07 May 13 |
20.97000 -0.01 |
21.00 | 20.90 | 21.00 | 11,400 |
| 06 May 13 |
20.98000 +0.39 |
21.38 | 20.51 | 20.51 | 386,400 |
| 03 May 13 |
20.59000 +0.29 |
20.60 | 20.29 | 20.43 | 43,200 |
| 02 May 13 |
20.30000 +0.25 |
20.30 | 20.03 | 20.15 | 47,600 |
| 01 May 13 |
20.05000 -0.11 |
20.22 | 19.92 | 19.92 | 17,600 |
| 30 Apr 13 |
20.16000 +0.00 |
20.25 | 19.90 | 20.25 | 32,800 |
| 29 Apr 13 |
20.16000 -0.04 |
20.16 | 20.00 | 20.10 | 22,400 |
| 26 Apr 13 |
20.20000 -0.39 |
20.49 | 19.91 | 20.49 | 26,600 |
| 25 Apr 13 |
20.59000 +0.19 |
20.62 | 20.26 | 20.26 | 40,200 |
| 24 Apr 13 |
20.40000 -0.09 |
20.79 | 20.40 | 20.58 | 34,600 |
| 23 Apr 13 |
20.49000 +0.57 |
20.49 | 19.98 | 19.98 | 37,400 |
| 22 Apr 13 |
19.92000 -0.37 |
20.42 | 19.88 | 20.35 | 46,600 |
| 19 Apr 13 |
20.29000 +0.29 |
20.31 | 20.02 | 20.09 | 19,600 |
| 18 Apr 13 |
20.00000 -0.22 |
20.11 | 19.98 | 20.02 | 67,400 |
| 17 Apr 13 |
20.22000 -0.35 |
20.56 | 20.01 | 20.55 | 25,200 |
| 16 Apr 13 |
20.57000 +0.16 |
20.62 | 20.50 | 20.50 | 10,200 |
| 15 Apr 13 |
20.41000 -0.46 |
20.77 | 20.26 | 20.52 | 52,400 |
| 12 Apr 13 |
20.87000 -0.04 |
20.90 | 20.60 | 20.90 | 54,000 |
| 11 Apr 13 |
20.91000 +0.16 |
20.91 | 20.80 | 20.82 | 20,600 |
| 10 Apr 13 |
20.75000 -0.04 |
20.84 | 20.70 | 20.79 | 25,200 |
| 09 Apr 13 |
20.79000 -0.07 |
20.80 | 20.51 | 20.71 | 531,000 |
| 08 Apr 13 |
20.86000 -0.09 |
21.00 | 20.50 | 20.90 | 20,600 |
| 05 Apr 13 |
20.95000 -0.01 |
21.19 | 20.50 | 21.07 | 39,800 |
| 04 Apr 13 |
20.96000 -0.63 |
21.45 | 20.75 | 21.29 | 41,400 |
| 03 Apr 13 |
21.59000 +0.04 |
21.60 | 21.41 | 21.41 | 169,400 |
| 02 Apr 13 |
21.55000 +0.15 |
21.61 | 21.30 | 21.40 | 63,400 |
| 01 Apr 13 |
21.40000 +0.31 |
21.48 | 21.10 | 21.25 | 106,400 |
| 28 Mar 13 |
21.09000 +0.39 |
21.17 | 20.50 | 20.69 | 50,200 |
| 27 Mar 13 |
20.70000 +0.18 |
20.70 | 20.30 | 20.52 | 69,400 |
| 26 Mar 13 |
20.52000 -0.27 |
20.87 | 20.38 | 20.87 | 52,200 |
| 25 Mar 13 |
20.79000 -0.05 |
21.00 | 20.75 | 21.00 | 95,400 |
| 22 Mar 13 |
20.84000 -0.18 |
21.46 | 20.80 | 21.11 | 43,600 |
| 21 Mar 13 |
21.02000 +0.14 |
21.21 | 20.76 | 20.88 | 137,800 |
| 20 Mar 13 |
20.88000 -0.44 |
21.28 | 20.75 | 21.26 | 52,600 |
| 19 Mar 13 |
21.32000 -0.14 |
21.49 | 21.25 | 21.37 | 24,200 |
| 18 Mar 13 |
21.46000 +0.13 |
21.60 | 21.25 | 21.50 | 31,800 |
| 15 Mar 13 |
21.33000 -0.12 |
21.70 | 21.33 | 21.50 | 268,800 |
| 14 Mar 13 |
21.45000 -0.35 |
21.95 | 21.44 | 21.80 | 73,200 |
| 13 Mar 13 |
21.80000 +0.30 |
21.91 | 21.50 | 21.71 | 60,200 |
| 12 Mar 13 |
21.50000 +0.06 |
21.80 | 21.36 | 21.36 | 32,000 |
| 11 Mar 13 |
21.44000 -0.19 |
21.62 | 21.36 | 21.53 | 98,800 |
| 08 Mar 13 |
21.63000 -0.17 |
21.86 | 21.63 | 21.80 | 51,600 |
| 07 Mar 13 |
21.80000 -0.02 |
21.90 | 21.80 | 21.87 | 37,600 |
| 06 Mar 13 |
21.82000 -0.03 |
21.95 | 21.61 | 21.82 | 197,800 |
| 05 Mar 13 |
21.85000 -0.05 |
21.93 | 21.80 | 21.90 | 40,000 |
| 04 Mar 13 |
21.90000 -0.08 |
21.96 | 21.83 | 21.96 | 27,000 |
| 01 Mar 13 |
21.98000 +0.00 |
22.00 | 21.72 | 22.00 | 49,600 |
| 28 Feb 13 |
21.98000 +0.16 |
22.00 | 21.66 | 21.66 | 45,600 |
| 27 Feb 13 |
21.82000 +0.17 |
22.00 | 21.53 | 21.53 | 25,600 |
| 26 Feb 13 |
21.65000 -0.11 |
21.95 | 21.65 | 21.76 | 36,200 |
| 25 Feb 13 |
21.76000 -0.09 |
22.05 | 21.71 | 21.80 | 29,400 |
| 22 Feb 13 |
21.85000 +0.00 |
21.97 | 21.78 | 21.80 | 42,800 |
| 21 Feb 13 |
21.85000 -0.20 |
22.31 | 21.78 | 22.05 | 149,800 |
| 20 Feb 13 |
22.05000 -0.27 |
22.40 | 22.05 | 22.40 | 619,600 |
| 19 Feb 13 |
22.32000 +0.28 |
22.57 | 22.00 | 22.00 | 99,600 |
| 15 Feb 13 |
22.04000 +0.22 |
22.05 | 21.78 | 21.82 | 443,400 |
| 14 Feb 13 |
21.82000 +0.07 |
21.95 | 21.65 | 21.70 | 71,600 |
| 13 Feb 13 |
21.75000 +0.70 |
21.75 | 21.24 | 21.24 | 58,200 |
| 12 Feb 13 |
21.05000 -1.15 |
22.25 | 20.56 | 22.25 | 889,800 |
| 11 Feb 13 |
22.20000 +0.15 |
22.28 | 22.14 | 22.28 | 14,400 |
| 08 Feb 13 |
22.05000 -0.09 |
22.26 | 22.00 | 22.24 | 568,400 |
| 07 Feb 13 |
22.14000 +0.14 |
22.14 | 21.98 | 22.00 | 17,000 |
| 06 Feb 13 |
22.00000 -0.08 |
22.07 | 21.98 | 22.01 | 17,000 |
| 05 Feb 13 |
22.08000 +0.11 |
22.30 | 22.00 | 22.09 | 19,000 |
| 04 Feb 13 |
21.97000 -0.03 |
22.48 | 21.97 | 22.48 | 18,600 |
| 01 Feb 13 |
22.00000 +0.04 |
22.15 | 21.87 | 22.03 | 8,600 |
| 31 Jan 13 |
21.96000 -0.38 |
22.35 | 21.86 | 22.27 | 52,800 |
| 30 Jan 13 |
22.34000 +0.03 |
22.35 | 22.24 | 22.27 | 29,400 |
| 29 Jan 13 |
22.31000 +0.31 |
22.35 | 22.06 | 22.07 | 359,000 |
| 28 Jan 13 |
22.00000 -0.06 |
22.19 | 22.00 | 22.18 | 23,600 |
| 25 Jan 13 |
22.06000 -0.06 |
22.14 | 21.96 | 22.07 | 20,600 |
| 24 Jan 13 |
22.12000 +0.20 |
22.14 | 21.85 | 22.00 | 39,800 |
| 23 Jan 13 |
21.92000 -0.19 |
22.14 | 21.90 | 22.14 | 20,600 |
| 22 Jan 13 |
22.11000 +0.07 |
22.12 | 22.00 | 22.04 | 40,400 |
| 21 Jan 13 |
22.04000 +0.12 |
22.19 | 21.96 | 21.96 | 28,600 |
| 18 Jan 13 |
21.92000 +0.17 |
22.01 | 21.65 | 21.97 | 42,600 |
| 17 Jan 13 |
21.75000 -0.35 |
22.36 | 21.75 | 22.10 | 62,800 |
| 16 Jan 13 |
22.10000 -0.15 |
22.30 | 21.92 | 22.29 | 113,200 |
| 15 Jan 13 |
22.25000 +0.04 |
22.30 | 22.08 | 22.19 | 101,400 |
| 14 Jan 13 |
22.21000 +0.31 |
22.25 | 21.92 | 21.97 | 66,600 |
| 11 Jan 13 |
21.90000 +0.03 |
22.00 | 21.89 | 21.92 | 12,600 |
| 10 Jan 13 |
21.87000 -0.75 |
22.39 | 21.65 | 22.00 | 102,200 |
| 09 Jan 13 |
22.62000 +1.09 |
22.72 | 21.53 | 21.53 | 60,800 |
| 08 Jan 13 |
21.53000 +0.10 |
21.74 | 21.49 | 21.57 | 45,600 |
| 07 Jan 13 |
21.43000 +0.13 |
21.50 | 21.21 | 21.41 | 23,600 |
| 04 Jan 13 |
21.30000 +0.05 |
21.30 | 21.07 | 21.13 | 44,000 |
| 03 Jan 13 |
21.25000 +0.23 |
21.63 | 21.07 | 21.07 | 25,400 |
| 02 Jan 13 |
21.02000 -0.30 |
21.93 | 21.00 | 21.38 | 35,000 |
| 31 Dec 12 |
21.32000 +0.32 |
21.50 | 20.91 | 21.00 | 19,000 |
| 28 Dec 12 |
21.00000 -0.06 |
21.10 | 20.89 | 21.10 | 66,600 |
| 27 Dec 12 |
21.06000 +0.36 |
21.25 | 20.69 | 20.73 | 75,800 |
| 24 Dec 12 |
20.70000 -0.15 |
20.80 | 20.55 | 20.73 | 48,800 |
| 21 Dec 12 |
20.85000 +0.58 |
20.85 | 19.79 | 20.27 | 1,193,000 |
| 20 Dec 12 |
20.27000 +0.42 |
20.34 | 19.86 | 19.88 | 60,400 |
| 19 Dec 12 |
19.85000 +0.05 |
20.39 | 19.80 | 19.85 | 85,600 |
| 18 Dec 12 |
19.80000 +0.09 |
19.80 | 19.67 | 19.71 | 29,600 |
| 17 Dec 12 |
19.71000 +0.07 |
19.80 | 19.58 | 19.65 | 128,200 |
| 14 Dec 12 |
19.64000 +0.38 |
19.65 | 19.15 | 19.17 | 40,400 |
| 13 Dec 12 |
19.26000 -0.28 |
19.55 | 19.17 | 19.55 | 17,200 |
| 12 Dec 12 |
19.54000 -0.02 |
19.65 | 19.50 | 19.54 | 76,600 |
| 11 Dec 12 |
19.56000 +0.00 |
19.69 | 19.46 | 19.46 | 51,000 |
| 10 Dec 12 |
19.56000 -0.14 |
19.74 | 19.20 | 19.70 | 42,200 |
| 07 Dec 12 |
19.70000 +0.18 |
19.72 | 19.50 | 19.60 | 142,000 |
| 06 Dec 12 |
19.52000 -0.24 |
19.84 | 19.52 | 19.80 | 51,400 |
| 05 Dec 12 |
19.76000 +0.01 |
19.80 | 19.70 | 19.70 | 12,200 |
| 04 Dec 12 |
19.75000 +0.00 |
19.75 | 19.60 | 19.75 | 139,800 |
| 03 Dec 12 |
19.75000 +0.01 |
19.77 | 19.55 | 19.75 | 78,400 |
| 30 Nov 12 |
19.74000 -0.06 |
19.88 | 19.70 | 19.70 | 19,600 |
| 29 Nov 12 |
19.80000 +0.10 |
19.95 | 19.70 | 19.73 | 65,400 |
| 28 Nov 12 |
19.70000 +0.09 |
19.70 | 19.60 | 19.60 | 24,000 |
| 27 Nov 12 |
19.61000 -0.01 |
19.70 | 19.50 | 19.55 | 50,200 |
| 26 Nov 12 |
19.62000 -0.08 |
19.79 | 19.60 | 19.69 | 120,600 |
| 23 Nov 12 |
19.70000 +0.00 |
19.78 | 19.65 | 19.66 | 15,800 |
| 22 Nov 12 |
19.70000 +0.02 |
19.75 | 19.65 | 19.73 | 27,800 |
| 21 Nov 12 |
19.68000 -0.15 |
19.80 | 19.62 | 19.79 | 15,000 |
| 20 Nov 12 |
19.83000 +0.17 |
20.03 | 19.61 | 19.76 | 22,600 |
| 19 Nov 12 |
19.66000 +0.43 |
19.86 | 19.25 | 19.49 | 121,800 |
| 16 Nov 12 |
19.23000 +0.13 |
19.30 | 18.52 | 18.52 | 39,200 |
| 15 Nov 12 |
19.10000 -0.80 |
19.82 | 18.65 | 19.73 | 66,200 |
| 14 Nov 12 |
19.90000 -0.07 |
20.00 | 19.71 | 19.98 | 26,800 |
| 13 Nov 12 |
19.97000 +0.07 |
20.00 | 19.78 | 19.99 | 6,000 |
| 12 Nov 12 |
19.90000 -0.10 |
20.10 | 19.90 | 20.00 | 22,400 |
| 09 Nov 12 |
20.00000 -0.30 |
20.30 | 20.00 | 20.30 | 55,400 |
| 08 Nov 12 |
20.30000 +0.28 |
20.50 | 20.02 | 20.02 | 230,600 |
| 07 Nov 12 |
20.02000 +0.02 |
20.05 | 19.99 | 20.00 | 49,400 |
| 06 Nov 12 |
20.00000 +0.21 |
20.00 | 19.64 | 19.75 | 56,800 |
| 05 Nov 12 |
19.79000 -0.01 |
19.80 | 19.75 | 19.75 | 20,000 |
| 02 Nov 12 |
19.80000 +0.04 |
19.80 | 19.72 | 19.76 | 15,000 |
| 01 Nov 12 |
19.76000 +0.01 |
19.80 | 19.60 | 19.80 | 19,600 |
| 31 Oct 12 |
19.75000 +0.05 |
19.80 | 19.53 | 19.70 | 38,000 |
| 30 Oct 12 |
19.70000 -0.25 |
19.95 | 19.70 | 19.90 | 20,800 |
| 29 Oct 12 |
19.95000 +0.20 |
19.95 | 19.75 | 19.90 | 30,000 |
| 26 Oct 12 |
19.75000 +0.05 |
19.91 | 19.70 | 19.74 | 7,400 |
| 25 Oct 12 |
19.70000 -0.05 |
19.75 | 19.70 | 19.73 | 20,400 |
| 24 Oct 12 |
19.75000 +0.01 |
19.76 | 19.70 | 19.75 | 56,000 |
| 23 Oct 12 |
19.74000 -0.10 |
19.80 | 19.53 | 19.80 | 10,800 |
| 22 Oct 12 |
19.84000 +0.09 |
19.96 | 19.73 | 19.87 | 16,800 |
| 19 Oct 12 |
19.75000 -0.13 |
20.07 | 19.75 | 20.07 | 18,000 |
| 18 Oct 12 |
19.88000 -0.27 |
20.15 | 19.80 | 20.14 | 23,400 |
| 17 Oct 12 |
20.15000 +0.22 |
20.18 | 20.06 | 20.18 | 73,600 |
| 16 Oct 12 |
19.93000 -0.29 |
20.35 | 19.93 | 20.24 | 112,400 |
| 15 Oct 12 |
20.22000 +0.36 |
20.30 | 19.95 | 19.96 | 109,600 |
| 12 Oct 12 |
19.86000 +0.52 |
19.95 | 19.23 | 19.40 | 297,200 |
| 11 Oct 12 |
19.34000 +0.53 |
19.65 | 18.76 | 18.85 | 49,400 |
| 10 Oct 12 |
18.81000 -0.72 |
19.69 | 18.81 | 19.54 | 37,000 |
| 09 Oct 12 |
19.53000 +0.06 |
19.86 | 19.47 | 19.52 | 19,600 |
| 05 Oct 12 |
19.47000 -0.03 |
19.91 | 19.40 | 19.50 | 1,972,800 |
| 04 Oct 12 |
19.50000 +0.14 |
19.58 | 19.45 | 19.45 | 13,000 |
| 03 Oct 12 |
19.36000 -0.22 |
19.55 | 19.29 | 19.55 | 25,400 |
| 02 Oct 12 |
19.58000 +0.40 |
19.65 | 19.23 | 19.30 | 33,000 |
| 01 Oct 12 |
19.18000 -0.13 |
19.35 | 19.18 | 19.26 | 79,800 |
| 28 Sep 12 |
19.31000 +0.01 |
19.31 | 19.15 | 19.31 | 22,800 |
| 27 Sep 12 |
19.30000 +0.64 |
19.41 | 18.61 | 18.61 | 97,800 |
| 26 Sep 12 |
18.66000 +0.05 |
18.74 | 18.60 | 18.61 | 24,000 |
| 25 Sep 12 |
18.61000 -0.12 |
18.70 | 18.60 | 18.70 | 49,000 |
| 24 Sep 12 |
18.73000 +0.33 |
18.75 | 18.50 | 18.50 | 43,800 |
| 21 Sep 12 |
18.40000 -0.17 |
18.85 | 18.40 | 18.64 | 220,800 |
| 20 Sep 12 |
18.57000 +0.04 |
18.62 | 18.53 | 18.53 | 144,400 |
| 19 Sep 12 |
18.53000 +0.03 |
18.70 | 18.50 | 18.50 | 75,800 |
| 18 Sep 12 |
18.50000 -0.04 |
18.75 | 18.50 | 18.57 | 129,400 |
| 17 Sep 12 |
18.54000 +0.11 |
18.59 | 18.32 | 18.32 | 234,800 |
| 14 Sep 12 |
18.43000 +0.06 |
18.65 | 18.40 | 18.40 | 16,200 |
| 13 Sep 12 |
18.37000 -0.02 |
18.41 | 18.35 | 18.41 | 14,400 |
| 12 Sep 12 |
18.39000 -0.01 |
18.65 | 18.31 | 18.47 | 36,800 |
| 11 Sep 12 |
18.40000 +0.06 |
18.40 | 18.30 | 18.30 | 36,200 |
| 10 Sep 12 |
18.34000 +0.04 |
18.38 | 18.20 | 18.21 | 41,200 |
| 07 Sep 12 |
18.30000 -0.04 |
18.45 | 18.26 | 18.26 | 26,600 |
| 06 Sep 12 |
18.34000 +0.22 |
18.39 | 18.18 | 18.18 | 59,000 |
| 05 Sep 12 |
18.12000 -0.02 |
18.15 | 18.10 | 18.13 | 32,400 |
| 04 Sep 12 |
18.14000 -0.01 |
18.15 | 18.10 | 18.15 | 7,800 |
| 31 Aug 12 |
18.15000 -0.05 |
18.20 | 18.10 | 18.11 | 352,800 |
| 30 Aug 12 |
18.20000 +0.09 |
18.20 | 18.10 | 18.20 | 48,200 |
| 29 Aug 12 |
18.11000 +0.01 |
18.20 | 18.10 | 18.10 | 14,400 |
| 28 Aug 12 |
18.10000 -0.04 |
18.25 | 18.10 | 18.15 | 13,000 |
| 27 Aug 12 |
18.14000 -0.06 |
18.25 | 18.10 | 18.11 | 28,800 |
| 24 Aug 12 |
18.20000 +0.00 |
18.20 | 18.10 | 18.20 | 17,000 |
| 23 Aug 12 |
18.20000 +0.14 |
18.20 | 18.00 | 18.06 | 14,000 |
| 22 Aug 12 |
18.06000 -0.19 |
18.34 | 18.06 | 18.17 | 53,000 |
| 21 Aug 12 |
18.25000 +0.10 |
18.25 | 18.10 | 18.11 | 20,200 |
| 20 Aug 12 |
18.15000 -0.02 |
18.18 | 18.12 | 18.13 | 44,000 |
| 17 Aug 12 |
18.17000 +0.12 |
18.20 | 18.10 | 18.20 | 18,600 |
| 16 Aug 12 |
18.05000 -0.04 |
18.09 | 18.05 | 18.05 | 26,000 |
| 15 Aug 12 |
18.09000 +0.08 |
18.10 | 18.00 | 18.10 | 26,800 |
| 14 Aug 12 |
18.01000 -0.08 |
18.10 | 18.00 | 18.04 | 37,000 |
| 13 Aug 12 |
18.09000 +0.14 |
18.14 | 17.95 | 18.14 | 109,400 |
| 10 Aug 12 |
17.95000 -0.23 |
18.21 | 17.95 | 18.11 | 19,000 |
| 09 Aug 12 |
18.18000 -0.02 |
18.45 | 17.90 | 18.10 | 13,200 |
| 08 Aug 12 |
18.20000 -0.45 |
18.40 | 17.84 | 18.10 | 46,800 |
| 07 Aug 12 |
18.65000 +0.22 |
18.75 | 18.35 | 18.73 | 14,000 |
| 03 Aug 12 |
18.43000 +0.34 |
18.45 | 18.28 | 18.28 | 3,800 |
| 02 Aug 12 |
18.09000 +0.02 |
18.20 | 18.00 | 18.05 | 6,000 |
| 01 Aug 12 |
18.07000 -0.41 |
18.59 | 17.93 | 18.59 | 28,000 |
| 31 Jul 12 |
18.48000 -0.09 |
18.70 | 18.07 | 18.70 | 21,200 |
| 30 Jul 12 |
18.57000 -0.01 |
18.69 | 18.40 | 18.59 | 20,000 |
| 27 Jul 12 |
18.58000 +0.21 |
18.69 | 18.42 | 18.42 | 43,400 |
| 26 Jul 12 |
18.37000 +0.37 |
18.37 | 18.00 | 18.23 | 33,200 |
| 25 Jul 12 |
18.00000 +0.11 |
18.17 | 17.84 | 18.07 | 10,200 |
| 24 Jul 12 |
17.89000 -0.11 |
18.25 | 17.74 | 18.00 | 26,800 |
| 23 Jul 12 |
18.00000 -0.10 |
18.23 | 17.55 | 18.00 | 139,400 |
| 20 Jul 12 |
18.10000 +0.50 |
18.37 | 17.35 | 17.50 | 284,400 |
| 19 Jul 12 |
17.60000 +0.20 |
17.60 | 17.31 | 17.31 | 8,000 |
| 18 Jul 12 |
17.40000 +0.28 |
17.42 | 17.06 | 17.06 | 37,800 |
| 17 Jul 12 |
17.12000 -0.33 |
17.71 | 17.12 | 17.71 | 3,600 |
| 16 Jul 12 |
17.45000 +0.37 |
17.45 | 17.10 | 17.18 | 39,000 |
| 13 Jul 12 |
17.08000 +0.04 |
17.15 | 17.05 | 17.10 | 7,200 |
| 12 Jul 12 |
17.04000 +0.04 |
17.20 | 16.95 | 17.08 | 3,800 |
| 11 Jul 12 |
17.00000 -0.21 |
17.20 | 16.74 | 17.20 | 50,000 |
| 10 Jul 12 |
17.21000 +0.06 |
17.33 | 17.05 | 17.26 | 10,400 |
| 09 Jul 12 |
17.15000 -0.45 |
17.65 | 17.15 | 17.27 | 18,000 |
| 06 Jul 12 |
17.60000 -0.10 |
18.00 | 17.60 | 17.68 | 87,800 |
| 05 Jul 12 |
17.70000 +0.14 |
18.00 | 17.56 | 17.56 | 20,000 |
| 04 Jul 12 |
17.56000 -0.09 |
17.70 | 17.26 | 17.52 | 20,600 |
| 03 Jul 12 |
17.65000 +0.28 |
18.08 | 17.50 | 17.50 | 24,800 |
| 29 Jun 12 |
17.37000 +0.02 |
17.50 | 16.96 | 17.32 | 121,800 |
| 28 Jun 12 |
17.35000 +0.17 |
17.45 | 16.69 | 17.01 | 40,000 |
| 27 Jun 12 |
17.18000 +0.45 |
17.23 | 16.40 | 16.40 | 53,000 |
| 26 Jun 12 |
16.73000 -0.32 |
17.19 | 16.73 | 17.18 | 35,600 |
| 25 Jun 12 |
17.05000 +0.05 |
17.34 | 16.88 | 17.10 | 33,200 |
| 22 Jun 12 |
17.00000 -0.12 |
17.02 | 16.92 | 16.92 | 279,200 |
| 21 Jun 12 |
17.12000 -0.63 |
17.94 | 16.90 | 17.94 | 54,800 |
| 20 Jun 12 |
17.75000 -0.05 |
18.12 | 17.49 | 17.51 | 66,600 |
| 19 Jun 12 |
17.80000 +0.33 |
17.98 | 17.40 | 17.41 | 39,400 |
| 18 Jun 12 |
17.47000 -0.79 |
18.01 | 17.46 | 18.01 | 80,200 |
| 15 Jun 12 |
18.26000 +1.27 |
18.26 | 16.77 | 17.00 | 182,400 |
| 14 Jun 12 |
16.99000 -0.23 |
17.08 | 16.93 | 17.00 | 70,400 |
| 13 Jun 12 |
17.22000 +0.01 |
17.39 | 17.20 | 17.20 | 38,800 |
| 12 Jun 12 |
17.21000 +0.11 |
17.45 | 17.05 | 17.05 | 15,800 |
| 11 Jun 12 |
17.10000 -0.20 |
17.29 | 17.10 | 17.23 | 11,000 |
| 08 Jun 12 |
17.30000 +0.00 |
17.30 | 17.04 | 17.25 | 30,200 |
| 07 Jun 12 |
17.30000 +0.47 |
17.32 | 16.84 | 16.96 | 81,600 |
| 06 Jun 12 |
16.83000 -0.29 |
17.50 | 16.75 | 17.12 | 159,600 |
| 05 Jun 12 |
17.12000 +0.12 |
17.14 | 17.00 | 17.00 | 35,000 |
| 04 Jun 12 |
17.00000 +0.32 |
17.01 | 16.53 | 16.53 | 29,200 |
| 01 Jun 12 |
16.68000 -0.68 |
17.10 | 16.29 | 17.10 | 205,200 |
| 31 May 12 |
17.36000 +0.16 |
17.45 | 17.01 | 17.29 | 39,200 |
| 30 May 12 |
17.20000 +0.18 |
17.36 | 16.87 | 17.00 | 210,800 |
| 29 May 12 |
17.02000 -0.35 |
17.54 | 16.98 | 17.54 | 59,400 |
| 28 May 12 |
17.37000 -0.53 |
18.00 | 17.31 | 18.00 | 9,800 |
| 25 May 12 |
17.90000 +0.00 |
17.95 | 17.76 | 17.76 | 43,800 |
| 24 May 12 |
17.90000 +0.90 |
18.00 | 17.59 | 17.59 | 35,800 |
| 23 May 12 |
17.00000 -0.25 |
17.14 | 16.51 | 17.10 | 32,200 |
| 22 May 12 |
17.25000 +0.17 |
17.34 | 17.00 | 17.08 | 16,200 |
| 18 May 12 |
17.08000 -0.07 |
17.19 | 16.76 | 17.19 | 18,400 |
| 17 May 12 |
17.15000 -0.11 |
17.80 | 16.90 | 17.31 | 90,200 |
| 16 May 12 |
17.26000 -0.12 |
17.32 | 16.72 | 16.88 | 46,000 |
| 15 May 12 |
17.38000 -1.01 |
18.32 | 17.31 | 18.31 | 29,400 |
| 14 May 12 |
18.39000 +0.15 |
18.75 | 17.96 | 18.33 | 32,000 |
| 11 May 12 |
18.24000 +0.54 |
18.28 | 17.71 | 17.72 | 97,800 |
| 10 May 12 |
17.70000 +0.45 |
17.74 | 17.20 | 17.20 | 130,000 |
| 09 May 12 |
17.25000 +0.05 |
17.25 | 16.90 | 17.07 | 30,000 |
| 08 May 12 |
17.20000 +0.18 |
17.45 | 16.82 | 16.83 | 77,800 |
| 07 May 12 |
17.02000 +0.02 |
17.02 | 16.75 | 16.75 | 27,400 |
| 04 May 12 |
17.00000 -0.15 |
17.44 | 16.54 | 16.54 | 35,000 |
| 03 May 12 |
17.15000 -0.21 |
17.45 | 17.06 | 17.39 | 54,000 |
| 02 May 12 |
17.36000 +0.11 |
17.42 | 17.09 | 17.09 | 27,000 |
| 01 May 12 |
17.25000 +0.77 |
17.46 | 16.56 | 16.56 | 106,600 |
| 30 Apr 12 |
16.48000 +0.18 |
16.52 | 16.24 | 16.30 | 28,000 |
| 27 Apr 12 |
16.30000 +0.69 |
16.30 | 15.67 | 15.67 | 54,400 |
| 26 Apr 12 |
15.61000 -0.04 |
15.65 | 15.55 | 15.55 | 15,400 |
| 25 Apr 12 |
15.65000 -0.02 |
15.66 | 15.46 | 15.59 | 19,400 |
| 24 Apr 12 |
15.67000 -0.10 |
15.75 | 15.63 | 15.75 | 10,600 |
| 23 Apr 12 |
15.77000 -0.12 |
16.00 | 15.65 | 15.99 | 38,000 |
| 20 Apr 12 |
15.89000 +0.54 |
15.99 | 15.40 | 15.41 | 30,600 |
| 19 Apr 12 |
15.35000 +0.33 |
15.35 | 15.11 | 15.12 | 260,600 |
| 18 Apr 12 |
15.02000 -0.38 |
15.50 | 14.76 | 15.27 | 76,800 |
| 17 Apr 12 |
15.40000 -0.22 |
15.70 | 15.17 | 15.70 | 56,200 |
| 16 Apr 12 |
15.62000 +0.12 |
15.68 | 15.41 | 15.68 | 43,600 |
| 13 Apr 12 |
15.50000 +0.00 |
15.70 | 15.49 | 15.49 | 6,800 |
| 12 Apr 12 |
15.50000 +0.04 |
15.55 | 15.45 | 15.52 | 108,600 |
| 11 Apr 12 |
15.46000 -0.14 |
15.61 | 15.40 | 15.61 | 24,600 |
| 10 Apr 12 |
15.60000 -0.30 |
15.97 | 15.59 | 15.97 | 47,800 |
| 09 Apr 12 |
15.90000 -0.09 |
15.98 | 15.83 | 15.83 | 12,600 |
| 05 Apr 12 |
15.99000 +0.06 |
15.99 | 15.86 | 15.87 | 12,800 |
| 04 Apr 12 |
15.93000 -0.06 |
15.96 | 15.81 | 15.81 | 15,000 |
| 03 Apr 12 |
15.99000 +0.04 |
16.00 | 15.83 | 15.86 | 12,800 |
| 02 Apr 12 |
15.95000 +0.05 |
16.00 | 15.71 | 15.71 | 12,200 |
| 30 Mar 12 |
15.90000 -0.08 |
16.12 | 15.88 | 16.12 | 11,600 |
| 29 Mar 12 |
15.98000 +0.00 |
15.98 | 15.76 | 15.89 | 3,600 |
| 28 Mar 12 |
15.98000 -0.02 |
16.14 | 15.98 | 16.05 | 22,200 |
| 27 Mar 12 |
16.00000 +0.30 |
16.00 | 15.72 | 15.72 | 8,400 |
| 26 Mar 12 |
15.70000 -0.01 |
15.86 | 15.68 | 15.86 | 6,800 |
| 23 Mar 12 |
15.71000 +0.01 |
15.77 | 15.70 | 15.70 | 20,800 |
| 22 Mar 12 |
15.70000 -0.04 |
15.80 | 15.52 | 15.80 | 31,800 |
| 21 Mar 12 |
15.74000 -0.31 |
16.12 | 15.67 | 16.12 | 71,600 |
| 20 Mar 12 |
16.05000 -0.05 |
16.11 | 16.01 | 16.11 | 16,000 |
| 19 Mar 12 |
16.10000 -0.24 |
16.33 | 16.06 | 16.27 | 31,200 |
| 16 Mar 12 |
16.34000 +0.04 |
16.34 | 16.20 | 16.25 | 106,200 |
| 15 Mar 12 |
16.30000 +0.23 |
16.33 | 16.08 | 16.10 | 72,000 |
| 14 Mar 12 |
16.07000 -0.07 |
16.12 | 15.97 | 16.05 | 12,000 |
| 13 Mar 12 |
16.14000 -0.03 |
16.20 | 15.98 | 16.17 | 21,600 |
| 12 Mar 12 |
16.17000 +0.00 |
16.25 | 16.12 | 16.24 | 12,600 |
| 09 Mar 12 |
16.17000 +0.08 |
16.19 | 16.00 | 16.17 | 15,600 |
| 08 Mar 12 |
16.09000 -0.15 |
16.25 | 16.08 | 16.25 | 8,600 |
| 07 Mar 12 |
16.24000 +0.00 |
16.37 | 16.13 | 16.25 | 64,200 |
| 06 Mar 12 |
16.24000 -0.06 |
16.49 | 16.12 | 16.27 | 42,400 |
| 05 Mar 12 |
16.30000 +0.26 |
16.30 | 15.98 | 16.10 | 19,000 |
| 02 Mar 12 |
16.04000 -0.05 |
16.17 | 15.96 | 16.17 | 17,000 |
| 01 Mar 12 |
16.09000 -0.10 |
16.19 | 15.91 | 16.19 | 25,200 |
| 29 Feb 12 |
16.19000 -0.01 |
16.34 | 16.12 | 16.31 | 20,600 |
| 28 Feb 12 |
16.20000 +0.01 |
16.27 | 16.07 | 16.27 | 31,200 |
| 27 Feb 12 |
16.19000 -0.06 |
16.25 | 15.98 | 16.24 | 24,400 |
| 24 Feb 12 |
16.25000 +0.10 |
16.35 | 16.18 | 16.35 | 465,000 |
| 23 Feb 12 |
16.15000 -0.18 |
16.34 | 16.00 | 16.34 | 20,800 |
| 22 Feb 12 |
16.33000 +0.33 |
16.48 | 16.12 | 16.12 | 42,800 |
| 21 Feb 12 |
16.00000 -0.34 |
16.40 | 15.76 | 16.32 | 27,000 |
| 17 Feb 12 |
16.34000 -0.32 |
16.60 | 16.29 | 16.41 | 42,200 |
| 16 Feb 12 |
16.66000 +0.59 |
16.66 | 16.15 | 16.15 | 59,200 |
| 15 Feb 12 |
16.07000 +0.07 |
16.07 | 15.90 | 16.00 | 61,800 |
| 14 Feb 12 |
16.00000 -0.35 |
16.34 | 15.90 | 16.30 | 40,200 |
| 13 Feb 12 |
16.35000 +0.35 |
16.35 | 15.95 | 16.00 | 17,800 |
| 10 Feb 12 |
16.00000 +0.98 |
16.00 | 15.33 | 15.34 | 49,800 |
| 09 Feb 12 |
15.02000 +0.18 |
15.15 | 14.72 | 14.83 | 46,000 |
| 08 Feb 12 |
14.84000 -0.10 |
14.93 | 14.80 | 14.93 | 12,600 |
| 07 Feb 12 |
14.94000 +0.09 |
14.94 | 14.76 | 14.84 | 22,200 |
| 06 Feb 12 |
14.85000 +0.28 |
14.89 | 14.57 | 14.57 | 6,600 |
| 03 Feb 12 |
14.57000 -0.16 |
14.75 | 14.56 | 14.75 | 29,600 |
| 02 Feb 12 |
14.73000 -0.04 |
14.88 | 14.65 | 14.87 | 12,200 |
| 01 Feb 12 |
14.77000 +0.29 |
14.86 | 14.53 | 14.54 | 73,000 |
| 31 Jan 12 |
14.48000 +0.12 |
14.55 | 14.41 | 14.53 | 18,000 |
| 30 Jan 12 |
14.36000 -0.14 |
14.65 | 14.13 | 14.65 | 56,800 |
| 27 Jan 12 |
14.50000 -0.12 |
14.81 | 14.50 | 14.73 | 39,800 |
| 26 Jan 12 |
14.62000 -0.47 |
15.22 | 14.50 | 15.22 | 64,200 |
| 25 Jan 12 |
15.09000 -0.07 |
15.34 | 15.09 | 15.16 | 25,800 |
| 24 Jan 12 |
15.16000 -0.13 |
15.44 | 15.09 | 15.30 | 80,000 |
| 23 Jan 12 |
15.29000 +0.23 |
15.34 | 15.10 | 15.17 | 14,800 |
| 20 Jan 12 |
15.06000 -0.41 |
15.68 | 15.00 | 15.68 | 139,800 |
| 19 Jan 12 |
15.47000 -0.38 |
15.88 | 15.47 | 15.80 | 20,000 |
| 18 Jan 12 |
15.85000 +0.15 |
15.89 | 15.63 | 15.70 | 12,000 |
| 17 Jan 12 |
15.70000 +0.35 |
15.73 | 15.28 | 15.28 | 47,000 |
| 16 Jan 12 |
15.35000 +0.02 |
15.53 | 15.28 | 15.36 | 52,800 |
| 13 Jan 12 |
15.33000 -0.25 |
15.65 | 15.33 | 15.58 | 30,200 |
| 12 Jan 12 |
15.58000 -0.08 |
15.71 | 15.58 | 15.65 | 39,400 |
| 11 Jan 12 |
15.66000 -0.40 |
16.19 | 15.51 | 16.17 | 48,000 |
| 10 Jan 12 |
16.06000 +0.11 |
16.20 | 15.93 | 15.98 | 111,800 |
| 09 Jan 12 |
15.95000 +0.20 |
15.99 | 15.60 | 15.79 | 471,800 |
| 06 Jan 12 |
15.75000 -0.01 |
15.87 | 15.65 | 15.85 | 33,800 |
| 05 Jan 12 |
15.76000 +0.02 |
15.87 | 15.68 | 15.70 | 159,200 |
| 04 Jan 12 |
15.74000 +0.10 |
15.75 | 15.53 | 15.64 | 28,000 |
| 03 Jan 12 |
15.64000 +0.29 |
15.83 | 15.59 | 15.70 | 40,400 |
| 30 Dec 11 |
15.35000 -0.01 |
15.61 | 15.32 | 15.33 | 4,000 |
| 29 Dec 11 |
15.36000 -0.27 |
15.61 | 15.30 | 15.53 | 28,400 |
| 28 Dec 11 |
15.63000 -0.63 |
16.20 | 15.44 | 16.20 | 93,400 |
| 23 Dec 11 |
16.26000 +0.40 |
16.36 | 15.80 | 15.80 | 37,800 |
| 22 Dec 11 |
15.86000 +0.04 |
15.95 | 15.73 | 15.73 | 60,800 |
| 21 Dec 11 |
15.82000 +0.12 |
15.98 | 15.53 | 15.74 | 62,000 |
| 20 Dec 11 |
15.70000 +0.10 |
15.70 | 15.56 | 15.60 | 79,200 |
| 19 Dec 11 |
15.60000 +0.10 |
15.77 | 15.43 | 15.77 | 110,200 |
| 16 Dec 11 |
15.50000 -0.03 |
15.75 | 15.38 | 15.55 | 686,800 |
| 15 Dec 11 |
15.53000 +0.21 |
15.59 | 15.27 | 15.35 | 192,000 |
| 14 Dec 11 |
15.32000 -0.26 |
15.58 | 15.07 | 15.54 | 54,200 |
| 13 Dec 11 |
15.58000 -0.02 |
15.66 | 15.33 | 15.65 | 120,000 |
| 12 Dec 11 |
15.60000 +0.04 |
15.94 | 15.52 | 15.56 | 140,000 |
| 09 Dec 11 |
15.56000 +0.41 |
15.86 | 15.16 | 15.27 | 165,400 |
| 08 Dec 11 |
15.15000 -0.19 |
15.30 | 15.03 | 15.25 | 120,800 |
| 07 Dec 11 |
15.34000 +0.39 |
15.39 | 14.95 | 14.95 | 117,200 |
| 06 Dec 11 |
14.95000 +0.00 |
15.00 | 14.81 | 14.90 | 159,200 |
| 05 Dec 11 |
14.95000 -0.05 |
15.05 | 14.86 | 14.99 | 42,200 |
| 02 Dec 11 |
15.00000 +0.22 |
15.10 | 14.52 | 14.56 | 80,800 |
| 01 Dec 11 |
14.78000 +0.48 |
14.78 | 14.05 | 14.15 | 32,200 |
| 30 Nov 11 |
14.30000 +0.27 |
14.30 | 13.99 | 14.24 | 89,600 |
| 29 Nov 11 |
14.03000 +0.13 |
14.24 | 13.88 | 13.88 | 819,400 |
| 28 Nov 11 |
13.90000 +0.34 |
13.90 | 13.57 | 13.65 | 58,200 |
| 25 Nov 11 |
13.56000 -0.14 |
13.70 | 13.50 | 13.70 | 31,200 |
| 24 Nov 11 |
13.70000 -0.14 |
13.80 | 13.50 | 13.75 | 54,200 |
| 23 Nov 11 |
13.84000 +0.04 |
13.90 | 13.80 | 13.80 | 24,600 |
| 22 Nov 11 |
13.80000 +0.04 |
13.93 | 13.72 | 13.76 | 57,800 |
| 21 Nov 11 |
13.76000 -0.19 |
13.88 | 13.63 | 13.77 | 65,400 |
| 18 Nov 11 |
13.95000 +0.09 |
13.95 | 13.89 | 13.89 | 160,000 |
| 17 Nov 11 |
13.86000 -0.04 |
13.96 | 13.85 | 13.96 | 59,800 |
| 16 Nov 11 |
13.90000 -0.02 |
13.97 | 13.85 | 13.91 | 76,000 |
| 15 Nov 11 |
13.92000 +0.16 |
13.99 | 13.70 | 13.71 | 98,400 |
| 14 Nov 11 |
13.76000 +0.00 |
13.84 | 13.71 | 13.71 | 112,000 |
| 11 Nov 11 |
13.76000 -0.06 |
13.83 | 13.73 | 13.83 | 95,800 |
| 10 Nov 11 |
13.82000 +0.17 |
13.82 | 13.65 | 13.65 | 116,400 |
| 09 Nov 11 |
13.65000 -0.10 |
13.92 | 13.65 | 13.73 | 175,000 |
| 08 Nov 11 |
13.75000 -0.02 |
13.80 | 13.74 | 13.76 | 117,000 |
| 07 Nov 11 |
13.77000 -0.13 |
13.89 | 13.73 | 13.89 | 73,200 |
| 04 Nov 11 |
13.90000 -0.10 |
13.95 | 13.90 | 13.95 | 6,800 |
| 03 Nov 11 |
14.00000 +0.17 |
14.00 | 13.67 | 13.83 | 450,800 |
| 02 Nov 11 |
13.83000 +0.03 |
13.83 | 13.65 | 13.76 | 133,000 |
| 01 Nov 11 |
13.80000 -0.03 |
13.82 | 13.70 | 13.82 | 36,400 |
| 31 Oct 11 |
13.83000 +0.03 |
13.85 | 13.61 | 13.70 | 18,200 |
| 28 Oct 11 |
13.80000 +0.05 |
13.80 | 13.65 | 13.71 | 30,000 |
| 27 Oct 11 |
13.75000 +0.15 |
13.85 | 13.72 | 13.85 | 311,200 |
| 26 Oct 11 |
13.60000 -0.07 |
13.67 | 13.55 | 13.64 | 41,400 |
| 25 Oct 11 |
13.67000 -0.03 |
13.80 | 13.54 | 13.61 | 51,600 |
| 24 Oct 11 |
13.70000 +0.00 |
13.70 | 13.53 | 13.70 | 26,600 |
| 21 Oct 11 |
13.70000 +0.19 |
13.76 | 13.51 | 13.51 | 15,600 |
| 20 Oct 11 |
13.51000 -0.10 |
13.85 | 13.51 | 13.70 | 47,400 |
| 19 Oct 11 |
13.61000 +0.11 |
13.73 | 13.55 | 13.62 | 28,000 |
| 18 Oct 11 |
13.50000 -0.36 |
13.85 | 13.50 | 13.74 | 44,800 |
| 17 Oct 11 |
13.86000 -0.04 |
13.90 | 13.76 | 13.85 | 3,600 |
| 14 Oct 11 |
13.90000 +0.15 |
13.94 | 13.69 | 13.88 | 128,000 |
| 13 Oct 11 |
13.75000 +0.03 |
13.80 | 13.50 | 13.55 | 34,000 |
| 12 Oct 11 |
13.72000 -0.03 |
13.90 | 13.68 | 13.78 | 32,000 |
| 11 Oct 11 |
13.75000 +0.25 |
13.75 | 13.38 | 13.75 | 80,000 |
| 07 Oct 11 |
13.50000 +0.28 |
13.53 | 13.02 | 13.02 | 44,000 |
| 06 Oct 11 |
13.22000 +0.09 |
13.26 | 13.08 | 13.10 | 12,800 |
| 05 Oct 11 |
13.13000 +0.50 |
13.20 | 12.50 | 12.61 | 138,000 |
| 04 Oct 11 |
12.63000 -0.37 |
12.99 | 12.05 | 12.99 | 44,000 |
| 03 Oct 11 |
13.00000 -0.31 |
13.31 | 13.00 | 13.25 | 27,800 |
| 30 Sep 11 |
13.31000 +0.10 |
13.40 | 13.15 | 13.16 | 22,000 |
| 29 Sep 11 |
13.21000 -0.17 |
13.50 | 13.15 | 13.50 | 47,200 |
| 28 Sep 11 |
13.38000 -0.37 |
13.87 | 13.23 | 13.63 | 36,600 |
| 27 Sep 11 |
13.75000 +0.58 |
14.14 | 13.70 | 14.14 | 15,600 |
| 26 Sep 11 |
13.17000 -0.58 |
13.75 | 12.77 | 13.75 | 39,400 |
| 23 Sep 11 |
13.75000 -0.49 |
14.28 | 13.25 | 14.01 | 44,400 |
| 22 Sep 11 |
14.24000 -0.26 |
14.44 | 14.06 | 14.16 | 389,000 |
| 21 Sep 11 |
14.50000 +0.10 |
14.50 | 14.30 | 14.30 | 132,000 |
| 20 Sep 11 |
14.40000 -0.06 |
14.51 | 14.35 | 14.45 | 42,400 |
| 19 Sep 11 |
14.46000 -0.19 |
14.80 | 14.46 | 14.75 | 80,200 |
| 16 Sep 11 |
14.65000 +0.05 |
14.80 | 14.27 | 14.27 | 256,400 |
| 15 Sep 11 |
14.60000 +0.67 |
14.78 | 13.76 | 13.89 | 183,000 |
| 14 Sep 11 |
13.93000 +0.19 |
13.99 | 13.75 | 13.79 | 77,200 |
| 13 Sep 11 |
13.74000 +0.05 |
13.87 | 13.50 | 13.60 | 430,600 |
| 12 Sep 11 |
13.69000 +0.24 |
13.70 | 13.45 | 13.56 | 78,200 |
| 09 Sep 11 |
13.45000 -0.23 |
13.60 | 13.45 | 13.60 | 41,200 |
| 08 Sep 11 |
13.68000 +0.06 |
13.68 | 13.50 | 13.59 | 99,600 |
| 07 Sep 11 |
13.62000 +0.32 |
13.62 | 13.30 | 13.40 | 96,200 |
| 06 Sep 11 |
13.30000 -0.01 |
13.40 | 13.30 | 13.30 | 193,600 |
| 02 Sep 11 |
13.31000 +0.18 |
13.31 | 13.04 | 13.04 | 107,000 |
| 01 Sep 11 |
13.13000 +0.08 |
13.13 | 12.90 | 12.93 | 56,800 |
| 31 Aug 11 |
13.05000 +0.20 |
13.20 | 12.85 | 12.85 | 106,400 |
| 30 Aug 11 |
12.85000 +0.35 |
12.94 | 12.32 | 12.32 | 40,000 |
| 29 Aug 11 |
12.50000 +0.07 |
12.55 | 12.43 | 12.55 | 28,200 |
| 26 Aug 11 |
12.43000 -0.45 |
13.00 | 12.21 | 12.85 | 35,800 |
| 25 Aug 11 |
12.88000 -0.55 |
13.75 | 12.88 | 13.75 | 31,600 |
| 24 Aug 11 |
13.43000 +0.55 |
13.50 | 12.98 | 12.98 | 33,200 |
| 23 Aug 11 |
12.88000 +1.28 |
13.01 | 11.85 | 11.85 | 77,200 |
| 22 Aug 11 |
11.60000 -0.25 |
12.08 | 11.51 | 12.00 | 42,000 |
| 19 Aug 11 |
11.85000 -0.15 |
12.00 | 11.50 | 11.76 | 59,600 |
| 18 Aug 11 |
12.00000 -0.63 |
12.60 | 11.85 | 12.60 | 54,400 |
| 17 Aug 11 |
12.63000 -0.57 |
13.29 | 12.60 | 13.20 | 14,600 |
| 16 Aug 11 |
13.20000 -0.45 |
13.34 | 13.00 | 13.34 | 11,800 |
| 15 Aug 11 |
13.65000 -0.35 |
13.99 | 13.59 | 13.99 | 29,600 |
| 12 Aug 11 |
14.00000 +0.85 |
14.00 | 13.40 | 13.40 | 61,200 |
| 11 Aug 11 |
13.15000 +0.21 |
13.49 | 12.76 | 12.76 | 36,200 |
| 10 Aug 11 |
12.94000 +0.75 |
12.94 | 12.51 | 12.94 | 64,800 |
| 09 Aug 11 |
12.19000 +1.25 |
12.56 | 10.70 | 10.70 | 212,400 |
| 08 Aug 11 |
10.94000 -0.97 |
11.00 | 9.89 | 9.89 | 171,400 |
| 05 Aug 11 |
11.91000 -0.67 |
12.40 | 11.50 | 12.40 | 136,000 |
| 04 Aug 11 |
12.58000 +0.02 |
12.69 | 12.50 | 12.69 | 19,200 |
| 03 Aug 11 |
12.56000 -0.44 |
13.00 | 12.50 | 13.00 | 27,400 |
| 02 Aug 11 |
13.00000 +0.20 |
13.05 | 12.75 | 12.75 | 13,400 |
| 29 Jul 11 |
12.80000 -0.30 |
13.20 | 12.50 | 13.06 | 26,000 |
| 28 Jul 11 |
13.10000 -0.39 |
13.38 | 13.10 | 13.31 | 43,200 |
| 27 Jul 11 |
13.49000 +0.06 |
13.49 | 13.31 | 13.45 | 18,800 |
| 26 Jul 11 |
13.43000 +0.13 |
13.43 | 13.29 | 13.31 | 45,200 |
| 25 Jul 11 |
13.30000 -0.40 |
13.51 | 13.15 | 13.15 | 15,600 |
| 22 Jul 11 |
13.70000 +0.40 |
13.70 | 13.10 | 13.34 | 78,400 |
| 21 Jul 11 |
13.30000 +0.05 |
13.35 | 13.20 | 13.35 | 54,200 |
| 20 Jul 11 |
13.25000 +0.19 |
13.34 | 13.12 | 13.34 | 17,200 |
| 19 Jul 11 |
13.06000 -0.09 |
13.26 | 13.06 | 13.10 | 142,200 |
| 18 Jul 11 |
13.15000 -0.15 |
13.19 | 13.15 | 13.15 | 14,200 |
| 15 Jul 11 |
13.30000 -0.23 |
13.53 | 13.25 | 13.53 | 13,800 |
| 14 Jul 11 |
13.53000 -0.15 |
13.88 | 13.53 | 13.88 | 9,800 |
| 13 Jul 11 |
13.68000 +0.28 |
13.69 | 13.42 | 13.42 | 105,600 |
| 12 Jul 11 |
13.40000 +0.15 |
13.45 | 12.90 | 13.00 | 39,800 |
| 11 Jul 11 |
13.25000 +0.18 |
13.25 | 12.80 | 13.00 | 22,800 |
| 08 Jul 11 |
13.07000 +0.11 |
13.08 | 12.85 | 12.98 | 43,200 |
| 07 Jul 11 |
12.96000 +0.04 |
12.99 | 12.46 | 12.90 | 36,200 |
| 06 Jul 11 |
12.92000 +0.12 |
13.21 | 12.70 | 12.70 | 22,200 |
| 05 Jul 11 |
12.80000 -0.80 |
13.61 | 12.80 | 13.61 | 34,000 |
| 04 Jul 11 |
13.60000 -0.01 |
13.61 | 13.54 | 13.55 | 28,200 |
| 30 Jun 11 |
13.61000 -0.09 |
13.89 | 13.51 | 13.79 | 24,400 |
| 29 Jun 11 |
13.70000 +0.02 |
13.90 | 13.51 | 13.51 | 30,000 |
| 28 Jun 11 |
13.68000 +0.18 |
13.90 | 13.51 | 13.63 | 19,200 |
| 27 Jun 11 |
13.50000 +0.51 |
13.50 | 13.00 | 13.24 | 12,200 |
| 24 Jun 11 |
12.99000 -0.19 |
13.21 | 12.57 | 13.20 | 5,200 |
| 23 Jun 11 |
13.18000 -0.31 |
13.50 | 13.07 | 13.50 | 15,200 |
| 22 Jun 11 |
13.49000 -0.41 |
13.98 | 13.40 | 13.98 | 42,800 |
| 21 Jun 11 |
13.90000 +0.56 |
14.00 | 13.63 | 13.64 | 129,600 |
| 20 Jun 11 |
13.34000 -11.71 |
13.44 | 12.22 | 12.52 | 48,800 |
| 17 Jun 11 |
25.05000 +0.85 |
25.20 | 23.01 | 24.48 | 84,400 |
| 16 Jun 11 |
24.20000 -0.20 |
24.97 | 24.05 | 24.42 | 50,400 |
| 15 Jun 11 |
24.40000 -0.40 |
25.00 | 24.40 | 24.72 | 28,000 |
| 14 Jun 11 |
24.80000 +0.20 |
25.25 | 24.52 | 24.61 | 63,200 |
| 13 Jun 11 |
24.60000 -0.23 |
24.71 | 24.51 | 24.59 | 46,800 |
| 10 Jun 11 |
24.83000 -1.02 |
25.95 | 24.52 | 25.89 | 125,200 |
| 09 Jun 11 |
25.85000 -1.11 |
27.49 | 25.40 | 27.05 | 94,800 |
| 08 Jun 11 |
26.96000 -0.94 |
27.80 | 26.93 | 27.80 | 83,600 |
| 07 Jun 11 |
27.90000 -0.10 |
28.15 | 27.90 | 28.00 | 46,400 |
| 06 Jun 11 |
28.00000 -0.01 |
28.74 | 27.85 | 28.74 | 84,800 |
| 03 Jun 11 |
28.01000 +0.01 |
28.10 | 28.01 | 28.09 | 44,000 |
| 02 Jun 11 |
28.00000 +0.00 |
28.10 | 28.00 | 28.00 | 55,600 |
| 01 Jun 11 |
28.00000 -0.08 |
28.14 | 28.00 | 28.14 | 31,200 |
| 31 May 11 |
28.08000 -0.03 |
28.15 | 27.81 | 28.14 | 341,200 |
| 30 May 11 |
28.11000 -0.37 |
28.50 | 28.09 | 28.45 | 21,600 |
| 27 May 11 |
28.48000 -0.39 |
28.90 | 28.45 | 28.90 | 84,000 |
| 26 May 11 |
28.87000 +0.05 |
28.99 | 28.69 | 28.95 | 264,800 |
| 25 May 11 |
28.82000 +0.07 |
28.82 | 28.52 | 28.75 | 22,400 |
| 24 May 11 |
28.75000 +0.24 |
28.99 | 28.34 | 28.60 | 64,000 |
| 20 May 11 |
28.51000 +0.35 |
28.78 | 28.40 | 28.78 | 18,800 |
| 19 May 11 |
28.16000 -0.31 |
28.81 | 28.15 | 28.81 | 14,400 |
| 18 May 11 |
28.47000 +0.27 |
28.47 | 27.80 | 28.25 | 80,000 |
| 17 May 11 |
28.20000 -1.07 |
29.25 | 28.20 | 29.00 | 202,800 |
| 16 May 11 |
29.27000 +0.12 |
29.48 | 28.89 | 28.89 | 44,000 |
| 13 May 11 |
29.15000 -0.18 |
29.50 | 29.15 | 29.50 | 19,600 |
| 12 May 11 |
29.33000 -0.08 |
29.52 | 29.24 | 29.40 | 12,400 |
| 11 May 11 |
29.41000 -0.14 |
30.10 | 29.36 | 29.93 | 28,000 |
| 10 May 11 |
29.55000 +0.25 |
29.85 | 29.30 | 29.30 | 18,400 |
| 09 May 11 |
29.30000 +0.25 |
29.30 | 29.00 | 29.00 | 25,600 |
| 06 May 11 |
29.05000 +1.04 |
29.05 | 28.01 | 28.24 | 32,000 |
| 05 May 11 |
28.01000 +0.01 |
28.01 | 27.53 | 27.53 | 41,600 |
| 04 May 11 |
28.00000 -0.25 |
28.25 | 27.52 | 27.90 | 22,000 |
| 03 May 11 |
28.25000 -0.11 |
28.25 | 27.32 | 27.38 | 50,400 |
| 02 May 11 |
28.36000 -0.34 |
28.94 | 28.36 | 28.94 | 43,600 |
| 29 Apr 11 |
28.70000 +0.09 |
28.75 | 28.42 | 28.70 | 26,400 |
| 28 Apr 11 |
28.61000 +0.00 |
28.70 | 27.92 | 27.92 | 132,000 |
| 27 Apr 11 |
28.61000 +0.26 |
28.65 | 28.39 | 28.39 | 18,800 |
| 26 Apr 11 |
28.35000 -0.25 |
28.45 | 28.00 | 28.45 | 145,600 |
| 25 Apr 11 |
28.60000 -0.05 |
28.80 | 28.48 | 28.78 | 31,200 |
| 21 Apr 11 |
28.65000 +0.36 |
28.99 | 28.46 | 28.99 | 43,200 |
| 20 Apr 11 |
28.29000 +0.95 |
28.42 | 27.50 | 27.50 | 32,000 |
| 19 Apr 11 |
27.34000 +0.34 |
27.50 | 26.80 | 26.80 | 35,200 |
| 18 Apr 11 |
27.00000 +0.25 |
27.00 | 26.75 | 26.75 | 34,800 |
| 15 Apr 11 |
26.75000 +0.25 |
26.75 | 26.51 | 26.51 | 202,400 |
| 14 Apr 11 |
26.50000 +0.05 |
26.98 | 26.31 | 26.98 | 23,200 |
| 13 Apr 11 |
26.45000 +0.01 |
26.50 | 26.44 | 26.44 | 18,400 |
| 12 Apr 11 |
26.44000 -0.06 |
26.44 | 26.25 | 26.26 | 10,800 |
| 11 Apr 11 |
26.50000 -0.08 |
26.50 | 26.40 | 26.50 | 4,000 |
| 08 Apr 11 |
26.58000 +0.31 |
26.75 | 26.21 | 26.30 | 26,400 |
| 07 Apr 11 |
26.27000 +0.17 |
26.27 | 26.00 | 26.20 | 18,400 |
| 06 Apr 11 |
26.10000 -0.12 |
26.25 | 26.05 | 26.22 | 26,800 |
| 05 Apr 11 |
26.22000 +0.22 |
26.22 | 26.10 | 26.10 | 10,800 |
| 04 Apr 11 |
26.00000 +0.00 |
26.29 | 26.00 | 26.01 | 7,200 |
| 01 Apr 11 |
26.00000 +0.04 |
26.00 | 25.70 | 26.00 | 34,000 |
| 31 Mar 11 |
25.96000 +0.21 |
26.30 | 25.71 | 25.71 | 22,400 |
| 30 Mar 11 |
25.75000 +0.06 |
25.90 | 25.65 | 25.89 | 28,400 |
| 29 Mar 11 |
25.69000 -0.06 |
25.75 | 25.55 | 25.74 | 33,600 |
| 28 Mar 11 |
25.75000 +0.03 |
25.76 | 25.66 | 25.67 | 4,400 |
| 25 Mar 11 |
25.72000 +0.03 |
25.76 | 25.56 | 25.70 | 21,600 |
| 24 Mar 11 |
25.69000 -0.07 |
25.70 | 25.61 | 25.67 | 6,000 |
| 23 Mar 11 |
25.76000 -0.24 |
26.00 | 25.50 | 25.99 | 209,200 |
| 22 Mar 11 |
26.00000 +0.45 |
26.00 | 25.40 | 25.40 | 131,600 |
| 21 Mar 11 |
25.55000 -0.14 |
26.10 | 25.55 | 25.76 | 19,600 |
| 18 Mar 11 |
25.69000 +0.04 |
25.76 | 25.55 | 25.65 | 27,200 |
| 17 Mar 11 |
25.65000 -0.25 |
25.90 | 25.60 | 25.90 | 89,600 |
| 16 Mar 11 |
25.90000 +0.30 |
25.90 | 25.31 | 25.64 | 49,200 |
| 15 Mar 11 |
25.60000 -0.17 |
26.00 | 25.00 | 25.00 | 77,600 |
| 14 Mar 11 |
25.77000 +0.32 |
25.77 | 25.49 | 25.49 | 36,800 |
| 11 Mar 11 |
25.45000 +0.20 |
25.50 | 24.76 | 24.76 | 30,000 |
| 10 Mar 11 |
25.25000 -0.15 |
25.39 | 24.54 | 25.20 | 148,400 |
| 09 Mar 11 |
25.40000 -0.20 |
25.40 | 25.33 | 25.33 | 10,000 |
| 08 Mar 11 |
25.60000 +0.30 |
25.68 | 25.45 | 25.68 | 11,200 |
| 07 Mar 11 |
25.30000 -0.50 |
25.75 | 25.20 | 25.75 | 47,200 |
| 04 Mar 11 |
25.80000 -0.20 |
26.20 | 25.75 | 26.20 | 18,800 |
| 03 Mar 11 |
26.00000 -0.04 |
26.10 | 25.80 | 26.02 | 22,800 |
| 02 Mar 11 |
26.04000 -0.26 |
26.20 | 26.00 | 26.01 | 50,800 |
| 01 Mar 11 |
26.30000 +0.80 |
26.30 | 25.40 | 25.50 | 37,600 |
| 28 Feb 11 |
25.50000 -0.09 |
25.75 | 25.50 | 25.74 | 17,600 |
| 25 Feb 11 |
25.59000 +0.10 |
25.59 | 25.23 | 25.25 | 23,600 |
| 24 Feb 11 |
25.49000 +0.53 |
25.50 | 25.00 | 25.00 | 35,600 |
| 23 Feb 11 |
24.96000 -0.04 |
25.18 | 24.90 | 24.93 | 32,800 |
| 22 Feb 11 |
25.00000 -0.20 |
25.25 | 25.00 | 25.00 | 25,200 |
| 18 Feb 11 |
25.20000 +0.00 |
25.20 | 24.90 | 24.95 | 25,600 |
| 17 Feb 11 |
25.20000 +0.20 |
25.20 | 25.00 | 25.05 | 28,400 |
| 16 Feb 11 |
25.00000 -0.06 |
25.05 | 24.95 | 25.05 | 120,800 |
| 15 Feb 11 |
25.06000 +0.06 |
25.09 | 24.90 | 24.90 | 198,400 |
| 14 Feb 11 |
25.00000 +0.00 |
25.03 | 24.76 | 24.76 | 61,200 |
| 11 Feb 11 |
25.00000 -0.50 |
25.13 | 23.76 | 25.13 | 656,800 |
| 10 Feb 11 |
25.50000 -0.30 |
25.79 | 25.48 | 25.79 | 16,000 |
| 09 Feb 11 |
25.80000 +0.26 |
25.80 | 25.54 | 25.54 | 16,400 |
| 08 Feb 11 |
25.54000 +0.12 |
25.55 | 25.12 | 25.14 | 238,800 |
| 07 Feb 11 |
25.42000 +0.17 |
25.57 | 25.10 | 25.57 | 27,600 |
| 04 Feb 11 |
25.25000 -0.25 |
25.74 | 25.08 | 25.74 | 12,800 |
| 03 Feb 11 |
25.50000 -0.13 |
25.60 | 25.27 | 25.60 | 656,400 |
| 02 Feb 11 |
25.63000 -0.10 |
25.78 | 25.54 | 25.78 | 17,200 |
| 01 Feb 11 |
25.73000 +0.13 |
25.73 | 25.00 | 25.50 | 19,200 |
| 31 Jan 11 |
25.60000 +0.20 |
25.80 | 25.50 | 25.77 | 39,200 |
| 28 Jan 11 |
25.40000 +0.10 |
25.45 | 25.15 | 25.44 | 9,200 |
| 27 Jan 11 |
25.30000 +0.02 |
25.34 | 25.24 | 25.24 | 11,200 |
| 26 Jan 11 |
25.28000 -0.22 |
25.55 | 25.16 | 25.55 | 59,600 |
| 25 Jan 11 |
25.50000 -0.10 |
25.50 | 25.36 | 25.36 | 10,000 |
| 24 Jan 11 |
25.60000 +0.23 |
25.60 | 25.30 | 25.30 | 52,800 |
| 21 Jan 11 |
25.37000 +0.27 |
25.37 | 25.05 | 25.19 | 13,600 |
| 20 Jan 11 |
25.10000 -0.17 |
25.26 | 25.00 | 25.26 | 12,000 |
| 19 Jan 11 |
25.27000 +0.12 |
25.27 | 24.95 | 25.16 | 174,400 |
| 18 Jan 11 |
25.15000 -0.05 |
25.35 | 25.00 | 25.20 | 100,000 |
| 17 Jan 11 |
25.20000 +0.00 |
25.28 | 25.01 | 25.28 | 12,000 |
| 14 Jan 11 |
25.20000 -0.58 |
25.88 | 25.17 | 25.65 | 221,600 |
| 13 Jan 11 |
25.78000 +0.27 |
25.78 | 25.20 | 25.23 | 18,800 |
| 12 Jan 11 |
25.51000 +0.03 |
25.78 | 25.32 | 25.32 | 32,800 |
| 11 Jan 11 |
25.48000 -0.12 |
25.77 | 25.06 | 25.65 | 40,400 |
| 10 Jan 11 |
25.60000 -0.20 |
25.75 | 25.05 | 25.05 | 38,800 |
| 07 Jan 11 |
25.80000 +0.50 |
25.80 | 25.39 | 25.50 | 52,800 |
| 06 Jan 11 |
25.30000 +0.08 |
25.36 | 25.00 | 25.01 | 27,200 |
| 05 Jan 11 |
25.22000 -0.38 |
25.58 | 25.00 | 25.31 | 40,000 |
| 04 Jan 11 |
25.60000 -0.25 |
26.25 | 25.31 | 26.25 | 58,800 |
| 31 Dec 10 |
25.85000 -0.14 |
26.00 | 25.75 | 26.00 | 269,600 |
| 30 Dec 10 |
25.99000 -0.01 |
26.00 | 25.99 | 26.00 | 31,200 |
| 29 Dec 10 |
26.00000 +0.04 |
26.03 | 25.90 | 25.90 | 31,200 |
| 24 Dec 10 |
25.96000 -0.06 |
25.96 | 25.90 | 25.90 | 2,000 |
| 23 Dec 10 |
26.02000 -0.18 |
26.20 | 25.96 | 26.20 | 108,800 |
| 22 Dec 10 |
26.20000 +0.20 |
26.30 | 26.00 | 26.20 | 32,800 |
| 21 Dec 10 |
26.00000 -0.01 |
26.10 | 25.90 | 26.02 | 43,600 |
| 20 Dec 10 |
26.01000 -0.16 |
26.40 | 26.01 | 26.16 | 27,200 |
| 17 Dec 10 |
26.17000 +0.17 |
26.40 | 26.01 | 26.01 | 30,400 |
| 16 Dec 10 |
26.00000 +0.09 |
26.15 | 25.75 | 26.06 | 82,800 |
| 15 Dec 10 |
25.91000 +0.07 |
26.00 | 25.70 | 25.70 | 184,000 |
| 14 Dec 10 |
25.84000 +0.07 |
25.90 | 25.63 | 25.72 | 104,000 |
| 13 Dec 10 |
25.77000 -0.18 |
26.06 | 25.60 | 25.83 | 362,000 |
| 10 Dec 10 |
25.95000 -0.05 |
26.00 | 25.80 | 26.00 | 206,400 |
| 09 Dec 10 |
26.00000 +0.05 |
26.10 | 25.62 | 25.85 | 334,000 |
| 08 Dec 10 |
25.95000 +0.55 |
25.95 | 25.02 | 25.40 | 213,200 |
| 07 Dec 10 |
25.40000 +0.80 |
25.62 | 24.62 | 24.75 | 159,200 |
| 06 Dec 10 |
24.60000 +0.60 |
24.87 | 24.00 | 24.00 | 139,600 |
| 03 Dec 10 |
24.00000 +0.00 |
24.10 | 23.76 | 23.76 | 57,200 |
| 02 Dec 10 |
24.00000 +0.21 |
24.20 | 23.80 | 23.80 | 55,600 |
| 01 Dec 10 |
23.79000 -0.05 |
24.11 | 23.79 | 23.98 | 126,000 |
| 30 Nov 10 |
23.84000 +0.09 |
23.98 | 23.52 | 23.98 | 252,000 |
| 29 Nov 10 |
23.75000 -0.25 |
24.00 | 23.66 | 24.00 | 124,400 |
| 26 Nov 10 |
24.00000 +0.85 |
24.00 | 23.15 | 23.15 | 273,600 |
| 25 Nov 10 |
23.15000 +0.15 |
23.24 | 23.00 | 23.14 | 108,000 |
| 24 Nov 10 |
23.00000 +0.40 |
23.49 | 22.74 | 23.49 | 243,200 |
| 23 Nov 10 |
22.60000 -0.15 |
22.79 | 22.46 | 22.76 | 62,000 |
| 22 Nov 10 |
22.75000 +1.50 |
22.99 | 21.35 | 21.43 | 89,600 |
| 19 Nov 10 |
21.25000 +0.05 |
21.40 | 21.20 | 21.20 | 1,042,000 |
| 18 Nov 10 |
21.20000 +0.01 |
21.20 | 20.76 | 20.76 | 32,800 |
| 17 Nov 10 |
21.19000 +0.18 |
21.20 | 20.95 | 21.20 | 104,800 |
| 16 Nov 10 |
21.01000 -0.55 |
21.54 | 20.90 | 21.54 | 25,200 |
| 15 Nov 10 |
21.56000 +0.11 |
21.57 | 21.25 | 21.45 | 34,000 |
| 12 Nov 10 |
21.45000 +0.55 |
21.50 | 20.75 | 20.75 | 567,600 |
| 11 Nov 10 |
20.90000 +0.40 |
20.90 | 20.85 | 20.89 | 52,000 |
| 10 Nov 10 |
20.50000 +0.90 |
20.50 | 19.50 | 19.50 | 108,800 |
| 09 Nov 10 |
19.60000 +0.12 |
19.70 | 19.44 | 19.45 | 98,400 |
| 08 Nov 10 |
19.48000 -0.02 |
19.70 | 19.22 | 19.48 | 24,400 |
| 05 Nov 10 |
19.50000 -0.21 |
19.84 | 19.40 | 19.84 | 43,600 |
| 04 Nov 10 |
19.71000 +0.06 |
19.90 | 19.60 | 19.85 | 27,200 |
| 03 Nov 10 |
19.65000 +0.00 |
19.67 | 19.44 | 19.65 | 35,600 |
| 02 Nov 10 |
19.65000 +0.05 |
19.65 | 19.43 | 19.60 | 32,800 |
| 01 Nov 10 |
19.60000 +0.19 |
19.64 | 19.42 | 19.64 | 19,600 |
| 29 Oct 10 |
19.41000 -0.48 |
19.90 | 19.41 | 19.89 | 10,800 |
| 28 Oct 10 |
19.89000 +0.38 |
19.89 | 19.61 | 19.89 | 20,800 |
| 27 Oct 10 |
19.51000 +0.40 |
19.53 | 19.21 | 19.21 | 18,000 |
| 26 Oct 10 |
19.11000 +0.01 |
19.11 | 18.76 | 18.77 | 13,200 |
| 25 Oct 10 |
19.10000 +0.10 |
19.48 | 19.00 | 19.48 | 12,000 |
| 22 Oct 10 |
19.00000 +0.00 |
19.00 | 18.77 | 18.99 | 15,200 |
| 21 Oct 10 |
19.00000 +0.50 |
19.00 | 18.55 | 18.55 | 24,800 |
| 20 Oct 10 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 14,400 |
| 19 Oct 10 |
18.50000 +0.49 |
18.50 | 18.12 | 18.12 | 16,800 |
| 18 Oct 10 |
18.01000 +0.03 |
18.06 | 17.96 | 17.96 | 127,200 |
| 15 Oct 10 |
17.98000 -0.11 |
18.09 | 17.96 | 18.09 | 10,400 |
| 14 Oct 10 |
18.09000 +0.19 |
18.10 | 18.00 | 18.00 | 424,400 |
| 13 Oct 10 |
17.90000 -0.10 |
18.00 | 17.76 | 17.76 | 30,000 |
| 12 Oct 10 |
18.00000 +0.00 |
18.00 | 17.95 | 18.00 | 38,800 |
| 08 Oct 10 |
18.00000 +0.15 |
18.00 | 17.99 | 17.99 | 20,000 |
| 07 Oct 10 |
17.85000 -0.15 |
17.85 | 17.80 | 17.82 | 13,200 |
| 06 Oct 10 |
18.00000 +0.20 |
18.00 | 17.85 | 17.95 | 15,600 |
| 05 Oct 10 |
17.80000 +0.06 |
18.00 | 17.62 | 17.62 | 17,200 |
| 04 Oct 10 |
17.74000 -0.26 |
18.00 | 17.74 | 18.00 | 5,600 |
| 01 Oct 10 |
18.00000 +0.00 |
18.00 | 17.85 | 18.00 | 14,400 |
| 30 Sep 10 |
18.00000 +0.00 |
18.00 | 17.81 | 18.00 | 17,200 |
| 29 Sep 10 |
18.00000 +0.00 |
18.00 | 17.86 | 18.00 | 27,200 |
| 28 Sep 10 |
18.00000 +0.00 |
18.00 | 17.95 | 18.00 | 34,800 |
| 27 Sep 10 |
18.00000 +0.00 |
18.00 | 17.90 | 18.00 | 30,000 |
| 24 Sep 10 |
18.00000 +0.00 |
18.00 | 17.86 | 18.00 | 16,800 |
| 23 Sep 10 |
18.00000 +0.00 |
18.00 | 17.79 | 17.79 | 14,400 |
| 22 Sep 10 |
18.00000 +0.06 |
18.00 | 17.94 | 17.94 | 22,000 |
| 21 Sep 10 |
17.94000 -0.01 |
17.95 | 17.85 | 17.95 | 27,200 |
| 20 Sep 10 |
17.95000 +0.01 |
17.95 | 17.51 | 17.94 | 16,400 |
| 17 Sep 10 |
17.94000 +0.09 |
18.00 | 17.82 | 18.00 | 62,000 |
| 16 Sep 10 |
17.85000 -0.15 |
17.95 | 17.83 | 17.95 | 11,600 |
| 15 Sep 10 |
18.00000 +0.06 |
18.00 | 17.90 | 17.90 | 27,600 |
| 14 Sep 10 |
17.94000 -0.01 |
17.95 | 17.93 | 17.94 | 10,800 |
| 13 Sep 10 |
17.95000 -0.04 |
18.00 | 17.95 | 18.00 | 23,200 |
| 10 Sep 10 |
17.99000 +0.00 |
17.99 | 17.85 | 17.85 | 11,600 |
| 09 Sep 10 |
17.99000 -0.01 |
18.00 | 17.83 | 18.00 | 27,600 |
| 08 Sep 10 |
18.00000 +0.00 |
18.24 | 17.99 | 18.00 | 33,600 |
| 07 Sep 10 |
18.00000 +0.00 |
18.03 | 17.99 | 18.00 | 14,000 |
| 03 Sep 10 |
18.00000 -0.40 |
18.35 | 18.00 | 18.10 | 18,400 |
| 02 Sep 10 |
18.40000 +0.30 |
18.40 | 18.18 | 18.18 | 39,200 |
| 01 Sep 10 |
18.10000 +0.00 |
18.20 | 17.56 | 17.70 | 43,200 |
| 31 Aug 10 |
18.10000 +0.10 |
18.32 | 18.10 | 18.10 | 24,400 |
| 30 Aug 10 |
18.00000 -0.19 |
18.10 | 18.00 | 18.00 | 61,600 |
| 27 Aug 10 |
18.19000 +0.19 |
18.19 | 17.79 | 17.96 | 42,000 |
| 26 Aug 10 |
18.00000 -0.04 |
18.02 | 18.00 | 18.00 | 58,800 |
| 25 Aug 10 |
18.04000 -0.21 |
18.13 | 17.95 | 18.13 | 20,800 |
| 24 Aug 10 |
18.25000 +0.00 |
18.30 | 18.15 | 18.30 | 32,000 |
| 23 Aug 10 |
18.25000 -0.10 |
18.32 | 18.15 | 18.28 | 3,103,600 |
| 20 Aug 10 |
18.35000 +0.15 |
18.35 | 18.15 | 18.15 | 10,400 |
| 19 Aug 10 |
18.20000 -0.05 |
18.20 | 18.15 | 18.20 | 68,800 |
| 18 Aug 10 |
18.25000 -0.14 |
18.35 | 18.10 | 18.32 | 39,200 |
| 17 Aug 10 |
18.39000 +0.00 |
18.39 | 18.30 | 18.30 | 19,600 |
| 16 Aug 10 |
18.39000 +0.24 |
18.39 | 18.00 | 18.00 | 34,800 |
| 13 Aug 10 |
18.15000 +0.01 |
18.40 | 18.00 | 18.10 | 80,400 |
| 12 Aug 10 |
18.14000 -0.20 |
18.40 | 18.01 | 18.01 | 34,800 |
| 11 Aug 10 |
18.34000 +0.28 |
18.37 | 18.13 | 18.19 | 47,200 |
| 10 Aug 10 |
18.06000 +0.01 |
18.20 | 18.05 | 18.15 | 30,000 |
| 09 Aug 10 |
18.05000 +0.05 |
18.20 | 18.00 | 18.00 | 15,200 |
| 06 Aug 10 |
18.00000 -0.08 |
18.04 | 18.00 | 18.04 | 48,800 |
| 05 Aug 10 |
18.08000 +0.02 |
18.15 | 18.08 | 18.15 | 7,600 |
| 04 Aug 10 |
18.06000 +0.05 |
18.24 | 18.06 | 18.24 | 3,200 |
| 03 Aug 10 |
18.01000 +0.03 |
18.25 | 18.01 | 18.01 | 21,200 |
| 30 Jul 10 |
17.98000 +0.12 |
18.18 | 17.95 | 18.18 | 39,600 |
| 29 Jul 10 |
17.86000 +0.36 |
18.09 | 17.85 | 17.99 | 93,200 |
| 28 Jul 10 |
17.50000 -0.40 |
17.90 | 17.50 | 17.85 | 12,400 |
| 27 Jul 10 |
17.90000 +0.05 |
17.90 | 17.79 | 17.90 | 6,000 |
| 26 Jul 10 |
17.85000 +0.00 |
17.90 | 17.85 | 17.85 | 5,600 |
| 23 Jul 10 |
17.85000 +0.14 |
17.85 | 17.65 | 17.66 | 25,200 |
| 22 Jul 10 |
17.71000 +0.21 |
17.72 | 17.50 | 17.50 | 22,000 |
| 21 Jul 10 |
17.50000 -0.16 |
17.72 | 17.50 | 17.67 | 7,200 |
| 20 Jul 10 |
17.66000 +0.16 |
17.66 | 17.40 | 17.51 | 6,800 |
| 19 Jul 10 |
17.50000 +0.24 |
17.50 | 17.46 | 17.47 | 14,400 |
| 16 Jul 10 |
17.26000 -0.27 |
17.99 | 17.26 | 17.94 | 16,800 |
| 15 Jul 10 |
17.53000 +0.03 |
17.99 | 17.53 | 17.84 | 17,200 |
| 14 Jul 10 |
17.50000 +0.40 |
17.50 | 17.39 | 17.39 | 34,800 |
| 13 Jul 10 |
17.10000 -0.39 |
17.50 | 16.90 | 17.45 | 139,600 |
| 12 Jul 10 |
17.49000 +0.79 |
17.57 | 17.25 | 17.57 | 6,000 |
| 09 Jul 10 |
16.70000 -0.09 |
16.85 | 16.70 | 16.75 | 18,000 |
| 08 Jul 10 |
16.79000 +0.09 |
16.80 | 16.60 | 16.80 | 11,600 |
| 07 Jul 10 |
16.70000 +0.20 |
16.80 | 16.50 | 16.50 | 23,600 |
| 06 Jul 10 |
16.50000 -0.02 |
16.60 | 16.50 | 16.51 | 162,800 |
| 05 Jul 10 |
16.52000 -0.24 |
16.55 | 16.51 | 16.55 | 32,400 |
| 02 Jul 10 |
16.76000 -0.02 |
16.76 | 16.50 | 16.51 | 20,800 |
| 30 Jun 10 |
16.78000 -0.22 |
16.85 | 16.70 | 16.76 | 34,800 |
| 29 Jun 10 |
17.00000 +0.25 |
17.00 | 16.50 | 16.75 | 23,200 |
| 28 Jun 10 |
16.75000 -0.06 |
16.75 | 16.75 | 16.75 | 5,600 |
| 25 Jun 10 |
16.81000 +0.06 |
16.81 | 16.80 | 16.80 | 6,400 |
| 24 Jun 10 |
16.75000 +0.00 |
16.75 | 16.70 | 16.70 | 6,000 |
| 23 Jun 10 |
16.75000 +0.00 |
16.75 | 16.50 | 16.70 | 43,200 |
| 22 Jun 10 |
16.75000 +0.13 |
16.75 | 16.65 | 16.65 | 22,800 |
| 21 Jun 10 |
16.62000 -0.13 |
16.63 | 16.53 | 16.57 | 53,600 |
| 18 Jun 10 |
16.75000 +0.03 |
16.95 | 16.50 | 16.52 | 35,200 |
| 17 Jun 10 |
16.72000 +0.01 |
16.81 | 16.60 | 16.64 | 28,400 |
| 16 Jun 10 |
16.71000 -0.04 |
16.80 | 16.50 | 16.51 | 20,800 |
| 15 Jun 10 |
16.75000 +0.00 |
17.20 | 16.75 | 16.80 | 9,600 |
| 14 Jun 10 |
16.75000 +0.34 |
16.81 | 16.45 | 16.45 | 16,000 |
| 11 Jun 10 |
16.41000 -0.24 |
16.41 | 16.41 | 16.41 | 400 |
| 10 Jun 10 |
16.65000 +0.24 |
16.96 | 16.59 | 16.74 | 56,400 |
| 09 Jun 10 |
16.41000 -0.14 |
16.60 | 16.31 | 16.50 | 36,000 |
| 08 Jun 10 |
16.55000 -0.45 |
16.90 | 16.51 | 16.90 | 31,200 |
| 07 Jun 10 |
17.00000 -0.60 |
17.29 | 17.00 | 17.28 | 12,400 |
| 04 Jun 10 |
17.60000 +0.01 |
17.61 | 17.50 | 17.50 | 20,000 |
| 03 Jun 10 |
17.59000 -0.21 |
17.84 | 17.55 | 17.84 | 36,800 |
| 02 Jun 10 |
17.80000 -0.05 |
17.85 | 17.67 | 17.85 | 29,600 |
| 01 Jun 10 |
17.85000 -0.17 |
18.00 | 17.81 | 18.00 | 41,600 |
| 31 May 10 |
18.02000 -0.13 |
18.20 | 18.00 | 18.05 | 13,600 |
| 28 May 10 |
18.15000 +0.15 |
18.19 | 17.94 | 18.19 | 6,606,400 |
| 27 May 10 |
18.00000 -0.11 |
18.40 | 18.00 | 18.37 | 48,400 |
| 26 May 10 |
18.11000 +0.61 |
18.35 | 17.50 | 17.50 | 90,800 |
| 25 May 10 |
17.50000 -0.28 |
17.65 | 17.50 | 17.65 | 54,400 |
| 21 May 10 |
17.78000 +0.18 |
17.97 | 17.25 | 17.25 | 26,000 |
| 20 May 10 |
17.60000 -0.06 |
17.60 | 17.50 | 17.50 | 12,000 |
| 19 May 10 |
17.66000 -0.38 |
17.89 | 17.54 | 17.65 | 90,400 |
| 18 May 10 |
18.04000 -0.11 |
18.20 | 17.55 | 18.16 | 62,000 |
| 17 May 10 |
18.15000 -0.34 |
18.25 | 18.15 | 18.25 | 24,000 |
| 14 May 10 |
18.49000 +0.38 |
18.50 | 18.16 | 18.16 | 26,000 |
| 13 May 10 |
18.11000 -0.24 |
18.11 | 18.01 | 18.01 | 2,800 |
| 12 May 10 |
18.35000 +0.35 |
18.35 | 18.00 | 18.00 | 22,800 |
| 11 May 10 |
18.00000 +0.00 |
18.00 | 17.95 | 17.95 | 37,200 |
| 10 May 10 |
18.00000 +0.00 |
18.20 | 18.00 | 18.00 | 210,000 |
| 07 May 10 |
18.00000 +0.05 |
18.02 | 17.85 | 18.00 | 132,800 |
| 06 May 10 |
17.95000 -0.85 |
18.80 | 16.70 | 18.62 | 126,400 |
| 05 May 10 |
18.80000 +0.03 |
18.80 | 18.61 | 18.61 | 19,200 |
| 04 May 10 |
18.77000 -0.03 |
18.77 | 18.55 | 18.70 | 34,400 |
| 03 May 10 |
18.80000 +0.30 |
18.90 | 18.70 | 18.89 | 26,400 |
| 30 Apr 10 |
18.50000 -0.05 |
18.69 | 18.45 | 18.69 | 30,000 |
| 29 Apr 10 |
18.55000 -0.01 |
18.75 | 18.50 | 18.70 | 45,600 |
| 28 Apr 10 |
18.56000 -0.19 |
18.69 | 18.56 | 18.62 | 38,000 |
| 27 Apr 10 |
18.75000 -0.25 |
19.00 | 18.75 | 19.00 | 26,800 |
| 26 Apr 10 |
19.00000 +0.00 |
19.25 | 18.75 | 19.25 | 178,400 |
| 23 Apr 10 |
19.00000 +0.30 |
19.00 | 18.70 | 18.99 | 19,200 |
| 22 Apr 10 |
18.70000 -0.07 |
18.99 | 18.70 | 18.70 | 12,000 |
| 21 Apr 10 |
18.77000 +0.02 |
18.77 | 18.70 | 18.76 | 8,400 |
| 20 Apr 10 |
18.75000 +0.01 |
18.77 | 18.60 | 18.61 | 49,200 |
| 19 Apr 10 |
18.74000 +0.09 |
18.75 | 17.94 | 18.75 | 26,000 |
| 16 Apr 10 |
18.65000 +0.16 |
18.76 | 18.51 | 18.76 | 28,800 |
| 15 Apr 10 |
18.49000 -0.25 |
18.74 | 18.49 | 18.74 | 14,800 |
| 14 Apr 10 |
18.74000 +0.39 |
18.75 | 18.25 | 18.40 | 18,800 |
| 13 Apr 10 |
18.35000 -0.06 |
18.51 | 18.35 | 18.50 | 27,200 |
| 12 Apr 10 |
18.41000 +0.16 |
18.75 | 18.37 | 18.69 | 42,800 |
| 09 Apr 10 |
18.25000 -0.25 |
18.74 | 18.25 | 18.40 | 358,400 |
| 08 Apr 10 |
18.50000 +0.15 |
18.59 | 18.30 | 18.50 | 39,200 |
| 07 Apr 10 |
18.35000 -0.55 |
18.90 | 18.26 | 18.90 | 51,200 |
| 06 Apr 10 |
18.90000 +0.33 |
19.08 | 18.50 | 18.60 | 73,600 |
| 05 Apr 10 |
18.57000 +0.07 |
18.89 | 18.00 | 18.89 | 95,600 |
| 01 Apr 10 |
18.50000 +1.25 |
18.75 | 17.34 | 17.45 | 133,200 |
| 31 Mar 10 |
17.25000 +0.25 |
17.25 | 17.00 | 17.00 | 21,600 |
| 30 Mar 10 |
17.00000 +0.05 |
17.00 | 16.95 | 16.96 | 64,400 |
| 29 Mar 10 |
16.95000 -0.25 |
17.18 | 16.95 | 17.02 | 44,000 |
| 26 Mar 10 |
17.20000 +0.00 |
17.20 | 17.05 | 17.19 | 32,400 |
| 25 Mar 10 |
17.20000 +0.40 |
17.20 | 16.75 | 16.80 | 105,600 |
| 24 Mar 10 |
16.80000 +0.15 |
16.85 | 16.55 | 16.70 | 149,200 |
| 23 Mar 10 |
16.65000 +0.10 |
16.70 | 16.55 | 16.55 | 35,200 |
| 22 Mar 10 |
16.55000 -0.39 |
16.77 | 16.50 | 16.51 | 62,400 |
| 19 Mar 10 |
16.94000 +0.02 |
16.95 | 16.55 | 16.76 | 35,600 |
| 18 Mar 10 |
16.92000 -0.08 |
17.00 | 16.90 | 16.90 | 22,400 |
| 17 Mar 10 |
17.00000 +0.00 |
17.06 | 16.81 | 17.06 | 8,400 |
| 16 Mar 10 |
17.00000 +0.05 |
17.10 | 16.80 | 16.95 | 28,800 |
| 15 Mar 10 |
16.95000 -0.04 |
17.18 | 16.83 | 17.18 | 16,800 |
| 12 Mar 10 |
16.99000 -0.05 |
17.23 | 16.86 | 16.99 | 29,200 |
| 11 Mar 10 |
17.04000 +0.00 |
17.24 | 17.00 | 17.05 | 48,800 |
| 10 Mar 10 |
17.04000 +0.24 |
17.05 | 16.80 | 16.90 | 92,000 |
| 09 Mar 10 |
16.80000 +0.05 |
16.90 | 16.64 | 16.64 | 38,400 |
| 08 Mar 10 |
16.75000 -0.10 |
16.75 | 16.62 | 16.62 | 80,400 |
| 05 Mar 10 |
16.85000 +0.25 |
16.85 | 16.60 | 16.60 | 340,000 |
| 04 Mar 10 |
16.60000 -0.12 |
16.70 | 16.60 | 16.60 | 34,000 |
| 03 Mar 10 |
16.72000 +0.00 |
16.73 | 16.60 | 16.73 | 10,400 |
| 02 Mar 10 |
16.72000 +0.20 |
16.72 | 16.53 | 16.68 | 391,200 |
| 01 Mar 10 |
16.52000 -0.23 |
16.75 | 16.52 | 16.75 | 45,600 |
| 26 Feb 10 |
16.75000 +0.15 |
16.75 | 16.60 | 16.74 | 27,600 |
| 25 Feb 10 |
16.60000 -0.14 |
16.75 | 16.55 | 16.75 | 40,800 |
| 24 Feb 10 |
16.74000 -0.01 |
16.75 | 16.70 | 16.70 | 16,400 |
| 23 Feb 10 |
16.75000 +0.20 |
16.75 | 16.57 | 16.74 | 20,800 |
| 22 Feb 10 |
16.55000 -0.19 |
16.65 | 16.50 | 16.65 | 47,200 |
| 19 Feb 10 |
16.74000 +0.14 |
16.75 | 16.50 | 16.65 | 406,000 |
| 18 Feb 10 |
16.60000 -0.05 |
16.71 | 16.50 | 16.50 | 208,800 |
| 17 Feb 10 |
16.65000 -0.05 |
16.65 | 16.50 | 16.50 | 198,800 |
| 16 Feb 10 |
16.70000 +0.19 |
16.74 | 16.25 | 16.40 | 279,200 |
| 12 Feb 10 |
16.51000 +0.37 |
16.51 | 15.85 | 15.86 | 120,400 |
| 11 Feb 10 |
16.14000 +0.24 |
16.49 | 15.76 | 15.76 | 74,400 |
| 10 Feb 10 |
15.90000 +0.46 |
15.96 | 15.40 | 15.44 | 132,000 |
| 09 Feb 10 |
15.44000 +0.29 |
15.58 | 15.25 | 15.25 | 51,200 |
| 08 Feb 10 |
15.15000 +0.05 |
15.25 | 15.06 | 15.25 | 22,000 |
| 05 Feb 10 |
15.10000 +0.29 |
15.19 | 14.91 | 15.01 | 21,600 |
| 04 Feb 10 |
14.81000 -0.09 |
15.00 | 14.75 | 15.00 | 36,400 |
| 03 Feb 10 |
14.90000 +0.51 |
14.90 | 14.48 | 14.50 | 35,200 |
| 02 Feb 10 |
14.39000 +0.04 |
14.40 | 14.35 | 14.40 | 26,400 |
| 01 Feb 10 |
14.35000 +0.00 |
14.40 | 14.20 | 14.21 | 52,400 |
| 29 Jan 10 |
14.35000 +0.05 |
14.40 | 14.22 | 14.30 | 30,400 |
| 28 Jan 10 |
14.30000 +0.00 |
14.30 | 14.02 | 14.25 | 16,000 |
| 27 Jan 10 |
14.30000 -0.04 |
14.35 | 13.89 | 14.35 | 274,400 |
| 26 Jan 10 |
14.34000 -0.11 |
14.50 | 14.11 | 14.30 | 100,000 |
| 25 Jan 10 |
14.45000 +0.20 |
14.45 | 14.30 | 14.30 | 8,400 |
| 22 Jan 10 |
14.25000 +0.35 |
14.50 | 13.80 | 13.80 | 164,400 |
| 21 Jan 10 |
13.90000 -0.45 |
14.40 | 13.75 | 14.39 | 110,400 |
| 20 Jan 10 |
14.35000 -0.45 |
14.86 | 14.27 | 14.85 | 120,000 |
| 19 Jan 10 |
14.80000 -0.10 |
14.99 | 14.35 | 14.70 | 100,800 |
| 18 Jan 10 |
14.90000 +0.15 |
14.90 | 14.75 | 14.75 | 34,400 |
| 15 Jan 10 |
14.75000 -0.24 |
15.00 | 14.73 | 14.95 | 265,200 |
| 14 Jan 10 |
14.99000 -0.13 |
15.08 | 14.99 | 15.04 | 214,800 |
| 13 Jan 10 |
15.12000 -0.08 |
15.20 | 15.00 | 15.16 | 20,400 |
| 12 Jan 10 |
15.20000 -0.05 |
15.22 | 15.20 | 15.20 | 4,000 |
| 11 Jan 10 |
15.25000 +0.00 |
15.30 | 15.25 | 15.30 | 243,200 |
| 08 Jan 10 |
15.25000 +0.00 |
15.30 | 15.15 | 15.25 | 228,400 |
| 07 Jan 10 |
15.25000 +0.00 |
15.45 | 15.22 | 15.25 | 51,600 |
| 06 Jan 10 |
15.25000 +0.00 |
15.25 | 15.15 | 15.25 | 58,000 |
| 05 Jan 10 |
15.25000 +0.00 |
15.25 | 15.10 | 15.25 | 32,000 |
| 04 Jan 10 |
15.25000 +0.21 |
15.25 | 15.00 | 15.10 | 28,800 |
| 31 Dec 09 |
15.04000 +0.04 |
15.04 | 14.92 | 14.93 | 14,400 |
| 30 Dec 09 |
15.00000 +0.00 |
15.01 | 15.00 | 15.00 | 30,800 |
| 29 Dec 09 |
15.00000 +0.00 |
15.03 | 14.97 | 14.97 | 79,600 |
Computer Modelling Group
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
4.23000 +0.11 |
4.26 | 4.13 | 4.14 | 74,017 |
| 19 Oct 26 |
4.12000 -0.02 |
4.17 | 4.09 | 4.17 | 47,292 |
| 16 Oct 26 |
4.14000 -0.14 |
4.30 | 4.11 | 4.30 | 143,792 |
| 15 Oct 26 |
4.28000 +0.10 |
4.38 | 4.11 | 4.12 | 190,129 |
| 14 Oct 26 |
4.18000 -0.05 |
4.26 | 4.15 | 4.22 | 87,782 |
| 13 Oct 26 |
4.23000 -0.05 |
4.39 | 4.21 | 4.29 | 66,042 |
| 09 Oct 26 |
4.28000 -0.10 |
4.43 | 4.23 | 4.40 | 132,320 |
| 08 Oct 26 |
4.38000 +0.07 |
4.40 | 4.28 | 4.30 | 129,277 |
| 07 Oct 26 |
4.31000 -0.11 |
4.41 | 4.26 | 4.30 | 110,371 |
| 06 Oct 26 |
4.42000 +0.13 |
4.44 | 4.29 | 4.29 | 231,249 |
| 05 Oct 26 |
4.29000 +0.07 |
4.37 | 4.25 | 4.25 | 134,473 |
| 02 Oct 26 |
4.22000 -0.02 |
4.29 | 4.18 | 4.28 | 102,362 |
| 01 Oct 26 |
4.24000 +0.13 |
4.26 | 4.03 | 4.03 | 139,356 |
| 30 Sep 26 |
4.11000 +0.07 |
4.17 | 4.00 | 4.00 | 253,235 |
| 29 Sep 26 |
4.04000 +0.07 |
4.05 | 3.97 | 3.97 | 284,162 |
| 28 Sep 26 |
3.97000 -0.09 |
4.11 | 3.97 | 4.11 | 85,977 |
| 25 Sep 26 |
4.06000 +0.06 |
4.08 | 3.99 | 4.08 | 64,584 |
| 24 Sep 26 |
4.00000 -0.19 |
4.19 | 3.99 | 4.17 | 181,600 |
| 23 Sep 26 |
4.19000 +0.31 |
4.27 | 3.86 | 3.88 | 276,100 |
| 22 Sep 26 |
3.88000 -0.01 |
3.95 | 3.77 | 3.92 | 247,800 |
| 21 Sep 26 |
3.89000 -0.11 |
4.00 | 3.86 | 4.00 | 166,241 |
| 18 Sep 26 |
4.00000 +0.17 |
4.08 | 3.89 | 3.94 | 381,841 |
| 17 Sep 26 |
3.83000 -0.05 |
3.92 | 3.80 | 3.85 | 102,179 |
| 16 Sep 26 |
3.88000 +0.01 |
3.92 | 3.85 | 3.88 | 135,774 |
| 15 Sep 26 |
3.87000 +0.00 |
3.90 | 3.79 | 3.85 | 84,610 |
| 14 Sep 26 |
3.87000 +0.07 |
3.89 | 3.79 | 3.86 | 47,100 |
| 11 Sep 26 |
3.80000 +0.02 |
3.85 | 3.75 | 3.78 | 103,028 |
| 10 Sep 26 |
3.78000 +0.05 |
3.83 | 3.71 | 3.71 | 101,571 |
| 09 Sep 26 |
3.73000 -0.02 |
3.73 | 3.66 | 3.72 | 81,566 |
| 08 Sep 26 |
3.75000 -0.04 |
3.78 | 3.65 | 3.78 | 184,144 |
| 04 Sep 26 |
3.79000 -0.09 |
3.88 | 3.79 | 3.88 | 73,300 |
| 03 Sep 26 |
3.88000 +0.10 |
3.88 | 3.79 | 3.80 | 65,000 |
| 02 Sep 26 |
3.78000 -0.11 |
3.94 | 3.77 | 3.91 | 92,800 |
| 01 Sep 26 |
3.89000 -0.17 |
4.03 | 3.86 | 4.02 | 191,800 |
| 31 Aug 26 |
4.06000 +0.06 |
4.08 | 3.99 | 4.00 | 85,200 |
| 28 Aug 26 |
4.00000 -0.02 |
4.05 | 4.00 | 4.05 | 45,200 |
| 27 Aug 26 |
4.02000 +0.06 |
4.17 | 3.99 | 3.99 | 205,800 |
| 26 Aug 26 |
3.96000 +0.02 |
3.99 | 3.93 | 3.95 | 75,343 |
| 25 Aug 26 |
3.94000 -0.01 |
4.01 | 3.89 | 3.94 | 62,631 |
| 24 Aug 26 |
3.95000 -0.10 |
4.05 | 3.93 | 4.05 | 75,017 |
| 21 Aug 26 |
4.05000 +0.13 |
4.09 | 3.95 | 3.95 | 158,305 |
| 20 Aug 26 |
3.92000 +0.12 |
3.94 | 3.78 | 3.80 | 648,741 |
| 19 Aug 26 |
3.80000 +0.00 |
3.86 | 3.76 | 3.80 | 119,242 |
| 18 Aug 26 |
3.80000 -0.03 |
3.94 | 3.78 | 3.78 | 122,044 |
| 17 Aug 26 |
3.83000 -0.04 |
3.88 | 3.75 | 3.88 | 224,447 |
| 14 Aug 26 |
3.87000 -0.11 |
3.95 | 3.85 | 3.95 | 121,834 |
| 13 Aug 26 |
3.98000 -0.02 |
4.06 | 3.86 | 4.00 | 196,988 |
| 12 Aug 26 |
4.00000 +0.25 |
4.06 | 3.69 | 3.95 | 395,751 |
| 11 Aug 26 |
3.75000 +0.00 |
3.81 | 3.72 | 3.79 | 107,614 |
| 10 Aug 26 |
3.75000 -0.07 |
3.81 | 3.75 | 3.78 | 39,218 |
| 07 Aug 26 |
3.82000 +0.02 |
3.84 | 3.74 | 3.80 | 67,545 |
| 06 Aug 26 |
3.80000 +0.02 |
3.86 | 3.72 | 3.85 | 135,103 |
| 05 Aug 26 |
3.78000 -0.16 |
4.01 | 3.76 | 4.01 | 210,351 |
| 04 Aug 26 |
3.94000 +0.02 |
4.06 | 3.94 | 3.94 | 82,098 |
| 31 Jul 26 |
3.92000 +0.09 |
3.93 | 3.80 | 3.92 | 75,794 |
| 30 Jul 26 |
3.83000 -0.07 |
3.90 | 3.77 | 3.90 | 106,426 |
| 29 Jul 26 |
3.90000 +0.00 |
3.97 | 3.86 | 3.97 | 91,625 |
| 28 Jul 26 |
3.90000 +0.10 |
3.92 | 3.79 | 3.80 | 108,758 |
| 27 Jul 26 |
3.80000 +0.15 |
3.81 | 3.68 | 3.70 | 58,456 |
| 24 Jul 26 |
3.65000 +0.07 |
3.68 | 3.57 | 3.57 | 51,345 |
| 23 Jul 26 |
3.58000 -0.09 |
3.79 | 3.57 | 3.70 | 95,683 |
| 22 Jul 26 |
3.67000 -0.18 |
3.90 | 3.65 | 3.81 | 161,864 |
| 21 Jul 26 |
3.85000 +0.02 |
3.94 | 3.79 | 3.90 | 190,534 |
| 20 Jul 26 |
3.83000 +0.07 |
3.87 | 3.73 | 3.80 | 68,081 |
| 17 Jul 26 |
3.76000 -0.05 |
3.89 | 3.71 | 3.73 | 119,821 |
| 16 Jul 26 |
3.81000 +0.05 |
3.83 | 3.71 | 3.75 | 120,207 |
| 15 Jul 26 |
3.76000 +0.01 |
3.81 | 3.71 | 3.74 | 122,990 |
| 14 Jul 26 |
3.75000 -0.15 |
3.89 | 3.71 | 3.89 | 127,143 |
| 13 Jul 26 |
3.90000 -0.03 |
4.01 | 3.90 | 3.93 | 152,709 |
| 10 Jul 26 |
3.93000 +0.04 |
3.98 | 3.86 | 3.90 | 103,021 |
| 09 Jul 26 |
3.89000 +0.11 |
3.91 | 3.74 | 3.78 | 114,934 |
| 08 Jul 26 |
3.78000 +0.08 |
3.80 | 3.64 | 3.70 | 173,321 |
| 07 Jul 26 |
3.70000 +0.00 |
3.78 | 3.64 | 3.70 | 103,391 |
| 06 Jul 26 |
3.70000 +0.01 |
3.79 | 3.64 | 3.70 | 155,748 |
| 03 Jul 26 |
3.69000 +0.04 |
3.71 | 3.62 | 3.68 | 70,352 |
| 02 Jul 26 |
3.65000 +0.07 |
3.73 | 3.56 | 3.56 | 134,564 |
| 30 Jun 26 |
3.58000 +0.09 |
3.63 | 3.45 | 3.48 | 154,543 |
| 29 Jun 26 |
3.49000 -0.01 |
3.63 | 3.41 | 3.60 | 128,835 |
| 26 Jun 26 |
3.50000 +0.06 |
3.51 | 3.40 | 3.43 | 102,393 |
| 25 Jun 26 |
3.44000 -0.13 |
3.61 | 3.40 | 3.61 | 227,994 |
| 24 Jun 26 |
3.57000 -0.04 |
3.70 | 3.54 | 3.62 | 110,565 |
| 23 Jun 26 |
3.61000 -0.10 |
3.73 | 3.58 | 3.73 | 185,706 |
| 22 Jun 26 |
3.71000 -0.10 |
3.93 | 3.70 | 3.93 | 111,330 |
| 19 Jun 26 |
3.81000 +0.02 |
3.90 | 3.81 | 3.87 | 52,736 |
| 18 Jun 26 |
3.79000 -0.03 |
3.94 | 3.79 | 3.94 | 95,756 |
| 17 Jun 26 |
3.82000 -0.08 |
3.95 | 3.82 | 3.93 | 82,486 |
| 16 Jun 26 |
3.90000 +0.00 |
4.00 | 3.87 | 4.00 | 80,152 |
| 15 Jun 26 |
3.90000 +0.05 |
4.08 | 3.89 | 4.00 | 183,400 |
| 12 Jun 26 |
3.85000 +0.11 |
3.89 | 3.72 | 3.76 | 156,826 |
| 11 Jun 26 |
3.74000 -0.03 |
3.88 | 3.72 | 3.77 | 185,156 |
| 10 Jun 26 |
3.77000 +0.02 |
3.79 | 3.62 | 3.73 | 110,009 |
| 09 Jun 26 |
3.75000 -0.04 |
3.87 | 3.73 | 3.81 | 111,022 |
| 08 Jun 26 |
3.79000 +0.03 |
3.85 | 3.76 | 3.78 | 138,463 |
| 05 Jun 26 |
3.76000 -0.15 |
3.94 | 3.69 | 3.85 | 149,768 |
| 04 Jun 26 |
3.91000 +0.07 |
3.97 | 3.85 | 3.85 | 137,938 |
| 03 Jun 26 |
3.84000 -0.08 |
3.91 | 3.80 | 3.85 | 112,968 |
| 02 Jun 26 |
3.92000 -0.03 |
3.95 | 3.84 | 3.95 | 147,743 |
| 01 Jun 26 |
3.95000 +0.07 |
4.06 | 3.81 | 3.86 | 213,253 |
| 29 May 26 |
3.88000 +0.10 |
3.90 | 3.72 | 3.75 | 187,200 |
| 28 May 26 |
3.78000 +0.01 |
3.81 | 3.73 | 3.76 | 246,902 |
| 27 May 26 |
3.77000 -0.10 |
3.91 | 3.74 | 3.86 | 252,946 |
| 26 May 26 |
3.87000 -0.10 |
4.05 | 3.85 | 3.95 | 306,500 |
| 25 May 26 |
3.97000 +0.03 |
4.08 | 3.95 | 3.99 | 57,738 |
| 22 May 26 |
3.94000 -0.14 |
4.09 | 3.85 | 4.06 | 158,837 |
| 21 May 26 |
4.08000 +0.30 |
4.11 | 3.72 | 3.78 | 197,768 |
| 20 May 26 |
3.78000 -0.07 |
3.83 | 3.70 | 3.83 | 136,520 |
| 19 May 26 |
3.85000 +0.14 |
3.91 | 3.58 | 3.69 | 351,681 |
| 15 May 26 |
3.71000 -0.03 |
3.76 | 3.71 | 3.74 | 183,519 |
| 14 May 26 |
3.74000 +0.03 |
3.81 | 3.71 | 3.74 | 115,604 |
| 13 May 26 |
3.71000 -0.02 |
3.77 | 3.68 | 3.74 | 126,125 |
| 12 May 26 |
3.73000 -0.08 |
3.82 | 3.71 | 3.80 | 117,704 |
| 11 May 26 |
3.81000 -0.16 |
3.98 | 3.78 | 3.95 | 180,479 |
| 08 May 26 |
3.97000 -0.20 |
4.18 | 3.92 | 4.18 | 321,925 |
| 07 May 26 |
4.17000 +0.16 |
4.17 | 3.99 | 3.99 | 91,289 |
| 06 May 26 |
4.01000 +0.02 |
4.04 | 3.94 | 4.00 | 437,667 |
| 05 May 26 |
3.99000 +0.01 |
4.05 | 3.95 | 3.98 | 214,845 |
| 04 May 26 |
3.98000 -0.02 |
4.07 | 3.96 | 3.99 | 125,948 |
| 01 May 26 |
4.00000 -0.06 |
4.05 | 3.97 | 4.03 | 131,716 |
| 30 Apr 26 |
4.06000 +0.17 |
4.11 | 3.84 | 3.90 | 118,772 |
| 29 Apr 26 |
3.89000 -0.06 |
3.95 | 3.84 | 3.94 | 194,689 |
| 28 Apr 26 |
3.95000 +0.00 |
4.01 | 3.94 | 3.98 | 87,343 |
| 27 Apr 26 |
3.95000 -0.09 |
4.04 | 3.93 | 4.04 | 88,343 |
| 24 Apr 26 |
4.04000 +0.15 |
4.05 | 3.84 | 3.84 | 74,633 |
| 23 Apr 26 |
3.89000 -0.14 |
4.04 | 3.81 | 4.03 | 159,542 |
| 22 Apr 26 |
4.03000 -0.01 |
4.09 | 3.95 | 4.06 | 106,885 |
| 21 Apr 26 |
4.04000 -0.03 |
4.14 | 4.02 | 4.09 | 80,753 |
| 20 Apr 26 |
4.07000 +0.00 |
4.11 | 4.04 | 4.10 | 106,455 |
| 17 Apr 26 |
4.07000 -0.01 |
4.16 | 4.02 | 4.05 | 71,402 |
| 16 Apr 26 |
4.08000 -0.09 |
4.22 | 4.07 | 4.20 | 90,800 |
| 15 Apr 26 |
4.17000 +0.04 |
4.35 | 4.13 | 4.13 | 240,093 |
| 14 Apr 26 |
4.13000 -0.03 |
4.28 | 4.11 | 4.11 | 57,700 |
| 13 Apr 26 |
4.16000 +0.14 |
4.23 | 4.01 | 4.01 | 112,686 |
| 10 Apr 26 |
4.02000 -0.11 |
4.20 | 4.02 | 4.13 | 64,630 |
| 09 Apr 26 |
4.13000 -0.15 |
4.34 | 4.07 | 4.27 | 131,689 |
| 08 Apr 26 |
4.28000 -0.09 |
4.53 | 4.24 | 4.49 | 201,171 |
| 07 Apr 26 |
4.37000 -0.04 |
4.42 | 4.31 | 4.40 | 119,548 |
| 06 Apr 26 |
4.41000 +0.03 |
4.46 | 4.35 | 4.42 | 127,582 |
| 02 Apr 26 |
4.38000 +0.18 |
4.41 | 4.12 | 4.15 | 261,107 |
| 01 Apr 26 |
4.20000 -0.08 |
4.33 | 4.16 | 4.33 | 176,423 |
| 31 Mar 26 |
4.28000 +0.13 |
4.32 | 4.15 | 4.19 | 266,259 |
| 30 Mar 26 |
4.15000 +0.16 |
4.19 | 4.01 | 4.15 | 282,962 |
| 27 Mar 26 |
3.99000 +0.19 |
4.09 | 3.82 | 3.82 | 215,970 |
| 26 Mar 26 |
3.80000 +0.13 |
3.84 | 3.67 | 3.68 | 143,210 |
| 25 Mar 26 |
3.67000 +0.02 |
3.74 | 3.60 | 3.69 | 371,600 |
| 24 Mar 26 |
3.65000 -0.01 |
3.71 | 3.55 | 3.61 | 216,958 |
| 23 Mar 26 |
3.66000 -0.01 |
3.76 | 3.65 | 3.70 | 191,933 |
| 20 Mar 26 |
3.67000 -0.10 |
3.78 | 3.61 | 3.78 | 273,660 |
| 19 Mar 26 |
3.77000 -0.10 |
3.85 | 3.72 | 3.85 | 198,499 |
| 18 Mar 26 |
3.87000 -0.07 |
3.95 | 3.86 | 3.95 | 182,444 |
| 17 Mar 26 |
3.94000 +0.00 |
4.06 | 3.92 | 3.95 | 227,653 |
| 16 Mar 26 |
3.94000 +0.00 |
4.02 | 3.94 | 3.98 | 203,123 |
| 13 Mar 26 |
3.94000 +0.02 |
4.08 | 3.90 | 4.00 | 282,077 |
| 12 Mar 26 |
3.92000 -0.06 |
4.01 | 3.85 | 3.96 | 296,823 |
| 11 Mar 26 |
3.98000 -0.08 |
4.05 | 3.94 | 4.05 | 151,697 |
| 10 Mar 26 |
4.06000 -0.05 |
4.14 | 4.01 | 4.09 | 177,954 |
| 09 Mar 26 |
4.11000 +0.09 |
4.11 | 3.91 | 4.00 | 280,638 |
| 06 Mar 26 |
4.02000 -0.13 |
4.13 | 4.00 | 4.09 | 223,100 |
| 05 Mar 26 |
4.15000 +0.05 |
4.22 | 4.09 | 4.10 | 272,300 |
| 04 Mar 26 |
4.10000 -0.04 |
4.17 | 4.07 | 4.15 | 241,000 |
| 03 Mar 26 |
4.14000 +0.01 |
4.24 | 4.03 | 4.24 | 403,700 |
| 02 Mar 26 |
4.13000 +0.06 |
4.13 | 4.03 | 4.05 | 199,800 |
| 27 Feb 26 |
4.07000 -0.03 |
4.12 | 4.05 | 4.08 | 132,200 |
| 26 Feb 26 |
4.10000 -0.05 |
4.21 | 4.09 | 4.15 | 222,500 |
| 25 Feb 26 |
4.15000 +0.13 |
4.19 | 4.01 | 4.07 | 411,300 |
| 24 Feb 26 |
4.02000 -0.04 |
4.16 | 4.00 | 4.05 | 424,800 |
| 23 Feb 26 |
4.06000 +0.05 |
4.08 | 3.94 | 3.98 | 257,500 |
| 20 Feb 26 |
4.01000 +0.01 |
4.07 | 3.97 | 4.00 | 331,000 |
| 19 Feb 26 |
4.00000 +0.02 |
4.09 | 3.94 | 4.00 | 369,400 |
| 18 Feb 26 |
3.98000 +0.12 |
3.98 | 3.90 | 3.90 | 249,400 |
| 17 Feb 26 |
3.86000 -0.19 |
4.05 | 3.83 | 4.05 | 469,000 |
| 13 Feb 26 |
4.05000 +0.10 |
4.22 | 3.93 | 3.96 | 547,700 |
| 12 Feb 26 |
3.95000 +0.06 |
4.03 | 3.81 | 3.93 | 497,100 |
| 11 Feb 26 |
3.89000 -0.88 |
4.67 | 3.87 | 4.67 | 887,200 |
| 10 Feb 26 |
4.77000 +0.03 |
4.97 | 4.71 | 4.74 | 240,600 |
| 09 Feb 26 |
4.74000 +0.17 |
4.75 | 4.57 | 4.61 | 175,600 |
| 06 Feb 26 |
4.57000 +0.09 |
4.58 | 4.47 | 4.53 | 157,600 |
| 05 Feb 26 |
4.48000 -0.16 |
4.66 | 4.45 | 4.64 | 263,100 |
| 04 Feb 26 |
4.64000 +0.09 |
4.65 | 4.40 | 4.54 | 257,300 |
| 03 Feb 26 |
4.55000 -0.29 |
4.84 | 4.51 | 4.84 | 449,600 |
| 02 Feb 26 |
4.84000 +0.01 |
4.92 | 4.78 | 4.85 | 162,000 |
| 30 Jan 26 |
4.83000 -0.08 |
4.88 | 4.77 | 4.86 | 252,700 |
| 29 Jan 26 |
4.91000 -0.14 |
5.06 | 4.86 | 5.02 | 244,000 |
| 28 Jan 26 |
5.05000 -0.04 |
5.09 | 4.97 | 5.07 | 222,300 |
| 27 Jan 26 |
5.09000 -0.04 |
5.16 | 5.00 | 5.12 | 154,300 |
| 26 Jan 26 |
5.13000 +0.10 |
5.13 | 5.03 | 5.05 | 110,400 |
| 23 Jan 26 |
5.03000 +0.02 |
5.05 | 4.97 | 5.04 | 103,000 |
| 22 Jan 26 |
5.01000 +0.09 |
5.06 | 4.92 | 4.92 | 113,900 |
| 21 Jan 26 |
4.92000 -0.02 |
4.99 | 4.88 | 4.93 | 158,800 |
| 20 Jan 26 |
4.94000 -0.07 |
5.10 | 4.93 | 5.00 | 241,900 |
| 19 Jan 26 |
5.01000 -0.11 |
5.12 | 5.00 | 5.09 | 162,600 |
| 16 Jan 26 |
5.12000 -0.07 |
5.26 | 5.11 | 5.20 | 202,000 |
| 15 Jan 26 |
5.19000 -0.04 |
5.26 | 5.10 | 5.23 | 186,400 |
| 14 Jan 26 |
5.23000 -0.13 |
5.40 | 5.22 | 5.33 | 160,600 |
| 13 Jan 26 |
5.36000 -0.11 |
5.47 | 5.33 | 5.43 | 127,700 |
| 12 Jan 26 |
5.47000 -0.04 |
5.53 | 5.38 | 5.48 | 112,600 |
| 09 Jan 26 |
5.51000 +0.03 |
5.62 | 5.47 | 5.54 | 112,300 |
| 08 Jan 26 |
5.48000 +0.07 |
5.50 | 5.38 | 5.43 | 158,800 |
| 07 Jan 26 |
5.41000 +0.05 |
5.53 | 5.29 | 5.36 | 125,700 |
| 06 Jan 26 |
5.36000 +0.04 |
5.39 | 5.28 | 5.33 | 168,800 |
| 05 Jan 26 |
5.32000 +0.04 |
5.44 | 5.28 | 5.34 | 256,000 |
| 02 Jan 26 |
5.28000 +0.06 |
5.33 | 5.18 | 5.18 | 101,600 |
| 31 Dec 25 |
5.22000 -0.01 |
5.30 | 5.17 | 5.20 | 154,200 |
| 30 Dec 25 |
5.23000 +0.08 |
5.26 | 5.13 | 5.14 | 277,400 |
| 29 Dec 25 |
5.15000 -0.04 |
5.22 | 5.12 | 5.19 | 166,800 |
| 24 Dec 25 |
5.19000 +0.02 |
5.19 | 5.14 | 5.17 | 65,200 |
| 23 Dec 25 |
5.17000 +0.01 |
5.21 | 5.14 | 5.19 | 134,200 |
| 22 Dec 25 |
5.16000 -0.01 |
5.19 | 5.13 | 5.19 | 182,200 |
| 19 Dec 25 |
5.17000 +0.02 |
5.22 | 5.16 | 5.17 | 262,500 |
| 18 Dec 25 |
5.15000 -0.03 |
5.30 | 5.13 | 5.28 | 227,700 |
| 17 Dec 25 |
5.18000 +0.07 |
5.30 | 5.18 | 5.19 | 278,100 |
| 16 Dec 25 |
5.11000 +0.07 |
5.18 | 4.98 | 5.03 | 335,800 |
| 15 Dec 25 |
5.04000 +0.16 |
5.27 | 5.00 | 5.00 | 543,600 |
| 12 Dec 25 |
4.88000 -0.09 |
4.96 | 4.84 | 4.95 | 185,200 |
| 11 Dec 25 |
4.97000 +0.03 |
5.06 | 4.96 | 4.98 | 195,900 |
| 10 Dec 25 |
4.94000 +0.00 |
4.96 | 4.83 | 4.90 | 316,500 |
| 09 Dec 25 |
4.94000 +0.06 |
4.96 | 4.84 | 4.88 | 312,200 |
| 08 Dec 25 |
4.88000 -0.17 |
5.05 | 4.84 | 5.04 | 260,300 |
| 05 Dec 25 |
5.05000 -0.03 |
5.10 | 5.01 | 5.09 | 178,000 |
| 04 Dec 25 |
5.08000 +0.00 |
5.11 | 5.06 | 5.10 | 169,500 |
| 03 Dec 25 |
5.08000 -0.01 |
5.12 | 5.05 | 5.05 | 155,600 |
| 02 Dec 25 |
5.09000 -0.12 |
5.23 | 5.07 | 5.18 | 99,800 |
| 01 Dec 25 |
5.21000 -0.08 |
5.34 | 5.18 | 5.23 | 159,000 |
| 28 Nov 25 |
5.29000 -0.09 |
5.40 | 5.20 | 5.40 | 140,100 |
| 27 Nov 25 |
5.38000 +0.15 |
5.41 | 5.20 | 5.25 | 125,100 |
| 26 Nov 25 |
5.23000 +0.09 |
5.25 | 5.12 | 5.20 | 204,000 |
| 25 Nov 25 |
5.14000 +0.05 |
5.15 | 5.01 | 5.06 | 252,800 |
| 24 Nov 25 |
5.09000 +0.00 |
5.11 | 4.96 | 5.07 | 2,795,500 |
| 21 Nov 25 |
5.09000 +0.21 |
5.10 | 4.95 | 4.95 | 368,700 |
| 20 Nov 25 |
4.88000 -0.01 |
4.98 | 4.86 | 4.90 | 284,400 |
| 19 Nov 25 |
4.89000 +0.07 |
4.91 | 4.80 | 4.80 | 206,200 |
| 18 Nov 25 |
4.82000 +0.03 |
4.83 | 4.68 | 4.75 | 387,100 |
| 17 Nov 25 |
4.79000 -0.11 |
4.95 | 4.76 | 4.90 | 239,900 |
| 14 Nov 25 |
4.90000 -0.15 |
5.02 | 4.86 | 5.01 | 177,200 |
| 13 Nov 25 |
5.05000 -0.04 |
5.07 | 4.88 | 5.06 | 325,900 |
| 12 Nov 25 |
5.09000 -0.01 |
5.33 | 4.80 | 4.85 | 781,100 |
| 11 Nov 25 |
5.10000 -0.17 |
5.23 | 5.07 | 5.23 | 237,400 |
| 10 Nov 25 |
5.27000 +0.12 |
5.31 | 5.18 | 5.29 | 183,200 |
| 07 Nov 25 |
5.15000 -0.09 |
5.20 | 5.05 | 5.16 | 233,200 |
| 06 Nov 25 |
5.24000 +0.00 |
5.25 | 5.07 | 5.25 | 366,700 |
| 05 Nov 25 |
5.24000 +0.05 |
5.26 | 5.20 | 5.20 | 255,800 |
| 04 Nov 25 |
5.19000 -0.14 |
5.30 | 5.16 | 5.30 | 200,300 |
| 03 Nov 25 |
5.33000 +0.01 |
5.44 | 5.26 | 5.28 | 247,500 |
| 31 Oct 25 |
5.32000 +0.04 |
5.36 | 5.21 | 5.31 | 281,800 |
| 30 Oct 25 |
5.28000 -0.04 |
5.38 | 5.23 | 5.34 | 199,100 |
| 29 Oct 25 |
5.32000 -0.31 |
5.62 | 5.08 | 5.62 | 432,000 |
| 28 Oct 25 |
5.63000 -0.17 |
5.85 | 5.63 | 5.85 | 116,900 |
| 27 Oct 25 |
5.80000 +0.01 |
5.89 | 5.74 | 5.89 | 116,600 |
| 24 Oct 25 |
5.79000 +0.07 |
5.85 | 5.74 | 5.79 | 142,700 |
| 23 Oct 25 |
5.72000 +0.12 |
5.77 | 5.57 | 5.62 | 83,200 |
| 22 Oct 25 |
5.60000 -0.01 |
5.65 | 5.54 | 5.54 | 88,900 |
| 21 Oct 25 |
5.61000 +0.02 |
5.62 | 5.51 | 5.58 | 100,100 |
| 20 Oct 25 |
5.59000 +0.02 |
5.65 | 5.52 | 5.60 | 179,100 |
| 17 Oct 25 |
5.57000 -0.04 |
5.73 | 5.53 | 5.57 | 236,100 |
| 16 Oct 25 |
5.61000 -0.19 |
5.86 | 5.59 | 5.81 | 213,700 |
| 15 Oct 25 |
5.80000 -0.01 |
5.92 | 5.80 | 5.80 | 232,200 |
| 14 Oct 25 |
5.81000 -0.34 |
6.20 | 5.79 | 6.13 | 412,600 |
| 10 Oct 25 |
6.15000 -0.08 |
6.28 | 6.14 | 6.23 | 358,300 |
| 09 Oct 25 |
6.23000 -0.08 |
6.38 | 6.16 | 6.33 | 333,600 |
| 08 Oct 25 |
6.31000 +0.08 |
6.31 | 6.20 | 6.25 | 165,200 |
| 07 Oct 25 |
6.23000 -0.04 |
6.30 | 6.15 | 6.29 | 155,800 |
| 06 Oct 25 |
6.27000 +0.03 |
6.36 | 6.18 | 6.30 | 168,400 |
| 03 Oct 25 |
6.24000 +0.06 |
6.24 | 6.15 | 6.17 | 121,300 |
| 02 Oct 25 |
6.18000 -0.05 |
6.23 | 6.13 | 6.22 | 94,300 |
| 01 Oct 25 |
6.23000 -0.04 |
6.28 | 6.22 | 6.25 | 82,000 |
| 30 Sep 25 |
6.27000 +0.03 |
6.28 | 6.17 | 6.24 | 215,400 |
| 29 Sep 25 |
6.24000 +0.04 |
6.35 | 6.18 | 6.23 | 141,900 |
| 26 Sep 25 |
6.20000 -0.03 |
6.25 | 6.15 | 6.24 | 133,600 |
| 25 Sep 25 |
6.23000 -0.14 |
6.37 | 6.22 | 6.37 | 347,000 |
| 24 Sep 25 |
6.37000 +0.04 |
6.41 | 6.28 | 6.38 | 221,700 |
| 23 Sep 25 |
6.33000 -0.11 |
6.50 | 6.30 | 6.45 | 218,900 |
| 22 Sep 25 |
6.44000 -0.02 |
6.56 | 6.41 | 6.50 | 289,900 |
| 19 Sep 25 |
6.46000 -0.08 |
6.85 | 6.46 | 6.85 | 425,800 |
| 18 Sep 25 |
6.54000 +0.16 |
6.65 | 6.45 | 6.50 | 276,500 |
| 17 Sep 25 |
6.38000 -0.10 |
6.59 | 6.34 | 6.59 | 331,500 |
| 16 Sep 25 |
6.48000 +0.27 |
6.78 | 6.48 | 6.70 | 617,700 |
| 15 Sep 25 |
6.21000 +0.11 |
6.25 | 6.08 | 6.20 | 249,800 |
| 12 Sep 25 |
6.10000 +0.00 |
6.15 | 6.02 | 6.10 | 156,200 |
| 11 Sep 25 |
6.10000 -0.16 |
6.30 | 6.08 | 6.29 | 156,300 |
| 10 Sep 25 |
6.26000 +0.08 |
6.37 | 6.16 | 6.24 | 161,200 |
| 09 Sep 25 |
6.18000 -0.24 |
6.48 | 6.18 | 6.48 | 185,900 |
| 08 Sep 25 |
6.42000 +0.15 |
6.43 | 6.20 | 6.30 | 459,000 |
| 05 Sep 25 |
6.27000 +0.10 |
6.29 | 6.09 | 6.21 | 243,000 |
| 04 Sep 25 |
6.17000 +0.15 |
6.30 | 6.09 | 6.10 | 439,900 |
| 03 Sep 25 |
6.02000 -0.18 |
6.21 | 6.02 | 6.18 | 257,600 |
| 02 Sep 25 |
6.20000 -0.02 |
6.24 | 6.14 | 6.20 | 231,000 |
| 29 Aug 25 |
6.22000 -0.13 |
6.34 | 6.18 | 6.32 | 225,900 |
| 28 Aug 25 |
6.35000 -0.02 |
6.43 | 6.33 | 6.39 | 136,400 |
| 27 Aug 25 |
6.37000 +0.26 |
6.50 | 6.17 | 6.23 | 434,200 |
| 26 Aug 25 |
6.11000 -0.14 |
6.26 | 6.11 | 6.22 | 1,060,300 |
| 25 Aug 25 |
6.25000 -0.19 |
6.44 | 6.23 | 6.40 | 191,600 |
| 22 Aug 25 |
6.44000 +0.15 |
6.55 | 6.37 | 6.37 | 373,900 |
| 21 Aug 25 |
6.29000 +0.02 |
6.37 | 6.25 | 6.30 | 157,600 |
| 20 Aug 25 |
6.27000 -0.03 |
6.32 | 6.22 | 6.30 | 110,200 |
| 19 Aug 25 |
6.30000 -0.06 |
6.43 | 6.28 | 6.37 | 142,200 |
| 18 Aug 25 |
6.36000 +0.08 |
6.53 | 6.26 | 6.39 | 324,100 |
| 15 Aug 25 |
6.28000 -0.11 |
6.43 | 6.26 | 6.39 | 230,700 |
| 14 Aug 25 |
6.39000 +0.15 |
6.40 | 6.19 | 6.21 | 367,200 |
| 13 Aug 25 |
6.24000 -0.11 |
6.39 | 6.18 | 6.28 | 362,400 |
| 12 Aug 25 |
6.35000 +0.04 |
6.44 | 6.27 | 6.31 | 189,900 |
| 11 Aug 25 |
6.31000 -0.24 |
6.67 | 6.31 | 6.64 | 203,800 |
| 08 Aug 25 |
6.55000 +0.14 |
6.63 | 6.36 | 6.41 | 431,800 |
| 07 Aug 25 |
6.41000 -1.44 |
7.49 | 6.22 | 7.49 | 1,336,100 |
| 06 Aug 25 |
7.85000 -0.08 |
7.96 | 7.75 | 7.96 | 83,700 |
| 05 Aug 25 |
7.93000 +0.26 |
7.94 | 7.66 | 7.72 | 117,700 |
| 01 Aug 25 |
7.67000 -0.24 |
7.98 | 7.62 | 7.98 | 97,800 |
| 31 Jul 25 |
7.91000 +0.21 |
8.11 | 7.80 | 7.86 | 162,300 |
| 30 Jul 25 |
7.70000 -0.19 |
7.92 | 7.67 | 7.74 | 60,100 |
| 29 Jul 25 |
7.89000 -0.26 |
8.23 | 7.86 | 8.23 | 60,100 |
| 28 Jul 25 |
8.15000 +0.14 |
8.18 | 7.97 | 8.03 | 62,200 |
| 25 Jul 25 |
8.01000 +0.10 |
8.02 | 7.82 | 7.97 | 67,500 |
| 24 Jul 25 |
7.91000 +0.11 |
8.04 | 7.79 | 7.84 | 109,500 |
| 23 Jul 25 |
7.80000 +0.17 |
7.89 | 7.59 | 7.59 | 867,300 |
| 22 Jul 25 |
7.63000 +0.10 |
7.65 | 7.50 | 7.56 | 61,800 |
| 21 Jul 25 |
7.53000 -0.01 |
7.62 | 7.50 | 7.54 | 77,600 |
| 18 Jul 25 |
7.54000 -0.11 |
7.75 | 7.51 | 7.75 | 60,700 |
| 17 Jul 25 |
7.65000 +0.22 |
7.70 | 7.40 | 7.50 | 146,600 |
| 16 Jul 25 |
7.43000 +0.12 |
7.46 | 7.26 | 7.32 | 62,400 |
| 15 Jul 25 |
7.31000 +0.01 |
7.44 | 7.30 | 7.43 | 73,700 |
| 14 Jul 25 |
7.30000 -0.08 |
7.46 | 7.26 | 7.39 | 103,800 |
| 11 Jul 25 |
7.38000 -0.09 |
7.43 | 7.26 | 7.36 | 213,700 |
| 10 Jul 25 |
7.47000 +0.04 |
7.50 | 7.40 | 7.49 | 72,300 |
| 09 Jul 25 |
7.43000 -0.08 |
7.59 | 7.38 | 7.59 | 94,600 |
| 08 Jul 25 |
7.51000 -0.01 |
7.56 | 7.40 | 7.44 | 72,700 |
| 07 Jul 25 |
7.52000 +0.01 |
7.57 | 7.37 | 7.57 | 82,200 |
| 04 Jul 25 |
7.51000 +0.05 |
7.61 | 7.42 | 7.49 | 48,300 |
| 03 Jul 25 |
7.46000 +0.01 |
7.63 | 7.42 | 7.46 | 123,600 |
| 02 Jul 25 |
7.45000 +0.24 |
7.54 | 7.18 | 7.25 | 862,900 |
| 30 Jun 25 |
7.21000 +0.11 |
7.29 | 7.03 | 7.11 | 653,200 |
| 27 Jun 25 |
7.10000 +0.11 |
7.10 | 6.93 | 6.94 | 108,400 |
| 26 Jun 25 |
6.99000 +0.05 |
7.04 | 6.90 | 7.04 | 106,900 |
| 25 Jun 25 |
6.94000 -0.10 |
7.07 | 6.90 | 7.07 | 118,000 |
| 24 Jun 25 |
7.04000 -0.17 |
7.23 | 6.98 | 7.23 | 158,800 |
| 23 Jun 25 |
7.21000 -0.10 |
7.33 | 7.14 | 7.31 | 100,700 |
| 20 Jun 25 |
7.31000 +0.02 |
7.34 | 7.17 | 7.32 | 385,800 |
| 19 Jun 25 |
7.29000 +0.43 |
7.30 | 6.86 | 6.89 | 240,900 |
| 18 Jun 25 |
6.86000 +0.06 |
6.90 | 6.75 | 6.75 | 74,100 |
| 17 Jun 25 |
6.80000 +0.01 |
6.91 | 6.75 | 6.75 | 50,100 |
| 16 Jun 25 |
6.79000 -0.07 |
6.93 | 6.75 | 6.93 | 49,100 |
| 13 Jun 25 |
6.86000 -0.06 |
6.93 | 6.82 | 6.93 | 92,900 |
| 12 Jun 25 |
6.92000 -0.02 |
6.94 | 6.81 | 6.94 | 98,600 |
| 11 Jun 25 |
6.94000 -0.11 |
7.08 | 6.93 | 7.05 | 191,500 |
| 10 Jun 25 |
7.05000 +0.05 |
7.08 | 6.97 | 7.05 | 160,000 |
| 09 Jun 25 |
7.00000 +0.02 |
7.10 | 6.96 | 7.05 | 135,100 |
| 06 Jun 25 |
6.98000 +0.02 |
6.99 | 6.90 | 6.95 | 195,700 |
| 05 Jun 25 |
6.96000 -0.08 |
7.18 | 6.94 | 7.04 | 120,100 |
| 04 Jun 25 |
7.04000 +0.08 |
7.21 | 6.95 | 7.00 | 265,300 |
| 03 Jun 25 |
6.96000 +0.25 |
6.98 | 6.59 | 6.67 | 179,300 |
| 02 Jun 25 |
6.71000 -0.01 |
6.87 | 6.68 | 6.70 | 167,800 |
| 30 May 25 |
6.72000 +0.08 |
6.83 | 6.58 | 6.71 | 162,400 |
| 29 May 25 |
6.64000 -0.12 |
6.82 | 6.62 | 6.81 | 123,500 |
| 28 May 25 |
6.76000 -0.29 |
7.08 | 6.76 | 7.08 | 151,000 |
| 27 May 25 |
7.05000 +0.14 |
7.06 | 6.88 | 6.91 | 136,000 |
| 26 May 25 |
6.91000 -0.08 |
7.02 | 6.85 | 7.02 | 109,600 |
| 23 May 25 |
6.99000 +0.24 |
7.10 | 6.70 | 6.86 | 447,300 |
| 22 May 25 |
6.75000 -1.45 |
7.58 | 6.61 | 7.57 | 899,800 |
| 21 May 25 |
8.20000 -0.31 |
8.52 | 8.20 | 8.47 | 128,000 |
| 20 May 25 |
8.51000 +0.19 |
8.58 | 8.37 | 8.51 | 99,000 |
| 16 May 25 |
8.32000 -0.06 |
8.49 | 8.31 | 8.39 | 59,700 |
| 15 May 25 |
8.38000 +0.01 |
8.43 | 8.23 | 8.35 | 53,100 |
| 14 May 25 |
8.37000 +0.18 |
8.40 | 8.22 | 8.36 | 66,700 |
| 13 May 25 |
8.19000 -0.08 |
8.31 | 8.15 | 8.20 | 97,800 |
| 12 May 25 |
8.27000 +0.27 |
8.27 | 8.00 | 8.12 | 92,800 |
| 09 May 25 |
8.00000 -0.01 |
8.10 | 7.88 | 8.10 | 77,400 |
| 08 May 25 |
8.01000 +0.05 |
8.11 | 7.93 | 8.03 | 145,700 |
| 07 May 25 |
7.96000 +0.01 |
8.03 | 7.85 | 7.90 | 79,600 |
| 06 May 25 |
7.95000 +0.12 |
7.95 | 7.72 | 7.89 | 93,200 |
| 05 May 25 |
7.83000 -0.28 |
8.07 | 7.78 | 8.06 | 86,900 |
| 02 May 25 |
8.11000 +0.23 |
8.11 | 7.95 | 7.98 | 68,000 |
| 01 May 25 |
7.88000 -0.07 |
7.99 | 7.88 | 7.99 | 48,200 |
| 30 Apr 25 |
7.95000 +0.07 |
7.96 | 7.77 | 7.84 | 151,900 |
| 29 Apr 25 |
7.88000 -0.01 |
7.93 | 7.83 | 7.89 | 43,800 |
| 28 Apr 25 |
7.89000 -0.10 |
8.01 | 7.86 | 7.98 | 65,700 |
| 25 Apr 25 |
7.99000 +0.18 |
7.99 | 7.72 | 7.80 | 101,400 |
| 24 Apr 25 |
7.81000 +0.30 |
7.83 | 7.51 | 7.54 | 140,400 |
| 23 Apr 25 |
7.51000 -0.07 |
7.69 | 7.43 | 7.69 | 130,500 |
| 22 Apr 25 |
7.58000 +0.06 |
7.62 | 7.48 | 7.50 | 132,500 |
| 21 Apr 25 |
7.52000 +0.03 |
7.52 | 7.37 | 7.45 | 90,000 |
| 17 Apr 25 |
7.49000 +0.05 |
7.58 | 7.43 | 7.45 | 201,100 |
| 16 Apr 25 |
7.44000 +0.02 |
7.50 | 7.36 | 7.36 | 167,700 |
| 15 Apr 25 |
7.42000 +0.04 |
7.49 | 7.31 | 7.36 | 73,800 |
| 14 Apr 25 |
7.38000 +0.21 |
7.49 | 7.18 | 7.34 | 127,900 |
| 11 Apr 25 |
7.17000 +0.25 |
7.17 | 6.89 | 6.91 | 168,700 |
| 10 Apr 25 |
6.92000 -0.47 |
7.34 | 6.75 | 7.34 | 204,100 |
| 09 Apr 25 |
7.39000 +0.64 |
7.40 | 6.79 | 6.79 | 284,300 |
| 08 Apr 25 |
6.75000 -0.34 |
7.37 | 6.71 | 7.27 | 293,300 |
| 07 Apr 25 |
7.09000 -0.45 |
7.55 | 7.02 | 7.21 | 322,400 |
| 04 Apr 25 |
7.54000 -0.30 |
7.80 | 7.44 | 7.70 | 284,700 |
| 03 Apr 25 |
7.84000 -0.24 |
8.05 | 7.81 | 7.90 | 121,900 |
| 02 Apr 25 |
8.08000 +0.07 |
8.12 | 7.95 | 7.95 | 108,400 |
| 01 Apr 25 |
8.01000 -0.05 |
8.07 | 7.90 | 8.02 | 176,100 |
| 31 Mar 25 |
8.06000 +0.06 |
8.27 | 7.85 | 7.90 | 228,700 |
| 28 Mar 25 |
8.00000 +0.02 |
8.08 | 7.90 | 8.01 | 177,300 |
| 27 Mar 25 |
7.98000 -0.04 |
8.04 | 7.94 | 8.00 | 78,400 |
| 26 Mar 25 |
8.02000 -0.04 |
8.14 | 7.98 | 8.08 | 85,400 |
| 25 Mar 25 |
8.06000 +0.06 |
8.13 | 7.97 | 8.04 | 112,600 |
| 24 Mar 25 |
8.00000 +0.10 |
8.07 | 7.95 | 8.01 | 65,800 |
| 21 Mar 25 |
7.90000 -0.04 |
7.98 | 7.83 | 7.91 | 149,600 |
| 20 Mar 25 |
7.94000 -0.01 |
8.01 | 7.77 | 7.93 | 302,400 |
| 19 Mar 25 |
7.95000 +0.29 |
8.03 | 7.70 | 7.73 | 132,000 |
| 18 Mar 25 |
7.66000 +0.01 |
7.72 | 7.60 | 7.67 | 84,100 |
| 17 Mar 25 |
7.65000 +0.01 |
7.74 | 7.50 | 7.55 | 135,800 |
| 14 Mar 25 |
7.64000 +0.23 |
7.64 | 7.36 | 7.36 | 199,500 |
| 13 Mar 25 |
7.41000 +0.01 |
7.41 | 7.04 | 7.32 | 271,200 |
| 12 Mar 25 |
7.40000 +0.06 |
7.50 | 7.32 | 7.39 | 203,300 |
| 11 Mar 25 |
7.34000 +0.10 |
7.42 | 7.17 | 7.23 | 241,200 |
| 10 Mar 25 |
7.24000 -0.53 |
7.71 | 7.18 | 7.70 | 538,300 |
| 07 Mar 25 |
7.77000 -0.07 |
7.89 | 7.66 | 7.81 | 312,200 |
| 06 Mar 25 |
7.84000 -0.08 |
7.96 | 7.78 | 7.91 | 144,300 |
| 05 Mar 25 |
7.92000 -0.16 |
8.10 | 7.87 | 8.05 | 146,800 |
| 04 Mar 25 |
8.08000 +0.03 |
8.22 | 7.83 | 7.95 | 366,500 |
| 03 Mar 25 |
8.05000 -0.06 |
8.21 | 7.99 | 8.00 | 231,000 |
| 28 Feb 25 |
8.11000 +0.24 |
8.14 | 7.90 | 7.90 | 387,300 |
| 27 Feb 25 |
7.87000 -0.22 |
8.22 | 7.82 | 8.22 | 163,200 |
| 26 Feb 25 |
8.09000 +0.03 |
8.40 | 8.05 | 8.05 | 196,500 |
| 25 Feb 25 |
8.06000 -0.25 |
8.38 | 8.04 | 8.32 | 111,100 |
| 24 Feb 25 |
8.31000 -0.06 |
8.37 | 8.23 | 8.35 | 201,900 |
| 21 Feb 25 |
8.37000 -0.20 |
8.55 | 8.30 | 8.50 | 329,800 |
| 20 Feb 25 |
8.57000 +0.03 |
8.62 | 8.46 | 8.50 | 233,700 |
| 19 Feb 25 |
8.54000 +0.12 |
8.60 | 8.30 | 8.40 | 393,400 |
| 18 Feb 25 |
8.42000 -0.13 |
8.67 | 8.25 | 8.60 | 318,600 |
| 14 Feb 25 |
8.55000 -0.30 |
8.99 | 8.54 | 8.86 | 347,200 |
| 13 Feb 25 |
8.85000 -0.27 |
9.17 | 8.67 | 9.17 | 839,200 |
| 12 Feb 25 |
9.12000 -1.48 |
9.85 | 8.75 | 9.85 | 1,375,900 |
| 11 Feb 25 |
10.60000 -0.29 |
10.89 | 10.41 | 10.57 | 71,500 |
| 10 Feb 25 |
10.89000 +0.21 |
10.96 | 10.64 | 10.64 | 94,200 |
| 07 Feb 25 |
10.68000 -0.09 |
10.86 | 10.58 | 10.82 | 75,000 |
| 06 Feb 25 |
10.77000 +0.06 |
10.83 | 10.52 | 10.83 | 92,500 |
| 05 Feb 25 |
10.71000 +0.35 |
10.73 | 10.30 | 10.40 | 119,800 |
| 04 Feb 25 |
10.36000 +0.05 |
10.44 | 10.14 | 10.16 | 188,000 |
| 03 Feb 25 |
10.31000 -0.02 |
10.40 | 10.12 | 10.38 | 171,200 |
| 31 Jan 25 |
10.33000 -0.10 |
10.49 | 10.25 | 10.49 | 319,200 |
| 30 Jan 25 |
10.43000 +0.07 |
10.48 | 10.30 | 10.38 | 110,800 |
| 29 Jan 25 |
10.36000 -0.02 |
10.38 | 10.24 | 10.36 | 46,100 |
| 28 Jan 25 |
10.38000 +0.11 |
10.47 | 10.22 | 10.36 | 92,200 |
| 27 Jan 25 |
10.27000 +0.02 |
10.27 | 10.11 | 10.16 | 177,400 |
| 24 Jan 25 |
10.25000 +0.00 |
10.31 | 10.16 | 10.21 | 166,300 |
| 23 Jan 25 |
10.25000 +0.00 |
10.30 | 10.14 | 10.19 | 265,100 |
| 22 Jan 25 |
10.25000 -0.06 |
10.41 | 10.19 | 10.41 | 458,900 |
| 21 Jan 25 |
10.31000 -0.18 |
10.50 | 10.16 | 10.50 | 114,000 |
| 20 Jan 25 |
10.49000 +0.02 |
10.61 | 10.34 | 10.34 | 71,400 |
| 17 Jan 25 |
10.47000 +0.19 |
10.58 | 10.16 | 10.34 | 204,400 |
| 16 Jan 25 |
10.28000 -0.05 |
10.35 | 10.15 | 10.26 | 82,000 |
| 15 Jan 25 |
10.33000 +0.13 |
10.43 | 10.20 | 10.20 | 79,400 |
| 14 Jan 25 |
10.20000 -0.03 |
10.22 | 10.14 | 10.22 | 119,500 |
| 13 Jan 25 |
10.23000 -0.01 |
10.26 | 10.15 | 10.22 | 199,900 |
| 10 Jan 25 |
10.24000 -0.15 |
10.41 | 10.15 | 10.15 | 175,000 |
| 09 Jan 25 |
10.39000 -0.10 |
10.54 | 10.35 | 10.54 | 32,500 |
| 08 Jan 25 |
10.49000 +0.14 |
10.52 | 10.20 | 10.35 | 131,900 |
| 07 Jan 25 |
10.35000 -0.08 |
10.50 | 10.31 | 10.49 | 93,800 |
| 06 Jan 25 |
10.43000 -0.21 |
10.84 | 10.33 | 10.84 | 221,100 |
| 03 Jan 25 |
10.64000 +0.07 |
10.67 | 10.46 | 10.50 | 103,600 |
| 02 Jan 25 |
10.57000 -0.08 |
10.82 | 10.54 | 10.79 | 70,500 |
| 31 Dec 24 |
10.65000 +0.04 |
10.77 | 10.59 | 10.61 | 82,400 |
| 30 Dec 24 |
10.61000 +0.10 |
10.70 | 10.32 | 10.44 | 109,900 |
| 27 Dec 24 |
10.51000 -0.02 |
10.69 | 10.50 | 10.55 | 76,900 |
| 24 Dec 24 |
10.53000 +0.02 |
10.63 | 10.50 | 10.53 | 49,600 |
| 23 Dec 24 |
10.51000 +0.11 |
10.65 | 10.41 | 10.53 | 154,900 |
| 20 Dec 24 |
10.40000 -0.27 |
10.66 | 10.40 | 10.55 | 106,700 |
| 19 Dec 24 |
10.67000 -0.04 |
10.79 | 10.62 | 10.74 | 166,300 |
| 18 Dec 24 |
10.71000 -0.19 |
11.06 | 10.69 | 10.90 | 344,900 |
| 17 Dec 24 |
10.90000 +0.01 |
10.94 | 10.77 | 10.82 | 147,200 |
| 16 Dec 24 |
10.89000 +0.03 |
10.98 | 10.71 | 10.90 | 147,200 |
| 13 Dec 24 |
10.86000 -0.03 |
11.04 | 10.74 | 10.76 | 124,100 |
| 12 Dec 24 |
10.89000 +0.10 |
11.07 | 10.53 | 10.81 | 180,900 |
| 11 Dec 24 |
10.79000 -0.14 |
10.99 | 10.67 | 10.94 | 250,800 |
| 10 Dec 24 |
10.93000 -0.02 |
11.22 | 10.93 | 10.95 | 278,100 |
| 09 Dec 24 |
10.95000 -0.13 |
11.20 | 10.95 | 11.15 | 110,700 |
| 06 Dec 24 |
11.08000 -0.15 |
11.50 | 11.05 | 11.26 | 151,800 |
| 05 Dec 24 |
11.23000 -0.11 |
11.29 | 11.13 | 11.29 | 135,200 |
| 04 Dec 24 |
11.34000 +0.36 |
11.48 | 10.97 | 11.03 | 251,700 |
| 03 Dec 24 |
10.98000 -0.16 |
11.23 | 10.96 | 11.20 | 308,300 |
| 02 Dec 24 |
11.14000 +0.88 |
11.57 | 10.45 | 10.45 | 1,012,500 |
| 29 Nov 24 |
10.26000 -0.02 |
10.36 | 10.23 | 10.26 | 50,700 |
| 28 Nov 24 |
10.28000 -0.07 |
10.44 | 10.25 | 10.43 | 122,300 |
| 27 Nov 24 |
10.35000 -0.05 |
10.50 | 10.19 | 10.46 | 305,600 |
| 26 Nov 24 |
10.40000 +0.05 |
10.55 | 10.24 | 10.24 | 407,100 |
| 25 Nov 24 |
10.35000 -0.12 |
10.57 | 10.16 | 10.57 | 455,400 |
| 22 Nov 24 |
10.47000 +0.25 |
10.52 | 10.08 | 10.15 | 206,900 |
| 21 Nov 24 |
10.22000 +0.16 |
10.40 | 10.09 | 10.18 | 233,300 |
| 20 Nov 24 |
10.06000 -0.01 |
10.20 | 9.95 | 9.95 | 180,600 |
| 19 Nov 24 |
10.07000 -0.06 |
10.21 | 9.82 | 10.21 | 186,300 |
| 18 Nov 24 |
10.13000 +0.40 |
10.26 | 9.60 | 9.66 | 1,140,300 |
| 15 Nov 24 |
9.73000 -0.38 |
10.23 | 9.67 | 10.03 | 371,400 |
| 14 Nov 24 |
10.11000 -0.78 |
10.86 | 10.00 | 10.77 | 552,300 |
| 13 Nov 24 |
10.89000 -0.93 |
11.56 | 10.83 | 11.24 | 708,200 |
| 12 Nov 24 |
11.82000 -0.27 |
12.14 | 11.74 | 11.90 | 115,000 |
| 11 Nov 24 |
12.09000 -0.34 |
12.46 | 12.06 | 12.45 | 68,900 |
| 08 Nov 24 |
12.43000 +0.41 |
12.45 | 12.05 | 12.05 | 81,000 |
| 07 Nov 24 |
12.02000 -0.43 |
12.42 | 12.00 | 12.42 | 150,500 |
| 06 Nov 24 |
12.45000 +0.77 |
12.50 | 11.80 | 11.80 | 170,500 |
| 05 Nov 24 |
11.68000 -0.23 |
12.16 | 11.41 | 11.79 | 250,400 |
| 04 Nov 24 |
11.91000 +0.21 |
11.91 | 11.58 | 11.58 | 107,500 |
| 01 Nov 24 |
11.70000 +0.26 |
11.70 | 11.34 | 11.34 | 134,600 |
| 31 Oct 24 |
11.44000 -0.17 |
11.66 | 11.42 | 11.52 | 99,300 |
| 30 Oct 24 |
11.61000 +0.03 |
11.86 | 11.58 | 11.60 | 92,800 |
| 29 Oct 24 |
11.58000 -0.30 |
11.96 | 11.52 | 11.68 | 183,200 |
| 28 Oct 24 |
11.88000 -0.15 |
12.17 | 11.88 | 12.06 | 52,200 |
| 25 Oct 24 |
12.03000 +0.21 |
12.10 | 11.82 | 11.82 | 60,800 |
| 24 Oct 24 |
11.82000 +0.09 |
11.89 | 11.67 | 11.70 | 133,400 |
| 23 Oct 24 |
11.73000 -0.41 |
12.32 | 11.73 | 12.14 | 57,800 |
| 22 Oct 24 |
12.14000 -0.03 |
12.24 | 12.02 | 12.17 | 289,100 |
| 21 Oct 24 |
12.17000 +0.16 |
12.34 | 11.82 | 12.02 | 111,300 |
| 18 Oct 24 |
12.01000 -0.06 |
12.14 | 11.88 | 12.01 | 122,600 |
| 17 Oct 24 |
12.07000 +0.17 |
12.10 | 11.78 | 11.91 | 98,000 |
| 16 Oct 24 |
11.90000 -0.08 |
12.13 | 11.88 | 12.03 | 72,000 |
| 15 Oct 24 |
11.98000 -0.07 |
12.04 | 11.72 | 11.90 | 119,600 |
| 11 Oct 24 |
12.05000 +0.16 |
12.10 | 11.84 | 11.87 | 119,900 |
| 10 Oct 24 |
11.89000 +0.03 |
11.95 | 11.79 | 11.85 | 54,900 |
| 09 Oct 24 |
11.86000 +0.12 |
11.95 | 11.62 | 11.73 | 67,200 |
| 08 Oct 24 |
11.74000 -0.21 |
12.05 | 11.65 | 11.92 | 125,200 |
| 07 Oct 24 |
11.95000 +0.20 |
12.03 | 11.73 | 11.75 | 147,400 |
| 04 Oct 24 |
11.75000 +0.34 |
11.95 | 11.37 | 11.39 | 173,000 |
| 03 Oct 24 |
11.41000 +0.29 |
11.51 | 10.91 | 11.00 | 138,600 |
| 02 Oct 24 |
11.12000 +0.01 |
11.24 | 10.99 | 11.17 | 144,800 |
| 01 Oct 24 |
11.11000 -0.26 |
11.33 | 10.99 | 11.33 | 47,100 |
| 30 Sep 24 |
11.37000 +0.25 |
11.38 | 11.10 | 11.11 | 167,900 |
| 27 Sep 24 |
11.12000 -0.21 |
11.50 | 11.04 | 11.45 | 36,100 |
| 26 Sep 24 |
11.33000 -0.08 |
11.53 | 11.26 | 11.33 | 104,100 |
| 25 Sep 24 |
11.41000 -0.19 |
11.66 | 11.39 | 11.66 | 49,800 |
| 24 Sep 24 |
11.60000 +0.18 |
11.76 | 11.48 | 11.49 | 123,800 |
| 23 Sep 24 |
11.42000 -0.19 |
11.65 | 11.37 | 11.59 | 39,900 |
| 20 Sep 24 |
11.61000 -0.10 |
11.74 | 11.37 | 11.71 | 190,300 |
| 19 Sep 24 |
11.71000 +0.16 |
11.76 | 11.51 | 11.72 | 132,500 |
| 18 Sep 24 |
11.55000 -0.29 |
11.94 | 11.52 | 11.80 | 67,500 |
| 17 Sep 24 |
11.84000 +0.22 |
11.84 | 11.47 | 11.65 | 123,600 |
| 16 Sep 24 |
11.62000 -0.09 |
11.75 | 11.53 | 11.69 | 67,200 |
| 13 Sep 24 |
11.71000 -0.12 |
11.93 | 11.70 | 11.80 | 92,400 |
| 12 Sep 24 |
11.83000 +0.11 |
11.92 | 11.50 | 11.78 | 96,600 |
| 11 Sep 24 |
11.72000 +0.31 |
11.72 | 10.95 | 11.40 | 237,600 |
| 10 Sep 24 |
11.41000 -0.23 |
11.84 | 11.18 | 11.84 | 227,800 |
| 09 Sep 24 |
11.64000 -0.03 |
11.91 | 11.63 | 11.72 | 76,100 |
| 06 Sep 24 |
11.67000 -0.33 |
12.06 | 11.46 | 12.05 | 87,000 |
| 05 Sep 24 |
12.00000 -0.13 |
12.17 | 11.85 | 12.17 | 140,600 |
| 04 Sep 24 |
12.13000 -0.58 |
12.56 | 12.07 | 12.56 | 227,700 |
| 03 Sep 24 |
12.71000 -0.03 |
12.85 | 12.48 | 12.69 | 272,500 |
| 30 Aug 24 |
12.74000 +0.09 |
12.80 | 12.53 | 12.57 | 216,200 |
| 29 Aug 24 |
12.65000 +0.10 |
12.84 | 12.62 | 12.66 | 117,300 |
| 28 Aug 24 |
12.55000 +0.28 |
12.65 | 12.22 | 12.22 | 242,100 |
| 27 Aug 24 |
12.27000 -0.14 |
12.48 | 12.10 | 12.37 | 233,700 |
| 26 Aug 24 |
12.41000 -0.21 |
12.74 | 12.37 | 12.70 | 108,800 |
| 23 Aug 24 |
12.62000 +0.01 |
12.78 | 12.55 | 12.66 | 105,900 |
| 22 Aug 24 |
12.61000 -0.09 |
12.82 | 12.53 | 12.82 | 136,100 |
| 21 Aug 24 |
12.70000 +0.29 |
12.76 | 12.37 | 12.41 | 306,400 |
| 20 Aug 24 |
12.41000 -0.23 |
12.65 | 12.38 | 12.64 | 86,100 |
| 19 Aug 24 |
12.64000 -0.09 |
12.79 | 12.58 | 12.79 | 58,000 |
| 16 Aug 24 |
12.73000 -0.26 |
13.05 | 12.53 | 13.05 | 103,200 |
| 15 Aug 24 |
12.99000 +0.14 |
13.13 | 12.83 | 12.85 | 257,800 |
| 14 Aug 24 |
12.85000 -0.19 |
13.15 | 12.75 | 13.15 | 109,300 |
| 13 Aug 24 |
13.04000 +0.03 |
13.12 | 12.67 | 13.12 | 80,000 |
| 12 Aug 24 |
13.01000 +0.15 |
13.31 | 12.79 | 12.91 | 50,900 |
| 09 Aug 24 |
12.86000 +0.32 |
12.98 | 12.23 | 12.56 | 118,600 |
| 08 Aug 24 |
12.54000 -0.76 |
13.30 | 12.24 | 13.30 | 198,900 |
| 07 Aug 24 |
13.30000 -0.48 |
13.86 | 13.24 | 13.44 | 236,200 |
| 06 Aug 24 |
13.78000 +0.01 |
13.91 | 12.90 | 12.91 | 153,500 |
| 02 Aug 24 |
13.77000 -0.80 |
14.65 | 13.53 | 14.60 | 142,800 |
| 01 Aug 24 |
14.57000 +0.71 |
14.63 | 13.93 | 14.11 | 135,800 |
| 31 Jul 24 |
13.86000 +0.22 |
13.94 | 13.46 | 13.65 | 92,400 |
| 30 Jul 24 |
13.64000 -0.24 |
13.91 | 13.63 | 13.88 | 54,000 |
| 29 Jul 24 |
13.88000 -0.29 |
14.21 | 13.84 | 14.19 | 55,600 |
| 26 Jul 24 |
14.17000 +0.17 |
14.17 | 13.85 | 14.00 | 44,200 |
| 25 Jul 24 |
14.00000 -0.08 |
14.08 | 13.78 | 14.08 | 59,600 |
| 24 Jul 24 |
14.08000 -0.34 |
14.73 | 13.97 | 14.45 | 149,700 |
| 23 Jul 24 |
14.42000 +0.09 |
14.48 | 14.09 | 14.28 | 86,800 |
| 22 Jul 24 |
14.33000 +0.29 |
14.33 | 14.07 | 14.07 | 48,700 |
| 19 Jul 24 |
14.04000 +0.02 |
14.20 | 13.98 | 14.18 | 33,800 |
| 18 Jul 24 |
14.02000 -0.01 |
14.31 | 13.93 | 14.21 | 137,700 |
| 17 Jul 24 |
14.03000 +0.14 |
14.09 | 13.63 | 13.69 | 124,000 |
| 16 Jul 24 |
13.89000 +0.15 |
14.05 | 13.65 | 13.65 | 59,700 |
| 15 Jul 24 |
13.74000 -0.41 |
14.30 | 13.74 | 14.30 | 61,100 |
| 12 Jul 24 |
14.15000 +0.01 |
14.42 | 14.01 | 14.01 | 193,500 |
| 11 Jul 24 |
14.14000 -0.03 |
14.53 | 14.11 | 14.18 | 170,300 |
| 10 Jul 24 |
14.17000 +0.02 |
14.17 | 13.99 | 14.03 | 73,900 |
| 09 Jul 24 |
14.15000 +0.20 |
14.19 | 13.78 | 13.95 | 83,000 |
| 08 Jul 24 |
13.95000 +0.32 |
13.96 | 13.51 | 13.51 | 126,900 |
| 05 Jul 24 |
13.63000 -0.40 |
13.90 | 13.53 | 13.86 | 86,600 |
| 04 Jul 24 |
14.03000 +0.28 |
14.11 | 13.59 | 13.80 | 62,700 |
| 03 Jul 24 |
13.75000 +0.35 |
13.83 | 13.47 | 13.48 | 134,400 |
| 02 Jul 24 |
13.40000 +0.21 |
13.42 | 13.10 | 13.18 | 65,400 |
| 28 Jun 24 |
13.19000 +0.13 |
13.20 | 12.92 | 12.96 | 34,100 |
| 27 Jun 24 |
13.06000 +0.44 |
13.09 | 12.69 | 12.69 | 76,200 |
| 26 Jun 24 |
12.62000 -0.24 |
12.87 | 12.59 | 12.87 | 66,400 |
| 25 Jun 24 |
12.86000 +0.31 |
12.94 | 12.52 | 12.65 | 180,600 |
| 24 Jun 24 |
12.55000 -0.13 |
12.95 | 12.51 | 12.58 | 110,800 |
| 21 Jun 24 |
12.68000 -0.06 |
12.76 | 12.45 | 12.64 | 246,800 |
| 20 Jun 24 |
12.74000 +0.17 |
12.91 | 12.60 | 12.73 | 117,300 |
| 19 Jun 24 |
12.57000 -0.01 |
12.64 | 12.46 | 12.60 | 33,500 |
| 18 Jun 24 |
12.58000 -0.24 |
12.94 | 12.58 | 12.84 | 65,200 |
| 17 Jun 24 |
12.82000 -0.14 |
13.11 | 12.80 | 13.00 | 113,100 |
| 14 Jun 24 |
12.96000 +0.06 |
13.05 | 12.78 | 12.90 | 90,700 |
| 13 Jun 24 |
12.90000 +0.10 |
12.98 | 12.65 | 12.77 | 64,600 |
| 12 Jun 24 |
12.80000 -0.02 |
13.02 | 12.70 | 12.96 | 40,300 |
| 11 Jun 24 |
12.82000 -0.11 |
13.03 | 12.78 | 12.79 | 50,100 |
| 10 Jun 24 |
12.93000 +0.01 |
13.07 | 12.71 | 13.01 | 38,100 |
| 07 Jun 24 |
12.92000 +0.09 |
13.00 | 12.58 | 12.65 | 154,000 |
| 06 Jun 24 |
12.83000 -0.58 |
13.75 | 12.77 | 13.50 | 166,400 |
| 05 Jun 24 |
13.41000 +0.26 |
13.50 | 13.12 | 13.21 | 85,600 |
| 04 Jun 24 |
13.15000 +0.22 |
13.28 | 12.74 | 12.95 | 168,000 |
| 03 Jun 24 |
12.93000 -0.57 |
13.50 | 12.81 | 13.50 | 163,700 |
| 31 May 24 |
13.50000 +0.75 |
13.50 | 12.56 | 12.78 | 1,089,400 |
| 30 May 24 |
12.75000 -0.07 |
12.99 | 12.72 | 12.90 | 113,400 |
| 29 May 24 |
12.82000 +0.01 |
12.96 | 12.72 | 12.89 | 158,100 |
| 28 May 24 |
12.81000 +0.18 |
13.03 | 12.62 | 12.64 | 273,700 |
| 27 May 24 |
12.63000 +0.22 |
12.75 | 12.08 | 12.40 | 294,600 |
| 24 May 24 |
12.41000 +1.10 |
12.52 | 11.29 | 11.29 | 315,900 |
| 23 May 24 |
11.31000 +0.65 |
11.57 | 9.59 | 10.06 | 256,600 |
| 22 May 24 |
10.66000 +0.00 |
10.91 | 10.54 | 10.66 | 133,500 |
| 21 May 24 |
10.66000 -0.32 |
11.10 | 10.59 | 10.86 | 143,400 |
| 17 May 24 |
10.98000 +0.05 |
11.03 | 10.88 | 10.88 | 44,300 |
| 16 May 24 |
10.93000 +0.14 |
11.05 | 10.87 | 10.87 | 30,700 |
| 15 May 24 |
10.79000 -0.05 |
10.94 | 10.66 | 10.76 | 53,800 |
| 14 May 24 |
10.84000 -0.22 |
11.11 | 10.83 | 11.08 | 52,600 |
| 13 May 24 |
11.06000 -0.04 |
11.10 | 10.97 | 11.10 | 33,700 |
| 10 May 24 |
11.10000 -0.10 |
11.23 | 11.00 | 11.11 | 70,700 |
| 09 May 24 |
11.20000 -0.20 |
11.45 | 11.12 | 11.36 | 92,800 |
| 08 May 24 |
11.40000 +0.38 |
11.40 | 10.98 | 11.02 | 192,900 |
| 07 May 24 |
11.02000 -0.17 |
11.21 | 11.01 | 11.17 | 78,200 |
| 06 May 24 |
11.19000 +0.18 |
11.24 | 10.98 | 11.00 | 75,600 |
| 03 May 24 |
11.01000 -0.03 |
11.19 | 11.00 | 11.05 | 40,900 |
| 02 May 24 |
11.04000 +0.11 |
11.07 | 10.77 | 10.86 | 98,300 |
| 01 May 24 |
10.93000 -0.05 |
11.06 | 10.79 | 10.95 | 74,600 |
| 30 Apr 24 |
10.98000 +0.01 |
11.33 | 10.90 | 10.90 | 315,400 |
| 29 Apr 24 |
10.97000 +0.37 |
10.97 | 10.56 | 10.56 | 216,400 |
| 26 Apr 24 |
10.60000 +0.25 |
10.65 | 10.29 | 10.35 | 762,800 |
| 25 Apr 24 |
10.35000 -0.25 |
10.58 | 10.28 | 10.58 | 1,297,600 |
| 24 Apr 24 |
10.60000 +0.18 |
10.68 | 10.40 | 10.47 | 174,700 |
| 23 Apr 24 |
10.42000 +0.03 |
10.46 | 10.18 | 10.40 | 91,200 |
| 22 Apr 24 |
10.39000 -0.08 |
10.53 | 10.23 | 10.53 | 82,900 |
| 19 Apr 24 |
10.47000 -0.01 |
10.54 | 10.25 | 10.46 | 173,700 |
| 18 Apr 24 |
10.48000 +0.09 |
10.53 | 10.38 | 10.39 | 79,300 |
| 17 Apr 24 |
10.39000 +0.08 |
10.41 | 10.13 | 10.14 | 98,100 |
| 16 Apr 24 |
10.31000 +0.26 |
10.31 | 9.93 | 9.93 | 96,700 |
| 15 Apr 24 |
10.05000 +0.10 |
10.14 | 9.90 | 9.90 | 73,900 |
| 12 Apr 24 |
9.95000 +0.12 |
9.99 | 9.83 | 9.83 | 44,400 |
| 11 Apr 24 |
9.83000 +0.07 |
9.91 | 9.75 | 9.78 | 27,300 |
| 10 Apr 24 |
9.76000 +0.03 |
9.88 | 9.66 | 9.68 | 22,300 |
| 09 Apr 24 |
9.73000 -0.37 |
10.13 | 9.70 | 10.13 | 59,900 |
| 08 Apr 24 |
10.10000 +0.01 |
10.10 | 10.00 | 10.06 | 47,900 |
| 05 Apr 24 |
10.09000 +0.14 |
10.14 | 9.75 | 9.95 | 76,200 |
| 04 Apr 24 |
9.95000 -0.37 |
10.36 | 9.95 | 10.35 | 54,600 |
| 03 Apr 24 |
10.32000 -0.02 |
10.41 | 10.21 | 10.26 | 118,600 |
| 02 Apr 24 |
10.34000 +0.20 |
10.45 | 10.19 | 10.20 | 95,300 |
| 01 Apr 24 |
10.14000 -0.03 |
10.25 | 10.10 | 10.11 | 38,300 |
| 28 Mar 24 |
10.17000 -0.06 |
10.36 | 10.16 | 10.24 | 51,000 |
| 27 Mar 24 |
10.23000 +0.03 |
10.28 | 10.15 | 10.19 | 66,900 |
| 26 Mar 24 |
10.20000 +0.08 |
10.35 | 10.02 | 10.15 | 140,300 |
| 25 Mar 24 |
10.12000 -0.16 |
10.20 | 10.01 | 10.12 | 48,700 |
| 22 Mar 24 |
10.28000 -0.14 |
10.52 | 10.28 | 10.42 | 215,200 |
| 21 Mar 24 |
10.42000 +0.07 |
10.49 | 10.30 | 10.35 | 115,500 |
| 20 Mar 24 |
10.35000 +0.00 |
10.43 | 10.24 | 10.33 | 53,700 |
| 19 Mar 24 |
10.35000 +0.25 |
10.40 | 10.10 | 10.15 | 90,800 |
| 18 Mar 24 |
10.10000 +0.07 |
10.16 | 10.01 | 10.07 | 43,700 |
| 15 Mar 24 |
10.03000 +0.03 |
10.07 | 9.88 | 9.99 | 97,700 |
| 14 Mar 24 |
10.00000 +0.25 |
10.01 | 9.70 | 9.75 | 88,200 |
| 13 Mar 24 |
9.75000 -0.24 |
10.02 | 9.59 | 10.02 | 123,400 |
| 12 Mar 24 |
9.99000 -0.31 |
10.30 | 9.87 | 10.30 | 127,800 |
| 11 Mar 24 |
10.30000 +0.20 |
10.30 | 10.08 | 10.18 | 97,100 |
| 08 Mar 24 |
10.10000 -0.02 |
10.20 | 10.03 | 10.20 | 99,900 |
| 07 Mar 24 |
10.12000 -0.02 |
10.24 | 10.06 | 10.17 | 37,400 |
| 06 Mar 24 |
10.14000 -0.06 |
10.29 | 10.02 | 10.20 | 80,600 |
| 05 Mar 24 |
10.20000 -0.14 |
10.47 | 10.20 | 10.35 | 66,800 |
| 04 Mar 24 |
10.34000 +0.26 |
10.42 | 10.10 | 10.14 | 128,300 |
| 01 Mar 24 |
10.08000 -0.02 |
10.21 | 10.00 | 10.06 | 79,600 |
| 29 Feb 24 |
10.10000 +0.08 |
10.14 | 10.00 | 10.00 | 166,500 |
| 28 Feb 24 |
10.02000 -0.01 |
10.24 | 10.00 | 10.01 | 78,400 |
| 27 Feb 24 |
10.03000 +0.03 |
10.20 | 10.00 | 10.20 | 61,200 |
| 26 Feb 24 |
10.00000 -0.20 |
10.24 | 10.00 | 10.24 | 71,200 |
| 23 Feb 24 |
10.20000 +0.22 |
10.30 | 9.95 | 9.99 | 200,400 |
| 22 Feb 24 |
9.98000 +0.75 |
10.07 | 9.31 | 9.31 | 157,400 |
| 21 Feb 24 |
9.23000 -0.57 |
9.82 | 9.13 | 9.82 | 121,000 |
| 20 Feb 24 |
9.80000 +0.30 |
9.86 | 9.44 | 9.44 | 113,800 |
| 16 Feb 24 |
9.50000 -0.06 |
9.63 | 9.38 | 9.57 | 70,800 |
| 15 Feb 24 |
9.56000 +0.35 |
9.66 | 9.30 | 9.49 | 86,000 |
| 14 Feb 24 |
9.21000 +0.32 |
9.30 | 8.88 | 8.89 | 178,900 |
| 13 Feb 24 |
8.89000 -0.14 |
9.11 | 8.67 | 9.10 | 112,600 |
| 12 Feb 24 |
9.03000 +0.23 |
9.15 | 8.71 | 8.83 | 125,200 |
| 09 Feb 24 |
8.80000 +0.07 |
9.29 | 8.67 | 9.18 | 189,100 |
| 08 Feb 24 |
8.73000 -0.82 |
9.44 | 8.43 | 8.49 | 296,400 |
| 07 Feb 24 |
9.55000 -0.54 |
10.05 | 9.51 | 9.94 | 71,500 |
| 06 Feb 24 |
10.09000 -0.10 |
10.09 | 9.82 | 9.98 | 49,200 |
| 05 Feb 24 |
10.19000 -0.18 |
10.37 | 10.06 | 10.37 | 70,000 |
| 02 Feb 24 |
10.37000 +0.18 |
10.40 | 9.98 | 9.98 | 69,300 |
| 01 Feb 24 |
10.19000 -0.12 |
10.46 | 10.11 | 10.43 | 52,500 |
| 31 Jan 24 |
10.31000 +0.12 |
10.38 | 9.92 | 9.92 | 60,100 |
| 30 Jan 24 |
10.19000 +0.06 |
10.25 | 10.00 | 10.01 | 26,800 |
| 29 Jan 24 |
10.13000 -0.14 |
10.25 | 10.00 | 10.25 | 41,100 |
| 26 Jan 24 |
10.27000 +0.40 |
10.28 | 9.87 | 9.87 | 51,200 |
| 25 Jan 24 |
9.87000 +0.32 |
10.03 | 9.68 | 10.03 | 69,100 |
| 24 Jan 24 |
9.55000 -0.26 |
9.89 | 9.55 | 9.80 | 32,800 |
| 23 Jan 24 |
9.81000 +0.12 |
9.88 | 9.54 | 9.54 | 31,300 |
| 22 Jan 24 |
9.69000 -0.21 |
9.83 | 9.30 | 9.69 | 90,500 |
| 19 Jan 24 |
9.90000 -0.14 |
10.24 | 9.90 | 10.12 | 32,600 |
| 18 Jan 24 |
10.04000 +0.17 |
10.16 | 9.86 | 9.86 | 37,800 |
| 17 Jan 24 |
9.87000 -0.08 |
9.95 | 9.78 | 9.91 | 41,600 |
| 16 Jan 24 |
9.95000 +0.24 |
9.95 | 9.66 | 9.71 | 18,000 |
| 15 Jan 24 |
9.71000 -0.11 |
9.89 | 9.50 | 9.82 | 22,000 |
| 12 Jan 24 |
9.82000 +0.20 |
9.83 | 9.50 | 9.55 | 21,800 |
| 11 Jan 24 |
9.62000 +0.03 |
9.62 | 9.39 | 9.60 | 50,300 |
| 10 Jan 24 |
9.59000 +0.10 |
9.67 | 9.29 | 9.40 | 50,600 |
| 09 Jan 24 |
9.49000 -0.09 |
9.63 | 9.46 | 9.50 | 50,200 |
| 08 Jan 24 |
9.58000 -0.20 |
9.80 | 9.58 | 9.80 | 32,100 |
| 05 Jan 24 |
9.78000 +0.07 |
9.87 | 9.63 | 9.84 | 27,200 |
| 04 Jan 24 |
9.71000 -0.19 |
9.89 | 9.64 | 9.86 | 59,000 |
| 03 Jan 24 |
9.90000 -0.52 |
10.46 | 9.79 | 10.46 | 71,900 |
| 02 Jan 24 |
10.42000 +0.29 |
10.44 | 10.00 | 10.15 | 131,400 |
| 29 Dec 23 |
10.13000 +0.29 |
10.20 | 9.76 | 9.85 | 47,800 |
| 28 Dec 23 |
9.84000 -0.05 |
9.97 | 9.77 | 9.97 | 28,200 |
| 27 Dec 23 |
9.89000 +0.29 |
9.91 | 9.50 | 9.77 | 47,400 |
| 22 Dec 23 |
9.60000 +0.08 |
9.60 | 9.33 | 9.49 | 34,200 |
| 21 Dec 23 |
9.52000 -0.08 |
10.24 | 9.36 | 10.24 | 58,900 |
| 20 Dec 23 |
9.60000 +0.14 |
9.89 | 9.35 | 9.40 | 79,900 |
| 19 Dec 23 |
9.46000 -0.05 |
9.64 | 9.39 | 9.64 | 35,400 |
| 18 Dec 23 |
9.51000 +0.09 |
9.60 | 9.32 | 9.32 | 33,900 |
| 15 Dec 23 |
9.42000 -0.15 |
9.60 | 9.31 | 9.60 | 88,900 |
| 14 Dec 23 |
9.57000 -0.51 |
10.24 | 9.55 | 10.24 | 69,500 |
| 13 Dec 23 |
10.08000 +0.22 |
10.17 | 9.82 | 9.86 | 48,400 |
| 12 Dec 23 |
9.86000 -0.08 |
10.29 | 9.81 | 9.94 | 104,100 |
| 11 Dec 23 |
9.94000 -0.57 |
10.58 | 9.90 | 10.58 | 72,000 |
| 08 Dec 23 |
10.51000 -0.08 |
10.61 | 10.46 | 10.59 | 58,700 |
| 07 Dec 23 |
10.59000 +0.16 |
10.62 | 10.42 | 10.43 | 156,100 |
| 06 Dec 23 |
10.43000 +0.04 |
10.59 | 10.29 | 10.30 | 153,000 |
| 05 Dec 23 |
10.39000 +0.14 |
10.39 | 10.18 | 10.30 | 146,400 |
| 04 Dec 23 |
10.25000 +0.06 |
10.27 | 10.16 | 10.17 | 52,900 |
| 01 Dec 23 |
10.19000 +0.11 |
10.32 | 10.10 | 10.10 | 70,400 |
| 30 Nov 23 |
10.08000 +0.12 |
10.18 | 9.92 | 10.00 | 1,540,000 |
| 29 Nov 23 |
9.96000 +0.09 |
10.02 | 9.80 | 9.94 | 105,200 |
| 28 Nov 23 |
9.87000 -0.27 |
10.13 | 9.76 | 10.07 | 141,900 |
| 27 Nov 23 |
10.14000 -0.05 |
10.22 | 9.81 | 10.02 | 124,000 |
| 24 Nov 23 |
10.19000 -0.01 |
10.21 | 10.01 | 10.01 | 70,100 |
| 23 Nov 23 |
10.20000 +0.20 |
10.41 | 10.04 | 10.10 | 184,800 |
| 22 Nov 23 |
10.00000 +0.02 |
10.08 | 9.57 | 9.57 | 55,800 |
| 21 Nov 23 |
9.98000 +0.13 |
10.11 | 9.80 | 9.90 | 194,600 |
| 20 Nov 23 |
9.85000 -0.15 |
10.10 | 9.27 | 9.80 | 170,800 |
| 17 Nov 23 |
10.00000 +0.05 |
10.12 | 9.89 | 10.00 | 131,800 |
| 16 Nov 23 |
9.95000 -0.46 |
10.44 | 9.85 | 10.20 | 199,800 |
| 15 Nov 23 |
10.41000 +0.16 |
10.76 | 10.26 | 10.49 | 207,100 |
| 14 Nov 23 |
10.25000 +0.50 |
10.46 | 10.05 | 10.10 | 161,500 |
| 13 Nov 23 |
9.75000 +0.07 |
9.76 | 9.54 | 9.54 | 31,800 |
| 10 Nov 23 |
9.68000 +0.08 |
9.74 | 9.54 | 9.60 | 90,300 |
| 09 Nov 23 |
9.60000 +0.28 |
9.73 | 9.37 | 9.37 | 131,300 |
| 08 Nov 23 |
9.32000 -0.32 |
9.90 | 9.26 | 9.90 | 92,500 |
| 07 Nov 23 |
9.64000 +0.09 |
9.71 | 9.43 | 9.46 | 79,500 |
| 06 Nov 23 |
9.55000 -0.17 |
9.85 | 9.50 | 9.74 | 56,800 |
| 03 Nov 23 |
9.72000 -0.08 |
9.95 | 9.69 | 9.70 | 131,000 |
| 02 Nov 23 |
9.80000 +0.33 |
9.83 | 9.38 | 9.38 | 96,200 |
| 01 Nov 23 |
9.47000 +0.31 |
9.62 | 9.26 | 9.28 | 131,600 |
| 31 Oct 23 |
9.16000 -0.20 |
9.47 | 9.16 | 9.47 | 69,200 |
| 30 Oct 23 |
9.36000 +0.31 |
9.40 | 9.00 | 9.00 | 73,900 |
| 27 Oct 23 |
9.05000 -0.12 |
9.26 | 9.01 | 9.26 | 32,000 |
| 26 Oct 23 |
9.17000 -0.04 |
9.28 | 9.01 | 9.23 | 72,600 |
| 25 Oct 23 |
9.21000 -0.31 |
9.52 | 9.17 | 9.39 | 70,300 |
| 24 Oct 23 |
9.52000 +0.39 |
9.59 | 9.10 | 9.10 | 91,900 |
| 23 Oct 23 |
9.13000 -0.02 |
9.34 | 9.10 | 9.13 | 57,200 |
| 20 Oct 23 |
9.15000 -0.37 |
9.44 | 9.15 | 9.26 | 80,000 |
| 19 Oct 23 |
9.52000 +0.06 |
9.60 | 9.18 | 9.56 | 56,200 |
| 18 Oct 23 |
9.46000 +0.21 |
9.63 | 9.25 | 9.34 | 147,000 |
| 17 Oct 23 |
9.25000 -0.74 |
9.86 | 9.02 | 9.81 | 174,500 |
| 16 Oct 23 |
9.99000 -0.10 |
10.15 | 9.90 | 10.10 | 99,100 |
| 13 Oct 23 |
10.09000 -0.04 |
10.27 | 9.95 | 10.23 | 106,200 |
| 12 Oct 23 |
10.13000 +0.21 |
10.29 | 9.68 | 10.00 | 277,200 |
| 11 Oct 23 |
9.92000 +0.53 |
10.01 | 9.34 | 9.42 | 381,200 |
| 10 Oct 23 |
9.39000 +0.25 |
9.44 | 9.13 | 9.20 | 314,100 |
| 06 Oct 23 |
9.14000 -0.11 |
9.30 | 9.08 | 9.19 | 195,600 |
| 05 Oct 23 |
9.25000 +0.52 |
9.27 | 8.70 | 8.70 | 303,200 |
| 04 Oct 23 |
8.73000 +0.19 |
8.74 | 8.40 | 8.52 | 312,900 |
| 03 Oct 23 |
8.54000 +0.02 |
8.57 | 8.40 | 8.50 | 122,200 |
| 02 Oct 23 |
8.52000 +0.02 |
8.60 | 8.40 | 8.56 | 117,000 |
| 29 Sep 23 |
8.50000 -0.09 |
8.61 | 8.40 | 8.53 | 250,200 |
| 28 Sep 23 |
8.59000 -0.04 |
8.72 | 8.59 | 8.63 | 42,900 |
| 27 Sep 23 |
8.63000 +0.11 |
8.72 | 8.40 | 8.44 | 107,600 |
| 26 Sep 23 |
8.52000 +0.32 |
8.56 | 8.16 | 8.30 | 92,200 |
| 25 Sep 23 |
8.20000 +0.10 |
8.30 | 7.98 | 8.06 | 148,100 |
| 22 Sep 23 |
8.10000 -0.04 |
8.30 | 8.06 | 8.30 | 48,000 |
| 21 Sep 23 |
8.14000 -0.22 |
8.31 | 8.07 | 8.31 | 64,300 |
| 20 Sep 23 |
8.36000 -0.02 |
8.47 | 8.21 | 8.21 | 47,000 |
| 19 Sep 23 |
8.38000 -0.07 |
8.48 | 8.30 | 8.30 | 124,600 |
| 18 Sep 23 |
8.45000 -0.28 |
8.75 | 8.41 | 8.75 | 38,400 |
| 15 Sep 23 |
8.73000 -0.07 |
8.85 | 8.68 | 8.85 | 425,600 |
| 14 Sep 23 |
8.80000 +0.05 |
8.85 | 8.72 | 8.75 | 68,400 |
| 13 Sep 23 |
8.75000 -0.10 |
8.90 | 8.73 | 8.84 | 102,800 |
| 12 Sep 23 |
8.85000 -0.10 |
9.08 | 8.82 | 8.96 | 69,700 |
| 11 Sep 23 |
8.95000 +0.14 |
9.07 | 8.89 | 8.89 | 96,100 |
| 08 Sep 23 |
8.81000 -0.01 |
8.89 | 8.73 | 8.80 | 53,800 |
| 07 Sep 23 |
8.82000 +0.12 |
8.86 | 8.60 | 8.65 | 45,200 |
| 06 Sep 23 |
8.70000 -0.05 |
8.71 | 8.59 | 8.61 | 210,600 |
| 05 Sep 23 |
8.75000 -0.15 |
8.96 | 8.68 | 8.96 | 29,200 |
| 01 Sep 23 |
8.90000 +0.22 |
8.96 | 8.67 | 8.68 | 178,200 |
| 31 Aug 23 |
8.68000 +0.15 |
8.70 | 8.49 | 8.53 | 51,900 |
| 30 Aug 23 |
8.53000 +0.25 |
8.56 | 8.28 | 8.30 | 68,200 |
| 29 Aug 23 |
8.28000 +0.01 |
8.35 | 8.22 | 8.26 | 157,900 |
| 28 Aug 23 |
8.27000 +0.00 |
8.34 | 8.21 | 8.34 | 126,100 |
| 25 Aug 23 |
8.27000 +0.00 |
8.41 | 8.23 | 8.30 | 54,500 |
| 24 Aug 23 |
8.27000 +0.06 |
8.46 | 8.22 | 8.22 | 465,200 |
| 23 Aug 23 |
8.21000 +0.23 |
8.31 | 7.95 | 8.00 | 533,700 |
| 22 Aug 23 |
7.98000 -0.07 |
8.10 | 7.87 | 8.10 | 52,500 |
| 21 Aug 23 |
8.05000 +0.13 |
8.15 | 7.84 | 7.92 | 698,700 |
| 18 Aug 23 |
7.92000 -0.08 |
8.00 | 7.88 | 8.00 | 24,100 |
| 17 Aug 23 |
8.00000 +0.11 |
8.10 | 7.90 | 7.94 | 88,600 |
| 16 Aug 23 |
7.89000 -0.01 |
7.95 | 7.70 | 7.90 | 52,600 |
| 15 Aug 23 |
7.90000 +0.17 |
8.08 | 7.78 | 7.80 | 115,600 |
| 14 Aug 23 |
7.73000 +0.03 |
7.87 | 7.52 | 7.69 | 71,300 |
| 11 Aug 23 |
7.70000 +0.84 |
7.83 | 6.91 | 6.91 | 214,900 |
| 10 Aug 23 |
6.86000 -0.11 |
7.04 | 6.85 | 6.85 | 25,400 |
| 09 Aug 23 |
6.97000 -0.22 |
7.21 | 6.97 | 7.20 | 33,100 |
| 08 Aug 23 |
7.19000 +0.09 |
7.57 | 7.05 | 7.05 | 37,600 |
| 04 Aug 23 |
7.10000 -0.06 |
7.18 | 7.08 | 7.13 | 21,600 |
| 03 Aug 23 |
7.16000 -0.06 |
7.30 | 7.11 | 7.28 | 35,800 |
| 02 Aug 23 |
7.22000 -0.38 |
7.60 | 7.22 | 7.56 | 17,700 |
| 01 Aug 23 |
7.60000 +0.40 |
7.61 | 7.27 | 7.37 | 78,500 |
| 31 Jul 23 |
7.20000 -0.16 |
7.46 | 7.14 | 7.36 | 189,000 |
| 28 Jul 23 |
7.36000 +0.03 |
7.43 | 7.28 | 7.33 | 20,100 |
| 27 Jul 23 |
7.33000 -0.10 |
7.43 | 7.29 | 7.33 | 9,300 |
| 26 Jul 23 |
7.43000 -0.04 |
7.55 | 7.34 | 7.48 | 66,100 |
| 25 Jul 23 |
7.47000 +0.14 |
7.56 | 7.26 | 7.26 | 181,900 |
| 24 Jul 23 |
7.33000 -0.11 |
7.50 | 7.32 | 7.50 | 20,300 |
| 21 Jul 23 |
7.44000 +0.12 |
7.57 | 7.27 | 7.57 | 7,000 |
| 20 Jul 23 |
7.32000 -0.13 |
7.58 | 7.21 | 7.58 | 44,000 |
| 19 Jul 23 |
7.45000 -0.28 |
7.70 | 7.34 | 7.70 | 45,600 |
| 18 Jul 23 |
7.73000 +0.12 |
7.75 | 7.53 | 7.69 | 233,400 |
| 17 Jul 23 |
7.61000 +0.03 |
7.64 | 7.50 | 7.62 | 33,800 |
| 14 Jul 23 |
7.58000 +0.10 |
7.72 | 7.27 | 7.33 | 133,900 |
| 13 Jul 23 |
7.48000 +0.07 |
7.58 | 7.44 | 7.48 | 57,200 |
| 12 Jul 23 |
7.41000 +0.10 |
7.47 | 7.20 | 7.34 | 37,500 |
| 11 Jul 23 |
7.31000 +0.26 |
7.34 | 7.10 | 7.11 | 106,900 |
| 10 Jul 23 |
7.05000 -0.09 |
7.23 | 6.84 | 6.84 | 17,500 |
| 07 Jul 23 |
7.14000 +0.23 |
7.23 | 6.75 | 6.98 | 188,700 |
| 06 Jul 23 |
6.91000 +0.27 |
7.01 | 6.58 | 6.65 | 86,400 |
| 05 Jul 23 |
6.64000 +0.03 |
6.82 | 6.55 | 6.82 | 8,300 |
| 04 Jul 23 |
6.61000 -0.05 |
6.70 | 6.38 | 6.38 | 9,100 |
| 30 Jun 23 |
6.66000 +0.27 |
6.69 | 6.41 | 6.47 | 79,100 |
| 29 Jun 23 |
6.39000 -0.04 |
6.53 | 6.39 | 6.45 | 8,900 |
| 28 Jun 23 |
6.43000 +0.08 |
6.46 | 6.36 | 6.46 | 48,400 |
| 27 Jun 23 |
6.35000 +0.05 |
6.41 | 6.21 | 6.21 | 18,800 |
| 26 Jun 23 |
6.30000 -0.10 |
6.38 | 6.21 | 6.35 | 24,900 |
| 23 Jun 23 |
6.40000 -0.20 |
6.59 | 6.35 | 6.59 | 47,000 |
| 22 Jun 23 |
6.60000 -0.05 |
6.83 | 6.55 | 6.65 | 26,100 |
| 21 Jun 23 |
6.65000 +0.12 |
6.76 | 6.46 | 6.60 | 44,900 |
| 20 Jun 23 |
6.53000 +0.08 |
6.53 | 6.39 | 6.40 | 50,700 |
| 19 Jun 23 |
6.45000 -0.10 |
6.53 | 6.43 | 6.50 | 15,200 |
| 16 Jun 23 |
6.55000 -0.03 |
6.60 | 6.50 | 6.52 | 27,900 |
| 15 Jun 23 |
6.58000 +0.01 |
6.59 | 6.55 | 6.57 | 26,900 |
| 14 Jun 23 |
6.57000 -0.08 |
6.73 | 6.57 | 6.66 | 74,000 |
| 13 Jun 23 |
6.65000 +0.01 |
6.75 | 6.60 | 6.61 | 29,700 |
| 12 Jun 23 |
6.64000 -0.05 |
6.73 | 6.57 | 6.72 | 7,400 |
| 09 Jun 23 |
6.69000 +0.10 |
6.79 | 6.59 | 6.66 | 23,600 |
| 08 Jun 23 |
6.59000 -0.30 |
6.85 | 6.55 | 6.85 | 50,000 |
| 07 Jun 23 |
6.89000 +0.11 |
6.89 | 6.78 | 6.80 | 7,100 |
| 06 Jun 23 |
6.78000 -0.22 |
6.95 | 6.77 | 6.91 | 55,200 |
| 05 Jun 23 |
7.00000 -0.04 |
7.20 | 6.98 | 6.98 | 30,600 |
| 02 Jun 23 |
7.04000 +0.19 |
7.07 | 6.97 | 7.05 | 27,900 |
| 01 Jun 23 |
6.85000 -0.01 |
6.96 | 6.77 | 6.77 | 32,600 |
| 31 May 23 |
6.86000 +0.12 |
6.94 | 6.68 | 6.74 | 49,800 |
| 30 May 23 |
6.74000 +0.10 |
6.75 | 6.58 | 6.60 | 36,300 |
| 29 May 23 |
6.64000 +0.06 |
6.65 | 6.55 | 6.55 | 21,400 |
| 26 May 23 |
6.58000 -0.14 |
6.73 | 6.48 | 6.70 | 156,300 |
| 25 May 23 |
6.72000 -0.14 |
6.85 | 6.52 | 6.52 | 139,100 |
| 24 May 23 |
6.86000 +0.06 |
6.86 | 6.77 | 6.82 | 20,400 |
| 23 May 23 |
6.80000 +0.05 |
6.92 | 6.70 | 6.77 | 55,000 |
| 19 May 23 |
6.75000 -0.04 |
6.95 | 6.73 | 6.73 | 34,300 |
| 18 May 23 |
6.79000 -0.25 |
7.03 | 6.78 | 6.94 | 25,900 |
| 17 May 23 |
7.04000 +0.01 |
7.05 | 6.93 | 7.01 | 39,000 |
| 16 May 23 |
7.03000 +0.01 |
7.06 | 6.91 | 7.02 | 83,000 |
| 15 May 23 |
7.02000 -0.27 |
7.27 | 7.02 | 7.21 | 52,800 |
| 12 May 23 |
7.29000 -0.04 |
7.44 | 7.18 | 7.44 | 77,600 |
| 11 May 23 |
7.33000 +0.00 |
7.40 | 7.18 | 7.38 | 79,100 |
| 10 May 23 |
7.33000 -0.02 |
7.38 | 7.25 | 7.35 | 64,900 |
| 09 May 23 |
7.35000 -0.08 |
7.48 | 7.30 | 7.47 | 176,000 |
| 08 May 23 |
7.43000 -0.05 |
7.43 | 7.31 | 7.37 | 54,200 |
| 05 May 23 |
7.48000 +0.06 |
7.53 | 7.41 | 7.43 | 54,500 |
| 04 May 23 |
7.42000 -0.20 |
7.71 | 7.37 | 7.68 | 78,300 |
| 03 May 23 |
7.62000 +0.20 |
7.76 | 7.26 | 7.26 | 275,800 |
| 02 May 23 |
7.42000 +0.22 |
7.50 | 7.11 | 7.29 | 118,600 |
| 01 May 23 |
7.20000 +0.11 |
7.29 | 7.04 | 7.04 | 50,000 |
| 28 Apr 23 |
7.09000 -0.06 |
7.20 | 7.09 | 7.15 | 54,600 |
| 27 Apr 23 |
7.15000 +0.17 |
7.20 | 6.96 | 6.96 | 31,300 |
| 26 Apr 23 |
6.98000 -0.14 |
7.13 | 6.86 | 7.13 | 28,900 |
| 25 Apr 23 |
7.12000 +0.10 |
7.21 | 7.00 | 7.00 | 40,900 |
| 24 Apr 23 |
7.02000 +0.00 |
7.10 | 6.93 | 7.02 | 22,900 |
| 21 Apr 23 |
7.02000 +0.03 |
7.05 | 6.90 | 6.90 | 28,200 |
| 20 Apr 23 |
6.99000 +0.02 |
7.00 | 6.88 | 6.91 | 41,600 |
| 19 Apr 23 |
6.97000 +0.17 |
6.98 | 6.71 | 6.71 | 28,600 |
| 18 Apr 23 |
6.80000 +0.00 |
6.84 | 6.68 | 6.74 | 30,000 |
| 17 Apr 23 |
6.80000 -0.13 |
6.83 | 6.60 | 6.83 | 21,800 |
| 14 Apr 23 |
6.93000 -0.04 |
6.98 | 6.87 | 6.98 | 23,400 |
| 13 Apr 23 |
6.97000 -0.05 |
6.98 | 6.87 | 6.91 | 50,700 |
| 12 Apr 23 |
7.02000 +0.01 |
7.09 | 6.83 | 7.08 | 33,800 |
| 11 Apr 23 |
7.01000 +0.07 |
7.02 | 6.85 | 6.85 | 55,600 |
| 10 Apr 23 |
6.94000 +0.01 |
6.98 | 6.81 | 6.81 | 34,100 |
| 06 Apr 23 |
6.93000 -0.16 |
7.16 | 6.91 | 7.16 | 66,100 |
| 05 Apr 23 |
7.09000 -0.01 |
7.10 | 6.90 | 7.10 | 65,900 |
| 04 Apr 23 |
7.10000 -0.22 |
7.30 | 7.00 | 7.30 | 31,100 |
| 03 Apr 23 |
7.32000 +0.06 |
7.45 | 7.25 | 7.29 | 72,600 |
| 31 Mar 23 |
7.26000 -0.03 |
7.48 | 7.19 | 7.48 | 68,300 |
| 30 Mar 23 |
7.29000 -0.06 |
7.42 | 7.24 | 7.40 | 54,400 |
| 29 Mar 23 |
7.35000 +0.19 |
7.35 | 6.99 | 7.16 | 45,300 |
| 28 Mar 23 |
7.16000 -0.01 |
7.28 | 7.06 | 7.10 | 84,300 |
| 27 Mar 23 |
7.17000 +0.07 |
7.18 | 7.05 | 7.08 | 70,500 |
| 24 Mar 23 |
7.10000 +0.04 |
7.15 | 6.98 | 7.03 | 38,100 |
| 23 Mar 23 |
7.06000 +0.16 |
7.17 | 6.90 | 6.90 | 126,300 |
| 22 Mar 23 |
6.90000 -0.06 |
7.00 | 6.79 | 7.00 | 41,900 |
| 21 Mar 23 |
6.96000 +0.21 |
6.96 | 6.66 | 6.66 | 97,800 |
| 20 Mar 23 |
6.75000 +0.10 |
6.75 | 6.50 | 6.65 | 87,800 |
| 17 Mar 23 |
6.65000 -0.23 |
6.98 | 6.60 | 6.98 | 127,900 |
| 16 Mar 23 |
6.88000 +0.04 |
6.90 | 6.72 | 6.80 | 97,000 |
| 15 Mar 23 |
6.84000 -0.47 |
7.11 | 6.83 | 7.11 | 47,600 |
| 14 Mar 23 |
7.31000 +0.06 |
7.37 | 7.14 | 7.14 | 42,400 |
| 13 Mar 23 |
7.25000 +0.12 |
7.31 | 6.96 | 7.06 | 50,000 |
| 10 Mar 23 |
7.13000 -0.24 |
7.47 | 7.11 | 7.47 | 38,400 |
| 09 Mar 23 |
7.37000 -0.17 |
7.56 | 7.27 | 7.56 | 44,600 |
| 08 Mar 23 |
7.54000 +0.28 |
7.56 | 7.27 | 7.27 | 36,500 |
| 07 Mar 23 |
7.26000 -0.32 |
7.60 | 7.26 | 7.59 | 49,000 |
| 06 Mar 23 |
7.58000 +0.26 |
7.61 | 7.37 | 7.38 | 101,900 |
| 03 Mar 23 |
7.32000 +0.14 |
7.40 | 7.08 | 7.08 | 110,700 |
| 02 Mar 23 |
7.18000 +0.14 |
7.18 | 6.97 | 7.04 | 59,000 |
| 01 Mar 23 |
7.04000 +0.09 |
7.09 | 6.89 | 7.00 | 342,400 |
| 28 Feb 23 |
6.95000 -0.06 |
6.99 | 6.88 | 6.91 | 41,400 |
| 27 Feb 23 |
7.01000 +0.01 |
7.05 | 6.95 | 6.99 | 36,100 |
| 24 Feb 23 |
7.00000 +0.00 |
7.15 | 6.86 | 6.86 | 43,700 |
| 23 Feb 23 |
7.00000 -0.03 |
7.12 | 7.00 | 7.12 | 50,400 |
| 22 Feb 23 |
7.03000 -0.07 |
7.13 | 7.02 | 7.11 | 29,000 |
| 21 Feb 23 |
7.10000 -0.03 |
7.18 | 7.02 | 7.18 | 34,300 |
| 17 Feb 23 |
7.13000 -0.06 |
7.19 | 6.98 | 7.19 | 51,600 |
| 16 Feb 23 |
7.19000 -0.08 |
7.30 | 7.06 | 7.06 | 40,500 |
| 15 Feb 23 |
7.27000 +0.20 |
7.27 | 7.00 | 7.03 | 16,300 |
| 14 Feb 23 |
7.07000 +0.02 |
7.25 | 7.05 | 7.14 | 61,600 |
| 13 Feb 23 |
7.05000 +0.15 |
7.09 | 6.73 | 6.77 | 68,000 |
| 10 Feb 23 |
6.90000 -0.22 |
7.14 | 6.81 | 6.81 | 108,900 |
| 09 Feb 23 |
7.12000 +0.53 |
7.36 | 6.75 | 6.75 | 193,100 |
| 08 Feb 23 |
6.59000 +0.05 |
6.65 | 6.50 | 6.50 | 322,600 |
| 07 Feb 23 |
6.54000 +0.08 |
6.59 | 6.41 | 6.54 | 27,800 |
| 06 Feb 23 |
6.46000 -0.19 |
6.63 | 6.04 | 6.63 | 56,200 |
| 03 Feb 23 |
6.65000 +0.26 |
6.71 | 6.36 | 6.36 | 47,000 |
| 02 Feb 23 |
6.39000 -0.03 |
6.50 | 6.33 | 6.38 | 39,100 |
| 01 Feb 23 |
6.42000 +0.23 |
6.48 | 6.07 | 6.28 | 41,300 |
| 31 Jan 23 |
6.19000 -0.03 |
6.20 | 6.10 | 6.12 | 29,500 |
| 30 Jan 23 |
6.22000 +0.16 |
6.30 | 5.99 | 6.09 | 66,600 |
| 27 Jan 23 |
6.06000 +0.07 |
6.14 | 5.96 | 5.96 | 127,300 |
| 26 Jan 23 |
5.99000 -0.04 |
6.10 | 5.97 | 6.10 | 29,800 |
| 25 Jan 23 |
6.03000 -0.11 |
6.15 | 5.95 | 6.15 | 41,200 |
| 24 Jan 23 |
6.14000 -0.49 |
6.50 | 6.14 | 6.50 | 29,000 |
| 23 Jan 23 |
6.63000 +0.53 |
6.94 | 6.04 | 6.05 | 118,300 |
| 20 Jan 23 |
6.10000 +0.20 |
6.10 | 5.90 | 5.96 | 143,200 |
| 19 Jan 23 |
5.90000 +0.06 |
5.93 | 5.72 | 5.79 | 69,200 |
| 18 Jan 23 |
5.84000 +0.00 |
5.95 | 5.80 | 5.82 | 64,800 |
| 17 Jan 23 |
5.84000 +0.02 |
5.89 | 5.80 | 5.82 | 10,800 |
| 16 Jan 23 |
5.82000 -0.06 |
5.91 | 5.71 | 5.91 | 12,100 |
| 13 Jan 23 |
5.88000 +0.00 |
5.90 | 5.75 | 5.76 | 12,100 |
| 12 Jan 23 |
5.88000 -0.03 |
5.95 | 5.83 | 5.91 | 4,600 |
| 11 Jan 23 |
5.91000 -0.02 |
6.00 | 5.83 | 6.00 | 20,800 |
| 10 Jan 23 |
5.93000 +0.10 |
5.94 | 5.87 | 5.87 | 15,600 |
| 09 Jan 23 |
5.83000 -0.06 |
5.94 | 5.63 | 5.63 | 19,200 |
| 06 Jan 23 |
5.89000 +0.11 |
5.93 | 5.73 | 5.73 | 57,000 |
| 05 Jan 23 |
5.78000 -0.03 |
5.85 | 5.71 | 5.78 | 23,100 |
| 04 Jan 23 |
5.81000 +0.22 |
5.81 | 5.55 | 5.55 | 9,100 |
| 03 Jan 23 |
5.59000 -0.24 |
5.90 | 5.59 | 5.90 | 28,700 |
| 30 Dec 22 |
5.83000 +0.11 |
5.92 | 5.77 | 5.77 | 19,400 |
| 29 Dec 22 |
5.72000 +0.06 |
5.77 | 5.69 | 5.69 | 17,800 |
| 28 Dec 22 |
5.66000 +0.00 |
5.84 | 5.65 | 5.69 | 28,900 |
| 23 Dec 22 |
5.66000 -0.10 |
5.79 | 5.62 | 5.75 | 23,600 |
| 22 Dec 22 |
5.76000 -0.18 |
5.97 | 5.75 | 5.88 | 21,300 |
| 21 Dec 22 |
5.94000 +0.22 |
5.94 | 5.71 | 5.86 | 53,100 |
| 20 Dec 22 |
5.72000 +0.06 |
5.82 | 5.57 | 5.63 | 76,600 |
| 19 Dec 22 |
5.66000 -0.04 |
5.85 | 5.53 | 5.65 | 70,000 |
| 16 Dec 22 |
5.70000 -0.23 |
5.86 | 5.68 | 5.71 | 122,700 |
| 15 Dec 22 |
5.93000 +0.00 |
5.95 | 5.51 | 5.91 | 60,600 |
| 14 Dec 22 |
5.93000 +0.25 |
5.95 | 5.63 | 5.65 | 9,300 |
| 13 Dec 22 |
5.68000 -0.31 |
6.04 | 5.65 | 6.04 | 31,900 |
| 12 Dec 22 |
5.99000 +0.21 |
6.03 | 5.61 | 5.61 | 38,400 |
| 09 Dec 22 |
5.78000 -0.09 |
5.86 | 5.66 | 5.84 | 32,200 |
| 08 Dec 22 |
5.87000 +0.09 |
5.90 | 5.72 | 5.74 | 31,500 |
| 07 Dec 22 |
5.78000 +0.13 |
5.89 | 5.73 | 5.73 | 24,800 |
| 06 Dec 22 |
5.65000 -0.23 |
5.88 | 5.65 | 5.85 | 31,400 |
| 05 Dec 22 |
5.88000 -0.18 |
6.05 | 5.85 | 6.05 | 32,400 |
| 02 Dec 22 |
6.06000 +0.06 |
6.10 | 5.94 | 6.06 | 32,300 |
| 01 Dec 22 |
6.00000 -0.04 |
6.15 | 6.00 | 6.14 | 24,800 |
| 30 Nov 22 |
6.04000 +0.04 |
6.16 | 6.03 | 6.10 | 32,500 |
| 29 Nov 22 |
6.00000 +0.01 |
6.10 | 5.89 | 6.03 | 59,900 |
| 28 Nov 22 |
5.99000 +0.10 |
6.13 | 5.88 | 5.89 | 70,900 |
| 25 Nov 22 |
5.89000 +0.36 |
5.90 | 5.36 | 5.36 | 91,900 |
| 24 Nov 22 |
5.53000 +0.05 |
5.57 | 5.48 | 5.48 | 33,900 |
| 23 Nov 22 |
5.48000 +0.23 |
5.49 | 5.24 | 5.24 | 30,800 |
| 22 Nov 22 |
5.25000 +0.28 |
5.25 | 4.94 | 4.94 | 62,200 |
| 21 Nov 22 |
4.97000 -0.13 |
5.12 | 4.94 | 5.06 | 36,000 |
| 18 Nov 22 |
5.10000 -0.01 |
5.27 | 5.10 | 5.15 | 58,500 |
| 17 Nov 22 |
5.11000 -0.03 |
5.31 | 5.10 | 5.12 | 70,800 |
| 16 Nov 22 |
5.14000 -0.18 |
5.30 | 5.14 | 5.26 | 34,900 |
| 15 Nov 22 |
5.32000 -0.05 |
5.45 | 5.08 | 5.36 | 19,600 |
| 14 Nov 22 |
5.37000 -0.08 |
5.58 | 5.37 | 5.58 | 51,000 |
| 11 Nov 22 |
5.45000 -0.06 |
5.72 | 5.44 | 5.51 | 43,800 |
| 10 Nov 22 |
5.51000 +0.30 |
5.51 | 5.24 | 5.24 | 59,700 |
| 09 Nov 22 |
5.21000 -0.03 |
5.28 | 5.14 | 5.25 | 38,500 |
| 08 Nov 22 |
5.24000 -0.01 |
5.31 | 5.20 | 5.28 | 18,500 |
| 07 Nov 22 |
5.25000 -0.04 |
5.38 | 5.25 | 5.25 | 17,100 |
| 04 Nov 22 |
5.29000 +0.04 |
5.33 | 5.24 | 5.27 | 10,900 |
| 03 Nov 22 |
5.25000 -0.07 |
5.35 | 5.25 | 5.35 | 31,500 |
| 02 Nov 22 |
5.32000 +0.03 |
5.38 | 5.25 | 5.33 | 9,500 |
| 01 Nov 22 |
5.29000 -0.11 |
5.38 | 5.20 | 5.38 | 30,200 |
| 31 Oct 22 |
5.40000 +0.19 |
5.40 | 5.15 | 5.16 | 63,100 |
| 28 Oct 22 |
5.21000 +0.05 |
5.22 | 5.09 | 5.11 | 21,000 |
| 27 Oct 22 |
5.16000 +0.07 |
5.21 | 5.10 | 5.10 | 8,400 |
| 26 Oct 22 |
5.09000 +0.06 |
5.13 | 5.00 | 5.01 | 21,300 |
| 25 Oct 22 |
5.03000 +0.06 |
5.08 | 4.99 | 4.99 | 26,000 |
| 24 Oct 22 |
4.97000 -0.06 |
5.10 | 4.97 | 5.07 | 4,100 |
| 21 Oct 22 |
5.03000 +0.13 |
5.07 | 4.82 | 4.85 | 39,900 |
| 20 Oct 22 |
4.90000 +0.01 |
4.95 | 4.87 | 4.93 | 8,700 |
| 19 Oct 22 |
4.89000 -0.08 |
4.97 | 4.85 | 4.94 | 12,900 |
| 18 Oct 22 |
4.97000 -0.11 |
5.06 | 4.96 | 5.03 | 18,900 |
| 17 Oct 22 |
5.08000 +0.18 |
5.17 | 4.97 | 4.99 | 56,600 |
| 14 Oct 22 |
4.90000 -0.10 |
5.00 | 4.90 | 4.96 | 28,800 |
| 13 Oct 22 |
5.00000 +0.09 |
5.06 | 4.86 | 4.90 | 33,300 |
| 12 Oct 22 |
4.91000 +0.13 |
4.93 | 4.80 | 4.80 | 162,000 |
| 11 Oct 22 |
4.78000 -0.27 |
4.93 | 4.72 | 4.91 | 87,800 |
| 07 Oct 22 |
5.05000 -0.06 |
5.14 | 5.00 | 5.05 | 52,400 |
| 06 Oct 22 |
5.11000 -0.05 |
5.13 | 4.90 | 5.13 | 53,400 |
| 05 Oct 22 |
5.16000 -0.11 |
5.30 | 5.15 | 5.30 | 23,700 |
| 04 Oct 22 |
5.27000 +0.11 |
5.32 | 5.21 | 5.24 | 30,700 |
| 03 Oct 22 |
5.16000 +0.08 |
5.25 | 5.05 | 5.19 | 31,000 |
| 30 Sep 22 |
5.08000 -0.26 |
5.36 | 5.03 | 5.34 | 45,700 |
| 29 Sep 22 |
5.34000 -0.02 |
5.41 | 5.23 | 5.23 | 65,000 |
| 28 Sep 22 |
5.36000 +0.05 |
5.44 | 5.26 | 5.29 | 79,500 |
| 27 Sep 22 |
5.31000 +0.19 |
5.40 | 5.12 | 5.13 | 105,400 |
| 26 Sep 22 |
5.12000 +0.12 |
5.12 | 4.93 | 4.98 | 62,800 |
| 23 Sep 22 |
5.00000 -0.11 |
5.10 | 4.97 | 5.00 | 66,000 |
| 22 Sep 22 |
5.11000 +0.11 |
5.18 | 5.02 | 5.02 | 58,300 |
| 21 Sep 22 |
5.00000 +0.05 |
5.08 | 4.95 | 4.95 | 51,900 |
| 20 Sep 22 |
4.95000 +0.15 |
4.96 | 4.78 | 4.78 | 50,000 |
| 19 Sep 22 |
4.80000 -0.10 |
4.98 | 4.80 | 4.88 | 24,900 |
| 16 Sep 22 |
4.90000 +0.17 |
4.95 | 4.65 | 4.65 | 70,600 |
| 15 Sep 22 |
4.73000 +0.01 |
4.76 | 4.69 | 4.69 | 15,600 |
| 14 Sep 22 |
4.72000 +0.06 |
4.72 | 4.60 | 4.60 | 13,200 |
| 13 Sep 22 |
4.66000 +0.03 |
4.74 | 4.61 | 4.74 | 86,900 |
| 12 Sep 22 |
4.63000 -0.09 |
4.76 | 4.63 | 4.73 | 14,300 |
| 09 Sep 22 |
4.72000 +0.10 |
4.78 | 4.65 | 4.75 | 53,400 |
| 08 Sep 22 |
4.62000 +0.13 |
4.62 | 4.47 | 4.50 | 49,900 |
| 07 Sep 22 |
4.49000 -0.22 |
4.63 | 4.48 | 4.62 | 30,600 |
| 06 Sep 22 |
4.71000 +0.05 |
4.72 | 4.58 | 4.60 | 41,900 |
| 02 Sep 22 |
4.66000 -0.05 |
4.79 | 4.60 | 4.60 | 21,800 |
| 01 Sep 22 |
4.71000 +0.11 |
4.75 | 4.55 | 4.60 | 68,400 |
| 31 Aug 22 |
4.60000 -0.07 |
4.79 | 4.60 | 4.73 | 38,600 |
| 30 Aug 22 |
4.67000 -0.01 |
4.70 | 4.61 | 4.68 | 28,200 |
| 29 Aug 22 |
4.68000 -0.09 |
4.84 | 4.68 | 4.77 | 8,300 |
| 26 Aug 22 |
4.77000 -0.02 |
4.84 | 4.66 | 4.66 | 23,700 |
| 25 Aug 22 |
4.79000 +0.04 |
4.79 | 4.62 | 4.69 | 141,400 |
| 24 Aug 22 |
4.75000 +0.17 |
4.79 | 4.60 | 4.67 | 16,100 |
| 23 Aug 22 |
4.58000 -0.06 |
4.65 | 4.55 | 4.60 | 31,300 |
| 22 Aug 22 |
4.64000 -0.09 |
4.73 | 4.45 | 4.73 | 44,900 |
| 19 Aug 22 |
4.73000 +0.04 |
4.77 | 4.70 | 4.73 | 6,700 |
| 18 Aug 22 |
4.69000 +0.06 |
4.73 | 4.63 | 4.66 | 12,700 |
| 17 Aug 22 |
4.63000 -0.03 |
4.77 | 4.63 | 4.68 | 96,000 |
| 16 Aug 22 |
4.66000 +0.11 |
4.71 | 4.58 | 4.60 | 32,500 |
| 15 Aug 22 |
4.55000 +0.06 |
4.60 | 4.32 | 4.35 | 38,100 |
| 12 Aug 22 |
4.49000 +0.05 |
4.60 | 4.43 | 4.49 | 58,100 |
| 11 Aug 22 |
4.44000 +0.11 |
4.59 | 4.40 | 4.49 | 60,700 |
| 10 Aug 22 |
4.33000 +0.04 |
4.47 | 4.30 | 4.47 | 75,400 |
| 09 Aug 22 |
4.29000 -0.19 |
4.49 | 4.29 | 4.45 | 60,200 |
| 08 Aug 22 |
4.48000 -0.02 |
4.57 | 4.42 | 4.57 | 231,700 |
| 05 Aug 22 |
4.50000 -0.15 |
4.67 | 4.42 | 4.65 | 14,400 |
| 04 Aug 22 |
4.65000 -0.16 |
4.89 | 4.65 | 4.89 | 8,300 |
| 03 Aug 22 |
4.81000 +0.03 |
4.93 | 4.81 | 4.87 | 7,300 |
| 02 Aug 22 |
4.78000 -0.20 |
4.88 | 4.78 | 4.83 | 18,300 |
| 29 Jul 22 |
4.98000 +0.22 |
5.06 | 4.75 | 4.75 | 20,700 |
| 28 Jul 22 |
4.76000 +0.00 |
4.80 | 4.73 | 4.79 | 13,900 |
| 27 Jul 22 |
4.76000 +0.29 |
4.76 | 4.55 | 4.55 | 14,600 |
| 26 Jul 22 |
4.47000 -0.03 |
4.52 | 4.46 | 4.51 | 7,200 |
| 25 Jul 22 |
4.50000 +0.06 |
4.56 | 4.41 | 4.47 | 9,800 |
| 22 Jul 22 |
4.44000 +0.03 |
4.50 | 4.44 | 4.50 | 284,700 |
| 21 Jul 22 |
4.41000 +0.00 |
4.48 | 4.41 | 4.46 | 38,800 |
| 20 Jul 22 |
4.41000 +0.00 |
4.54 | 4.41 | 4.52 | 25,500 |
| 19 Jul 22 |
4.41000 -0.08 |
4.55 | 4.37 | 4.43 | 14,600 |
| 18 Jul 22 |
4.49000 +0.19 |
4.54 | 4.35 | 4.35 | 537,400 |
| 15 Jul 22 |
4.30000 -0.10 |
4.37 | 4.30 | 4.37 | 4,200 |
| 14 Jul 22 |
4.40000 -0.03 |
4.44 | 4.39 | 4.39 | 26,100 |
| 13 Jul 22 |
4.43000 +0.05 |
4.44 | 4.30 | 4.34 | 30,200 |
| 12 Jul 22 |
4.38000 +0.00 |
4.39 | 4.38 | 4.38 | 29,800 |
| 11 Jul 22 |
4.38000 -0.07 |
4.47 | 4.34 | 4.42 | 66,700 |
| 08 Jul 22 |
4.45000 +0.11 |
4.46 | 4.37 | 4.38 | 222,000 |
| 07 Jul 22 |
4.34000 +0.02 |
4.42 | 4.33 | 4.33 | 29,000 |
| 06 Jul 22 |
4.32000 -0.18 |
4.52 | 4.29 | 4.51 | 50,300 |
| 05 Jul 22 |
4.50000 -0.24 |
4.68 | 4.49 | 4.60 | 17,600 |
| 04 Jul 22 |
4.74000 -0.12 |
4.85 | 4.74 | 4.74 | 19,700 |
| 30 Jun 22 |
4.86000 +0.00 |
5.00 | 4.72 | 4.85 | 74,200 |
| 29 Jun 22 |
4.86000 -0.02 |
4.97 | 4.85 | 4.86 | 65,900 |
| 28 Jun 22 |
4.88000 +0.02 |
4.93 | 4.85 | 4.87 | 33,000 |
| 27 Jun 22 |
4.86000 +0.36 |
4.90 | 4.60 | 4.60 | 522,000 |
| 24 Jun 22 |
4.50000 -0.04 |
4.56 | 4.50 | 4.55 | 40,000 |
| 23 Jun 22 |
4.54000 -0.02 |
4.62 | 4.50 | 4.55 | 82,700 |
| 22 Jun 22 |
4.56000 -0.19 |
4.64 | 4.51 | 4.62 | 30,200 |
| 21 Jun 22 |
4.75000 +0.10 |
4.80 | 4.67 | 4.74 | 39,800 |
| 20 Jun 22 |
4.65000 +0.04 |
4.98 | 4.57 | 4.98 | 39,700 |
| 17 Jun 22 |
4.61000 -0.01 |
4.69 | 4.46 | 4.46 | 166,100 |
| 16 Jun 22 |
4.62000 -0.12 |
4.70 | 4.60 | 4.67 | 165,600 |
| 15 Jun 22 |
4.74000 +0.08 |
4.84 | 4.65 | 4.81 | 52,300 |
| 14 Jun 22 |
4.66000 -0.13 |
4.76 | 4.59 | 4.76 | 157,400 |
| 13 Jun 22 |
4.79000 -0.29 |
5.03 | 4.76 | 5.03 | 107,700 |
| 10 Jun 22 |
5.08000 +0.13 |
5.10 | 4.89 | 5.00 | 214,300 |
| 09 Jun 22 |
4.95000 -0.03 |
4.97 | 4.94 | 4.97 | 14,700 |
| 08 Jun 22 |
4.98000 +0.07 |
5.06 | 4.90 | 4.95 | 75,200 |
| 07 Jun 22 |
4.91000 -0.01 |
4.94 | 4.83 | 4.92 | 68,900 |
| 06 Jun 22 |
4.92000 -0.14 |
5.04 | 4.92 | 4.97 | 35,100 |
| 03 Jun 22 |
5.06000 +0.09 |
5.10 | 4.91 | 4.99 | 122,000 |
| 02 Jun 22 |
4.97000 +0.07 |
5.00 | 4.82 | 4.82 | 17,300 |
| 01 Jun 22 |
4.90000 -0.12 |
5.00 | 4.90 | 5.00 | 115,400 |
| 31 May 22 |
5.02000 +0.11 |
5.13 | 4.94 | 5.06 | 32,100 |
| 30 May 22 |
4.91000 +0.02 |
5.03 | 4.90 | 4.94 | 49,800 |
| 27 May 22 |
4.89000 +0.09 |
4.91 | 4.80 | 4.82 | 52,600 |
| 26 May 22 |
4.80000 +0.06 |
4.81 | 4.69 | 4.73 | 39,700 |
| 25 May 22 |
4.74000 -0.17 |
4.92 | 4.69 | 4.92 | 89,500 |
| 24 May 22 |
4.91000 -0.08 |
5.09 | 4.91 | 5.09 | 24,900 |
| 20 May 22 |
4.99000 -0.13 |
5.16 | 4.97 | 5.15 | 57,200 |
| 19 May 22 |
5.12000 -0.25 |
5.34 | 5.05 | 5.34 | 131,000 |
| 18 May 22 |
5.37000 +0.21 |
5.46 | 5.06 | 5.18 | 186,800 |
| 17 May 22 |
5.16000 +0.02 |
5.22 | 5.15 | 5.16 | 29,700 |
| 16 May 22 |
5.14000 +0.09 |
5.17 | 5.05 | 5.06 | 25,500 |
| 13 May 22 |
5.05000 +0.09 |
5.06 | 4.98 | 4.99 | 27,500 |
| 12 May 22 |
4.96000 +0.03 |
5.10 | 4.86 | 4.90 | 83,700 |
| 11 May 22 |
4.93000 +0.02 |
4.95 | 4.87 | 4.95 | 62,700 |
| 10 May 22 |
4.91000 +0.20 |
4.93 | 4.71 | 4.71 | 560,100 |
| 09 May 22 |
4.71000 -0.11 |
4.77 | 4.65 | 4.75 | 25,300 |
| 06 May 22 |
4.82000 +0.01 |
4.85 | 4.68 | 4.70 | 33,800 |
| 05 May 22 |
4.81000 -0.10 |
4.93 | 4.75 | 4.89 | 21,800 |
| 04 May 22 |
4.91000 +0.17 |
4.96 | 4.50 | 4.72 | 18,800 |
| 03 May 22 |
4.74000 +0.01 |
4.81 | 4.73 | 4.75 | 16,500 |
| 02 May 22 |
4.73000 -0.04 |
4.80 | 4.67 | 4.76 | 56,400 |
| 29 Apr 22 |
4.77000 -0.14 |
4.93 | 4.76 | 4.91 | 21,300 |
| 28 Apr 22 |
4.91000 +0.02 |
4.97 | 4.84 | 4.88 | 33,700 |
| 27 Apr 22 |
4.89000 -0.05 |
4.93 | 4.83 | 4.93 | 64,200 |
| 26 Apr 22 |
4.94000 -0.06 |
5.03 | 4.91 | 4.99 | 41,400 |
| 25 Apr 22 |
5.00000 +0.02 |
5.03 | 4.89 | 4.91 | 43,600 |
| 22 Apr 22 |
4.98000 -0.09 |
5.06 | 4.95 | 5.05 | 84,900 |
| 21 Apr 22 |
5.07000 -0.04 |
5.17 | 5.06 | 5.17 | 38,800 |
| 20 Apr 22 |
5.11000 -0.10 |
5.26 | 5.11 | 5.25 | 53,200 |
| 19 Apr 22 |
5.21000 -0.08 |
5.29 | 5.18 | 5.25 | 23,500 |
| 18 Apr 22 |
5.29000 -0.05 |
5.31 | 5.22 | 5.30 | 66,600 |
| 14 Apr 22 |
5.34000 +0.14 |
5.34 | 5.13 | 5.24 | 92,500 |
| 13 Apr 22 |
5.20000 -0.03 |
5.27 | 5.15 | 5.22 | 42,800 |
| 12 Apr 22 |
5.23000 -0.05 |
5.32 | 5.21 | 5.29 | 23,200 |
| 11 Apr 22 |
5.28000 -0.03 |
5.42 | 5.28 | 5.30 | 83,900 |
| 08 Apr 22 |
5.31000 +0.01 |
5.37 | 5.31 | 5.35 | 8,300 |
| 07 Apr 22 |
5.30000 -0.10 |
5.46 | 5.30 | 5.46 | 268,500 |
| 06 Apr 22 |
5.40000 +0.03 |
5.45 | 5.36 | 5.39 | 30,300 |
| 05 Apr 22 |
5.37000 +0.02 |
5.40 | 5.32 | 5.32 | 34,700 |
| 04 Apr 22 |
5.35000 -0.01 |
5.43 | 5.30 | 5.35 | 82,400 |
| 01 Apr 22 |
5.36000 +0.00 |
5.40 | 5.32 | 5.34 | 105,400 |
| 31 Mar 22 |
5.36000 +0.05 |
5.38 | 5.30 | 5.30 | 108,600 |
| 30 Mar 22 |
5.31000 -0.14 |
5.43 | 5.30 | 5.39 | 73,900 |
| 29 Mar 22 |
5.45000 +0.23 |
5.45 | 5.14 | 5.18 | 95,400 |
| 28 Mar 22 |
5.22000 +0.04 |
5.26 | 5.15 | 5.21 | 41,600 |
| 25 Mar 22 |
5.18000 -0.07 |
5.25 | 5.10 | 5.10 | 60,300 |
| 24 Mar 22 |
5.25000 -0.09 |
5.34 | 5.20 | 5.34 | 16,100 |
| 23 Mar 22 |
5.34000 +0.14 |
5.38 | 5.26 | 5.31 | 21,200 |
| 22 Mar 22 |
5.20000 +0.00 |
5.26 | 5.18 | 5.23 | 71,600 |
| 21 Mar 22 |
5.20000 -0.04 |
5.38 | 5.20 | 5.21 | 76,100 |
| 18 Mar 22 |
5.24000 +0.01 |
5.47 | 5.19 | 5.19 | 34,100 |
| 17 Mar 22 |
5.23000 +0.10 |
5.26 | 5.11 | 5.11 | 69,600 |
| 16 Mar 22 |
5.13000 +0.01 |
5.22 | 5.10 | 5.19 | 31,200 |
| 15 Mar 22 |
5.12000 +0.01 |
5.16 | 5.00 | 5.09 | 54,600 |
| 14 Mar 22 |
5.11000 -0.05 |
5.20 | 5.05 | 5.17 | 122,100 |
| 11 Mar 22 |
5.16000 -0.08 |
5.25 | 5.16 | 5.20 | 38,400 |
| 10 Mar 22 |
5.24000 -0.25 |
5.49 | 5.22 | 5.49 | 119,500 |
| 09 Mar 22 |
5.49000 -0.11 |
5.53 | 5.40 | 5.41 | 71,500 |
| 08 Mar 22 |
5.60000 +0.04 |
5.65 | 5.46 | 5.60 | 109,300 |
| 07 Mar 22 |
5.56000 +0.37 |
5.67 | 5.33 | 5.37 | 167,800 |
| 04 Mar 22 |
5.19000 -0.21 |
5.37 | 5.15 | 5.37 | 131,100 |
| 03 Mar 22 |
5.40000 +0.05 |
5.50 | 5.26 | 5.31 | 74,200 |
| 02 Mar 22 |
5.35000 -0.01 |
5.41 | 5.29 | 5.35 | 70,800 |
| 01 Mar 22 |
5.36000 -0.11 |
5.59 | 5.31 | 5.39 | 56,300 |
| 28 Feb 22 |
5.47000 +0.03 |
5.54 | 5.39 | 5.39 | 97,600 |
| 25 Feb 22 |
5.44000 +0.15 |
5.44 | 5.26 | 5.26 | 59,100 |
| 24 Feb 22 |
5.29000 -0.01 |
5.32 | 5.10 | 5.17 | 80,300 |
| 23 Feb 22 |
5.30000 -0.07 |
5.41 | 5.30 | 5.35 | 35,100 |
| 22 Feb 22 |
5.37000 -0.14 |
5.55 | 5.32 | 5.54 | 53,200 |
| 18 Feb 22 |
5.51000 -0.05 |
5.66 | 5.45 | 5.45 | 131,000 |
| 17 Feb 22 |
5.56000 -0.06 |
5.63 | 5.48 | 5.62 | 106,700 |
| 16 Feb 22 |
5.62000 +0.29 |
5.67 | 5.37 | 5.37 | 113,500 |
| 15 Feb 22 |
5.33000 -0.02 |
5.45 | 5.15 | 5.30 | 286,900 |
| 14 Feb 22 |
5.35000 -0.26 |
5.60 | 5.34 | 5.48 | 107,800 |
| 11 Feb 22 |
5.61000 +0.53 |
5.65 | 4.97 | 4.97 | 324,800 |
| 10 Feb 22 |
5.08000 +0.70 |
5.15 | 4.43 | 4.45 | 539,100 |
| 09 Feb 22 |
4.38000 -0.02 |
4.41 | 4.35 | 4.40 | 150,400 |
| 08 Feb 22 |
4.40000 -0.21 |
4.60 | 4.39 | 4.60 | 132,300 |
| 07 Feb 22 |
4.61000 -0.08 |
4.72 | 4.60 | 4.69 | 60,100 |
| 04 Feb 22 |
4.69000 +0.03 |
4.76 | 4.65 | 4.70 | 92,900 |
| 03 Feb 22 |
4.66000 -0.07 |
4.73 | 4.63 | 4.72 | 111,800 |
| 02 Feb 22 |
4.73000 -0.04 |
4.85 | 4.65 | 4.76 | 144,000 |
| 01 Feb 22 |
4.77000 -0.01 |
4.87 | 4.74 | 4.74 | 164,600 |
| 31 Jan 22 |
4.78000 +0.11 |
4.79 | 4.67 | 4.69 | 48,700 |
| 28 Jan 22 |
4.67000 +0.10 |
4.68 | 4.54 | 4.54 | 60,800 |
| 27 Jan 22 |
4.57000 -0.03 |
4.63 | 4.55 | 4.60 | 60,000 |
| 26 Jan 22 |
4.60000 +0.10 |
4.65 | 4.49 | 4.58 | 138,000 |
| 25 Jan 22 |
4.50000 +0.21 |
4.55 | 4.27 | 4.29 | 127,600 |
| 24 Jan 22 |
4.29000 +0.01 |
4.31 | 4.10 | 4.22 | 110,600 |
| 21 Jan 22 |
4.28000 -0.07 |
4.35 | 4.25 | 4.35 | 172,800 |
| 20 Jan 22 |
4.35000 -0.05 |
4.42 | 4.35 | 4.40 | 278,600 |
| 19 Jan 22 |
4.40000 +0.00 |
4.42 | 4.32 | 4.40 | 135,200 |
| 18 Jan 22 |
4.40000 -0.15 |
4.52 | 4.37 | 4.52 | 110,000 |
| 17 Jan 22 |
4.55000 +0.02 |
4.58 | 4.46 | 4.53 | 63,100 |
| 14 Jan 22 |
4.53000 +0.09 |
4.54 | 4.43 | 4.43 | 225,000 |
| 13 Jan 22 |
4.44000 -0.03 |
4.49 | 4.42 | 4.47 | 70,900 |
| 12 Jan 22 |
4.47000 +0.07 |
4.51 | 4.43 | 4.47 | 52,400 |
| 11 Jan 22 |
4.40000 +0.07 |
4.50 | 4.37 | 4.42 | 135,600 |
| 10 Jan 22 |
4.33000 -0.08 |
4.49 | 4.31 | 4.49 | 64,400 |
| 07 Jan 22 |
4.41000 -0.04 |
4.46 | 4.41 | 4.46 | 34,600 |
| 06 Jan 22 |
4.45000 -0.04 |
4.56 | 4.44 | 4.56 | 59,200 |
| 05 Jan 22 |
4.49000 +0.13 |
4.60 | 4.40 | 4.46 | 110,300 |
| 04 Jan 22 |
4.36000 +0.10 |
4.41 | 4.26 | 4.41 | 62,100 |
| 31 Dec 21 |
4.26000 +0.03 |
4.32 | 4.22 | 4.23 | 50,300 |
| 30 Dec 21 |
4.23000 +0.06 |
4.28 | 4.20 | 4.20 | 59,900 |
| 29 Dec 21 |
4.17000 -0.04 |
4.22 | 4.14 | 4.22 | 211,800 |
| 24 Dec 21 |
4.21000 +0.02 |
4.28 | 4.21 | 4.23 | 24,100 |
| 23 Dec 21 |
4.19000 -0.02 |
4.25 | 4.17 | 4.25 | 111,700 |
| 22 Dec 21 |
4.21000 +0.09 |
4.23 | 4.10 | 4.11 | 128,800 |
| 21 Dec 21 |
4.12000 +0.05 |
4.20 | 4.08 | 4.08 | 27,100 |
| 20 Dec 21 |
4.07000 -0.05 |
4.11 | 4.03 | 4.11 | 56,100 |
| 17 Dec 21 |
4.12000 +0.03 |
4.20 | 4.05 | 4.06 | 86,700 |
| 16 Dec 21 |
4.09000 -0.01 |
4.21 | 4.06 | 4.13 | 98,900 |
| 15 Dec 21 |
4.10000 +0.08 |
4.11 | 4.01 | 4.03 | 91,100 |
| 14 Dec 21 |
4.02000 -0.09 |
4.11 | 4.02 | 4.10 | 71,800 |
| 13 Dec 21 |
4.11000 -0.09 |
4.18 | 4.10 | 4.18 | 77,000 |
| 10 Dec 21 |
4.20000 -0.06 |
4.30 | 4.20 | 4.28 | 69,800 |
| 09 Dec 21 |
4.26000 -0.03 |
4.30 | 4.21 | 4.30 | 89,000 |
| 08 Dec 21 |
4.29000 -0.09 |
4.40 | 4.26 | 4.40 | 41,900 |
| 07 Dec 21 |
4.38000 +0.06 |
4.47 | 4.35 | 4.37 | 95,000 |
| 06 Dec 21 |
4.32000 +0.01 |
4.37 | 4.25 | 4.29 | 68,000 |
| 03 Dec 21 |
4.31000 -0.11 |
4.46 | 4.23 | 4.46 | 127,600 |
| 02 Dec 21 |
4.42000 -0.03 |
4.51 | 4.40 | 4.45 | 134,000 |
| 01 Dec 21 |
4.45000 -0.11 |
4.65 | 4.43 | 4.60 | 143,500 |
| 30 Nov 21 |
4.56000 +0.00 |
4.60 | 4.49 | 4.55 | 1,976,000 |
| 29 Nov 21 |
4.56000 -0.04 |
4.70 | 4.53 | 4.64 | 127,500 |
| 26 Nov 21 |
4.60000 -0.10 |
4.66 | 4.51 | 4.64 | 144,300 |
| 25 Nov 21 |
4.70000 -0.03 |
4.75 | 4.68 | 4.73 | 81,400 |
| 24 Nov 21 |
4.73000 -0.03 |
4.80 | 4.70 | 4.71 | 133,100 |
| 23 Nov 21 |
4.76000 +0.00 |
4.84 | 4.70 | 4.72 | 159,700 |
| 22 Nov 21 |
4.76000 +0.01 |
4.89 | 4.67 | 4.67 | 253,100 |
| 19 Nov 21 |
4.75000 -0.11 |
4.90 | 4.75 | 4.84 | 186,400 |
| 18 Nov 21 |
4.86000 -0.14 |
5.05 | 4.84 | 5.00 | 112,300 |
| 17 Nov 21 |
5.00000 -0.08 |
5.09 | 5.00 | 5.08 | 97,900 |
| 16 Nov 21 |
5.08000 +0.06 |
5.08 | 4.99 | 5.01 | 89,900 |
| 15 Nov 21 |
5.02000 +0.02 |
5.08 | 4.99 | 5.01 | 148,200 |
| 12 Nov 21 |
5.00000 -0.16 |
5.21 | 5.00 | 5.21 | 428,500 |
| 11 Nov 21 |
5.16000 -0.21 |
5.42 | 5.14 | 5.42 | 223,800 |
| 10 Nov 21 |
5.37000 +0.04 |
5.54 | 5.31 | 5.38 | 121,300 |
| 09 Nov 21 |
5.33000 +0.03 |
5.42 | 5.25 | 5.42 | 80,500 |
| 08 Nov 21 |
5.30000 +0.12 |
5.33 | 5.16 | 5.20 | 46,800 |
| 05 Nov 21 |
5.18000 -0.11 |
5.28 | 5.15 | 5.28 | 122,400 |
| 04 Nov 21 |
5.29000 -0.07 |
5.50 | 5.25 | 5.48 | 135,400 |
| 03 Nov 21 |
5.36000 -0.07 |
5.46 | 5.31 | 5.38 | 70,800 |
| 02 Nov 21 |
5.43000 -0.06 |
5.53 | 5.36 | 5.53 | 105,800 |
| 01 Nov 21 |
5.49000 +0.07 |
5.72 | 5.48 | 5.61 | 88,800 |
| 29 Oct 21 |
5.42000 -0.15 |
5.68 | 5.35 | 5.68 | 308,500 |
| 28 Oct 21 |
5.57000 +0.20 |
5.59 | 5.38 | 5.49 | 179,500 |
| 27 Oct 21 |
5.37000 -0.13 |
5.55 | 5.25 | 5.55 | 127,600 |
| 26 Oct 21 |
5.50000 +0.56 |
5.62 | 5.11 | 5.16 | 398,900 |
| 25 Oct 21 |
4.94000 +0.07 |
4.97 | 4.88 | 4.88 | 95,400 |
| 22 Oct 21 |
4.87000 +0.00 |
4.87 | 4.83 | 4.83 | 27,500 |
| 21 Oct 21 |
4.87000 +0.05 |
4.87 | 4.74 | 4.78 | 52,900 |
| 20 Oct 21 |
4.82000 +0.00 |
4.83 | 4.78 | 4.80 | 64,100 |
| 19 Oct 21 |
4.82000 +0.22 |
4.84 | 4.57 | 4.57 | 69,700 |
| 18 Oct 21 |
4.60000 -0.22 |
4.82 | 4.60 | 4.80 | 97,200 |
| 15 Oct 21 |
4.82000 -0.12 |
4.96 | 4.82 | 4.96 | 78,700 |
| 14 Oct 21 |
4.94000 -0.14 |
5.15 | 4.93 | 5.11 | 49,200 |
| 13 Oct 21 |
5.08000 -0.05 |
5.14 | 5.03 | 5.09 | 61,500 |
| 12 Oct 21 |
5.13000 +0.03 |
5.20 | 5.08 | 5.12 | 126,000 |
| 08 Oct 21 |
5.10000 +0.18 |
5.15 | 4.93 | 4.93 | 74,000 |
| 07 Oct 21 |
4.92000 +0.00 |
4.92 | 4.84 | 4.90 | 71,500 |
| 06 Oct 21 |
4.92000 +0.00 |
4.96 | 4.75 | 4.80 | 88,600 |
| 05 Oct 21 |
4.92000 +0.24 |
4.92 | 4.64 | 4.66 | 447,100 |
| 04 Oct 21 |
4.68000 -0.06 |
4.80 | 4.64 | 4.80 | 49,800 |
| 01 Oct 21 |
4.74000 +0.00 |
4.74 | 4.64 | 4.70 | 75,300 |
| 30 Sep 21 |
4.74000 +0.09 |
4.82 | 4.56 | 4.65 | 715,000 |
| 29 Sep 21 |
4.65000 +0.01 |
4.68 | 4.58 | 4.62 | 31,700 |
| 28 Sep 21 |
4.64000 -0.07 |
4.72 | 4.60 | 4.72 | 167,400 |
| 27 Sep 21 |
4.71000 +0.13 |
4.83 | 4.63 | 4.63 | 112,600 |
| 24 Sep 21 |
4.58000 -0.05 |
4.64 | 4.58 | 4.62 | 58,500 |
| 23 Sep 21 |
4.63000 +0.02 |
4.77 | 4.61 | 4.63 | 100,600 |
| 22 Sep 21 |
4.61000 +0.03 |
4.70 | 4.57 | 4.61 | 207,000 |
| 21 Sep 21 |
4.58000 +0.02 |
4.70 | 4.56 | 4.58 | 130,800 |
| 20 Sep 21 |
4.56000 -0.20 |
4.68 | 4.42 | 4.68 | 119,400 |
| 17 Sep 21 |
4.76000 +0.19 |
4.88 | 4.54 | 4.56 | 84,000 |
| 16 Sep 21 |
4.57000 -0.02 |
4.61 | 4.50 | 4.60 | 67,200 |
| 15 Sep 21 |
4.59000 +0.07 |
4.66 | 4.52 | 4.55 | 47,900 |
| 14 Sep 21 |
4.52000 +0.00 |
4.58 | 4.47 | 4.50 | 135,300 |
| 13 Sep 21 |
4.52000 +0.20 |
4.54 | 4.25 | 4.32 | 310,500 |
| 10 Sep 21 |
4.32000 +0.10 |
4.33 | 4.17 | 4.19 | 75,300 |
| 09 Sep 21 |
4.22000 -0.01 |
4.27 | 4.18 | 4.23 | 41,200 |
| 08 Sep 21 |
4.23000 +0.08 |
4.23 | 4.10 | 4.16 | 51,700 |
| 07 Sep 21 |
4.15000 +0.04 |
4.17 | 4.06 | 4.15 | 25,700 |
| 03 Sep 21 |
4.11000 -0.07 |
4.15 | 4.07 | 4.08 | 39,400 |
| 02 Sep 21 |
4.18000 +0.14 |
4.19 | 4.03 | 4.03 | 48,000 |
| 01 Sep 21 |
4.04000 +0.14 |
4.05 | 3.90 | 3.96 | 79,900 |
| 31 Aug 21 |
3.90000 -0.17 |
4.09 | 3.90 | 4.08 | 423,100 |
| 30 Aug 21 |
4.07000 +0.04 |
4.10 | 4.02 | 4.04 | 27,600 |
| 27 Aug 21 |
4.03000 -0.02 |
4.11 | 3.99 | 4.11 | 133,900 |
| 26 Aug 21 |
4.05000 -0.19 |
4.22 | 4.05 | 4.22 | 74,400 |
| 25 Aug 21 |
4.24000 -0.05 |
4.37 | 4.22 | 4.30 | 105,100 |
| 24 Aug 21 |
4.29000 +0.24 |
4.29 | 4.02 | 4.14 | 2,552,100 |
| 23 Aug 21 |
4.05000 +0.06 |
4.10 | 4.01 | 4.06 | 33,000 |
| 20 Aug 21 |
3.99000 -0.05 |
4.07 | 3.99 | 4.07 | 100,900 |
| 19 Aug 21 |
4.04000 +0.01 |
4.06 | 3.96 | 4.01 | 67,200 |
| 18 Aug 21 |
4.03000 -0.06 |
4.09 | 4.01 | 4.06 | 42,400 |
| 17 Aug 21 |
4.09000 +0.00 |
4.15 | 3.99 | 3.99 | 69,500 |
| 16 Aug 21 |
4.09000 +0.23 |
4.14 | 3.87 | 4.03 | 79,100 |
| 13 Aug 21 |
3.86000 -0.12 |
4.09 | 3.83 | 4.05 | 233,800 |
| 12 Aug 21 |
3.98000 -0.16 |
4.11 | 3.96 | 4.11 | 100,500 |
| 11 Aug 21 |
4.14000 -0.19 |
4.40 | 4.12 | 4.40 | 45,500 |
| 10 Aug 21 |
4.33000 +0.05 |
4.36 | 4.27 | 4.27 | 17,000 |
| 09 Aug 21 |
4.28000 -0.03 |
4.30 | 4.26 | 4.28 | 21,700 |
| 06 Aug 21 |
4.31000 -0.10 |
4.39 | 4.29 | 4.39 | 8,300 |
| 05 Aug 21 |
4.41000 +0.19 |
4.43 | 4.27 | 4.33 | 23,900 |
| 04 Aug 21 |
4.22000 +0.07 |
4.26 | 4.15 | 4.16 | 82,000 |
| 03 Aug 21 |
4.15000 -0.19 |
4.34 | 4.03 | 4.34 | 70,800 |
| 30 Jul 21 |
4.34000 -0.06 |
4.37 | 4.28 | 4.31 | 31,500 |
| 29 Jul 21 |
4.40000 +0.01 |
4.42 | 4.31 | 4.31 | 42,900 |
| 28 Jul 21 |
4.39000 -0.07 |
4.53 | 4.35 | 4.53 | 28,700 |
| 27 Jul 21 |
4.46000 -0.02 |
4.50 | 4.42 | 4.47 | 5,500 |
| 26 Jul 21 |
4.48000 +0.09 |
4.53 | 4.42 | 4.44 | 22,000 |
| 23 Jul 21 |
4.39000 -0.10 |
4.56 | 4.39 | 4.56 | 25,600 |
| 22 Jul 21 |
4.49000 -0.01 |
4.52 | 4.48 | 4.49 | 13,800 |
| 21 Jul 21 |
4.50000 -0.02 |
4.59 | 4.48 | 4.58 | 16,100 |
| 20 Jul 21 |
4.52000 +0.08 |
4.52 | 4.43 | 4.45 | 22,400 |
| 19 Jul 21 |
4.44000 -0.23 |
4.62 | 4.44 | 4.62 | 25,300 |
| 16 Jul 21 |
4.67000 -0.18 |
4.92 | 4.67 | 4.91 | 38,800 |
| 15 Jul 21 |
4.85000 +0.00 |
4.89 | 4.81 | 4.86 | 16,000 |
| 14 Jul 21 |
4.85000 -0.04 |
4.92 | 4.85 | 4.91 | 11,200 |
| 13 Jul 21 |
4.89000 +0.03 |
4.95 | 4.84 | 4.95 | 6,300 |
| 12 Jul 21 |
4.86000 -0.05 |
4.99 | 4.81 | 4.87 | 22,500 |
| 09 Jul 21 |
4.91000 +0.08 |
4.94 | 4.85 | 4.87 | 42,400 |
| 08 Jul 21 |
4.83000 -0.15 |
4.96 | 4.81 | 4.95 | 25,900 |
| 07 Jul 21 |
4.98000 -0.06 |
5.04 | 4.94 | 5.04 | 13,900 |
| 06 Jul 21 |
5.04000 -0.15 |
5.20 | 5.04 | 5.18 | 30,800 |
| 05 Jul 21 |
5.19000 +0.01 |
5.20 | 5.12 | 5.12 | 11,300 |
| 02 Jul 21 |
5.18000 +0.07 |
5.20 | 5.12 | 5.13 | 20,700 |
| 30 Jun 21 |
5.11000 -0.08 |
5.21 | 5.11 | 5.21 | 59,600 |
| 29 Jun 21 |
5.19000 -0.05 |
5.29 | 5.19 | 5.27 | 12,800 |
| 28 Jun 21 |
5.24000 -0.26 |
5.47 | 5.21 | 5.46 | 62,200 |
| 25 Jun 21 |
5.50000 +0.07 |
5.55 | 5.47 | 5.48 | 31,200 |
| 24 Jun 21 |
5.43000 -0.04 |
5.51 | 5.43 | 5.49 | 23,700 |
| 23 Jun 21 |
5.47000 +0.09 |
5.57 | 5.40 | 5.40 | 58,800 |
| 22 Jun 21 |
5.38000 +0.03 |
5.43 | 5.34 | 5.35 | 43,900 |
| 21 Jun 21 |
5.35000 +0.14 |
5.35 | 5.26 | 5.26 | 26,000 |
| 18 Jun 21 |
5.21000 -0.02 |
5.32 | 5.21 | 5.25 | 34,700 |
| 17 Jun 21 |
5.23000 -0.08 |
5.26 | 5.20 | 5.26 | 13,200 |
| 16 Jun 21 |
5.31000 -0.04 |
5.39 | 5.31 | 5.34 | 14,600 |
| 15 Jun 21 |
5.35000 +0.03 |
5.43 | 5.31 | 5.33 | 29,900 |
| 14 Jun 21 |
5.32000 -0.08 |
5.42 | 5.32 | 5.42 | 16,000 |
| 11 Jun 21 |
5.40000 +0.09 |
5.42 | 5.31 | 5.37 | 41,400 |
| 10 Jun 21 |
5.31000 -0.04 |
5.36 | 5.31 | 5.36 | 5,600 |
| 09 Jun 21 |
5.35000 +0.01 |
5.37 | 5.30 | 5.31 | 7,900 |
| 08 Jun 21 |
5.34000 +0.04 |
5.36 | 5.26 | 5.36 | 31,100 |
| 07 Jun 21 |
5.30000 -0.08 |
5.44 | 5.23 | 5.43 | 23,900 |
| 04 Jun 21 |
5.38000 -0.11 |
5.47 | 5.35 | 5.39 | 22,800 |
| 03 Jun 21 |
5.49000 +0.02 |
5.52 | 5.43 | 5.43 | 48,400 |
| 02 Jun 21 |
5.47000 +0.04 |
5.55 | 5.45 | 5.45 | 41,500 |
| 01 Jun 21 |
5.43000 -0.01 |
5.48 | 5.34 | 5.43 | 25,000 |
| 31 May 21 |
5.44000 -0.10 |
5.59 | 5.44 | 5.52 | 9,700 |
| 28 May 21 |
5.54000 -0.05 |
5.61 | 5.41 | 5.61 | 112,100 |
| 27 May 21 |
5.59000 +0.35 |
5.59 | 5.15 | 5.19 | 259,000 |
| 26 May 21 |
5.24000 +0.03 |
5.24 | 5.18 | 5.18 | 21,900 |
| 25 May 21 |
5.21000 -0.17 |
5.49 | 5.17 | 5.49 | 39,900 |
| 21 May 21 |
5.38000 -0.19 |
5.64 | 5.35 | 5.49 | 50,500 |
| 20 May 21 |
5.57000 -0.05 |
5.84 | 5.26 | 5.67 | 102,300 |
| 19 May 21 |
5.62000 +0.15 |
5.66 | 5.34 | 5.48 | 44,600 |
| 18 May 21 |
5.47000 +0.14 |
5.50 | 5.26 | 5.32 | 37,400 |
| 17 May 21 |
5.33000 +0.06 |
5.34 | 5.16 | 5.33 | 31,100 |
| 14 May 21 |
5.27000 +0.12 |
5.28 | 5.11 | 5.14 | 35,900 |
| 13 May 21 |
5.15000 -0.13 |
5.30 | 5.11 | 5.30 | 28,500 |
| 12 May 21 |
5.28000 +0.00 |
5.50 | 5.23 | 5.24 | 249,300 |
| 11 May 21 |
5.28000 -0.16 |
5.41 | 5.19 | 5.40 | 82,200 |
| 10 May 21 |
5.44000 -0.09 |
5.62 | 5.40 | 5.60 | 22,600 |
| 07 May 21 |
5.53000 +0.00 |
5.54 | 5.47 | 5.54 | 60,300 |
| 06 May 21 |
5.53000 -0.13 |
5.67 | 5.50 | 5.67 | 33,700 |
| 05 May 21 |
5.66000 +0.12 |
5.68 | 5.56 | 5.57 | 29,700 |
| 04 May 21 |
5.54000 +0.09 |
5.55 | 5.30 | 5.43 | 40,200 |
| 03 May 21 |
5.45000 -0.03 |
5.51 | 5.45 | 5.48 | 18,900 |
| 30 Apr 21 |
5.48000 -0.08 |
5.53 | 5.42 | 5.47 | 26,000 |
| 29 Apr 21 |
5.56000 -0.08 |
5.70 | 5.49 | 5.68 | 49,900 |
| 28 Apr 21 |
5.64000 -0.01 |
5.66 | 5.59 | 5.65 | 55,200 |
| 27 Apr 21 |
5.65000 -0.09 |
5.74 | 5.56 | 5.74 | 61,700 |
| 26 Apr 21 |
5.74000 -0.20 |
5.99 | 5.73 | 5.99 | 52,500 |
| 23 Apr 21 |
5.94000 -0.13 |
6.10 | 5.94 | 6.09 | 151,000 |
| 22 Apr 21 |
6.07000 -0.03 |
6.09 | 6.02 | 6.09 | 4,100 |
| 21 Apr 21 |
6.10000 +0.18 |
6.10 | 5.91 | 5.91 | 32,700 |
| 20 Apr 21 |
5.92000 +0.09 |
5.92 | 5.81 | 5.81 | 48,500 |
| 19 Apr 21 |
5.83000 -0.03 |
5.85 | 5.80 | 5.80 | 12,400 |
| 16 Apr 21 |
5.86000 +0.00 |
5.90 | 5.84 | 5.88 | 110,800 |
| 15 Apr 21 |
5.86000 +0.00 |
5.90 | 5.81 | 5.81 | 16,400 |
| 14 Apr 21 |
5.86000 +0.01 |
5.94 | 5.81 | 5.85 | 21,400 |
| 13 Apr 21 |
5.85000 +0.01 |
5.92 | 5.83 | 5.90 | 24,100 |
| 12 Apr 21 |
5.84000 -0.04 |
5.90 | 5.74 | 5.88 | 41,200 |
| 09 Apr 21 |
5.88000 -0.03 |
5.93 | 5.78 | 5.86 | 27,400 |
| 08 Apr 21 |
5.91000 -0.02 |
5.93 | 5.75 | 5.93 | 84,100 |
| 07 Apr 21 |
5.93000 +0.01 |
6.01 | 5.92 | 5.92 | 45,300 |
| 06 Apr 21 |
5.92000 +0.02 |
5.93 | 5.91 | 5.91 | 14,500 |
| 05 Apr 21 |
5.90000 +0.00 |
6.05 | 5.89 | 5.90 | 54,200 |
| 01 Apr 21 |
5.90000 +0.15 |
5.90 | 5.75 | 5.78 | 17,100 |
| 31 Mar 21 |
5.75000 -0.01 |
5.81 | 5.71 | 5.72 | 220,900 |
| 30 Mar 21 |
5.76000 +0.04 |
5.79 | 5.67 | 5.72 | 163,600 |
| 29 Mar 21 |
5.72000 +0.03 |
5.85 | 5.66 | 5.68 | 67,200 |
| 26 Mar 21 |
5.69000 +0.06 |
5.69 | 5.61 | 5.64 | 34,900 |
| 25 Mar 21 |
5.63000 -0.01 |
5.80 | 5.55 | 5.55 | 22,900 |
| 24 Mar 21 |
5.64000 +0.14 |
5.84 | 5.52 | 5.52 | 35,800 |
| 23 Mar 21 |
5.50000 -0.37 |
5.90 | 5.49 | 5.90 | 67,400 |
| 22 Mar 21 |
5.87000 -0.03 |
5.94 | 5.76 | 5.89 | 34,300 |
| 19 Mar 21 |
5.90000 +0.03 |
6.03 | 5.74 | 5.87 | 207,000 |
| 18 Mar 21 |
5.87000 -0.40 |
6.24 | 5.85 | 6.24 | 36,700 |
| 17 Mar 21 |
6.27000 -0.11 |
6.41 | 6.22 | 6.38 | 76,800 |
| 16 Mar 21 |
6.38000 -0.08 |
6.50 | 6.30 | 6.50 | 25,700 |
| 15 Mar 21 |
6.46000 +0.15 |
6.46 | 6.23 | 6.27 | 16,400 |
| 12 Mar 21 |
6.31000 -0.11 |
6.50 | 6.28 | 6.50 | 14,200 |
| 11 Mar 21 |
6.42000 +0.18 |
6.42 | 6.15 | 6.19 | 116,500 |
| 10 Mar 21 |
6.24000 +0.13 |
6.31 | 6.08 | 6.10 | 48,400 |
| 09 Mar 21 |
6.11000 -0.06 |
6.23 | 6.00 | 6.23 | 240,800 |
| 08 Mar 21 |
6.17000 -0.03 |
6.44 | 6.13 | 6.30 | 70,900 |
| 05 Mar 21 |
6.20000 +0.17 |
6.24 | 5.97 | 6.03 | 57,300 |
| 04 Mar 21 |
6.03000 -0.22 |
6.25 | 5.95 | 6.18 | 58,200 |
| 03 Mar 21 |
6.25000 +0.11 |
6.29 | 6.07 | 6.17 | 52,800 |
| 02 Mar 21 |
6.14000 +0.17 |
6.14 | 5.85 | 6.10 | 33,800 |
| 01 Mar 21 |
5.97000 +0.26 |
6.02 | 5.78 | 6.00 | 96,200 |
| 26 Feb 21 |
5.71000 -0.29 |
6.01 | 5.71 | 5.76 | 306,700 |
| 25 Feb 21 |
6.00000 -0.30 |
6.26 | 5.94 | 6.26 | 23,600 |
| 24 Feb 21 |
6.30000 +0.07 |
6.34 | 6.03 | 6.24 | 35,500 |
| 23 Feb 21 |
6.23000 -0.01 |
6.47 | 5.99 | 6.30 | 169,400 |
| 22 Feb 21 |
6.24000 -0.28 |
6.54 | 6.23 | 6.45 | 31,100 |
| 19 Feb 21 |
6.52000 +0.17 |
6.56 | 6.37 | 6.37 | 90,200 |
| 18 Feb 21 |
6.35000 +0.02 |
6.39 | 6.33 | 6.33 | 31,800 |
| 17 Feb 21 |
6.33000 -0.11 |
6.42 | 6.29 | 6.36 | 47,400 |
| 16 Feb 21 |
6.44000 +0.06 |
6.52 | 6.17 | 6.49 | 131,300 |
| 12 Feb 21 |
6.38000 -0.15 |
6.50 | 6.33 | 6.50 | 54,400 |
| 11 Feb 21 |
6.53000 -0.06 |
6.54 | 6.39 | 6.53 | 35,500 |
| 10 Feb 21 |
6.59000 -0.06 |
6.71 | 6.27 | 6.27 | 153,900 |
| 09 Feb 21 |
6.65000 +0.13 |
6.74 | 6.47 | 6.74 | 93,900 |
| 08 Feb 21 |
6.52000 +0.26 |
6.58 | 6.17 | 6.43 | 115,600 |
| 05 Feb 21 |
6.26000 +0.06 |
6.39 | 6.22 | 6.23 | 67,100 |
| 04 Feb 21 |
6.20000 +0.03 |
6.24 | 6.05 | 6.15 | 35,300 |
| 03 Feb 21 |
6.17000 +0.25 |
6.23 | 5.96 | 5.96 | 49,300 |
| 02 Feb 21 |
5.92000 -0.23 |
6.19 | 5.88 | 6.18 | 34,500 |
| 01 Feb 21 |
6.15000 +0.22 |
6.18 | 5.92 | 5.93 | 80,200 |
| 29 Jan 21 |
5.93000 -0.12 |
6.10 | 5.91 | 5.99 | 68,900 |
| 28 Jan 21 |
6.05000 +0.14 |
6.19 | 5.95 | 6.01 | 243,700 |
| 27 Jan 21 |
5.91000 +0.11 |
5.92 | 5.66 | 5.84 | 87,300 |
| 26 Jan 21 |
5.80000 +0.02 |
5.88 | 5.70 | 5.88 | 84,500 |
| 25 Jan 21 |
5.78000 +0.13 |
5.99 | 5.63 | 5.63 | 208,000 |
| 22 Jan 21 |
5.65000 +0.29 |
5.75 | 5.36 | 5.36 | 151,700 |
| 21 Jan 21 |
5.36000 +0.22 |
5.37 | 5.11 | 5.14 | 138,000 |
| 20 Jan 21 |
5.14000 +0.03 |
5.16 | 5.00 | 5.05 | 41,400 |
| 19 Jan 21 |
5.11000 +0.07 |
5.15 | 5.07 | 5.09 | 17,100 |
| 18 Jan 21 |
5.04000 -0.05 |
5.17 | 5.02 | 5.14 | 16,700 |
| 15 Jan 21 |
5.09000 -0.26 |
5.34 | 5.09 | 5.34 | 48,800 |
| 14 Jan 21 |
5.35000 +0.25 |
5.49 | 5.14 | 5.14 | 83,800 |
| 13 Jan 21 |
5.10000 +0.05 |
5.14 | 5.01 | 5.07 | 60,200 |
| 12 Jan 21 |
5.05000 +0.27 |
5.12 | 4.78 | 4.79 | 438,900 |
| 11 Jan 21 |
4.78000 -0.07 |
4.89 | 4.75 | 4.85 | 79,800 |
| 08 Jan 21 |
4.85000 -0.05 |
4.94 | 4.81 | 4.93 | 54,700 |
| 07 Jan 21 |
4.90000 -0.01 |
4.99 | 4.88 | 4.90 | 41,700 |
| 06 Jan 21 |
4.91000 +0.01 |
5.04 | 4.89 | 4.89 | 21,400 |
| 05 Jan 21 |
4.90000 +0.19 |
4.95 | 4.73 | 4.76 | 38,300 |
| 04 Jan 21 |
4.71000 -0.17 |
4.87 | 4.68 | 4.72 | 36,200 |
| 31 Dec 20 |
4.88000 -0.01 |
4.91 | 4.84 | 4.84 | 24,100 |
| 30 Dec 20 |
4.89000 -0.04 |
4.95 | 4.86 | 4.91 | 30,100 |
| 29 Dec 20 |
4.93000 -0.14 |
5.08 | 4.83 | 5.07 | 56,600 |
| 24 Dec 20 |
5.07000 +0.13 |
5.15 | 4.90 | 4.90 | 190,000 |
| 23 Dec 20 |
4.94000 -0.05 |
5.05 | 4.90 | 5.05 | 70,600 |
| 22 Dec 20 |
4.99000 +0.00 |
5.01 | 4.94 | 4.99 | 85,100 |
| 21 Dec 20 |
4.99000 -0.02 |
5.01 | 4.95 | 4.96 | 50,800 |
| 18 Dec 20 |
5.01000 -0.14 |
5.18 | 5.01 | 5.12 | 59,200 |
| 17 Dec 20 |
5.15000 +0.36 |
5.17 | 4.81 | 4.81 | 55,400 |
| 16 Dec 20 |
4.79000 -0.06 |
4.95 | 4.79 | 4.79 | 41,900 |
| 15 Dec 20 |
4.85000 -0.08 |
5.07 | 4.76 | 5.07 | 153,100 |
| 14 Dec 20 |
4.93000 -0.20 |
5.15 | 4.90 | 5.15 | 120,700 |
| 11 Dec 20 |
5.13000 +0.03 |
5.15 | 5.01 | 5.10 | 121,100 |
| 10 Dec 20 |
5.10000 +0.10 |
5.18 | 5.00 | 5.00 | 84,600 |
| 09 Dec 20 |
5.00000 -0.17 |
5.18 | 4.82 | 5.18 | 124,800 |
| 08 Dec 20 |
5.17000 -0.09 |
5.29 | 5.14 | 5.25 | 29,300 |
| 07 Dec 20 |
5.26000 -0.24 |
5.49 | 5.20 | 5.49 | 47,200 |
| 04 Dec 20 |
5.50000 +0.23 |
5.64 | 5.16 | 5.26 | 315,200 |
| 03 Dec 20 |
5.27000 -0.23 |
5.55 | 5.26 | 5.51 | 84,900 |
| 02 Dec 20 |
5.50000 +0.05 |
5.58 | 5.39 | 5.39 | 176,800 |
| 01 Dec 20 |
5.45000 +0.15 |
5.47 | 5.32 | 5.32 | 52,900 |
| 30 Nov 20 |
5.30000 -0.17 |
5.50 | 5.30 | 5.36 | 187,100 |
| 27 Nov 20 |
5.47000 -0.02 |
5.49 | 5.41 | 5.43 | 18,500 |
| 26 Nov 20 |
5.49000 +0.02 |
5.49 | 5.34 | 5.39 | 14,100 |
| 25 Nov 20 |
5.47000 -0.01 |
5.50 | 5.41 | 5.50 | 42,000 |
| 24 Nov 20 |
5.48000 +0.03 |
5.50 | 5.39 | 5.48 | 28,600 |
| 23 Nov 20 |
5.45000 +0.09 |
5.50 | 5.30 | 5.36 | 88,000 |
| 20 Nov 20 |
5.36000 +0.21 |
5.45 | 5.12 | 5.12 | 76,200 |
| 19 Nov 20 |
5.15000 +0.30 |
5.22 | 4.95 | 4.99 | 141,600 |
| 18 Nov 20 |
4.85000 +0.46 |
4.97 | 4.39 | 4.39 | 120,500 |
| 17 Nov 20 |
4.39000 -0.13 |
4.50 | 4.24 | 4.50 | 93,700 |
| 16 Nov 20 |
4.52000 -0.07 |
4.63 | 4.43 | 4.54 | 146,600 |
| 13 Nov 20 |
4.59000 +0.01 |
4.70 | 4.53 | 4.53 | 47,900 |
| 12 Nov 20 |
4.58000 -0.13 |
4.80 | 4.56 | 4.80 | 631,700 |
| 11 Nov 20 |
4.71000 +0.02 |
4.86 | 4.65 | 4.65 | 389,800 |
| 10 Nov 20 |
4.69000 -0.09 |
5.02 | 4.68 | 4.89 | 65,100 |
| 09 Nov 20 |
4.78000 +0.05 |
5.06 | 4.77 | 4.94 | 386,300 |
| 06 Nov 20 |
4.73000 -0.11 |
4.87 | 4.71 | 4.86 | 15,300 |
| 05 Nov 20 |
4.84000 +0.01 |
4.91 | 4.83 | 4.90 | 13,200 |
| 04 Nov 20 |
4.83000 +0.01 |
4.87 | 4.78 | 4.85 | 28,700 |
| 03 Nov 20 |
4.82000 -0.05 |
4.93 | 4.76 | 4.90 | 22,500 |
| 02 Nov 20 |
4.87000 +0.14 |
4.91 | 4.63 | 4.78 | 48,900 |
| 30 Oct 20 |
4.73000 -0.06 |
4.91 | 4.69 | 4.76 | 103,600 |
| 29 Oct 20 |
4.79000 -0.46 |
5.20 | 4.76 | 5.20 | 187,700 |
| 28 Oct 20 |
5.25000 -0.39 |
5.56 | 5.15 | 5.54 | 51,700 |
| 27 Oct 20 |
5.64000 +0.16 |
5.69 | 5.50 | 5.50 | 68,200 |
| 26 Oct 20 |
5.48000 +0.02 |
5.70 | 5.37 | 5.43 | 178,400 |
| 23 Oct 20 |
5.46000 -0.03 |
5.50 | 5.40 | 5.40 | 103,300 |
| 22 Oct 20 |
5.49000 +0.08 |
5.54 | 5.37 | 5.37 | 37,400 |
| 21 Oct 20 |
5.41000 +0.03 |
5.41 | 5.27 | 5.34 | 96,100 |
| 20 Oct 20 |
5.38000 +0.11 |
5.38 | 5.22 | 5.24 | 58,100 |
| 19 Oct 20 |
5.27000 +0.00 |
5.34 | 5.22 | 5.24 | 40,800 |
| 16 Oct 20 |
5.27000 -0.03 |
5.34 | 5.22 | 5.31 | 34,800 |
| 15 Oct 20 |
5.30000 +0.02 |
5.32 | 5.14 | 5.14 | 15,800 |
| 14 Oct 20 |
5.28000 +0.09 |
5.30 | 5.20 | 5.20 | 29,500 |
| 13 Oct 20 |
5.19000 -0.01 |
5.27 | 5.15 | 5.19 | 15,600 |
| 09 Oct 20 |
5.20000 -0.14 |
5.35 | 5.14 | 5.25 | 41,400 |
| 08 Oct 20 |
5.34000 +0.00 |
5.41 | 5.25 | 5.40 | 24,300 |
| 07 Oct 20 |
5.34000 +0.05 |
5.44 | 5.23 | 5.35 | 553,400 |
| 06 Oct 20 |
5.29000 +0.11 |
5.35 | 5.18 | 5.18 | 65,000 |
| 05 Oct 20 |
5.18000 +0.09 |
5.20 | 5.11 | 5.11 | 14,400 |
| 02 Oct 20 |
5.09000 -0.11 |
5.20 | 5.09 | 5.09 | 10,400 |
| 01 Oct 20 |
5.20000 +0.04 |
5.20 | 5.13 | 5.15 | 21,600 |
| 30 Sep 20 |
5.16000 +0.03 |
5.17 | 5.03 | 5.12 | 58,700 |
| 29 Sep 20 |
5.13000 +0.03 |
5.15 | 4.97 | 5.10 | 63,500 |
| 28 Sep 20 |
5.10000 -0.15 |
5.25 | 5.03 | 5.25 | 48,700 |
| 25 Sep 20 |
5.25000 +0.17 |
5.25 | 4.99 | 5.07 | 121,200 |
| 24 Sep 20 |
5.08000 -0.02 |
5.09 | 4.94 | 4.94 | 487,300 |
| 23 Sep 20 |
5.10000 -0.07 |
5.16 | 5.06 | 5.09 | 117,300 |
| 22 Sep 20 |
5.17000 +0.09 |
5.21 | 5.01 | 5.08 | 17,000 |
| 21 Sep 20 |
5.08000 -0.07 |
5.18 | 4.98 | 5.10 | 58,500 |
| 18 Sep 20 |
5.15000 -0.03 |
5.22 | 5.07 | 5.07 | 94,300 |
| 17 Sep 20 |
5.18000 -0.12 |
5.25 | 5.10 | 5.25 | 30,200 |
| 16 Sep 20 |
5.30000 +0.12 |
5.30 | 5.13 | 5.16 | 78,800 |
| 15 Sep 20 |
5.18000 +0.00 |
5.22 | 5.02 | 5.03 | 62,600 |
| 14 Sep 20 |
5.18000 -0.04 |
5.34 | 5.12 | 5.12 | 68,400 |
| 11 Sep 20 |
5.22000 -0.04 |
5.29 | 5.13 | 5.29 | 288,400 |
| 10 Sep 20 |
5.26000 +0.05 |
5.32 | 5.18 | 5.21 | 390,700 |
| 09 Sep 20 |
5.21000 +0.15 |
5.28 | 4.99 | 5.07 | 121,500 |
| 08 Sep 20 |
5.06000 -0.12 |
5.09 | 4.93 | 4.98 | 33,100 |
| 04 Sep 20 |
5.18000 -0.01 |
5.22 | 5.12 | 5.22 | 43,900 |
| 03 Sep 20 |
5.19000 -0.24 |
5.43 | 5.12 | 5.40 | 37,900 |
| 02 Sep 20 |
5.43000 -0.01 |
5.46 | 5.39 | 5.46 | 24,200 |
| 01 Sep 20 |
5.44000 +0.22 |
5.44 | 5.17 | 5.19 | 71,500 |
| 31 Aug 20 |
5.22000 -0.07 |
5.42 | 5.11 | 5.31 | 590,100 |
| 28 Aug 20 |
5.29000 -0.16 |
5.49 | 5.21 | 5.38 | 87,200 |
| 27 Aug 20 |
5.45000 +0.01 |
5.62 | 5.41 | 5.42 | 94,600 |
| 26 Aug 20 |
5.44000 -0.31 |
5.75 | 5.42 | 5.75 | 66,900 |
| 25 Aug 20 |
5.75000 +0.29 |
5.82 | 5.49 | 5.49 | 100,400 |
| 24 Aug 20 |
5.46000 +0.21 |
5.46 | 5.25 | 5.41 | 57,000 |
| 21 Aug 20 |
5.25000 -0.08 |
5.37 | 5.23 | 5.36 | 743,200 |
| 20 Aug 20 |
5.33000 -0.08 |
5.41 | 5.28 | 5.38 | 644,600 |
| 19 Aug 20 |
5.41000 -0.03 |
5.51 | 5.29 | 5.40 | 72,900 |
| 18 Aug 20 |
5.44000 -0.03 |
5.49 | 5.32 | 5.45 | 63,300 |
| 17 Aug 20 |
5.47000 +0.12 |
5.60 | 5.30 | 5.44 | 116,800 |
| 14 Aug 20 |
5.35000 -0.04 |
5.56 | 5.30 | 5.41 | 116,700 |
| 13 Aug 20 |
5.39000 +0.31 |
5.48 | 4.98 | 4.98 | 167,900 |
| 12 Aug 20 |
5.08000 +0.11 |
5.15 | 4.97 | 5.04 | 59,800 |
| 11 Aug 20 |
4.97000 -0.06 |
5.01 | 4.93 | 4.95 | 78,300 |
| 10 Aug 20 |
5.03000 -0.09 |
5.17 | 5.00 | 5.12 | 56,400 |
| 07 Aug 20 |
5.12000 -0.18 |
5.29 | 5.10 | 5.26 | 55,900 |
| 06 Aug 20 |
5.30000 +0.11 |
5.35 | 5.15 | 5.25 | 85,000 |
| 05 Aug 20 |
5.19000 +0.11 |
5.28 | 4.97 | 5.08 | 47,500 |
| 04 Aug 20 |
5.08000 +0.13 |
5.13 | 4.95 | 4.97 | 36,400 |
| 31 Jul 20 |
4.95000 -0.01 |
4.99 | 4.89 | 4.99 | 22,600 |
| 30 Jul 20 |
4.96000 -0.03 |
4.97 | 4.92 | 4.93 | 42,900 |
| 29 Jul 20 |
4.99000 +0.11 |
5.00 | 4.86 | 4.88 | 18,600 |
| 28 Jul 20 |
4.88000 +0.02 |
4.93 | 4.81 | 4.81 | 18,100 |
| 27 Jul 20 |
4.86000 +0.05 |
4.86 | 4.75 | 4.81 | 15,400 |
| 24 Jul 20 |
4.81000 -0.02 |
4.89 | 4.80 | 4.84 | 40,400 |
| 23 Jul 20 |
4.83000 +0.00 |
4.83 | 4.79 | 4.81 | 17,400 |
| 22 Jul 20 |
4.83000 -0.21 |
5.03 | 4.80 | 5.02 | 24,400 |
| 21 Jul 20 |
5.04000 +0.34 |
5.04 | 4.77 | 4.78 | 60,700 |
| 20 Jul 20 |
4.70000 -0.20 |
4.93 | 4.58 | 4.93 | 76,800 |
| 17 Jul 20 |
4.90000 +0.44 |
4.96 | 4.45 | 4.46 | 1,023,100 |
| 16 Jul 20 |
4.46000 -0.01 |
4.59 | 4.42 | 4.43 | 232,400 |
| 15 Jul 20 |
4.47000 -0.13 |
4.56 | 4.44 | 4.56 | 114,000 |
| 14 Jul 20 |
4.60000 +0.17 |
4.63 | 4.32 | 4.32 | 35,200 |
| 13 Jul 20 |
4.43000 -0.26 |
4.71 | 4.30 | 4.59 | 83,900 |
| 10 Jul 20 |
4.69000 +0.03 |
5.00 | 4.65 | 5.00 | 15,300 |
| 09 Jul 20 |
4.66000 -0.04 |
4.70 | 4.55 | 4.69 | 33,900 |
| 08 Jul 20 |
4.70000 -0.25 |
4.96 | 4.69 | 4.96 | 18,400 |
| 07 Jul 20 |
4.95000 -0.06 |
5.03 | 4.86 | 4.88 | 22,200 |
| 06 Jul 20 |
5.01000 +0.14 |
5.19 | 4.85 | 4.89 | 42,300 |
| 03 Jul 20 |
4.87000 +0.04 |
4.88 | 4.85 | 4.85 | 19,600 |
| 02 Jul 20 |
4.83000 +0.08 |
4.85 | 4.69 | 4.81 | 39,100 |
| 30 Jun 20 |
4.75000 +0.04 |
4.78 | 4.53 | 4.78 | 64,100 |
| 29 Jun 20 |
4.71000 +0.22 |
4.72 | 4.48 | 4.55 | 121,700 |
| 26 Jun 20 |
4.49000 -0.20 |
4.71 | 4.40 | 4.69 | 104,000 |
| 25 Jun 20 |
4.69000 -0.23 |
4.88 | 4.67 | 4.88 | 48,900 |
| 24 Jun 20 |
4.92000 +0.08 |
4.97 | 4.63 | 4.80 | 100,800 |
| 23 Jun 20 |
4.84000 +0.04 |
4.94 | 4.80 | 4.86 | 39,800 |
| 22 Jun 20 |
4.80000 -0.29 |
5.13 | 4.78 | 5.04 | 59,200 |
| 19 Jun 20 |
5.09000 -0.03 |
5.20 | 4.97 | 5.15 | 119,900 |
| 18 Jun 20 |
5.12000 -0.01 |
5.15 | 5.03 | 5.09 | 41,700 |
| 17 Jun 20 |
5.13000 -0.10 |
5.24 | 5.02 | 5.14 | 62,700 |
| 16 Jun 20 |
5.23000 +0.34 |
5.27 | 5.00 | 5.00 | 59,200 |
| 15 Jun 20 |
4.89000 +0.05 |
4.97 | 4.78 | 4.80 | 168,100 |
| 12 Jun 20 |
4.84000 -0.13 |
5.19 | 4.84 | 5.19 | 133,500 |
| 11 Jun 20 |
4.97000 -0.36 |
5.20 | 4.97 | 5.17 | 180,100 |
| 10 Jun 20 |
5.33000 -0.15 |
5.47 | 5.26 | 5.34 | 72,900 |
| 09 Jun 20 |
5.48000 -0.01 |
5.50 | 5.33 | 5.42 | 70,100 |
| 08 Jun 20 |
5.49000 -0.01 |
5.69 | 5.45 | 5.54 | 201,700 |
| 05 Jun 20 |
5.50000 +0.37 |
5.56 | 5.21 | 5.30 | 211,300 |
| 04 Jun 20 |
5.13000 +0.18 |
5.17 | 4.76 | 4.76 | 195,700 |
| 03 Jun 20 |
4.95000 +0.32 |
4.96 | 4.58 | 4.63 | 150,100 |
| 02 Jun 20 |
4.63000 +0.12 |
4.65 | 4.51 | 4.54 | 128,500 |
| 01 Jun 20 |
4.51000 -0.09 |
4.76 | 4.47 | 4.51 | 131,200 |
| 29 May 20 |
4.60000 +0.20 |
4.60 | 4.25 | 4.47 | 482,200 |
| 28 May 20 |
4.40000 +0.22 |
4.49 | 4.15 | 4.30 | 186,500 |
| 27 May 20 |
4.18000 -0.01 |
4.25 | 4.14 | 4.22 | 76,900 |
| 26 May 20 |
4.19000 -0.05 |
4.38 | 4.11 | 4.33 | 36,600 |
| 25 May 20 |
4.24000 +0.04 |
4.31 | 4.12 | 4.12 | 64,200 |
| 22 May 20 |
4.20000 +0.19 |
4.20 | 3.97 | 4.03 | 86,500 |
| 21 May 20 |
4.01000 +0.12 |
4.03 | 3.88 | 3.98 | 256,300 |
| 20 May 20 |
3.89000 -0.06 |
4.01 | 3.85 | 4.01 | 236,200 |
| 19 May 20 |
3.95000 -0.07 |
4.22 | 3.95 | 4.14 | 112,800 |
| 15 May 20 |
4.02000 -0.10 |
4.12 | 4.00 | 4.06 | 147,300 |
| 14 May 20 |
4.12000 -0.22 |
4.28 | 4.04 | 4.28 | 102,800 |
| 13 May 20 |
4.34000 +0.00 |
4.38 | 4.25 | 4.35 | 128,300 |
| 12 May 20 |
4.34000 -0.19 |
4.53 | 4.33 | 4.43 | 93,000 |
| 11 May 20 |
4.53000 -0.07 |
4.66 | 4.46 | 4.60 | 24,500 |
| 08 May 20 |
4.60000 +0.13 |
4.71 | 4.49 | 4.49 | 42,800 |
| 07 May 20 |
4.47000 +0.14 |
4.55 | 4.35 | 4.48 | 101,800 |
| 06 May 20 |
4.33000 -0.04 |
4.39 | 4.30 | 4.34 | 102,700 |
| 05 May 20 |
4.37000 +0.03 |
4.46 | 4.32 | 4.42 | 102,000 |
| 04 May 20 |
4.34000 +0.00 |
4.38 | 4.23 | 4.34 | 70,300 |
| 01 May 20 |
4.34000 -0.34 |
4.67 | 4.26 | 4.67 | 116,700 |
| 30 Apr 20 |
4.68000 -0.46 |
5.15 | 4.65 | 4.88 | 114,900 |
| 29 Apr 20 |
5.14000 +0.48 |
5.22 | 4.58 | 4.58 | 159,900 |
| 28 Apr 20 |
4.66000 +0.07 |
4.69 | 4.53 | 4.53 | 67,900 |
| 27 Apr 20 |
4.59000 +0.15 |
4.62 | 4.41 | 4.42 | 40,700 |
| 24 Apr 20 |
4.44000 -0.09 |
4.64 | 4.42 | 4.57 | 45,400 |
| 23 Apr 20 |
4.53000 -0.16 |
4.87 | 4.51 | 4.60 | 115,300 |
| 22 Apr 20 |
4.69000 +0.02 |
4.69 | 4.30 | 4.46 | 96,200 |
| 21 Apr 20 |
4.67000 -0.12 |
4.75 | 4.64 | 4.64 | 44,900 |
| 20 Apr 20 |
4.79000 -0.03 |
4.89 | 4.63 | 4.82 | 24,700 |
| 17 Apr 20 |
4.82000 +0.14 |
4.88 | 4.66 | 4.66 | 59,100 |
| 16 Apr 20 |
4.68000 +0.23 |
4.75 | 4.40 | 4.45 | 123,300 |
| 15 Apr 20 |
4.45000 -0.10 |
4.51 | 4.34 | 4.51 | 37,500 |
| 14 Apr 20 |
4.55000 +0.00 |
4.66 | 4.42 | 4.59 | 76,700 |
| 13 Apr 20 |
4.55000 -0.02 |
4.58 | 4.21 | 4.51 | 60,700 |
| 09 Apr 20 |
4.57000 +0.01 |
5.06 | 4.51 | 4.60 | 88,400 |
| 08 Apr 20 |
4.56000 +0.10 |
4.58 | 4.31 | 4.31 | 95,500 |
| 07 Apr 20 |
4.46000 +0.15 |
4.57 | 4.30 | 4.38 | 91,000 |
| 06 Apr 20 |
4.31000 +0.05 |
4.43 | 4.26 | 4.32 | 84,500 |
| 03 Apr 20 |
4.26000 +0.06 |
4.30 | 4.19 | 4.19 | 141,500 |
| 02 Apr 20 |
4.20000 +0.25 |
4.21 | 3.96 | 3.96 | 100,800 |
| 01 Apr 20 |
3.95000 +0.12 |
3.95 | 3.52 | 3.73 | 159,400 |
| 31 Mar 20 |
3.83000 +0.41 |
3.86 | 3.45 | 3.45 | 373,100 |
| 30 Mar 20 |
3.42000 -0.40 |
3.82 | 3.42 | 3.78 | 152,000 |
| 27 Mar 20 |
3.82000 -0.70 |
4.43 | 3.80 | 4.32 | 110,200 |
| 26 Mar 20 |
4.52000 +0.05 |
4.63 | 4.32 | 4.34 | 148,900 |
| 25 Mar 20 |
4.47000 -0.03 |
4.69 | 4.47 | 4.52 | 117,000 |
| 24 Mar 20 |
4.50000 +0.10 |
4.58 | 4.47 | 4.57 | 134,100 |
| 23 Mar 20 |
4.40000 -0.37 |
4.68 | 4.30 | 4.68 | 123,600 |
| 20 Mar 20 |
4.77000 -0.04 |
5.41 | 4.77 | 4.90 | 122,900 |
| 19 Mar 20 |
4.81000 -0.01 |
5.26 | 4.50 | 4.51 | 305,100 |
| 18 Mar 20 |
4.82000 +0.02 |
5.00 | 4.48 | 4.68 | 129,200 |
| 17 Mar 20 |
4.80000 +0.01 |
5.37 | 4.74 | 4.74 | 250,200 |
| 16 Mar 20 |
4.79000 -0.49 |
5.13 | 4.50 | 4.51 | 149,700 |
| 13 Mar 20 |
5.28000 -0.35 |
5.82 | 5.04 | 5.70 | 480,400 |
| 12 Mar 20 |
5.63000 -0.07 |
5.89 | 5.13 | 5.66 | 329,200 |
| 11 Mar 20 |
5.70000 -0.44 |
6.16 | 5.67 | 6.10 | 238,900 |
| 10 Mar 20 |
6.14000 -0.02 |
6.37 | 5.83 | 6.07 | 290,300 |
| 09 Mar 20 |
6.16000 -0.47 |
6.50 | 5.90 | 6.50 | 194,500 |
| 06 Mar 20 |
6.63000 -0.03 |
6.66 | 6.43 | 6.51 | 134,000 |
| 05 Mar 20 |
6.66000 -0.11 |
6.73 | 6.11 | 6.69 | 79,900 |
| 04 Mar 20 |
6.77000 +0.01 |
6.80 | 6.65 | 6.74 | 62,500 |
| 03 Mar 20 |
6.76000 -0.21 |
7.01 | 6.70 | 7.01 | 231,300 |
| 02 Mar 20 |
6.97000 +0.00 |
6.97 | 6.69 | 6.90 | 100,600 |
| 28 Feb 20 |
6.97000 +0.09 |
6.97 | 6.55 | 6.75 | 229,600 |
| 27 Feb 20 |
6.88000 +0.00 |
6.92 | 6.68 | 6.81 | 53,000 |
| 26 Feb 20 |
6.88000 -0.12 |
7.05 | 6.84 | 6.84 | 56,500 |
| 25 Feb 20 |
7.00000 -0.14 |
7.16 | 6.77 | 7.15 | 159,700 |
| 24 Feb 20 |
7.14000 -0.61 |
7.67 | 7.03 | 7.64 | 269,500 |
| 21 Feb 20 |
7.75000 -0.12 |
7.80 | 7.68 | 7.73 | 69,300 |
| 20 Feb 20 |
7.87000 +0.10 |
7.90 | 7.78 | 7.83 | 84,200 |
| 19 Feb 20 |
7.77000 -0.15 |
7.90 | 7.65 | 7.90 | 75,500 |
| 18 Feb 20 |
7.92000 +0.05 |
7.93 | 7.68 | 7.72 | 86,600 |
| 14 Feb 20 |
7.87000 -0.12 |
8.03 | 7.77 | 8.03 | 100,900 |
| 13 Feb 20 |
7.99000 -0.07 |
8.25 | 7.98 | 8.01 | 145,700 |
| 12 Feb 20 |
8.06000 -0.10 |
8.06 | 7.71 | 7.88 | 183,200 |
| 11 Feb 20 |
8.16000 +0.04 |
8.26 | 7.98 | 8.16 | 67,100 |
| 10 Feb 20 |
8.12000 -0.19 |
8.34 | 8.09 | 8.29 | 34,900 |
| 07 Feb 20 |
8.31000 -0.01 |
8.48 | 8.25 | 8.31 | 73,000 |
| 06 Feb 20 |
8.32000 +0.07 |
8.32 | 8.19 | 8.26 | 38,200 |
| 05 Feb 20 |
8.25000 +0.12 |
8.34 | 8.14 | 8.34 | 54,300 |
| 04 Feb 20 |
8.13000 +0.04 |
8.19 | 8.12 | 8.16 | 38,700 |
| 03 Feb 20 |
8.09000 +0.01 |
8.17 | 8.02 | 8.09 | 74,700 |
| 31 Jan 20 |
8.08000 -0.18 |
8.28 | 8.05 | 8.21 | 110,200 |
| 30 Jan 20 |
8.26000 +0.04 |
8.28 | 8.19 | 8.20 | 95,800 |
| 29 Jan 20 |
8.22000 +0.03 |
8.23 | 8.15 | 8.20 | 29,800 |
| 28 Jan 20 |
8.19000 +0.14 |
8.20 | 8.01 | 8.01 | 63,900 |
| 27 Jan 20 |
8.05000 -0.05 |
8.11 | 7.77 | 7.77 | 79,300 |
| 24 Jan 20 |
8.10000 +0.00 |
8.13 | 8.04 | 8.08 | 15,500 |
| 23 Jan 20 |
8.10000 -0.05 |
8.19 | 8.00 | 8.19 | 46,700 |
| 22 Jan 20 |
8.15000 -0.06 |
8.18 | 8.09 | 8.12 | 23,400 |
| 21 Jan 20 |
8.21000 +0.10 |
8.22 | 8.04 | 8.04 | 54,900 |
| 20 Jan 20 |
8.11000 -0.13 |
8.31 | 8.11 | 8.19 | 66,400 |
| 17 Jan 20 |
8.24000 +0.06 |
8.25 | 8.13 | 8.21 | 33,500 |
| 16 Jan 20 |
8.18000 +0.01 |
8.29 | 8.15 | 8.19 | 16,600 |
| 15 Jan 20 |
8.17000 +0.08 |
8.34 | 8.11 | 8.12 | 20,800 |
| 14 Jan 20 |
8.09000 -0.14 |
8.23 | 7.99 | 8.23 | 36,000 |
| 13 Jan 20 |
8.23000 +0.00 |
8.48 | 8.23 | 8.48 | 41,400 |
| 10 Jan 20 |
8.23000 +0.08 |
8.23 | 8.05 | 8.11 | 125,500 |
| 09 Jan 20 |
8.15000 -0.01 |
8.18 | 7.99 | 8.09 | 38,900 |
| 08 Jan 20 |
8.16000 +0.09 |
8.24 | 8.08 | 8.09 | 51,600 |
| 07 Jan 20 |
8.07000 -0.07 |
8.14 | 8.02 | 8.10 | 26,700 |
| 06 Jan 20 |
8.14000 -0.06 |
8.42 | 8.10 | 8.20 | 238,500 |
| 03 Jan 20 |
8.20000 +0.05 |
8.30 | 8.10 | 8.10 | 53,900 |
| 02 Jan 20 |
8.15000 -0.07 |
8.38 | 8.03 | 8.38 | 58,600 |
| 31 Dec 19 |
8.22000 -0.04 |
8.23 | 8.11 | 8.15 | 37,400 |
| 30 Dec 19 |
8.26000 +0.35 |
8.28 | 7.95 | 7.95 | 119,500 |
| 27 Dec 19 |
7.91000 -0.08 |
7.99 | 7.89 | 7.96 | 81,000 |
| 24 Dec 19 |
7.99000 +0.02 |
8.05 | 7.82 | 7.97 | 49,300 |
| 23 Dec 19 |
7.97000 +0.12 |
8.01 | 7.92 | 7.92 | 47,900 |
| 20 Dec 19 |
7.85000 -0.04 |
7.98 | 7.79 | 7.85 | 62,300 |
| 19 Dec 19 |
7.89000 -0.05 |
8.02 | 7.86 | 7.90 | 44,500 |
| 18 Dec 19 |
7.94000 -0.11 |
8.10 | 7.92 | 8.07 | 31,900 |
| 17 Dec 19 |
8.05000 +0.01 |
8.13 | 8.02 | 8.02 | 55,000 |
| 16 Dec 19 |
8.04000 -0.06 |
8.11 | 7.96 | 8.11 | 32,300 |
| 13 Dec 19 |
8.10000 -0.01 |
8.21 | 8.07 | 8.11 | 41,700 |
| 12 Dec 19 |
8.11000 -0.23 |
8.40 | 8.10 | 8.38 | 64,900 |
| 11 Dec 19 |
8.34000 -0.08 |
8.38 | 8.24 | 8.37 | 55,800 |
| 10 Dec 19 |
8.42000 -0.13 |
8.50 | 8.41 | 8.47 | 102,300 |
| 09 Dec 19 |
8.55000 +0.03 |
8.56 | 8.43 | 8.54 | 57,600 |
| 06 Dec 19 |
8.52000 +0.07 |
8.55 | 8.27 | 8.27 | 105,900 |
| 05 Dec 19 |
8.45000 +0.18 |
8.47 | 8.16 | 8.29 | 127,700 |
| 04 Dec 19 |
8.27000 -0.03 |
8.30 | 8.04 | 8.04 | 112,500 |
| 03 Dec 19 |
8.30000 -0.10 |
8.46 | 8.29 | 8.44 | 103,900 |
| 02 Dec 19 |
8.40000 -0.05 |
8.49 | 8.40 | 8.48 | 115,300 |
| 29 Nov 19 |
8.45000 +0.10 |
8.50 | 8.31 | 8.31 | 84,400 |
| 28 Nov 19 |
8.35000 +0.09 |
8.40 | 8.17 | 8.30 | 27,000 |
| 27 Nov 19 |
8.26000 -0.14 |
8.44 | 8.25 | 8.44 | 58,200 |
| 26 Nov 19 |
8.40000 -0.01 |
8.46 | 8.39 | 8.45 | 89,100 |
| 25 Nov 19 |
8.41000 -0.04 |
8.47 | 8.39 | 8.47 | 34,100 |
| 22 Nov 19 |
8.45000 +0.05 |
8.46 | 8.30 | 8.41 | 78,300 |
| 21 Nov 19 |
8.40000 -0.01 |
8.44 | 8.36 | 8.44 | 63,700 |
| 20 Nov 19 |
8.41000 +0.08 |
8.50 | 8.31 | 8.34 | 54,300 |
| 19 Nov 19 |
8.33000 -0.05 |
8.35 | 8.22 | 8.35 | 66,400 |
| 18 Nov 19 |
8.38000 -0.11 |
8.55 | 8.25 | 8.46 | 98,600 |
| 15 Nov 19 |
8.49000 -0.21 |
8.76 | 8.39 | 8.53 | 89,800 |
| 14 Nov 19 |
8.70000 +0.66 |
8.79 | 8.06 | 8.07 | 204,100 |
| 13 Nov 19 |
8.04000 +0.64 |
8.12 | 7.35 | 7.35 | 157,300 |
| 12 Nov 19 |
7.40000 +0.01 |
7.41 | 7.27 | 7.27 | 26,300 |
| 11 Nov 19 |
7.39000 -0.05 |
7.41 | 7.21 | 7.21 | 18,000 |
| 08 Nov 19 |
7.44000 -0.02 |
7.48 | 7.35 | 7.45 | 58,100 |
| 07 Nov 19 |
7.46000 +0.16 |
7.47 | 7.31 | 7.31 | 82,900 |
| 06 Nov 19 |
7.30000 +0.04 |
7.32 | 7.23 | 7.26 | 37,800 |
| 05 Nov 19 |
7.26000 -0.01 |
7.30 | 7.22 | 7.25 | 16,400 |
| 04 Nov 19 |
7.27000 +0.11 |
7.30 | 7.17 | 7.20 | 46,500 |
| 01 Nov 19 |
7.16000 +0.15 |
7.17 | 7.02 | 7.02 | 44,100 |
| 31 Oct 19 |
7.01000 -0.03 |
7.04 | 6.94 | 7.00 | 29,900 |
| 30 Oct 19 |
7.04000 +0.10 |
7.05 | 6.86 | 6.93 | 78,900 |
| 29 Oct 19 |
6.94000 -0.01 |
6.96 | 6.85 | 6.96 | 36,000 |
| 28 Oct 19 |
6.95000 +0.06 |
6.97 | 6.80 | 6.93 | 60,100 |
| 25 Oct 19 |
6.89000 +0.21 |
6.91 | 6.66 | 6.66 | 62,700 |
| 24 Oct 19 |
6.68000 -0.01 |
6.70 | 6.60 | 6.68 | 65,100 |
| 23 Oct 19 |
6.69000 +0.35 |
6.71 | 6.41 | 6.41 | 57,200 |
| 22 Oct 19 |
6.34000 +0.06 |
6.45 | 6.26 | 6.26 | 421,900 |
| 21 Oct 19 |
6.28000 -0.08 |
6.37 | 6.26 | 6.37 | 60,700 |
| 18 Oct 19 |
6.36000 +0.04 |
6.42 | 6.33 | 6.33 | 40,700 |
| 17 Oct 19 |
6.32000 +0.03 |
6.34 | 6.28 | 6.29 | 25,900 |
| 16 Oct 19 |
6.29000 +0.04 |
6.31 | 6.25 | 6.25 | 40,000 |
| 15 Oct 19 |
6.25000 +0.00 |
6.43 | 6.17 | 6.23 | 88,500 |
| 11 Oct 19 |
6.25000 +0.06 |
6.29 | 6.13 | 6.19 | 63,100 |
| 10 Oct 19 |
6.19000 -0.01 |
6.21 | 6.10 | 6.19 | 92,600 |
| 09 Oct 19 |
6.20000 -0.01 |
6.25 | 6.19 | 6.25 | 28,700 |
| 08 Oct 19 |
6.21000 -0.04 |
6.24 | 6.16 | 6.23 | 37,200 |
| 07 Oct 19 |
6.25000 +0.10 |
6.30 | 6.13 | 6.14 | 48,400 |
| 04 Oct 19 |
6.15000 +0.00 |
6.20 | 6.12 | 6.15 | 20,800 |
| 03 Oct 19 |
6.15000 +0.09 |
6.17 | 6.00 | 6.05 | 30,500 |
| 02 Oct 19 |
6.06000 +0.08 |
6.16 | 5.96 | 5.97 | 69,100 |
| 01 Oct 19 |
5.98000 -0.13 |
6.12 | 5.98 | 6.11 | 203,200 |
| 30 Sep 19 |
6.11000 -0.02 |
6.12 | 6.00 | 6.10 | 73,300 |
| 27 Sep 19 |
6.13000 -0.03 |
6.20 | 6.10 | 6.10 | 70,500 |
| 26 Sep 19 |
6.16000 +0.04 |
6.18 | 6.09 | 6.12 | 23,600 |
| 25 Sep 19 |
6.12000 +0.00 |
6.14 | 6.03 | 6.05 | 45,700 |
| 24 Sep 19 |
6.12000 -0.03 |
6.22 | 6.09 | 6.11 | 64,700 |
| 23 Sep 19 |
6.15000 -0.04 |
6.32 | 6.14 | 6.25 | 52,600 |
| 20 Sep 19 |
6.19000 +0.07 |
6.24 | 6.11 | 6.11 | 24,500 |
| 19 Sep 19 |
6.12000 +0.10 |
6.16 | 6.05 | 6.10 | 21,300 |
| 18 Sep 19 |
6.02000 +0.03 |
6.13 | 5.92 | 5.94 | 160,000 |
| 17 Sep 19 |
5.99000 -0.13 |
6.28 | 5.98 | 6.28 | 47,300 |
| 16 Sep 19 |
6.12000 +0.03 |
6.28 | 6.11 | 6.26 | 80,100 |
| 13 Sep 19 |
6.09000 -0.10 |
6.28 | 6.04 | 6.22 | 72,900 |
| 12 Sep 19 |
6.19000 -0.10 |
6.36 | 6.11 | 6.35 | 93,200 |
| 11 Sep 19 |
6.29000 -0.21 |
6.66 | 6.25 | 6.66 | 557,500 |
| 10 Sep 19 |
6.50000 -0.08 |
6.63 | 6.49 | 6.59 | 1,095,700 |
| 09 Sep 19 |
6.58000 +0.09 |
6.60 | 6.51 | 6.52 | 22,900 |
| 06 Sep 19 |
6.49000 -0.37 |
6.84 | 6.42 | 6.84 | 83,400 |
| 05 Sep 19 |
6.86000 +0.16 |
6.89 | 6.72 | 6.72 | 43,200 |
| 04 Sep 19 |
6.70000 -0.10 |
6.77 | 6.63 | 6.72 | 24,700 |
| 03 Sep 19 |
6.80000 +0.03 |
6.92 | 6.72 | 6.74 | 86,500 |
| 30 Aug 19 |
6.77000 +0.09 |
6.81 | 6.65 | 6.68 | 33,900 |
| 29 Aug 19 |
6.68000 +0.12 |
6.77 | 6.58 | 6.58 | 36,400 |
| 28 Aug 19 |
6.56000 +0.10 |
6.57 | 6.45 | 6.45 | 36,800 |
| 27 Aug 19 |
6.46000 -0.04 |
6.58 | 6.40 | 6.48 | 46,700 |
| 26 Aug 19 |
6.50000 +0.15 |
6.52 | 6.35 | 6.38 | 30,300 |
| 23 Aug 19 |
6.35000 -0.05 |
6.42 | 6.24 | 6.24 | 50,600 |
| 22 Aug 19 |
6.40000 -0.15 |
6.57 | 6.38 | 6.52 | 50,800 |
| 21 Aug 19 |
6.55000 +0.04 |
6.57 | 6.44 | 6.51 | 14,600 |
| 20 Aug 19 |
6.51000 -0.07 |
6.67 | 6.34 | 6.67 | 87,000 |
| 19 Aug 19 |
6.58000 +0.07 |
6.58 | 6.50 | 6.51 | 40,100 |
| 16 Aug 19 |
6.51000 +0.19 |
6.56 | 6.30 | 6.32 | 31,700 |
| 15 Aug 19 |
6.32000 +0.09 |
6.37 | 6.20 | 6.20 | 40,600 |
| 14 Aug 19 |
6.23000 -0.14 |
6.37 | 6.15 | 6.30 | 88,200 |
| 13 Aug 19 |
6.37000 +0.06 |
6.42 | 6.24 | 6.31 | 32,600 |
| 12 Aug 19 |
6.31000 -0.11 |
6.37 | 6.25 | 6.36 | 51,300 |
| 09 Aug 19 |
6.42000 -0.09 |
6.50 | 6.22 | 6.50 | 71,100 |
| 08 Aug 19 |
6.51000 +0.03 |
6.57 | 6.45 | 6.50 | 41,500 |
| 07 Aug 19 |
6.48000 +0.01 |
6.50 | 6.43 | 6.44 | 37,100 |
| 06 Aug 19 |
6.47000 -0.15 |
6.58 | 6.31 | 6.53 | 66,700 |
| 02 Aug 19 |
6.62000 -0.02 |
6.63 | 6.55 | 6.61 | 28,800 |
| 01 Aug 19 |
6.64000 +0.08 |
6.67 | 6.51 | 6.51 | 38,100 |
| 31 Jul 19 |
6.56000 -0.17 |
6.72 | 6.56 | 6.72 | 47,900 |
| 30 Jul 19 |
6.73000 +0.04 |
6.79 | 6.67 | 6.67 | 32,800 |
| 29 Jul 19 |
6.69000 -0.09 |
6.83 | 6.65 | 6.76 | 39,100 |
| 26 Jul 19 |
6.78000 +0.08 |
6.84 | 6.72 | 6.72 | 51,500 |
| 25 Jul 19 |
6.70000 -0.06 |
6.79 | 6.67 | 6.75 | 30,200 |
| 24 Jul 19 |
6.76000 -0.22 |
6.97 | 6.71 | 6.96 | 49,600 |
| 23 Jul 19 |
6.98000 +0.00 |
7.17 | 6.94 | 6.98 | 42,100 |
| 22 Jul 19 |
6.98000 -0.06 |
7.17 | 6.96 | 7.06 | 46,900 |
| 19 Jul 19 |
7.04000 -0.08 |
7.09 | 7.00 | 7.09 | 36,400 |
| 18 Jul 19 |
7.12000 +0.10 |
7.12 | 6.99 | 7.05 | 40,500 |
| 17 Jul 19 |
7.02000 +0.18 |
7.09 | 6.92 | 6.95 | 47,900 |
| 16 Jul 19 |
6.84000 -0.04 |
6.88 | 6.78 | 6.87 | 61,000 |
| 15 Jul 19 |
6.88000 -0.09 |
6.91 | 6.81 | 6.91 | 50,900 |
| 12 Jul 19 |
6.97000 -0.10 |
7.10 | 6.91 | 7.06 | 64,700 |
| 11 Jul 19 |
7.07000 -0.08 |
7.20 | 7.06 | 7.12 | 57,100 |
| 10 Jul 19 |
7.15000 -0.06 |
7.20 | 7.08 | 7.20 | 62,400 |
| 09 Jul 19 |
7.21000 +0.03 |
7.24 | 7.09 | 7.17 | 121,600 |
| 08 Jul 19 |
7.18000 -0.03 |
7.21 | 7.03 | 7.21 | 47,200 |
| 05 Jul 19 |
7.21000 +0.08 |
7.21 | 7.11 | 7.13 | 50,600 |
| 04 Jul 19 |
7.13000 -0.04 |
7.21 | 7.13 | 7.18 | 18,700 |
| 03 Jul 19 |
7.17000 -0.08 |
7.26 | 7.15 | 7.25 | 95,900 |
| 02 Jul 19 |
7.25000 -0.03 |
7.35 | 7.17 | 7.32 | 162,000 |
| 28 Jun 19 |
7.28000 +0.08 |
7.30 | 7.12 | 7.20 | 49,100 |
| 27 Jun 19 |
7.20000 +0.02 |
7.33 | 7.18 | 7.18 | 167,800 |
| 26 Jun 19 |
7.18000 +0.08 |
7.23 | 7.10 | 7.10 | 75,300 |
| 25 Jun 19 |
7.10000 -0.15 |
7.25 | 7.07 | 7.25 | 49,400 |
| 24 Jun 19 |
7.25000 -0.03 |
7.36 | 7.24 | 7.25 | 51,400 |
| 21 Jun 19 |
7.28000 -0.10 |
7.41 | 7.23 | 7.34 | 55,300 |
| 20 Jun 19 |
7.38000 +0.04 |
7.50 | 7.33 | 7.34 | 89,000 |
| 19 Jun 19 |
7.34000 -0.07 |
7.45 | 7.32 | 7.41 | 56,800 |
| 18 Jun 19 |
7.41000 +0.12 |
7.46 | 7.29 | 7.30 | 123,800 |
| 17 Jun 19 |
7.29000 +0.11 |
7.30 | 7.13 | 7.15 | 69,800 |
| 14 Jun 19 |
7.18000 -0.06 |
7.30 | 7.15 | 7.25 | 67,300 |
| 13 Jun 19 |
7.24000 +0.01 |
7.29 | 7.18 | 7.22 | 84,400 |
| 12 Jun 19 |
7.23000 -0.10 |
7.33 | 7.14 | 7.33 | 116,500 |
| 11 Jun 19 |
7.33000 +0.07 |
7.42 | 7.24 | 7.25 | 234,000 |
| 10 Jun 19 |
7.26000 +0.02 |
7.29 | 7.22 | 7.23 | 72,800 |
| 07 Jun 19 |
7.24000 -0.27 |
7.50 | 7.16 | 7.50 | 208,400 |
| 06 Jun 19 |
7.51000 +0.06 |
7.53 | 7.43 | 7.48 | 132,300 |
| 05 Jun 19 |
7.45000 +0.12 |
7.49 | 7.21 | 7.26 | 249,500 |
| 04 Jun 19 |
7.33000 +0.07 |
7.37 | 7.26 | 7.27 | 208,600 |
| 03 Jun 19 |
7.26000 +0.20 |
7.29 | 7.03 | 7.08 | 417,400 |
| 31 May 19 |
7.06000 -0.02 |
7.08 | 6.87 | 7.06 | 159,200 |
| 30 May 19 |
7.08000 -0.12 |
7.23 | 7.03 | 7.20 | 89,200 |
| 29 May 19 |
7.20000 -0.01 |
7.26 | 7.12 | 7.17 | 104,300 |
| 28 May 19 |
7.21000 -0.07 |
7.28 | 7.13 | 7.27 | 185,600 |
| 27 May 19 |
7.28000 +0.20 |
7.32 | 7.13 | 7.13 | 170,000 |
| 24 May 19 |
7.08000 +0.26 |
7.11 | 6.70 | 6.76 | 328,200 |
| 23 May 19 |
6.82000 +0.50 |
6.94 | 6.32 | 6.50 | 424,000 |
| 22 May 19 |
6.32000 +0.02 |
6.32 | 6.24 | 6.28 | 183,500 |
| 21 May 19 |
6.30000 +0.05 |
6.31 | 6.19 | 6.25 | 125,100 |
| 17 May 19 |
6.25000 +0.08 |
6.27 | 6.16 | 6.16 | 89,500 |
| 16 May 19 |
6.17000 +0.04 |
6.19 | 6.12 | 6.18 | 106,100 |
| 15 May 19 |
6.13000 +0.03 |
6.15 | 6.06 | 6.07 | 57,800 |
| 14 May 19 |
6.10000 +0.16 |
6.13 | 5.88 | 5.94 | 185,500 |
| 13 May 19 |
5.94000 -0.03 |
5.95 | 5.87 | 5.93 | 111,500 |
| 10 May 19 |
5.97000 -0.02 |
6.02 | 5.93 | 5.97 | 97,000 |
| 09 May 19 |
5.99000 +0.03 |
6.02 | 5.88 | 5.95 | 161,000 |
| 08 May 19 |
5.96000 +0.05 |
5.99 | 5.91 | 5.92 | 64,900 |
| 07 May 19 |
5.91000 -0.06 |
5.94 | 5.84 | 5.94 | 177,500 |
| 06 May 19 |
5.97000 -0.13 |
6.07 | 5.94 | 6.04 | 64,500 |
| 03 May 19 |
6.10000 +0.00 |
6.12 | 6.00 | 6.10 | 127,800 |
| 02 May 19 |
6.10000 +0.05 |
6.11 | 5.96 | 6.03 | 254,600 |
| 01 May 19 |
6.05000 +0.15 |
6.05 | 5.90 | 5.91 | 162,100 |
| 30 Apr 19 |
5.90000 -0.11 |
6.01 | 5.85 | 6.01 | 161,300 |
| 29 Apr 19 |
6.01000 +0.15 |
6.02 | 5.83 | 5.86 | 224,800 |
| 26 Apr 19 |
5.86000 -0.02 |
5.88 | 5.84 | 5.88 | 76,100 |
| 25 Apr 19 |
5.88000 -0.02 |
5.94 | 5.86 | 5.90 | 153,500 |
| 24 Apr 19 |
5.90000 +0.09 |
5.92 | 5.74 | 5.82 | 158,100 |
| 23 Apr 19 |
5.81000 +0.12 |
5.84 | 5.69 | 5.74 | 156,800 |
| 22 Apr 19 |
5.69000 +0.07 |
5.84 | 5.67 | 5.73 | 199,100 |
| 18 Apr 19 |
5.62000 +0.20 |
5.66 | 5.42 | 5.42 | 188,500 |
| 17 Apr 19 |
5.42000 -0.05 |
5.47 | 5.25 | 5.47 | 238,800 |
| 16 Apr 19 |
5.47000 -0.01 |
5.50 | 5.26 | 5.47 | 219,600 |
| 15 Apr 19 |
5.48000 -0.24 |
5.84 | 5.47 | 5.84 | 262,600 |
| 12 Apr 19 |
5.72000 -0.03 |
5.78 | 5.68 | 5.77 | 92,600 |
| 11 Apr 19 |
5.75000 +0.01 |
5.75 | 5.69 | 5.73 | 59,200 |
| 10 Apr 19 |
5.74000 -0.11 |
5.85 | 5.73 | 5.85 | 216,200 |
| 09 Apr 19 |
5.85000 -0.14 |
5.97 | 5.78 | 5.97 | 103,000 |
| 08 Apr 19 |
5.99000 -0.12 |
6.16 | 5.97 | 6.09 | 105,300 |
| 05 Apr 19 |
6.11000 +0.03 |
6.14 | 6.07 | 6.09 | 35,800 |
| 04 Apr 19 |
6.08000 +0.06 |
6.10 | 6.01 | 6.03 | 39,000 |
| 03 Apr 19 |
6.02000 +0.04 |
6.04 | 5.97 | 5.98 | 90,200 |
| 02 Apr 19 |
5.98000 -0.12 |
6.11 | 5.96 | 6.10 | 94,100 |
| 01 Apr 19 |
6.10000 -0.05 |
6.19 | 6.08 | 6.15 | 75,600 |
| 29 Mar 19 |
6.15000 +0.06 |
6.17 | 6.10 | 6.10 | 86,900 |
| 28 Mar 19 |
6.09000 -0.05 |
6.15 | 6.00 | 6.14 | 61,300 |
| 27 Mar 19 |
6.14000 -0.02 |
6.22 | 6.05 | 6.16 | 68,800 |
| 26 Mar 19 |
6.16000 +0.03 |
6.23 | 6.11 | 6.15 | 93,100 |
| 25 Mar 19 |
6.13000 +0.02 |
6.28 | 6.02 | 6.12 | 257,300 |
| 22 Mar 19 |
6.11000 -0.08 |
6.19 | 6.03 | 6.19 | 141,900 |
| 21 Mar 19 |
6.19000 +0.01 |
6.26 | 6.12 | 6.16 | 239,600 |
| 20 Mar 19 |
6.18000 +0.14 |
6.22 | 5.97 | 6.06 | 1,442,600 |
| 19 Mar 19 |
6.04000 -0.10 |
6.29 | 6.01 | 6.17 | 189,800 |
| 18 Mar 19 |
6.14000 +0.18 |
6.18 | 5.97 | 5.97 | 282,300 |
| 15 Mar 19 |
5.96000 -0.02 |
6.14 | 5.81 | 5.98 | 3,175,900 |
| 14 Mar 19 |
5.98000 +0.06 |
6.00 | 5.89 | 5.93 | 210,600 |
| 13 Mar 19 |
5.92000 -0.02 |
6.04 | 5.83 | 5.95 | 348,400 |
| 12 Mar 19 |
5.94000 +0.28 |
5.97 | 5.67 | 5.68 | 449,500 |
| 11 Mar 19 |
5.66000 -0.24 |
5.95 | 5.60 | 5.91 | 613,200 |
| 08 Mar 19 |
5.90000 +0.03 |
6.06 | 5.67 | 5.81 | 283,100 |
| 07 Mar 19 |
5.87000 +0.18 |
5.87 | 5.64 | 5.68 | 217,700 |
| 06 Mar 19 |
5.69000 -0.25 |
5.91 | 5.67 | 5.82 | 167,700 |
| 05 Mar 19 |
5.94000 -0.10 |
6.04 | 5.94 | 6.04 | 89,000 |
| 04 Mar 19 |
6.04000 -0.04 |
6.17 | 6.02 | 6.14 | 81,000 |
| 01 Mar 19 |
6.08000 +0.08 |
6.22 | 6.00 | 6.03 | 180,400 |
| 28 Feb 19 |
6.00000 -0.02 |
6.08 | 5.97 | 6.02 | 144,600 |
| 27 Feb 19 |
6.02000 -0.12 |
6.12 | 6.01 | 6.12 | 178,800 |
| 26 Feb 19 |
6.14000 +0.01 |
6.22 | 6.05 | 6.14 | 104,400 |
| 25 Feb 19 |
6.13000 -0.07 |
6.32 | 6.10 | 6.24 | 163,200 |
| 22 Feb 19 |
6.20000 +0.18 |
6.25 | 6.03 | 6.04 | 114,200 |
| 21 Feb 19 |
6.02000 -0.11 |
6.19 | 6.01 | 6.16 | 181,800 |
| 20 Feb 19 |
6.13000 -0.32 |
6.45 | 6.10 | 6.45 | 295,700 |
| 19 Feb 19 |
6.45000 -0.04 |
6.53 | 6.40 | 6.46 | 129,200 |
| 15 Feb 19 |
6.49000 -0.11 |
6.62 | 6.47 | 6.60 | 174,800 |
| 14 Feb 19 |
6.60000 -0.28 |
6.86 | 6.55 | 6.86 | 152,500 |
| 13 Feb 19 |
6.88000 -0.45 |
7.34 | 6.82 | 7.34 | 89,700 |
| 12 Feb 19 |
7.33000 +0.14 |
7.33 | 7.10 | 7.20 | 61,300 |
| 11 Feb 19 |
7.19000 +0.27 |
7.22 | 6.79 | 6.91 | 58,700 |
| 08 Feb 19 |
6.92000 -0.02 |
7.04 | 6.85 | 6.94 | 44,800 |
| 07 Feb 19 |
6.94000 +0.06 |
6.94 | 6.87 | 6.88 | 101,000 |
| 06 Feb 19 |
6.88000 -0.04 |
6.93 | 6.84 | 6.92 | 40,200 |
| 05 Feb 19 |
6.92000 +0.14 |
6.95 | 6.78 | 6.87 | 56,400 |
| 04 Feb 19 |
6.78000 -0.08 |
6.87 | 6.75 | 6.85 | 46,100 |
| 01 Feb 19 |
6.86000 +0.05 |
6.87 | 6.80 | 6.81 | 50,800 |
| 31 Jan 19 |
6.81000 +0.04 |
7.50 | 6.77 | 6.77 | 136,200 |
| 30 Jan 19 |
6.77000 +0.01 |
6.80 | 6.64 | 6.79 | 63,300 |
| 29 Jan 19 |
6.76000 +0.09 |
6.83 | 6.68 | 6.69 | 67,500 |
| 28 Jan 19 |
6.67000 -0.08 |
6.87 | 6.61 | 6.73 | 34,500 |
| 25 Jan 19 |
6.75000 -0.08 |
6.89 | 6.73 | 6.87 | 76,000 |
| 24 Jan 19 |
6.83000 +0.09 |
6.88 | 6.69 | 6.75 | 56,700 |
| 23 Jan 19 |
6.74000 +0.05 |
6.76 | 6.60 | 6.72 | 90,700 |
| 22 Jan 19 |
6.69000 +0.11 |
6.73 | 6.59 | 6.59 | 76,800 |
| 21 Jan 19 |
6.58000 -0.15 |
6.81 | 6.54 | 6.81 | 29,000 |
| 18 Jan 19 |
6.73000 +0.11 |
6.77 | 6.61 | 6.68 | 116,400 |
| 17 Jan 19 |
6.62000 +0.06 |
6.65 | 6.46 | 6.53 | 86,400 |
| 16 Jan 19 |
6.56000 -0.18 |
6.91 | 6.45 | 6.74 | 121,400 |
| 15 Jan 19 |
6.74000 +0.02 |
6.79 | 6.52 | 6.79 | 134,000 |
| 14 Jan 19 |
6.72000 -0.03 |
6.76 | 6.49 | 6.71 | 117,900 |
| 11 Jan 19 |
6.75000 +0.20 |
6.80 | 6.60 | 6.78 | 88,200 |
| 10 Jan 19 |
6.55000 +0.18 |
6.56 | 6.30 | 6.37 | 79,500 |
| 09 Jan 19 |
6.37000 +0.04 |
6.45 | 6.29 | 6.35 | 49,500 |
| 08 Jan 19 |
6.33000 +0.00 |
6.41 | 6.22 | 6.35 | 92,400 |
| 07 Jan 19 |
6.33000 +0.21 |
6.37 | 6.04 | 6.15 | 83,300 |
| 04 Jan 19 |
6.12000 +0.00 |
6.18 | 6.00 | 6.18 | 71,500 |
| 03 Jan 19 |
6.12000 +0.06 |
6.19 | 5.94 | 6.04 | 56,900 |
| 02 Jan 19 |
6.06000 -0.03 |
6.25 | 5.94 | 6.03 | 80,500 |
| 31 Dec 18 |
6.09000 +0.33 |
6.14 | 5.78 | 5.78 | 90,100 |
| 28 Dec 18 |
5.76000 +0.20 |
5.87 | 5.59 | 5.59 | 128,000 |
| 27 Dec 18 |
5.56000 -0.09 |
5.67 | 5.40 | 5.67 | 533,400 |
| 24 Dec 18 |
5.65000 -0.16 |
5.90 | 5.61 | 5.75 | 154,400 |
| 21 Dec 18 |
5.81000 -0.18 |
6.03 | 5.78 | 5.95 | 2,107,600 |
| 20 Dec 18 |
5.99000 +0.00 |
6.06 | 5.93 | 6.00 | 187,700 |
| 19 Dec 18 |
5.99000 -0.01 |
6.06 | 5.97 | 6.01 | 197,000 |
| 18 Dec 18 |
6.00000 +0.02 |
6.01 | 5.92 | 6.00 | 114,600 |
| 17 Dec 18 |
5.98000 -0.04 |
6.10 | 5.93 | 5.99 | 104,600 |
| 14 Dec 18 |
6.02000 -0.04 |
6.09 | 5.97 | 6.00 | 74,200 |
| 13 Dec 18 |
6.06000 -0.09 |
6.14 | 6.00 | 6.14 | 76,400 |
| 12 Dec 18 |
6.15000 +0.04 |
6.24 | 6.01 | 6.16 | 97,800 |
| 11 Dec 18 |
6.11000 +0.02 |
6.24 | 5.99 | 6.16 | 74,500 |
| 10 Dec 18 |
6.09000 -0.11 |
6.16 | 5.99 | 6.16 | 63,500 |
| 07 Dec 18 |
6.20000 +0.17 |
6.35 | 6.04 | 6.07 | 123,800 |
| 06 Dec 18 |
6.03000 -0.24 |
6.16 | 5.92 | 6.15 | 329,700 |
| 05 Dec 18 |
6.27000 -0.27 |
6.47 | 6.15 | 6.46 | 126,500 |
| 04 Dec 18 |
6.54000 -0.31 |
6.85 | 6.47 | 6.81 | 124,600 |
| 03 Dec 18 |
6.85000 +0.23 |
6.85 | 6.68 | 6.70 | 117,400 |
| 30 Nov 18 |
6.62000 +0.08 |
6.66 | 6.45 | 6.59 | 132,000 |
| 29 Nov 18 |
6.54000 +0.03 |
6.63 | 6.45 | 6.48 | 99,800 |
| 28 Nov 18 |
6.51000 +0.15 |
6.53 | 6.35 | 6.37 | 108,400 |
| 27 Nov 18 |
6.36000 -0.21 |
6.60 | 6.34 | 6.60 | 99,900 |
| 26 Nov 18 |
6.57000 -0.14 |
6.77 | 6.51 | 6.77 | 74,100 |
| 23 Nov 18 |
6.71000 +0.01 |
6.74 | 6.55 | 6.66 | 34,600 |
| 22 Nov 18 |
6.70000 -0.06 |
6.75 | 6.66 | 6.70 | 31,600 |
| 21 Nov 18 |
6.76000 -0.02 |
6.78 | 6.72 | 6.78 | 93,600 |
| 20 Nov 18 |
6.78000 -0.13 |
6.90 | 6.72 | 6.85 | 96,500 |
| 19 Nov 18 |
6.91000 +0.06 |
6.97 | 6.73 | 6.73 | 160,300 |
| 16 Nov 18 |
6.85000 +0.05 |
7.06 | 6.76 | 6.91 | 115,000 |
| 15 Nov 18 |
6.80000 -0.75 |
7.44 | 6.51 | 7.44 | 362,500 |
| 14 Nov 18 |
7.55000 -0.11 |
7.88 | 7.46 | 7.68 | 116,700 |
| 13 Nov 18 |
7.66000 -0.19 |
7.85 | 7.61 | 7.85 | 140,700 |
| 12 Nov 18 |
7.85000 -0.17 |
8.04 | 7.82 | 8.04 | 115,800 |
| 09 Nov 18 |
8.02000 +0.11 |
8.03 | 7.78 | 7.86 | 103,100 |
| 08 Nov 18 |
7.91000 -0.16 |
8.16 | 7.86 | 8.07 | 92,300 |
| 07 Nov 18 |
8.07000 +0.02 |
8.16 | 8.03 | 8.08 | 72,600 |
| 06 Nov 18 |
8.05000 -0.01 |
8.23 | 8.01 | 8.07 | 65,600 |
| 05 Nov 18 |
8.06000 +0.16 |
8.20 | 7.86 | 7.91 | 55,100 |
| 02 Nov 18 |
7.90000 -0.06 |
7.99 | 7.82 | 7.96 | 38,800 |
| 01 Nov 18 |
7.96000 +0.08 |
7.99 | 7.85 | 7.91 | 75,300 |
| 31 Oct 18 |
7.88000 +0.03 |
8.03 | 7.81 | 7.89 | 126,400 |
| 30 Oct 18 |
7.85000 +0.10 |
7.86 | 7.75 | 7.75 | 57,600 |
| 29 Oct 18 |
7.75000 +0.02 |
7.80 | 7.72 | 7.79 | 45,400 |
| 26 Oct 18 |
7.73000 -0.12 |
7.86 | 7.70 | 7.82 | 130,400 |
| 25 Oct 18 |
7.85000 +0.00 |
7.98 | 7.81 | 7.86 | 56,000 |
| 24 Oct 18 |
7.85000 -0.11 |
8.03 | 7.81 | 7.95 | 61,900 |
| 23 Oct 18 |
7.96000 +0.08 |
8.02 | 7.60 | 7.66 | 88,200 |
| 22 Oct 18 |
7.88000 -0.04 |
7.95 | 7.78 | 7.95 | 146,900 |
| 19 Oct 18 |
7.92000 -0.03 |
8.01 | 7.86 | 7.96 | 102,100 |
| 18 Oct 18 |
7.95000 -0.09 |
8.02 | 7.90 | 8.02 | 64,000 |
| 17 Oct 18 |
8.04000 -0.21 |
8.28 | 7.99 | 8.23 | 43,500 |
| 16 Oct 18 |
8.25000 +0.26 |
8.27 | 7.96 | 8.00 | 85,700 |
| 15 Oct 18 |
7.99000 +0.05 |
8.07 | 7.91 | 8.07 | 71,400 |
| 12 Oct 18 |
7.94000 +0.09 |
8.10 | 7.87 | 7.89 | 69,600 |
| 11 Oct 18 |
7.85000 -0.21 |
8.04 | 7.79 | 8.01 | 122,300 |
| 10 Oct 18 |
8.06000 -0.05 |
8.08 | 7.92 | 8.08 | 87,700 |
| 09 Oct 18 |
8.11000 -0.01 |
8.12 | 7.96 | 8.10 | 103,200 |
| 05 Oct 18 |
8.12000 -0.28 |
8.40 | 8.03 | 8.40 | 96,100 |
| 04 Oct 18 |
8.40000 +0.01 |
8.48 | 8.35 | 8.39 | 92,300 |
| 03 Oct 18 |
8.39000 -0.03 |
8.45 | 8.35 | 8.43 | 65,900 |
| 02 Oct 18 |
8.42000 -0.08 |
8.52 | 8.41 | 8.49 | 64,000 |
| 01 Oct 18 |
8.50000 +0.05 |
8.52 | 8.44 | 8.47 | 51,800 |
| 28 Sep 18 |
8.45000 +0.01 |
8.53 | 8.35 | 8.44 | 74,500 |
| 27 Sep 18 |
8.44000 +0.06 |
8.47 | 8.35 | 8.40 | 123,100 |
| 26 Sep 18 |
8.38000 -0.09 |
8.51 | 8.35 | 8.43 | 101,600 |
| 25 Sep 18 |
8.47000 +0.00 |
8.50 | 8.43 | 8.49 | 58,800 |
| 24 Sep 18 |
8.47000 +0.12 |
8.52 | 8.36 | 8.36 | 32,200 |
| 21 Sep 18 |
8.35000 +0.01 |
8.48 | 8.30 | 8.33 | 119,700 |
| 20 Sep 18 |
8.34000 -0.05 |
8.42 | 8.20 | 8.42 | 36,600 |
| 19 Sep 18 |
8.39000 +0.28 |
8.49 | 8.08 | 8.08 | 75,100 |
| 18 Sep 18 |
8.11000 -0.03 |
8.17 | 8.05 | 8.14 | 109,200 |
| 17 Sep 18 |
8.14000 -0.12 |
8.28 | 7.80 | 8.26 | 150,100 |
| 14 Sep 18 |
8.26000 -0.13 |
8.39 | 8.21 | 8.39 | 51,200 |
| 13 Sep 18 |
8.39000 +0.07 |
8.40 | 8.17 | 8.32 | 440,200 |
| 12 Sep 18 |
8.32000 +0.02 |
8.35 | 8.20 | 8.29 | 176,900 |
| 11 Sep 18 |
8.30000 -0.13 |
8.37 | 8.23 | 8.37 | 79,300 |
| 10 Sep 18 |
8.43000 -0.03 |
8.51 | 8.37 | 8.48 | 25,900 |
| 07 Sep 18 |
8.46000 -0.01 |
8.50 | 8.39 | 8.45 | 80,800 |
| 06 Sep 18 |
8.47000 -0.01 |
8.57 | 8.42 | 8.45 | 32,300 |
| 05 Sep 18 |
8.48000 -0.26 |
8.67 | 8.43 | 8.64 | 75,300 |
| 04 Sep 18 |
8.74000 +0.02 |
8.85 | 8.61 | 8.71 | 48,500 |
| 31 Aug 18 |
8.72000 +0.07 |
8.72 | 8.53 | 8.64 | 40,400 |
| 30 Aug 18 |
8.65000 +0.06 |
8.68 | 8.54 | 8.56 | 117,600 |
| 29 Aug 18 |
8.59000 -0.03 |
8.67 | 8.43 | 8.62 | 43,100 |
| 28 Aug 18 |
8.62000 -0.01 |
8.69 | 8.52 | 8.61 | 45,500 |
| 27 Aug 18 |
8.63000 +0.07 |
8.64 | 8.40 | 8.56 | 95,600 |
| 24 Aug 18 |
8.56000 -0.14 |
8.73 | 8.53 | 8.73 | 45,800 |
| 23 Aug 18 |
8.70000 +0.00 |
8.89 | 8.69 | 8.74 | 85,600 |
| 22 Aug 18 |
8.70000 +0.06 |
8.72 | 8.62 | 8.67 | 60,300 |
| 21 Aug 18 |
8.64000 -0.10 |
8.77 | 8.63 | 8.76 | 98,600 |
| 20 Aug 18 |
8.74000 -0.04 |
8.82 | 8.67 | 8.78 | 55,300 |
| 17 Aug 18 |
8.78000 +0.13 |
8.98 | 8.63 | 8.63 | 75,900 |
| 16 Aug 18 |
8.65000 -0.04 |
8.81 | 8.59 | 8.71 | 84,000 |
| 15 Aug 18 |
8.69000 -0.27 |
9.06 | 8.57 | 8.98 | 169,300 |
| 14 Aug 18 |
8.96000 -0.28 |
9.20 | 8.90 | 9.17 | 218,200 |
| 13 Aug 18 |
9.24000 +0.04 |
9.29 | 9.07 | 9.22 | 67,800 |
| 10 Aug 18 |
9.20000 +0.28 |
9.23 | 8.43 | 9.01 | 144,200 |
| 09 Aug 18 |
8.92000 -1.18 |
10.04 | 8.69 | 9.94 | 232,100 |
| 08 Aug 18 |
10.10000 +0.35 |
10.15 | 9.72 | 9.72 | 72,400 |
| 07 Aug 18 |
9.75000 -0.20 |
10.09 | 9.75 | 9.94 | 90,000 |
| 03 Aug 18 |
9.95000 +0.02 |
10.07 | 9.91 | 9.91 | 42,700 |
| 02 Aug 18 |
9.93000 -0.10 |
10.20 | 9.89 | 9.93 | 55,400 |
| 01 Aug 18 |
10.03000 +0.04 |
10.11 | 9.80 | 9.97 | 76,900 |
| 31 Jul 18 |
9.99000 -0.20 |
10.23 | 9.89 | 10.18 | 129,000 |
| 30 Jul 18 |
10.19000 -0.02 |
10.31 | 10.00 | 10.19 | 90,700 |
| 27 Jul 18 |
10.21000 +0.01 |
10.28 | 9.99 | 10.20 | 88,200 |
| 26 Jul 18 |
10.20000 +0.39 |
10.28 | 9.76 | 9.79 | 108,600 |
| 25 Jul 18 |
9.81000 +0.07 |
9.86 | 9.72 | 9.76 | 58,600 |
| 24 Jul 18 |
9.74000 -0.33 |
10.00 | 9.57 | 9.92 | 105,100 |
| 23 Jul 18 |
10.07000 -0.14 |
10.21 | 10.06 | 10.20 | 16,400 |
| 20 Jul 18 |
10.21000 -0.05 |
10.26 | 10.16 | 10.26 | 28,200 |
| 19 Jul 18 |
10.26000 -0.01 |
10.31 | 10.15 | 10.23 | 108,400 |
| 18 Jul 18 |
10.27000 +0.11 |
10.33 | 10.06 | 10.17 | 45,200 |
| 17 Jul 18 |
10.16000 +0.02 |
10.26 | 10.06 | 10.12 | 40,300 |
| 16 Jul 18 |
10.14000 -0.15 |
10.28 | 10.12 | 10.28 | 28,000 |
| 13 Jul 18 |
10.29000 +0.15 |
10.34 | 10.09 | 10.12 | 49,600 |
| 12 Jul 18 |
10.14000 +0.05 |
10.21 | 10.03 | 10.12 | 65,000 |
| 11 Jul 18 |
10.09000 +0.17 |
10.13 | 9.89 | 9.89 | 112,300 |
| 10 Jul 18 |
9.92000 -0.31 |
10.23 | 9.68 | 10.20 | 190,300 |
| 09 Jul 18 |
10.23000 +0.17 |
10.36 | 10.07 | 10.07 | 106,800 |
| 06 Jul 18 |
10.06000 +0.00 |
10.06 | 9.92 | 10.02 | 67,000 |
| 05 Jul 18 |
10.06000 +0.13 |
10.13 | 9.66 | 9.66 | 104,700 |
| 04 Jul 18 |
9.93000 -0.12 |
10.05 | 9.80 | 10.05 | 40,400 |
| 03 Jul 18 |
10.05000 -0.05 |
10.24 | 10.00 | 10.08 | 50,200 |
| 29 Jun 18 |
10.10000 -0.06 |
10.17 | 9.94 | 10.17 | 74,800 |
| 28 Jun 18 |
10.16000 -0.09 |
10.24 | 10.12 | 10.24 | 45,500 |
| 27 Jun 18 |
10.25000 +0.25 |
10.28 | 10.00 | 10.01 | 99,300 |
| 26 Jun 18 |
10.00000 +0.04 |
10.01 | 9.80 | 9.95 | 73,100 |
| 25 Jun 18 |
9.96000 -0.20 |
10.15 | 9.90 | 10.15 | 62,700 |
| 22 Jun 18 |
10.16000 +0.02 |
10.27 | 10.16 | 10.17 | 163,000 |
| 21 Jun 18 |
10.14000 +0.07 |
10.22 | 10.01 | 10.08 | 130,900 |
| 20 Jun 18 |
10.07000 -0.16 |
10.25 | 9.97 | 10.24 | 127,700 |
| 19 Jun 18 |
10.23000 +0.08 |
10.25 | 10.01 | 10.09 | 144,200 |
| 18 Jun 18 |
10.15000 +0.13 |
10.21 | 9.90 | 9.97 | 116,000 |
| 15 Jun 18 |
10.02000 -0.01 |
10.21 | 9.73 | 10.01 | 609,300 |
| 14 Jun 18 |
10.03000 +0.15 |
10.06 | 9.83 | 9.90 | 113,400 |
| 13 Jun 18 |
9.88000 -0.03 |
9.94 | 9.83 | 9.94 | 100,900 |
| 12 Jun 18 |
9.91000 +0.14 |
9.97 | 9.72 | 9.79 | 124,700 |
| 11 Jun 18 |
9.77000 +0.02 |
9.82 | 9.69 | 9.77 | 65,800 |
| 08 Jun 18 |
9.75000 -0.09 |
9.83 | 9.67 | 9.83 | 62,400 |
| 07 Jun 18 |
9.84000 -0.02 |
9.89 | 9.69 | 9.85 | 70,700 |
| 06 Jun 18 |
9.86000 +0.12 |
9.92 | 9.49 | 9.64 | 78,200 |
| 05 Jun 18 |
9.74000 +0.01 |
9.86 | 9.70 | 9.78 | 75,300 |
| 04 Jun 18 |
9.73000 +0.01 |
9.78 | 9.66 | 9.75 | 69,900 |
| 01 Jun 18 |
9.72000 +0.17 |
9.87 | 9.56 | 9.56 | 109,200 |
| 31 May 18 |
9.55000 -0.07 |
9.66 | 9.45 | 9.59 | 86,300 |
| 30 May 18 |
9.62000 +0.13 |
9.62 | 9.42 | 9.56 | 77,300 |
| 29 May 18 |
9.49000 +0.26 |
9.62 | 9.31 | 9.31 | 103,900 |
| 28 May 18 |
9.23000 -0.42 |
9.91 | 9.10 | 9.91 | 80,400 |
| 25 May 18 |
9.65000 -0.46 |
9.77 | 9.23 | 9.77 | 275,000 |
| 24 May 18 |
10.11000 -0.16 |
10.29 | 10.06 | 10.28 | 83,900 |
| 23 May 18 |
10.27000 -0.04 |
10.44 | 10.18 | 10.29 | 38,300 |
| 22 May 18 |
10.31000 +0.22 |
10.31 | 9.90 | 9.90 | 49,900 |
| 18 May 18 |
10.09000 -0.01 |
10.25 | 9.97 | 10.10 | 81,100 |
| 17 May 18 |
10.10000 +0.08 |
10.14 | 9.97 | 10.02 | 65,800 |
| 16 May 18 |
10.02000 +0.01 |
10.05 | 9.90 | 10.00 | 39,000 |
| 15 May 18 |
10.01000 +0.00 |
10.07 | 9.92 | 10.01 | 42,700 |
| 14 May 18 |
10.01000 +0.00 |
10.13 | 9.96 | 10.04 | 64,900 |
| 11 May 18 |
10.01000 -0.02 |
10.20 | 9.95 | 10.06 | 51,900 |
| 10 May 18 |
10.03000 +0.01 |
10.18 | 10.01 | 10.03 | 135,100 |
| 09 May 18 |
10.02000 +0.45 |
10.05 | 9.62 | 9.62 | 63,100 |
| 08 May 18 |
9.57000 -0.17 |
9.84 | 9.46 | 9.68 | 92,500 |
| 07 May 18 |
9.74000 +0.11 |
9.78 | 9.62 | 9.67 | 44,400 |
| 04 May 18 |
9.63000 +0.06 |
9.66 | 9.53 | 9.56 | 48,000 |
| 03 May 18 |
9.57000 +0.06 |
9.62 | 9.45 | 9.50 | 42,800 |
| 02 May 18 |
9.51000 +0.02 |
9.60 | 9.46 | 9.47 | 75,300 |
| 01 May 18 |
9.49000 +0.05 |
9.51 | 9.38 | 9.44 | 65,500 |
| 30 Apr 18 |
9.44000 -0.26 |
9.70 | 9.38 | 9.70 | 55,900 |
| 27 Apr 18 |
9.70000 +0.09 |
9.75 | 9.58 | 9.58 | 8,500 |
| 26 Apr 18 |
9.61000 -0.14 |
9.92 | 9.53 | 9.78 | 45,400 |
| 25 Apr 18 |
9.75000 -0.07 |
9.93 | 9.72 | 9.83 | 40,600 |
| 24 Apr 18 |
9.82000 -0.14 |
10.05 | 9.75 | 9.98 | 165,500 |
| 23 Apr 18 |
9.96000 +0.03 |
10.00 | 9.86 | 9.99 | 69,300 |
| 20 Apr 18 |
9.93000 +0.01 |
9.98 | 9.78 | 9.95 | 69,900 |
| 19 Apr 18 |
9.92000 +0.01 |
9.97 | 9.74 | 9.92 | 89,100 |
| 18 Apr 18 |
9.91000 +0.22 |
9.93 | 9.69 | 9.74 | 48,400 |
| 17 Apr 18 |
9.69000 +0.03 |
9.78 | 9.62 | 9.68 | 41,400 |
| 16 Apr 18 |
9.66000 +0.12 |
9.71 | 9.58 | 9.58 | 51,600 |
| 13 Apr 18 |
9.54000 +0.14 |
9.57 | 9.28 | 9.44 | 51,800 |
| 12 Apr 18 |
9.40000 -0.03 |
9.46 | 9.37 | 9.45 | 25,100 |
| 11 Apr 18 |
9.43000 -0.04 |
9.52 | 9.42 | 9.46 | 26,200 |
| 10 Apr 18 |
9.47000 -0.14 |
9.68 | 9.46 | 9.65 | 24,100 |
| 09 Apr 18 |
9.61000 +0.12 |
9.72 | 9.50 | 9.50 | 61,900 |
| 06 Apr 18 |
9.49000 +0.07 |
9.51 | 9.38 | 9.38 | 27,400 |
| 05 Apr 18 |
9.42000 +0.18 |
9.47 | 9.28 | 9.28 | 37,700 |
| 04 Apr 18 |
9.24000 -0.03 |
9.25 | 9.15 | 9.20 | 33,300 |
| 03 Apr 18 |
9.27000 +0.11 |
9.33 | 9.14 | 9.19 | 63,900 |
| 02 Apr 18 |
9.16000 -0.13 |
9.32 | 9.02 | 9.02 | 37,300 |
| 29 Mar 18 |
9.29000 +0.14 |
9.29 | 9.15 | 9.16 | 39,400 |
| 28 Mar 18 |
9.15000 -0.01 |
9.26 | 9.10 | 9.17 | 32,600 |
| 27 Mar 18 |
9.16000 -0.14 |
9.44 | 9.12 | 9.33 | 47,800 |
| 26 Mar 18 |
9.30000 +0.23 |
9.31 | 9.12 | 9.14 | 37,700 |
| 23 Mar 18 |
9.07000 -0.18 |
9.35 | 9.05 | 9.26 | 84,100 |
| 22 Mar 18 |
9.25000 +0.10 |
9.30 | 9.10 | 9.10 | 41,500 |
| 21 Mar 18 |
9.15000 +0.05 |
9.30 | 9.08 | 9.12 | 73,700 |
| 20 Mar 18 |
9.10000 +0.15 |
9.16 | 8.91 | 8.98 | 117,300 |
| 19 Mar 18 |
8.95000 -0.08 |
9.03 | 8.85 | 9.03 | 47,700 |
| 16 Mar 18 |
9.03000 -0.05 |
9.14 | 9.00 | 9.07 | 67,500 |
| 15 Mar 18 |
9.08000 +0.02 |
9.15 | 8.98 | 9.10 | 50,800 |
| 14 Mar 18 |
9.06000 -0.18 |
9.27 | 9.05 | 9.27 | 46,100 |
| 13 Mar 18 |
9.24000 +0.24 |
9.33 | 9.01 | 9.01 | 94,200 |
| 12 Mar 18 |
9.00000 -0.07 |
9.18 | 8.98 | 9.08 | 22,700 |
| 09 Mar 18 |
9.07000 +0.03 |
9.15 | 8.98 | 9.07 | 115,200 |
| 08 Mar 18 |
9.04000 +0.01 |
9.23 | 8.88 | 9.06 | 159,900 |
| 07 Mar 18 |
9.03000 +0.01 |
9.18 | 8.92 | 8.99 | 72,100 |
| 06 Mar 18 |
9.02000 -0.01 |
9.14 | 8.87 | 8.89 | 105,900 |
| 05 Mar 18 |
9.03000 +0.21 |
9.17 | 8.79 | 8.80 | 105,600 |
| 02 Mar 18 |
8.82000 -0.09 |
8.93 | 8.81 | 8.90 | 75,200 |
| 01 Mar 18 |
8.91000 -0.07 |
9.06 | 8.86 | 9.00 | 64,100 |
| 28 Feb 18 |
8.98000 -0.27 |
9.27 | 8.92 | 9.25 | 107,700 |
| 27 Feb 18 |
9.25000 +0.07 |
9.29 | 9.17 | 9.20 | 89,700 |
| 26 Feb 18 |
9.18000 +0.14 |
9.23 | 9.03 | 9.07 | 94,400 |
| 23 Feb 18 |
9.04000 -0.02 |
9.16 | 9.04 | 9.12 | 45,200 |
| 22 Feb 18 |
9.06000 -0.13 |
9.33 | 9.04 | 9.19 | 76,400 |
| 21 Feb 18 |
9.19000 +0.10 |
9.29 | 9.10 | 9.10 | 43,400 |
| 20 Feb 18 |
9.09000 -0.18 |
9.22 | 9.05 | 9.22 | 44,400 |
| 16 Feb 18 |
9.27000 -0.12 |
9.39 | 9.24 | 9.39 | 52,100 |
| 15 Feb 18 |
9.39000 -0.18 |
9.57 | 9.20 | 9.57 | 69,800 |
| 14 Feb 18 |
9.57000 +0.18 |
9.61 | 9.15 | 9.35 | 107,400 |
| 13 Feb 18 |
9.39000 +0.06 |
9.48 | 9.04 | 9.04 | 100,600 |
| 12 Feb 18 |
9.33000 +0.16 |
9.38 | 9.22 | 9.28 | 32,400 |
| 09 Feb 18 |
9.17000 -0.17 |
9.35 | 9.07 | 9.32 | 69,300 |
| 08 Feb 18 |
9.34000 -0.37 |
9.68 | 9.21 | 9.68 | 92,400 |
| 07 Feb 18 |
9.71000 +0.24 |
9.84 | 9.52 | 9.54 | 66,000 |
| 06 Feb 18 |
9.47000 -0.04 |
9.55 | 9.28 | 9.42 | 88,300 |
| 05 Feb 18 |
9.51000 -0.12 |
9.70 | 9.51 | 9.58 | 74,600 |
| 02 Feb 18 |
9.63000 -0.46 |
10.09 | 9.55 | 10.09 | 289,200 |
| 01 Feb 18 |
10.09000 +0.11 |
10.20 | 9.98 | 10.00 | 335,300 |
| 31 Jan 18 |
9.98000 +0.19 |
10.07 | 9.81 | 9.83 | 1,586,800 |
| 30 Jan 18 |
9.79000 -0.01 |
9.89 | 9.75 | 9.77 | 125,300 |
| 29 Jan 18 |
9.80000 -0.04 |
10.09 | 9.75 | 9.79 | 157,900 |
| 26 Jan 18 |
9.84000 -0.01 |
9.89 | 9.63 | 9.88 | 48,100 |
| 25 Jan 18 |
9.85000 -0.21 |
10.03 | 9.80 | 10.03 | 240,800 |
| 24 Jan 18 |
10.06000 +0.26 |
10.06 | 9.75 | 9.82 | 104,400 |
| 23 Jan 18 |
9.80000 +0.03 |
9.81 | 9.74 | 9.75 | 54,700 |
| 22 Jan 18 |
9.77000 -0.16 |
9.94 | 9.74 | 9.94 | 29,100 |
| 19 Jan 18 |
9.93000 -0.18 |
10.13 | 9.76 | 9.98 | 129,200 |
| 18 Jan 18 |
10.11000 +0.13 |
10.16 | 9.92 | 9.96 | 89,900 |
| 17 Jan 18 |
9.98000 +0.38 |
10.00 | 9.51 | 9.58 | 78,000 |
| 16 Jan 18 |
9.60000 -0.10 |
9.68 | 9.53 | 9.66 | 54,000 |
| 15 Jan 18 |
9.70000 +0.09 |
9.86 | 9.55 | 9.61 | 34,000 |
| 12 Jan 18 |
9.61000 -0.17 |
9.74 | 9.48 | 9.74 | 88,100 |
| 11 Jan 18 |
9.78000 -0.22 |
10.05 | 9.71 | 10.05 | 80,800 |
| 10 Jan 18 |
10.00000 +0.42 |
10.30 | 9.58 | 9.58 | 160,200 |
| 09 Jan 18 |
9.58000 +0.13 |
9.59 | 9.38 | 9.43 | 58,300 |
| 08 Jan 18 |
9.45000 +0.04 |
9.49 | 9.31 | 9.37 | 36,100 |
| 05 Jan 18 |
9.41000 -0.11 |
9.50 | 9.37 | 9.47 | 39,600 |
| 04 Jan 18 |
9.52000 -0.22 |
9.76 | 9.51 | 9.75 | 104,600 |
| 03 Jan 18 |
9.74000 +0.03 |
9.80 | 9.66 | 9.71 | 43,200 |
| 02 Jan 18 |
9.71000 +0.11 |
9.80 | 9.38 | 9.47 | 50,600 |
| 29 Dec 17 |
9.60000 +0.03 |
9.60 | 9.47 | 9.55 | 75,900 |
| 28 Dec 17 |
9.57000 +0.13 |
9.57 | 9.43 | 9.44 | 48,900 |
| 27 Dec 17 |
9.44000 +0.02 |
9.48 | 9.35 | 9.38 | 52,600 |
| 22 Dec 17 |
9.42000 -0.16 |
9.52 | 9.38 | 9.48 | 83,000 |
| 21 Dec 17 |
9.58000 +0.05 |
9.64 | 9.45 | 9.48 | 109,100 |
| 20 Dec 17 |
9.53000 -0.07 |
9.66 | 9.41 | 9.51 | 51,800 |
| 19 Dec 17 |
9.60000 +0.10 |
9.61 | 9.47 | 9.54 | 47,600 |
| 18 Dec 17 |
9.50000 -0.15 |
9.64 | 9.45 | 9.63 | 73,800 |
| 15 Dec 17 |
9.65000 -0.18 |
9.82 | 9.36 | 9.81 | 172,600 |
| 14 Dec 17 |
9.83000 -0.10 |
9.94 | 9.69 | 9.90 | 25,700 |
| 13 Dec 17 |
9.93000 +0.41 |
9.97 | 9.52 | 9.54 | 45,600 |
| 12 Dec 17 |
9.52000 +0.04 |
9.56 | 9.48 | 9.48 | 33,200 |
| 11 Dec 17 |
9.48000 -0.10 |
9.57 | 9.45 | 9.55 | 27,500 |
| 08 Dec 17 |
9.58000 +0.09 |
9.74 | 9.42 | 9.50 | 55,200 |
| 07 Dec 17 |
9.49000 +0.09 |
9.50 | 9.42 | 9.42 | 45,400 |
| 06 Dec 17 |
9.40000 -0.38 |
9.63 | 9.36 | 9.61 | 67,800 |
| 05 Dec 17 |
9.78000 +0.11 |
9.80 | 9.65 | 9.66 | 39,600 |
| 04 Dec 17 |
9.67000 -0.31 |
10.01 | 9.61 | 9.78 | 51,700 |
| 01 Dec 17 |
9.98000 +0.12 |
10.07 | 9.66 | 9.66 | 72,300 |
| 30 Nov 17 |
9.86000 +0.05 |
9.90 | 9.58 | 9.80 | 75,000 |
| 29 Nov 17 |
9.81000 +0.02 |
9.86 | 9.74 | 9.77 | 13,400 |
| 28 Nov 17 |
9.79000 +0.00 |
9.83 | 9.71 | 9.73 | 87,000 |
| 27 Nov 17 |
9.79000 -0.15 |
10.00 | 9.75 | 9.78 | 33,100 |
| 24 Nov 17 |
9.94000 -0.04 |
10.00 | 9.85 | 9.90 | 26,400 |
| 23 Nov 17 |
9.98000 +0.01 |
9.99 | 9.86 | 9.86 | 16,400 |
| 22 Nov 17 |
9.97000 -0.10 |
10.09 | 9.94 | 10.05 | 54,900 |
| 21 Nov 17 |
10.07000 +0.19 |
10.10 | 9.88 | 9.90 | 38,700 |
| 20 Nov 17 |
9.88000 -0.01 |
10.01 | 9.82 | 9.84 | 30,800 |
| 17 Nov 17 |
9.89000 -0.01 |
9.92 | 9.76 | 9.92 | 32,600 |
| 16 Nov 17 |
9.90000 -0.07 |
10.02 | 9.78 | 9.99 | 36,100 |
| 15 Nov 17 |
9.97000 +0.03 |
10.01 | 9.83 | 9.92 | 63,900 |
| 14 Nov 17 |
9.94000 -0.37 |
10.27 | 9.92 | 10.27 | 53,200 |
| 13 Nov 17 |
10.31000 +0.10 |
10.32 | 10.14 | 10.20 | 29,300 |
| 10 Nov 17 |
10.21000 -0.01 |
10.29 | 10.17 | 10.20 | 146,500 |
| 09 Nov 17 |
10.22000 -0.01 |
10.24 | 10.01 | 10.19 | 40,000 |
| 08 Nov 17 |
10.23000 +0.01 |
10.36 | 10.13 | 10.24 | 25,000 |
| 07 Nov 17 |
10.22000 -0.05 |
10.27 | 10.14 | 10.24 | 27,700 |
| 06 Nov 17 |
10.27000 -0.03 |
10.43 | 10.22 | 10.23 | 55,400 |
| 03 Nov 17 |
10.30000 +0.00 |
10.41 | 10.25 | 10.27 | 31,900 |
| 02 Nov 17 |
10.30000 -0.01 |
10.34 | 10.18 | 10.21 | 22,400 |
| 01 Nov 17 |
10.31000 +0.08 |
10.35 | 10.23 | 10.27 | 36,900 |
| 31 Oct 17 |
10.23000 +0.01 |
10.31 | 10.16 | 10.18 | 54,800 |
| 30 Oct 17 |
10.22000 -0.07 |
10.39 | 10.15 | 10.27 | 13,200 |
| 27 Oct 17 |
10.29000 +0.11 |
10.38 | 10.11 | 10.21 | 18,000 |
| 26 Oct 17 |
10.18000 -0.18 |
10.33 | 10.09 | 10.31 | 59,700 |
| 25 Oct 17 |
10.36000 +0.16 |
10.40 | 10.15 | 10.15 | 41,700 |
| 24 Oct 17 |
10.20000 +0.10 |
10.20 | 10.08 | 10.10 | 39,300 |
| 23 Oct 17 |
10.10000 +0.05 |
10.12 | 9.99 | 10.05 | 46,700 |
| 20 Oct 17 |
10.05000 +0.05 |
10.09 | 10.00 | 10.01 | 38,800 |
| 19 Oct 17 |
10.00000 -0.04 |
10.06 | 9.97 | 9.99 | 56,000 |
| 18 Oct 17 |
10.04000 +0.09 |
10.06 | 9.93 | 9.93 | 25,700 |
| 17 Oct 17 |
9.95000 +0.00 |
9.98 | 9.78 | 9.92 | 60,800 |
| 16 Oct 17 |
9.95000 -0.05 |
10.03 | 9.93 | 9.99 | 34,300 |
| 13 Oct 17 |
10.00000 -0.02 |
10.02 | 9.92 | 10.01 | 80,900 |
| 12 Oct 17 |
10.02000 +0.00 |
10.05 | 9.95 | 10.04 | 27,000 |
| 11 Oct 17 |
10.02000 +0.25 |
10.08 | 9.75 | 9.80 | 78,000 |
| 10 Oct 17 |
9.77000 +0.07 |
9.77 | 9.65 | 9.65 | 28,600 |
| 06 Oct 17 |
9.70000 +0.04 |
9.72 | 9.56 | 9.64 | 41,400 |
| 05 Oct 17 |
9.66000 +0.00 |
9.74 | 9.65 | 9.67 | 18,300 |
| 04 Oct 17 |
9.66000 +0.05 |
9.75 | 9.50 | 9.66 | 50,100 |
| 03 Oct 17 |
9.61000 -0.07 |
9.70 | 9.53 | 9.68 | 76,200 |
| 02 Oct 17 |
9.68000 +0.52 |
9.70 | 9.00 | 9.25 | 188,800 |
| 29 Sep 17 |
9.16000 +0.05 |
9.21 | 9.07 | 9.12 | 159,700 |
| 28 Sep 17 |
9.11000 +0.18 |
9.13 | 8.87 | 8.91 | 91,500 |
| 27 Sep 17 |
8.93000 -0.13 |
9.12 | 8.88 | 9.07 | 52,600 |
| 26 Sep 17 |
9.06000 -0.24 |
9.29 | 9.06 | 9.25 | 64,000 |
| 25 Sep 17 |
9.30000 +0.25 |
9.52 | 9.06 | 9.06 | 80,500 |
| 22 Sep 17 |
9.05000 -0.08 |
9.15 | 8.92 | 9.11 | 89,600 |
| 21 Sep 17 |
9.13000 -0.12 |
9.25 | 9.12 | 9.25 | 28,600 |
| 20 Sep 17 |
9.25000 +0.34 |
9.28 | 8.93 | 8.93 | 105,000 |
| 19 Sep 17 |
8.91000 -0.31 |
9.16 | 8.91 | 9.15 | 90,600 |
| 18 Sep 17 |
9.22000 +0.03 |
9.32 | 9.15 | 9.18 | 44,900 |
| 15 Sep 17 |
9.19000 -0.03 |
9.29 | 9.11 | 9.29 | 202,600 |
| 14 Sep 17 |
9.22000 +0.07 |
9.30 | 9.16 | 9.17 | 38,100 |
| 13 Sep 17 |
9.15000 +0.20 |
9.23 | 8.96 | 9.00 | 71,400 |
| 12 Sep 17 |
8.95000 -0.03 |
9.09 | 8.93 | 8.98 | 50,000 |
| 11 Sep 17 |
8.98000 +0.11 |
9.19 | 8.95 | 9.19 | 96,100 |
| 08 Sep 17 |
8.87000 -0.50 |
9.22 | 8.86 | 9.21 | 57,200 |
| 07 Sep 17 |
9.37000 +0.35 |
9.43 | 9.00 | 9.00 | 83,800 |
| 06 Sep 17 |
9.02000 -0.03 |
9.07 | 8.96 | 9.05 | 55,400 |
| 05 Sep 17 |
9.05000 +0.05 |
9.21 | 9.00 | 9.00 | 42,900 |
| 01 Sep 17 |
9.00000 -0.06 |
9.11 | 8.89 | 9.09 | 59,100 |
| 31 Aug 17 |
9.06000 -0.08 |
9.19 | 8.94 | 9.19 | 78,500 |
| 30 Aug 17 |
9.14000 -0.05 |
9.23 | 9.12 | 9.23 | 24,100 |
| 29 Aug 17 |
9.19000 -0.05 |
9.35 | 9.17 | 9.23 | 102,300 |
| 28 Aug 17 |
9.24000 +0.00 |
9.27 | 9.23 | 9.25 | 21,700 |
| 25 Aug 17 |
9.24000 -0.11 |
9.41 | 9.21 | 9.36 | 40,800 |
| 24 Aug 17 |
9.35000 -0.04 |
9.48 | 9.34 | 9.40 | 44,400 |
| 23 Aug 17 |
9.39000 +0.01 |
9.45 | 9.34 | 9.34 | 69,500 |
| 22 Aug 17 |
9.38000 -0.07 |
9.50 | 9.38 | 9.49 | 41,500 |
| 21 Aug 17 |
9.45000 +0.06 |
9.55 | 9.38 | 9.38 | 45,500 |
| 18 Aug 17 |
9.39000 -0.01 |
9.48 | 9.35 | 9.40 | 40,400 |
| 17 Aug 17 |
9.40000 +0.02 |
9.50 | 9.30 | 9.35 | 53,300 |
| 16 Aug 17 |
9.38000 -0.07 |
9.49 | 9.33 | 9.40 | 59,700 |
| 15 Aug 17 |
9.45000 +0.16 |
9.54 | 9.25 | 9.25 | 52,900 |
| 14 Aug 17 |
9.29000 -0.04 |
9.50 | 9.26 | 9.50 | 45,800 |
| 11 Aug 17 |
9.33000 -0.02 |
9.58 | 9.26 | 9.41 | 75,000 |
| 10 Aug 17 |
9.35000 +0.05 |
9.46 | 9.12 | 9.25 | 85,800 |
| 09 Aug 17 |
9.30000 -0.12 |
9.43 | 9.28 | 9.42 | 42,300 |
| 08 Aug 17 |
9.42000 -0.01 |
9.51 | 9.25 | 9.38 | 38,300 |
| 04 Aug 17 |
9.43000 -0.06 |
9.52 | 9.39 | 9.49 | 23,400 |
| 03 Aug 17 |
9.49000 -0.01 |
9.51 | 9.44 | 9.47 | 17,500 |
| 02 Aug 17 |
9.50000 +0.04 |
9.51 | 9.42 | 9.46 | 40,500 |
| 01 Aug 17 |
9.46000 -0.01 |
9.50 | 9.36 | 9.44 | 40,500 |
| 31 Jul 17 |
9.47000 +0.02 |
9.49 | 9.36 | 9.45 | 144,200 |
| 28 Jul 17 |
9.45000 -0.05 |
9.52 | 9.44 | 9.49 | 16,500 |
| 27 Jul 17 |
9.50000 -0.03 |
9.55 | 9.39 | 9.55 | 53,400 |
| 26 Jul 17 |
9.53000 -0.04 |
9.71 | 9.53 | 9.58 | 47,800 |
| 25 Jul 17 |
9.57000 +0.06 |
9.65 | 9.54 | 9.56 | 72,000 |
| 24 Jul 17 |
9.51000 +0.00 |
9.72 | 9.43 | 9.51 | 69,100 |
| 21 Jul 17 |
9.51000 -0.07 |
9.60 | 9.38 | 9.54 | 71,000 |
| 20 Jul 17 |
9.58000 -0.04 |
9.80 | 9.49 | 9.72 | 96,900 |
| 19 Jul 17 |
9.62000 -0.19 |
9.86 | 9.53 | 9.86 | 78,300 |
| 18 Jul 17 |
9.81000 -0.16 |
9.95 | 9.78 | 9.95 | 25,900 |
| 17 Jul 17 |
9.97000 -0.28 |
10.11 | 9.90 | 10.11 | 97,900 |
| 14 Jul 17 |
10.25000 -0.15 |
10.52 | 10.18 | 10.42 | 27,600 |
| 13 Jul 17 |
10.40000 -0.03 |
10.47 | 10.32 | 10.44 | 17,200 |
| 12 Jul 17 |
10.43000 -0.11 |
10.59 | 10.32 | 10.56 | 46,500 |
| 11 Jul 17 |
10.54000 +0.15 |
10.69 | 10.29 | 10.34 | 2,105,600 |
| 10 Jul 17 |
10.39000 +0.06 |
10.53 | 10.23 | 10.33 | 88,800 |
| 07 Jul 17 |
10.33000 -0.06 |
10.42 | 10.16 | 10.33 | 56,600 |
| 06 Jul 17 |
10.39000 +0.13 |
10.43 | 10.20 | 10.22 | 536,700 |
| 05 Jul 17 |
10.26000 +0.26 |
10.32 | 10.00 | 10.02 | 410,700 |
| 04 Jul 17 |
10.00000 -0.18 |
10.10 | 9.90 | 9.90 | 26,800 |
| 30 Jun 17 |
10.18000 +0.08 |
10.21 | 9.98 | 10.14 | 58,200 |
| 29 Jun 17 |
10.10000 -0.08 |
10.22 | 10.04 | 10.16 | 52,800 |
| 28 Jun 17 |
10.18000 -0.04 |
10.32 | 10.17 | 10.26 | 36,600 |
| 27 Jun 17 |
10.22000 +0.09 |
10.29 | 9.96 | 10.05 | 332,300 |
| 26 Jun 17 |
10.13000 -0.15 |
10.28 | 10.11 | 10.23 | 76,900 |
| 23 Jun 17 |
10.28000 -0.05 |
10.42 | 10.26 | 10.29 | 21,100 |
| 22 Jun 17 |
10.33000 +0.14 |
10.36 | 10.10 | 10.13 | 20,200 |
| 21 Jun 17 |
10.19000 -0.07 |
10.33 | 10.17 | 10.25 | 51,700 |
| 20 Jun 17 |
10.26000 +0.03 |
10.37 | 10.19 | 10.20 | 108,300 |
| 19 Jun 17 |
10.23000 +0.08 |
10.30 | 10.14 | 10.19 | 89,000 |
| 16 Jun 17 |
10.15000 +0.00 |
10.30 | 10.10 | 10.11 | 261,400 |
| 15 Jun 17 |
10.15000 -0.02 |
10.30 | 10.13 | 10.22 | 184,100 |
| 14 Jun 17 |
10.17000 +0.05 |
10.28 | 10.06 | 10.09 | 174,800 |
| 13 Jun 17 |
10.12000 +0.18 |
10.20 | 9.95 | 9.97 | 83,100 |
| 12 Jun 17 |
9.94000 +0.09 |
9.97 | 9.86 | 9.95 | 122,800 |
| 09 Jun 17 |
9.85000 -0.01 |
9.96 | 9.75 | 9.86 | 33,300 |
| 08 Jun 17 |
9.86000 -0.01 |
9.91 | 9.82 | 9.88 | 51,900 |
| 07 Jun 17 |
9.87000 -0.35 |
10.11 | 9.87 | 10.10 | 116,300 |
| 06 Jun 17 |
10.22000 +0.12 |
10.24 | 9.95 | 10.13 | 52,100 |
| 05 Jun 17 |
10.10000 -0.11 |
10.21 | 9.94 | 9.94 | 42,900 |
| 02 Jun 17 |
10.21000 +0.08 |
10.25 | 10.14 | 10.14 | 35,900 |
| 01 Jun 17 |
10.13000 -0.10 |
10.35 | 10.10 | 10.23 | 137,000 |
| 31 May 17 |
10.23000 -0.04 |
10.28 | 10.12 | 10.28 | 53,400 |
| 30 May 17 |
10.27000 +0.20 |
10.34 | 10.00 | 10.10 | 185,300 |
| 29 May 17 |
10.07000 +0.16 |
10.15 | 9.95 | 9.95 | 14,400 |
| 26 May 17 |
9.91000 +0.02 |
10.07 | 9.84 | 9.84 | 38,100 |
| 25 May 17 |
9.89000 +0.02 |
9.92 | 9.85 | 9.87 | 77,800 |
| 24 May 17 |
9.87000 +0.21 |
9.97 | 9.80 | 9.80 | 76,900 |
| 23 May 17 |
9.66000 -0.46 |
10.14 | 9.65 | 10.14 | 61,000 |
| 19 May 17 |
10.12000 -0.47 |
10.69 | 10.10 | 10.61 | 58,100 |
| 18 May 17 |
10.59000 +0.04 |
10.80 | 10.28 | 10.50 | 128,600 |
| 17 May 17 |
10.55000 -0.11 |
10.77 | 10.50 | 10.57 | 210,200 |
| 16 May 17 |
10.66000 -0.10 |
10.77 | 10.50 | 10.73 | 74,700 |
| 15 May 17 |
10.76000 +0.04 |
10.96 | 10.68 | 10.77 | 14,100 |
| 12 May 17 |
10.72000 -0.17 |
10.85 | 10.69 | 10.77 | 12,200 |
| 11 May 17 |
10.89000 -0.05 |
11.09 | 10.83 | 10.89 | 37,200 |
| 10 May 17 |
10.94000 +0.22 |
11.07 | 10.64 | 10.65 | 73,100 |
| 09 May 17 |
10.72000 -0.04 |
10.80 | 10.45 | 10.72 | 272,500 |
| 08 May 17 |
10.76000 -0.14 |
10.94 | 10.65 | 10.94 | 61,500 |
| 05 May 17 |
10.90000 -0.08 |
11.06 | 10.89 | 10.98 | 139,700 |
| 04 May 17 |
10.98000 -0.12 |
11.27 | 10.90 | 11.15 | 67,500 |
| 03 May 17 |
11.10000 -0.09 |
11.26 | 11.04 | 11.10 | 75,000 |
| 02 May 17 |
11.19000 +0.21 |
11.32 | 11.00 | 11.00 | 127,500 |
| 01 May 17 |
10.98000 +0.18 |
11.00 | 10.71 | 10.80 | 669,500 |
| 28 Apr 17 |
10.80000 +0.16 |
10.82 | 10.59 | 10.66 | 122,500 |
| 27 Apr 17 |
10.64000 -0.01 |
10.72 | 10.60 | 10.60 | 37,300 |
| 26 Apr 17 |
10.65000 -0.03 |
10.75 | 10.50 | 10.62 | 87,900 |
| 25 Apr 17 |
10.68000 -0.01 |
10.77 | 10.60 | 10.71 | 55,700 |
| 24 Apr 17 |
10.69000 +0.02 |
10.80 | 10.65 | 10.67 | 54,900 |
| 21 Apr 17 |
10.67000 -0.03 |
10.76 | 10.60 | 10.60 | 44,300 |
| 20 Apr 17 |
10.70000 +0.00 |
10.78 | 10.65 | 10.75 | 30,000 |
| 19 Apr 17 |
10.70000 -0.04 |
10.80 | 10.67 | 10.79 | 39,100 |
| 18 Apr 17 |
10.74000 +0.05 |
10.84 | 10.65 | 10.65 | 41,200 |
| 17 Apr 17 |
10.69000 +0.06 |
10.75 | 10.60 | 10.62 | 34,500 |
| 13 Apr 17 |
10.63000 +0.02 |
10.80 | 10.59 | 10.59 | 57,800 |
| 12 Apr 17 |
10.61000 -0.18 |
10.76 | 10.50 | 10.75 | 206,700 |
| 11 Apr 17 |
10.79000 +0.16 |
10.83 | 10.63 | 10.63 | 77,900 |
| 10 Apr 17 |
10.63000 +0.13 |
10.89 | 10.50 | 10.54 | 228,400 |
| 07 Apr 17 |
10.50000 -0.03 |
10.57 | 10.47 | 10.53 | 26,400 |
| 06 Apr 17 |
10.53000 +0.19 |
10.58 | 10.25 | 10.36 | 674,400 |
| 05 Apr 17 |
10.34000 -0.04 |
10.49 | 10.34 | 10.40 | 29,000 |
| 04 Apr 17 |
10.38000 +0.10 |
10.63 | 10.28 | 10.30 | 93,800 |
| 03 Apr 17 |
10.28000 -0.07 |
10.43 | 10.25 | 10.34 | 36,600 |
| 31 Mar 17 |
10.35000 +0.21 |
10.41 | 10.14 | 10.14 | 89,100 |
| 30 Mar 17 |
10.14000 -0.03 |
10.28 | 10.00 | 10.17 | 56,400 |
| 29 Mar 17 |
10.17000 +0.14 |
10.20 | 10.04 | 10.04 | 65,800 |
| 28 Mar 17 |
10.03000 +0.03 |
10.06 | 9.97 | 10.04 | 56,600 |
| 27 Mar 17 |
10.00000 +0.02 |
10.05 | 9.89 | 9.89 | 71,600 |
| 24 Mar 17 |
9.98000 +0.05 |
10.00 | 9.90 | 9.98 | 51,900 |
| 23 Mar 17 |
9.93000 +0.03 |
10.00 | 9.87 | 9.97 | 86,200 |
| 22 Mar 17 |
9.90000 +0.01 |
9.97 | 9.80 | 9.94 | 33,900 |
| 21 Mar 17 |
9.89000 -0.06 |
9.99 | 9.84 | 9.96 | 34,600 |
| 20 Mar 17 |
9.95000 +0.06 |
9.95 | 9.71 | 9.85 | 22,200 |
| 17 Mar 17 |
9.89000 -0.02 |
9.99 | 9.83 | 9.95 | 87,100 |
| 16 Mar 17 |
9.91000 +0.31 |
9.93 | 9.59 | 9.60 | 24,900 |
| 15 Mar 17 |
9.60000 -0.20 |
9.80 | 9.44 | 9.75 | 100,400 |
| 14 Mar 17 |
9.80000 -0.19 |
9.95 | 9.71 | 9.88 | 13,500 |
| 13 Mar 17 |
9.99000 +0.21 |
10.00 | 9.75 | 9.75 | 26,500 |
| 10 Mar 17 |
9.78000 -0.02 |
9.84 | 9.75 | 9.82 | 38,000 |
| 09 Mar 17 |
9.80000 -0.06 |
9.99 | 9.78 | 9.81 | 34,200 |
| 08 Mar 17 |
9.86000 -0.35 |
10.12 | 9.82 | 10.12 | 40,100 |
| 07 Mar 17 |
10.21000 +0.14 |
10.28 | 10.06 | 10.06 | 66,600 |
| 06 Mar 17 |
10.07000 -0.18 |
10.30 | 9.65 | 10.15 | 120,000 |
| 03 Mar 17 |
10.25000 +0.00 |
10.29 | 10.07 | 10.17 | 58,300 |
| 02 Mar 17 |
10.25000 -0.23 |
10.45 | 10.15 | 10.45 | 44,200 |
| 01 Mar 17 |
10.48000 +0.15 |
10.50 | 10.26 | 10.33 | 162,400 |
| 28 Feb 17 |
10.33000 +0.07 |
10.33 | 10.24 | 10.25 | 315,100 |
| 27 Feb 17 |
10.26000 +0.02 |
10.30 | 10.20 | 10.20 | 218,000 |
| 24 Feb 17 |
10.24000 -0.05 |
10.33 | 10.16 | 10.30 | 129,400 |
| 23 Feb 17 |
10.29000 +0.02 |
10.32 | 10.23 | 10.23 | 192,400 |
| 22 Feb 17 |
10.27000 -0.03 |
10.30 | 10.16 | 10.28 | 364,700 |
| 21 Feb 17 |
10.30000 -0.07 |
10.35 | 10.21 | 10.25 | 211,000 |
| 17 Feb 17 |
10.37000 +0.05 |
10.38 | 10.23 | 10.23 | 67,600 |
| 16 Feb 17 |
10.32000 +0.42 |
10.35 | 9.94 | 9.96 | 356,400 |
| 15 Feb 17 |
9.90000 +0.54 |
10.00 | 9.40 | 9.40 | 82,100 |
| 14 Feb 17 |
9.36000 +0.07 |
9.48 | 9.24 | 9.25 | 115,800 |
| 13 Feb 17 |
9.29000 -0.08 |
9.45 | 9.23 | 9.38 | 41,900 |
| 10 Feb 17 |
9.37000 +0.07 |
9.45 | 9.23 | 9.34 | 82,800 |
| 09 Feb 17 |
9.30000 +0.02 |
9.35 | 9.25 | 9.30 | 71,400 |
| 08 Feb 17 |
9.28000 -0.12 |
9.40 | 9.20 | 9.40 | 35,900 |
| 07 Feb 17 |
9.40000 +0.14 |
9.40 | 9.22 | 9.25 | 30,000 |
| 06 Feb 17 |
9.26000 +0.08 |
9.30 | 9.10 | 9.14 | 14,700 |
| 03 Feb 17 |
9.18000 +0.06 |
9.21 | 9.13 | 9.19 | 28,900 |
| 02 Feb 17 |
9.12000 -0.28 |
9.35 | 9.08 | 9.34 | 37,000 |
| 01 Feb 17 |
9.40000 +0.03 |
9.49 | 9.28 | 9.38 | 66,100 |
| 31 Jan 17 |
9.37000 -0.11 |
9.47 | 9.20 | 9.47 | 252,400 |
| 30 Jan 17 |
9.48000 -0.02 |
9.50 | 9.26 | 9.45 | 38,800 |
| 27 Jan 17 |
9.50000 +0.00 |
9.50 | 9.25 | 9.25 | 63,000 |
| 26 Jan 17 |
9.50000 +0.30 |
9.50 | 9.16 | 9.16 | 128,200 |
| 25 Jan 17 |
9.20000 -0.05 |
9.25 | 9.09 | 9.24 | 107,900 |
| 24 Jan 17 |
9.25000 +0.07 |
9.28 | 9.11 | 9.17 | 134,000 |
| 23 Jan 17 |
9.18000 +0.08 |
9.28 | 9.09 | 9.11 | 38,800 |
| 20 Jan 17 |
9.10000 -0.10 |
9.22 | 9.09 | 9.16 | 53,100 |
| 19 Jan 17 |
9.20000 +0.01 |
9.33 | 9.15 | 9.17 | 22,500 |
| 18 Jan 17 |
9.19000 -0.13 |
9.32 | 9.19 | 9.32 | 38,900 |
| 17 Jan 17 |
9.32000 +0.02 |
9.41 | 9.19 | 9.24 | 41,700 |
| 16 Jan 17 |
9.30000 -0.15 |
9.46 | 9.11 | 9.46 | 28,200 |
| 13 Jan 17 |
9.45000 +0.22 |
9.49 | 9.19 | 9.23 | 68,200 |
| 12 Jan 17 |
9.23000 +0.06 |
9.26 | 9.09 | 9.21 | 72,800 |
| 11 Jan 17 |
9.17000 +0.07 |
9.37 | 9.10 | 9.10 | 58,500 |
| 10 Jan 17 |
9.10000 -0.17 |
9.24 | 9.09 | 9.19 | 49,500 |
| 09 Jan 17 |
9.27000 -0.08 |
9.38 | 9.16 | 9.25 | 60,100 |
| 06 Jan 17 |
9.35000 +0.00 |
9.39 | 9.27 | 9.30 | 33,400 |
| 05 Jan 17 |
9.35000 +0.01 |
9.40 | 9.27 | 9.37 | 88,400 |
| 04 Jan 17 |
9.34000 +0.03 |
9.40 | 9.19 | 9.31 | 40,900 |
| 03 Jan 17 |
9.31000 +0.20 |
9.37 | 9.15 | 9.15 | 111,000 |
| 30 Dec 16 |
9.11000 -0.07 |
9.28 | 9.05 | 9.10 | 63,200 |
| 29 Dec 16 |
9.18000 +0.00 |
9.29 | 9.13 | 9.22 | 21,900 |
| 28 Dec 16 |
9.18000 -0.01 |
9.30 | 9.12 | 9.15 | 21,600 |
| 23 Dec 16 |
9.19000 +0.25 |
9.21 | 8.85 | 8.85 | 45,300 |
| 22 Dec 16 |
8.94000 -0.30 |
9.20 | 8.85 | 9.17 | 66,700 |
| 21 Dec 16 |
9.24000 +0.12 |
9.30 | 9.14 | 9.15 | 79,200 |
| 20 Dec 16 |
9.12000 -0.04 |
9.14 | 9.08 | 9.14 | 69,500 |
| 19 Dec 16 |
9.16000 -0.04 |
9.20 | 9.04 | 9.20 | 40,000 |
| 16 Dec 16 |
9.20000 +0.09 |
9.25 | 9.07 | 9.10 | 50,900 |
| 15 Dec 16 |
9.11000 +0.00 |
9.16 | 9.00 | 9.08 | 137,500 |
| 14 Dec 16 |
9.11000 +0.05 |
9.15 | 9.00 | 9.13 | 347,600 |
| 13 Dec 16 |
9.06000 -0.03 |
9.21 | 9.01 | 9.10 | 54,000 |
| 12 Dec 16 |
9.09000 +0.27 |
9.11 | 8.79 | 8.91 | 138,000 |
| 09 Dec 16 |
8.82000 +0.19 |
8.86 | 8.58 | 8.64 | 83,300 |
| 08 Dec 16 |
8.63000 -0.15 |
8.82 | 8.55 | 8.78 | 69,400 |
| 07 Dec 16 |
8.78000 +0.09 |
8.85 | 8.65 | 8.65 | 101,500 |
| 06 Dec 16 |
8.69000 -0.07 |
8.77 | 8.53 | 8.71 | 65,900 |
| 05 Dec 16 |
8.76000 -0.02 |
8.77 | 8.60 | 8.77 | 66,700 |
| 02 Dec 16 |
8.78000 +0.06 |
8.85 | 8.65 | 8.69 | 64,200 |
| 01 Dec 16 |
8.72000 -0.08 |
8.89 | 8.67 | 8.88 | 65,600 |
| 30 Nov 16 |
8.80000 +0.40 |
8.84 | 8.49 | 8.64 | 84,900 |
| 29 Nov 16 |
8.40000 -0.16 |
8.57 | 8.27 | 8.51 | 130,700 |
| 28 Nov 16 |
8.56000 -0.07 |
8.66 | 8.53 | 8.66 | 39,400 |
| 25 Nov 16 |
8.63000 +0.14 |
8.66 | 8.43 | 8.52 | 33,300 |
| 24 Nov 16 |
8.49000 +0.21 |
8.58 | 8.25 | 8.25 | 65,000 |
| 23 Nov 16 |
8.28000 -0.07 |
8.41 | 8.25 | 8.41 | 223,400 |
| 22 Nov 16 |
8.35000 -0.15 |
8.60 | 8.27 | 8.57 | 174,200 |
| 21 Nov 16 |
8.50000 -0.17 |
8.73 | 8.40 | 8.73 | 240,100 |
| 18 Nov 16 |
8.67000 +0.02 |
8.81 | 8.59 | 8.72 | 55,100 |
| 17 Nov 16 |
8.65000 -0.13 |
8.92 | 8.61 | 8.86 | 56,000 |
| 16 Nov 16 |
8.78000 +0.23 |
8.87 | 8.55 | 8.68 | 77,100 |
| 15 Nov 16 |
8.55000 +0.19 |
8.62 | 8.26 | 8.47 | 130,100 |
| 14 Nov 16 |
8.36000 +0.02 |
8.49 | 8.20 | 8.37 | 98,700 |
| 11 Nov 16 |
8.34000 -0.26 |
8.68 | 8.31 | 8.51 | 66,300 |
| 10 Nov 16 |
8.60000 -0.36 |
8.99 | 8.46 | 8.91 | 214,200 |
| 09 Nov 16 |
8.96000 -0.09 |
9.00 | 8.87 | 8.99 | 115,100 |
| 08 Nov 16 |
9.05000 -0.61 |
9.18 | 8.82 | 9.15 | 142,700 |
| 07 Nov 16 |
9.66000 +0.13 |
9.83 | 9.42 | 9.42 | 26,600 |
| 04 Nov 16 |
9.53000 -0.17 |
9.70 | 9.44 | 9.54 | 41,400 |
| 03 Nov 16 |
9.70000 -0.20 |
9.95 | 9.67 | 9.82 | 35,300 |
| 02 Nov 16 |
9.90000 +0.05 |
10.05 | 9.82 | 9.97 | 66,700 |
| 01 Nov 16 |
9.85000 -0.07 |
10.14 | 9.82 | 9.94 | 46,600 |
| 31 Oct 16 |
9.92000 -0.17 |
10.21 | 9.87 | 10.21 | 61,300 |
| 28 Oct 16 |
10.09000 +0.02 |
10.25 | 10.00 | 10.11 | 41,300 |
| 27 Oct 16 |
10.07000 -0.28 |
10.36 | 10.00 | 10.36 | 38,200 |
| 26 Oct 16 |
10.35000 +0.01 |
10.53 | 10.26 | 10.36 | 46,900 |
| 25 Oct 16 |
10.34000 -0.13 |
10.42 | 10.31 | 10.42 | 36,000 |
| 24 Oct 16 |
10.47000 +0.07 |
10.55 | 10.38 | 10.40 | 55,600 |
| 21 Oct 16 |
10.40000 +0.05 |
10.49 | 10.32 | 10.37 | 65,700 |
| 20 Oct 16 |
10.35000 +0.10 |
10.37 | 10.15 | 10.23 | 40,300 |
| 19 Oct 16 |
10.25000 -0.03 |
10.37 | 10.10 | 10.21 | 61,300 |
| 18 Oct 16 |
10.28000 +0.06 |
10.31 | 10.16 | 10.24 | 17,900 |
| 17 Oct 16 |
10.22000 -0.08 |
10.36 | 10.05 | 10.36 | 30,700 |
| 14 Oct 16 |
10.30000 -0.04 |
10.39 | 10.16 | 10.38 | 25,300 |
| 13 Oct 16 |
10.34000 +0.00 |
10.40 | 10.16 | 10.16 | 48,400 |
| 12 Oct 16 |
10.34000 +0.00 |
10.40 | 10.20 | 10.30 | 133,800 |
| 11 Oct 16 |
10.34000 +0.02 |
10.44 | 10.17 | 10.40 | 82,100 |
| 07 Oct 16 |
10.32000 +0.09 |
10.33 | 10.15 | 10.23 | 36,900 |
| 06 Oct 16 |
10.23000 +0.18 |
10.31 | 10.05 | 10.05 | 97,000 |
| 05 Oct 16 |
10.05000 +0.20 |
10.06 | 9.85 | 9.85 | 69,000 |
| 04 Oct 16 |
9.85000 +0.03 |
9.94 | 9.82 | 9.94 | 34,600 |
| 03 Oct 16 |
9.82000 +0.01 |
9.85 | 9.72 | 9.75 | 13,800 |
| 30 Sep 16 |
9.81000 -0.03 |
9.88 | 9.70 | 9.79 | 76,000 |
| 29 Sep 16 |
9.84000 +0.06 |
9.95 | 9.75 | 9.78 | 57,600 |
| 28 Sep 16 |
9.78000 +0.34 |
9.80 | 9.44 | 9.44 | 60,900 |
| 27 Sep 16 |
9.44000 -0.21 |
9.66 | 9.41 | 9.65 | 66,500 |
| 26 Sep 16 |
9.65000 -0.07 |
9.75 | 9.63 | 9.70 | 58,000 |
| 23 Sep 16 |
9.72000 +0.04 |
9.75 | 9.66 | 9.66 | 102,200 |
| 22 Sep 16 |
9.68000 +0.17 |
9.70 | 9.41 | 9.51 | 75,000 |
| 21 Sep 16 |
9.51000 +0.02 |
9.80 | 9.40 | 9.52 | 73,000 |
| 20 Sep 16 |
9.49000 -0.03 |
9.63 | 9.39 | 9.63 | 56,400 |
| 19 Sep 16 |
9.52000 +0.00 |
9.64 | 9.50 | 9.53 | 72,400 |
| 16 Sep 16 |
9.52000 -0.16 |
9.68 | 9.41 | 9.61 | 114,700 |
| 15 Sep 16 |
9.68000 +0.19 |
9.80 | 9.43 | 9.43 | 100,200 |
| 14 Sep 16 |
9.49000 +0.03 |
9.67 | 9.26 | 9.50 | 133,100 |
| 13 Sep 16 |
9.46000 -0.05 |
9.52 | 9.32 | 9.39 | 66,300 |
| 12 Sep 16 |
9.51000 +0.12 |
9.55 | 9.26 | 9.26 | 66,700 |
| 09 Sep 16 |
9.39000 -0.09 |
9.57 | 9.35 | 9.57 | 51,200 |
| 08 Sep 16 |
9.48000 +0.24 |
9.54 | 9.32 | 9.32 | 48,500 |
| 07 Sep 16 |
9.24000 -0.10 |
9.41 | 9.20 | 9.30 | 37,000 |
| 06 Sep 16 |
9.34000 -0.05 |
9.44 | 9.32 | 9.40 | 36,900 |
| 02 Sep 16 |
9.39000 -0.02 |
9.48 | 9.35 | 9.41 | 39,600 |
| 01 Sep 16 |
9.41000 +0.08 |
9.45 | 9.29 | 9.33 | 47,500 |
| 31 Aug 16 |
9.33000 -0.14 |
9.50 | 9.33 | 9.43 | 68,500 |
| 30 Aug 16 |
9.47000 +0.16 |
9.64 | 9.40 | 9.52 | 45,300 |
| 29 Aug 16 |
9.31000 -0.03 |
9.39 | 9.26 | 9.39 | 30,800 |
| 26 Aug 16 |
9.34000 -0.30 |
9.67 | 9.29 | 9.67 | 24,600 |
| 25 Aug 16 |
9.64000 +0.25 |
9.67 | 9.21 | 9.39 | 68,400 |
| 24 Aug 16 |
9.39000 -0.23 |
9.68 | 9.39 | 9.61 | 41,500 |
| 23 Aug 16 |
9.62000 +0.03 |
9.75 | 9.55 | 9.71 | 34,300 |
| 22 Aug 16 |
9.59000 +0.10 |
9.59 | 9.37 | 9.49 | 33,300 |
| 19 Aug 16 |
9.49000 -0.29 |
9.78 | 9.35 | 9.78 | 83,000 |
| 18 Aug 16 |
9.78000 +0.15 |
9.88 | 9.59 | 9.69 | 85,000 |
| 17 Aug 16 |
9.63000 -0.05 |
9.81 | 9.60 | 9.68 | 65,900 |
| 16 Aug 16 |
9.68000 -0.15 |
9.84 | 9.65 | 9.83 | 94,000 |
| 15 Aug 16 |
9.83000 -0.01 |
9.90 | 9.76 | 9.84 | 70,600 |
| 12 Aug 16 |
9.84000 +0.06 |
9.91 | 9.75 | 9.75 | 39,600 |
| 11 Aug 16 |
9.78000 -0.22 |
10.11 | 9.76 | 9.90 | 81,000 |
| 10 Aug 16 |
10.00000 -0.35 |
10.41 | 9.83 | 10.41 | 119,600 |
| 09 Aug 16 |
10.35000 -0.12 |
10.50 | 10.29 | 10.37 | 61,900 |
| 08 Aug 16 |
10.47000 +0.09 |
10.62 | 10.27 | 10.30 | 68,000 |
| 05 Aug 16 |
10.38000 +0.08 |
10.47 | 10.30 | 10.30 | 19,900 |
| 04 Aug 16 |
10.30000 -0.02 |
10.37 | 10.17 | 10.34 | 32,500 |
| 03 Aug 16 |
10.32000 +0.25 |
10.35 | 10.00 | 10.02 | 42,300 |
| 02 Aug 16 |
10.07000 +0.16 |
10.07 | 9.93 | 9.99 | 57,800 |
| 29 Jul 16 |
9.91000 -0.11 |
10.04 | 9.83 | 10.04 | 50,100 |
| 28 Jul 16 |
10.02000 -0.08 |
10.12 | 9.98 | 10.04 | 40,400 |
| 27 Jul 16 |
10.10000 +0.08 |
10.22 | 10.00 | 10.02 | 28,000 |
| 26 Jul 16 |
10.02000 +0.01 |
10.06 | 9.95 | 9.95 | 21,500 |
| 25 Jul 16 |
10.01000 +0.24 |
10.02 | 9.70 | 9.70 | 45,900 |
| 22 Jul 16 |
9.77000 -0.24 |
10.15 | 9.75 | 10.15 | 60,700 |
| 21 Jul 16 |
10.01000 +0.12 |
10.05 | 9.81 | 9.81 | 62,000 |
| 20 Jul 16 |
9.89000 -0.01 |
10.00 | 9.81 | 9.85 | 66,000 |
| 19 Jul 16 |
9.90000 +0.02 |
9.95 | 9.83 | 9.90 | 38,900 |
| 18 Jul 16 |
9.88000 -0.12 |
10.16 | 9.82 | 9.90 | 40,300 |
| 15 Jul 16 |
10.00000 -0.25 |
10.20 | 9.97 | 10.20 | 24,500 |
| 14 Jul 16 |
10.25000 +0.24 |
10.27 | 10.01 | 10.14 | 30,000 |
| 13 Jul 16 |
10.01000 +0.08 |
10.09 | 9.81 | 9.94 | 79,700 |
| 12 Jul 16 |
9.93000 +0.28 |
10.00 | 9.65 | 9.67 | 44,600 |
| 11 Jul 16 |
9.65000 -0.23 |
9.97 | 9.62 | 9.79 | 35,900 |
| 08 Jul 16 |
9.88000 +0.10 |
9.95 | 9.60 | 9.85 | 35,400 |
| 07 Jul 16 |
9.78000 -0.07 |
9.95 | 9.50 | 9.86 | 66,700 |
| 06 Jul 16 |
9.85000 +0.07 |
9.94 | 9.54 | 9.71 | 72,200 |
| 05 Jul 16 |
9.78000 -0.57 |
10.47 | 9.73 | 10.37 | 67,600 |
| 04 Jul 16 |
10.35000 +0.01 |
10.45 | 10.27 | 10.35 | 18,900 |
| 30 Jun 16 |
10.34000 +0.27 |
10.45 | 10.15 | 10.26 | 110,500 |
| 29 Jun 16 |
10.07000 +0.43 |
10.10 | 9.72 | 9.72 | 74,100 |
| 28 Jun 16 |
9.64000 +0.15 |
9.66 | 9.50 | 9.62 | 55,800 |
| 27 Jun 16 |
9.49000 -0.24 |
9.70 | 9.43 | 9.70 | 42,100 |
| 24 Jun 16 |
9.73000 -0.26 |
10.03 | 9.63 | 9.63 | 37,600 |
| 23 Jun 16 |
9.99000 +0.20 |
10.00 | 9.75 | 9.89 | 39,600 |
| 22 Jun 16 |
9.79000 +0.03 |
9.90 | 9.75 | 9.76 | 24,700 |
| 21 Jun 16 |
9.76000 -0.04 |
9.84 | 9.74 | 9.84 | 44,400 |
| 20 Jun 16 |
9.80000 -0.21 |
10.02 | 9.79 | 9.88 | 78,600 |
| 17 Jun 16 |
10.01000 +0.22 |
10.14 | 9.70 | 9.79 | 200,900 |
| 16 Jun 16 |
9.79000 +0.01 |
9.87 | 9.64 | 9.76 | 52,600 |
| 15 Jun 16 |
9.78000 -0.12 |
10.10 | 9.78 | 9.89 | 58,900 |
| 14 Jun 16 |
9.90000 -0.09 |
10.01 | 9.76 | 9.97 | 54,700 |
| 13 Jun 16 |
9.99000 +0.09 |
10.21 | 9.83 | 9.89 | 51,100 |
| 10 Jun 16 |
9.90000 -0.49 |
10.39 | 9.84 | 10.28 | 86,600 |
| 09 Jun 16 |
10.39000 -0.11 |
10.45 | 10.34 | 10.45 | 8,400 |
| 08 Jun 16 |
10.50000 +0.10 |
10.61 | 10.41 | 10.41 | 76,000 |
| 07 Jun 16 |
10.40000 +0.10 |
10.49 | 10.27 | 10.27 | 76,800 |
| 06 Jun 16 |
10.30000 +0.24 |
10.35 | 10.10 | 10.10 | 53,100 |
| 03 Jun 16 |
10.06000 -0.09 |
10.07 | 9.88 | 9.98 | 47,900 |
| 02 Jun 16 |
10.15000 +0.01 |
10.16 | 9.99 | 10.09 | 75,600 |
| 01 Jun 16 |
10.14000 -0.23 |
10.30 | 10.12 | 10.30 | 63,900 |
| 31 May 16 |
10.37000 +0.18 |
10.42 | 10.09 | 10.09 | 111,500 |
| 30 May 16 |
10.19000 +0.11 |
10.26 | 10.05 | 10.15 | 47,400 |
| 27 May 16 |
10.08000 +0.08 |
10.15 | 9.95 | 9.95 | 90,100 |
| 26 May 16 |
10.00000 +0.08 |
10.09 | 9.94 | 9.94 | 85,800 |
| 25 May 16 |
9.92000 -0.24 |
10.08 | 9.91 | 10.00 | 146,500 |
| 24 May 16 |
10.16000 +0.43 |
10.28 | 9.41 | 9.41 | 167,800 |
| 20 May 16 |
9.73000 +0.27 |
9.77 | 9.15 | 9.50 | 89,000 |
| 19 May 16 |
9.46000 +0.01 |
9.53 | 9.25 | 9.44 | 122,800 |
| 18 May 16 |
9.45000 -0.04 |
9.51 | 9.30 | 9.37 | 64,400 |
| 17 May 16 |
9.49000 +0.14 |
9.50 | 9.29 | 9.38 | 40,000 |
| 16 May 16 |
9.35000 +0.24 |
9.40 | 9.15 | 9.15 | 37,700 |
| 13 May 16 |
9.11000 +0.03 |
9.35 | 9.09 | 9.09 | 61,900 |
| 12 May 16 |
9.08000 -0.03 |
9.34 | 9.03 | 9.26 | 88,500 |
| 11 May 16 |
9.11000 +0.05 |
9.50 | 9.03 | 9.03 | 98,600 |
| 10 May 16 |
9.06000 +0.05 |
9.17 | 8.99 | 9.06 | 84,500 |
| 09 May 16 |
9.01000 -0.92 |
9.78 | 8.94 | 9.78 | 282,900 |
| 06 May 16 |
9.93000 -0.34 |
10.29 | 9.91 | 10.25 | 64,700 |
| 05 May 16 |
10.27000 -0.04 |
10.43 | 10.13 | 10.40 | 36,600 |
| 04 May 16 |
10.31000 -0.02 |
10.37 | 10.15 | 10.20 | 92,800 |
| 03 May 16 |
10.33000 +0.17 |
10.43 | 9.90 | 10.07 | 88,800 |
| 02 May 16 |
10.16000 +0.12 |
10.25 | 10.02 | 10.19 | 38,200 |
| 29 Apr 16 |
10.04000 -0.12 |
10.27 | 10.00 | 10.16 | 39,700 |
| 28 Apr 16 |
10.16000 -0.05 |
10.35 | 10.15 | 10.15 | 29,600 |
| 27 Apr 16 |
10.21000 +0.05 |
10.29 | 10.05 | 10.13 | 54,600 |
| 26 Apr 16 |
10.16000 +0.06 |
10.28 | 10.09 | 10.15 | 81,300 |
| 25 Apr 16 |
10.10000 +0.04 |
10.17 | 10.02 | 10.09 | 49,100 |
| 22 Apr 16 |
10.06000 -0.09 |
10.23 | 10.05 | 10.11 | 35,400 |
| 21 Apr 16 |
10.15000 -0.09 |
10.25 | 10.05 | 10.25 | 37,700 |
| 20 Apr 16 |
10.24000 +0.05 |
10.33 | 10.17 | 10.33 | 104,900 |
| 19 Apr 16 |
10.19000 +0.00 |
10.28 | 10.03 | 10.05 | 151,600 |
| 18 Apr 16 |
10.19000 +0.29 |
10.20 | 9.90 | 9.90 | 114,500 |
| 15 Apr 16 |
9.90000 -0.15 |
10.17 | 9.84 | 9.84 | 38,100 |
| 14 Apr 16 |
10.05000 -0.34 |
10.40 | 9.96 | 10.40 | 56,200 |
| 13 Apr 16 |
10.39000 +0.16 |
10.53 | 10.19 | 10.30 | 193,300 |
| 12 Apr 16 |
10.23000 +0.07 |
10.25 | 10.14 | 10.23 | 60,000 |
| 11 Apr 16 |
10.16000 +0.12 |
10.26 | 10.01 | 10.01 | 65,000 |
| 08 Apr 16 |
10.04000 +0.02 |
10.09 | 9.97 | 10.07 | 51,000 |
| 07 Apr 16 |
10.02000 -0.04 |
10.09 | 10.00 | 10.05 | 133,200 |
| 06 Apr 16 |
10.06000 -0.12 |
10.20 | 10.00 | 10.20 | 86,700 |
| 05 Apr 16 |
10.18000 +0.01 |
10.20 | 10.06 | 10.10 | 36,900 |
| 04 Apr 16 |
10.17000 +0.19 |
10.17 | 9.97 | 10.04 | 95,100 |
| 01 Apr 16 |
9.98000 -0.16 |
10.24 | 9.95 | 10.18 | 47,500 |
| 31 Mar 16 |
10.14000 -0.10 |
10.28 | 10.11 | 10.20 | 89,900 |
| 30 Mar 16 |
10.24000 -0.17 |
10.59 | 10.07 | 10.48 | 102,500 |
| 29 Mar 16 |
10.41000 -0.04 |
10.71 | 10.40 | 10.40 | 80,500 |
| 28 Mar 16 |
10.45000 +0.33 |
10.64 | 10.13 | 10.13 | 69,000 |
| 24 Mar 16 |
10.12000 -0.06 |
10.24 | 9.77 | 10.05 | 50,600 |
| 23 Mar 16 |
10.18000 -0.60 |
10.85 | 10.13 | 10.77 | 105,100 |
| 22 Mar 16 |
10.78000 +0.12 |
10.85 | 10.58 | 10.58 | 92,900 |
| 21 Mar 16 |
10.66000 -0.13 |
10.79 | 10.56 | 10.63 | 98,500 |
| 18 Mar 16 |
10.79000 -0.02 |
10.88 | 10.65 | 10.86 | 96,300 |
| 17 Mar 16 |
10.81000 +0.32 |
10.85 | 10.50 | 10.51 | 62,200 |
| 16 Mar 16 |
10.49000 +0.10 |
10.54 | 10.33 | 10.40 | 92,300 |
| 15 Mar 16 |
10.39000 -0.11 |
10.55 | 10.19 | 10.46 | 57,800 |
| 14 Mar 16 |
10.50000 +0.08 |
10.58 | 10.21 | 10.43 | 118,000 |
| 11 Mar 16 |
10.42000 +0.47 |
10.50 | 10.01 | 10.01 | 155,700 |
| 10 Mar 16 |
9.95000 +0.12 |
10.12 | 9.87 | 9.96 | 143,900 |
| 09 Mar 16 |
9.83000 +0.01 |
9.98 | 9.70 | 9.91 | 71,200 |
| 08 Mar 16 |
9.82000 +0.20 |
9.91 | 9.52 | 9.53 | 136,500 |
| 07 Mar 16 |
9.62000 +0.23 |
9.73 | 9.24 | 9.24 | 266,100 |
| 04 Mar 16 |
9.39000 -0.30 |
9.75 | 9.23 | 9.75 | 109,600 |
| 03 Mar 16 |
9.69000 -0.21 |
9.86 | 9.64 | 9.77 | 97,800 |
| 02 Mar 16 |
9.90000 -0.07 |
9.99 | 9.60 | 9.93 | 216,200 |
| 01 Mar 16 |
9.97000 +0.22 |
10.28 | 9.71 | 9.86 | 142,700 |
| 29 Feb 16 |
9.75000 -0.04 |
10.03 | 9.67 | 9.83 | 104,400 |
| 26 Feb 16 |
9.79000 -0.21 |
10.18 | 9.74 | 10.08 | 83,100 |
| 25 Feb 16 |
10.00000 +0.22 |
10.14 | 9.74 | 9.78 | 97,200 |
| 24 Feb 16 |
9.78000 +0.13 |
9.81 | 9.32 | 9.50 | 105,900 |
| 23 Feb 16 |
9.65000 +0.03 |
9.78 | 9.52 | 9.52 | 115,300 |
| 22 Feb 16 |
9.62000 +0.31 |
9.79 | 9.42 | 9.46 | 115,100 |
| 19 Feb 16 |
9.31000 -0.11 |
9.37 | 9.19 | 9.27 | 69,000 |
| 18 Feb 16 |
9.42000 -0.09 |
9.65 | 9.32 | 9.57 | 119,300 |
| 17 Feb 16 |
9.51000 +0.76 |
9.55 | 8.81 | 8.81 | 163,500 |
| 16 Feb 16 |
8.75000 +0.38 |
8.78 | 8.39 | 8.50 | 60,700 |
| 12 Feb 16 |
8.37000 +0.29 |
8.38 | 8.04 | 8.16 | 85,400 |
| 11 Feb 16 |
8.08000 -0.30 |
8.29 | 8.00 | 8.27 | 294,500 |
| 10 Feb 16 |
8.38000 -0.23 |
8.87 | 8.28 | 8.63 | 338,500 |
| 09 Feb 16 |
8.61000 +0.02 |
8.64 | 8.44 | 8.55 | 54,600 |
| 08 Feb 16 |
8.59000 -0.21 |
8.71 | 8.31 | 8.71 | 115,300 |
| 05 Feb 16 |
8.80000 -0.15 |
8.96 | 8.75 | 8.90 | 100,100 |
| 04 Feb 16 |
8.95000 +0.06 |
9.08 | 8.85 | 8.88 | 181,200 |
| 03 Feb 16 |
8.89000 -0.13 |
9.02 | 8.67 | 8.82 | 149,700 |
| 02 Feb 16 |
9.02000 -0.38 |
9.30 | 8.98 | 9.29 | 68,100 |
| 01 Feb 16 |
9.40000 +0.10 |
9.52 | 9.23 | 9.25 | 126,800 |
| 29 Jan 16 |
9.30000 +0.75 |
9.38 | 8.54 | 8.54 | 658,600 |
| 28 Jan 16 |
8.55000 +0.19 |
8.65 | 8.36 | 8.40 | 140,900 |
| 27 Jan 16 |
8.36000 +0.41 |
8.39 | 7.98 | 7.98 | 273,800 |
| 26 Jan 16 |
7.95000 -0.04 |
8.11 | 7.67 | 7.70 | 349,100 |
| 25 Jan 16 |
7.99000 -0.38 |
8.20 | 7.98 | 8.20 | 196,800 |
| 22 Jan 16 |
8.37000 +0.20 |
8.50 | 8.19 | 8.30 | 242,500 |
| 21 Jan 16 |
8.17000 +0.03 |
8.36 | 8.13 | 8.17 | 138,500 |
| 20 Jan 16 |
8.14000 -0.30 |
8.60 | 8.10 | 8.30 | 253,900 |
| 19 Jan 16 |
8.44000 +0.01 |
8.75 | 8.35 | 8.51 | 252,900 |
| 18 Jan 16 |
8.43000 -0.26 |
8.48 | 8.29 | 8.30 | 45,800 |
| 15 Jan 16 |
8.69000 +0.09 |
8.70 | 8.29 | 8.60 | 130,400 |
| 14 Jan 16 |
8.60000 -0.05 |
8.93 | 8.55 | 8.75 | 87,900 |
| 13 Jan 16 |
8.65000 -0.36 |
9.05 | 8.60 | 8.96 | 201,700 |
| 12 Jan 16 |
9.01000 +0.38 |
9.03 | 8.56 | 8.56 | 136,400 |
| 11 Jan 16 |
8.63000 -0.22 |
8.95 | 8.57 | 8.91 | 153,500 |
| 08 Jan 16 |
8.85000 +0.06 |
9.01 | 8.79 | 8.86 | 79,500 |
| 07 Jan 16 |
8.79000 -0.28 |
8.90 | 8.60 | 8.85 | 186,000 |
| 06 Jan 16 |
9.07000 -0.07 |
9.15 | 8.94 | 9.02 | 204,100 |
| 05 Jan 16 |
9.14000 +0.28 |
9.16 | 8.82 | 8.82 | 65,800 |
| 04 Jan 16 |
8.86000 -0.12 |
8.96 | 8.70 | 8.85 | 138,500 |
| 31 Dec 15 |
8.98000 -0.54 |
9.53 | 8.98 | 9.50 | 75,500 |
| 30 Dec 15 |
9.52000 +0.03 |
9.59 | 9.44 | 9.45 | 63,000 |
| 29 Dec 15 |
9.49000 +0.04 |
9.50 | 9.31 | 9.41 | 69,200 |
| 24 Dec 15 |
9.45000 +0.09 |
9.50 | 9.32 | 9.35 | 26,700 |
| 23 Dec 15 |
9.36000 +0.15 |
9.44 | 9.20 | 9.25 | 97,800 |
| 22 Dec 15 |
9.21000 -0.03 |
9.29 | 9.11 | 9.22 | 93,700 |
| 21 Dec 15 |
9.24000 -0.03 |
9.37 | 9.18 | 9.28 | 137,200 |
| 18 Dec 15 |
9.27000 +0.01 |
9.31 | 9.11 | 9.24 | 135,100 |
| 17 Dec 15 |
9.26000 +0.28 |
9.40 | 8.97 | 8.97 | 266,600 |
| 16 Dec 15 |
8.98000 -0.02 |
9.41 | 8.92 | 9.04 | 221,600 |
| 15 Dec 15 |
9.00000 +0.75 |
9.13 | 8.30 | 8.30 | 329,600 |
| 14 Dec 15 |
8.25000 -0.65 |
9.01 | 8.22 | 8.76 | 429,400 |
| 11 Dec 15 |
8.90000 -0.62 |
9.54 | 8.83 | 9.46 | 202,800 |
| 10 Dec 15 |
9.52000 +0.07 |
9.63 | 9.45 | 9.51 | 151,000 |
| 09 Dec 15 |
9.45000 -0.16 |
9.73 | 9.28 | 9.57 | 295,900 |
| 08 Dec 15 |
9.61000 -0.12 |
9.71 | 9.35 | 9.59 | 355,300 |
| 07 Dec 15 |
9.73000 -0.27 |
9.95 | 9.65 | 9.94 | 194,000 |
| 04 Dec 15 |
10.00000 -0.16 |
10.25 | 9.99 | 10.12 | 210,600 |
| 03 Dec 15 |
10.16000 -0.18 |
10.36 | 10.10 | 10.30 | 364,800 |
| 02 Dec 15 |
10.34000 -0.02 |
10.44 | 10.23 | 10.23 | 82,200 |
| 01 Dec 15 |
10.36000 -0.03 |
10.45 | 10.26 | 10.39 | 470,700 |
| 30 Nov 15 |
10.39000 +0.14 |
10.56 | 10.30 | 10.30 | 1,034,000 |
| 27 Nov 15 |
10.25000 +0.07 |
10.38 | 10.04 | 10.04 | 103,400 |
| 26 Nov 15 |
10.18000 -0.01 |
10.22 | 10.06 | 10.22 | 47,100 |
| 25 Nov 15 |
10.19000 +0.09 |
10.23 | 10.02 | 10.04 | 142,400 |
| 24 Nov 15 |
10.10000 -0.10 |
10.25 | 9.93 | 10.19 | 154,400 |
| 23 Nov 15 |
10.20000 -0.03 |
10.33 | 10.15 | 10.19 | 96,800 |
| 20 Nov 15 |
10.23000 -0.11 |
10.56 | 10.13 | 10.29 | 146,600 |
| 19 Nov 15 |
10.34000 -0.37 |
10.73 | 10.19 | 10.64 | 155,300 |
| 18 Nov 15 |
10.71000 -0.12 |
10.85 | 10.64 | 10.81 | 106,700 |
| 17 Nov 15 |
10.83000 -0.23 |
11.23 | 10.75 | 11.07 | 157,000 |
| 16 Nov 15 |
11.06000 -0.11 |
11.10 | 10.83 | 11.01 | 287,300 |
| 13 Nov 15 |
11.17000 -0.94 |
12.08 | 10.69 | 11.40 | 373,800 |
| 12 Nov 15 |
12.11000 +0.32 |
12.15 | 11.70 | 11.70 | 59,700 |
| 11 Nov 15 |
11.79000 -0.10 |
12.17 | 11.79 | 11.80 | 79,400 |
| 10 Nov 15 |
11.89000 -0.12 |
12.05 | 11.65 | 12.05 | 58,800 |
| 09 Nov 15 |
12.01000 -0.36 |
12.45 | 12.00 | 12.30 | 56,300 |
| 06 Nov 15 |
12.37000 +0.17 |
12.45 | 12.04 | 12.15 | 40,200 |
| 05 Nov 15 |
12.20000 +0.07 |
12.23 | 12.03 | 12.13 | 55,600 |
| 04 Nov 15 |
12.13000 -0.08 |
12.31 | 12.00 | 12.31 | 56,100 |
| 03 Nov 15 |
12.21000 +0.23 |
12.31 | 12.00 | 12.05 | 46,000 |
| 02 Nov 15 |
11.98000 -0.42 |
12.44 | 11.87 | 12.38 | 81,800 |
| 30 Oct 15 |
12.40000 +0.16 |
12.45 | 12.02 | 12.23 | 93,600 |
| 29 Oct 15 |
12.24000 +0.34 |
12.47 | 11.80 | 11.85 | 103,900 |
| 28 Oct 15 |
11.90000 +0.21 |
12.00 | 11.68 | 11.74 | 61,800 |
| 27 Oct 15 |
11.69000 -0.23 |
12.04 | 11.69 | 11.90 | 116,000 |
| 26 Oct 15 |
11.92000 -0.09 |
12.08 | 11.80 | 11.93 | 75,500 |
| 23 Oct 15 |
12.01000 -0.24 |
12.31 | 11.92 | 12.31 | 66,300 |
| 22 Oct 15 |
12.25000 +0.26 |
12.28 | 11.82 | 12.05 | 97,600 |
| 21 Oct 15 |
11.99000 +0.32 |
12.10 | 11.61 | 11.61 | 79,900 |
| 20 Oct 15 |
11.67000 -0.25 |
12.00 | 11.67 | 11.99 | 65,800 |
| 19 Oct 15 |
11.92000 +0.16 |
12.01 | 11.66 | 11.66 | 72,100 |
| 16 Oct 15 |
11.76000 -0.11 |
12.10 | 11.70 | 11.94 | 69,900 |
| 15 Oct 15 |
11.87000 -0.07 |
11.99 | 11.80 | 11.99 | 56,700 |
| 14 Oct 15 |
11.94000 -0.16 |
12.19 | 11.94 | 12.13 | 146,600 |
| 13 Oct 15 |
12.10000 +0.00 |
12.47 | 11.97 | 11.97 | 173,300 |
| 09 Oct 15 |
12.10000 +0.12 |
12.11 | 11.84 | 11.84 | 80,300 |
| 08 Oct 15 |
11.98000 +0.13 |
12.00 | 11.61 | 11.76 | 977,600 |
| 07 Oct 15 |
11.85000 +0.16 |
12.00 | 11.54 | 11.54 | 106,300 |
| 06 Oct 15 |
11.69000 -0.22 |
11.98 | 11.62 | 11.88 | 65,500 |
| 05 Oct 15 |
11.91000 +0.43 |
11.95 | 11.50 | 11.50 | 162,400 |
| 02 Oct 15 |
11.48000 -0.07 |
11.49 | 11.32 | 11.43 | 126,900 |
| 01 Oct 15 |
11.55000 +0.22 |
11.60 | 11.27 | 11.27 | 192,500 |
| 30 Sep 15 |
11.33000 +0.11 |
11.57 | 11.29 | 11.29 | 154,000 |
| 29 Sep 15 |
11.22000 -0.58 |
11.81 | 11.15 | 11.79 | 630,200 |
| 28 Sep 15 |
11.80000 -0.31 |
12.07 | 11.78 | 12.02 | 61,900 |
| 25 Sep 15 |
12.11000 -0.04 |
12.27 | 12.04 | 12.27 | 81,600 |
| 24 Sep 15 |
12.15000 -0.25 |
12.37 | 12.03 | 12.37 | 113,300 |
| 23 Sep 15 |
12.40000 -0.07 |
12.55 | 12.37 | 12.45 | 86,400 |
| 22 Sep 15 |
12.47000 +0.04 |
12.48 | 11.99 | 12.32 | 94,800 |
| 21 Sep 15 |
12.43000 -0.08 |
12.59 | 12.39 | 12.54 | 104,500 |
| 18 Sep 15 |
12.51000 -0.02 |
12.64 | 12.41 | 12.44 | 166,600 |
| 17 Sep 15 |
12.53000 +0.00 |
12.68 | 12.50 | 12.53 | 55,300 |
| 16 Sep 15 |
12.53000 +0.17 |
12.70 | 12.40 | 12.42 | 84,200 |
| 15 Sep 15 |
12.36000 +0.60 |
12.42 | 11.75 | 11.75 | 160,700 |
| 14 Sep 15 |
11.76000 -0.03 |
12.10 | 11.75 | 11.80 | 226,400 |
| 11 Sep 15 |
11.79000 -0.20 |
12.03 | 11.73 | 12.00 | 79,000 |
| 10 Sep 15 |
11.99000 +0.16 |
12.11 | 11.70 | 11.75 | 118,300 |
| 09 Sep 15 |
11.83000 -0.09 |
12.18 | 11.62 | 12.17 | 134,800 |
| 08 Sep 15 |
11.92000 +0.19 |
12.04 | 11.64 | 11.83 | 93,400 |
| 04 Sep 15 |
11.73000 -0.13 |
11.80 | 11.65 | 11.73 | 26,000 |
| 03 Sep 15 |
11.86000 +0.02 |
12.00 | 11.67 | 11.86 | 55,100 |
| 02 Sep 15 |
11.84000 -0.11 |
12.06 | 11.68 | 12.05 | 91,900 |
| 01 Sep 15 |
11.95000 -0.29 |
12.15 | 11.73 | 12.01 | 132,700 |
| 31 Aug 15 |
12.24000 +0.24 |
12.25 | 11.89 | 11.89 | 100,200 |
| 28 Aug 15 |
12.00000 +0.04 |
12.06 | 11.91 | 11.97 | 107,300 |
| 27 Aug 15 |
11.96000 +0.48 |
12.09 | 11.57 | 11.57 | 216,200 |
| 26 Aug 15 |
11.48000 +0.07 |
11.66 | 11.41 | 11.54 | 122,300 |
| 25 Aug 15 |
11.41000 +0.18 |
11.74 | 11.33 | 11.74 | 128,000 |
| 24 Aug 15 |
11.23000 -0.45 |
11.50 | 10.14 | 10.14 | 153,700 |
| 21 Aug 15 |
11.68000 -0.33 |
12.27 | 11.54 | 11.93 | 289,800 |
| 20 Aug 15 |
12.01000 -0.26 |
12.31 | 12.00 | 12.25 | 283,600 |
| 19 Aug 15 |
12.27000 +0.03 |
12.35 | 12.18 | 12.23 | 238,300 |
| 18 Aug 15 |
12.24000 -0.23 |
12.48 | 12.23 | 12.43 | 75,800 |
| 17 Aug 15 |
12.47000 -0.03 |
12.71 | 12.45 | 12.50 | 58,100 |
| 14 Aug 15 |
12.50000 +0.19 |
12.57 | 12.27 | 12.30 | 221,200 |
| 13 Aug 15 |
12.31000 -0.17 |
12.55 | 12.24 | 12.47 | 153,300 |
| 12 Aug 15 |
12.48000 +0.00 |
12.60 | 12.00 | 12.07 | 156,500 |
| 11 Aug 15 |
12.48000 -0.15 |
12.70 | 12.40 | 12.55 | 176,600 |
| 10 Aug 15 |
12.63000 -0.02 |
12.75 | 12.56 | 12.73 | 82,000 |
| 07 Aug 15 |
12.65000 -0.21 |
13.04 | 12.50 | 12.90 | 58,300 |
| 06 Aug 15 |
12.86000 -0.54 |
13.40 | 12.86 | 13.36 | 104,300 |
| 05 Aug 15 |
13.40000 +0.20 |
13.60 | 13.26 | 13.26 | 164,200 |
| 04 Aug 15 |
13.20000 +0.11 |
13.32 | 13.05 | 13.10 | 145,400 |
| 31 Jul 15 |
13.09000 +0.13 |
13.10 | 12.87 | 12.98 | 119,100 |
| 30 Jul 15 |
12.96000 +0.25 |
13.06 | 12.66 | 12.70 | 188,200 |
| 29 Jul 15 |
12.71000 +0.02 |
12.86 | 12.61 | 12.61 | 125,500 |
| 28 Jul 15 |
12.69000 +0.30 |
12.80 | 12.33 | 12.33 | 312,700 |
| 27 Jul 15 |
12.39000 -0.96 |
13.25 | 12.26 | 13.25 | 133,900 |
| 24 Jul 15 |
13.35000 -0.01 |
13.37 | 13.19 | 13.37 | 122,300 |
| 23 Jul 15 |
13.36000 -0.01 |
13.47 | 13.27 | 13.38 | 130,700 |
| 22 Jul 15 |
13.37000 -0.19 |
13.56 | 13.29 | 13.49 | 183,800 |
| 21 Jul 15 |
13.56000 +0.03 |
13.61 | 13.50 | 13.58 | 50,800 |
| 20 Jul 15 |
13.53000 -0.16 |
13.70 | 13.43 | 13.70 | 54,500 |
| 17 Jul 15 |
13.69000 +0.02 |
13.73 | 13.60 | 13.67 | 53,600 |
| 16 Jul 15 |
13.67000 +0.11 |
13.74 | 13.54 | 13.58 | 45,400 |
| 15 Jul 15 |
13.56000 -0.12 |
13.75 | 13.56 | 13.71 | 85,700 |
| 14 Jul 15 |
13.68000 -0.07 |
13.75 | 13.60 | 13.74 | 45,800 |
| 13 Jul 15 |
13.75000 +0.26 |
13.92 | 13.51 | 13.57 | 630,800 |
| 10 Jul 15 |
13.49000 +0.50 |
13.53 | 12.94 | 12.94 | 134,300 |
| 09 Jul 15 |
12.99000 -0.14 |
13.44 | 12.77 | 13.33 | 148,800 |
| 08 Jul 15 |
13.13000 -0.05 |
13.18 | 13.01 | 13.08 | 215,000 |
| 07 Jul 15 |
13.18000 +0.07 |
13.23 | 12.94 | 13.07 | 81,600 |
| 06 Jul 15 |
13.11000 -0.10 |
13.15 | 12.91 | 13.14 | 74,600 |
| 03 Jul 15 |
13.21000 -0.09 |
13.30 | 13.05 | 13.25 | 67,900 |
| 02 Jul 15 |
13.30000 +0.64 |
13.34 | 12.61 | 12.61 | 243,100 |
| 30 Jun 15 |
12.66000 +0.15 |
12.71 | 12.49 | 12.53 | 96,500 |
| 29 Jun 15 |
12.51000 -0.18 |
12.59 | 12.42 | 12.55 | 84,400 |
| 26 Jun 15 |
12.69000 -0.06 |
12.72 | 12.55 | 12.67 | 72,600 |
| 25 Jun 15 |
12.75000 +0.18 |
12.85 | 12.63 | 12.63 | 122,300 |
| 24 Jun 15 |
12.57000 -0.03 |
12.64 | 12.50 | 12.60 | 116,200 |
| 23 Jun 15 |
12.60000 -0.09 |
12.77 | 12.59 | 12.70 | 89,200 |
| 22 Jun 15 |
12.69000 +0.31 |
12.70 | 12.36 | 12.43 | 297,000 |
| 19 Jun 15 |
12.38000 -0.42 |
12.87 | 12.36 | 12.77 | 4,413,100 |
| 18 Jun 15 |
12.80000 -0.05 |
13.05 | 12.69 | 12.70 | 1,523,300 |
| 17 Jun 15 |
12.85000 -0.03 |
13.00 | 12.73 | 12.94 | 184,000 |
| 16 Jun 15 |
12.88000 -0.18 |
13.06 | 12.85 | 13.00 | 243,800 |
| 15 Jun 15 |
13.06000 -0.02 |
13.14 | 12.89 | 13.00 | 455,200 |
| 12 Jun 15 |
13.08000 -0.10 |
13.18 | 13.00 | 13.11 | 78,500 |
| 11 Jun 15 |
13.18000 -0.03 |
13.23 | 13.11 | 13.23 | 52,400 |
| 10 Jun 15 |
13.21000 +0.01 |
13.25 | 13.18 | 13.25 | 339,000 |
| 09 Jun 15 |
13.20000 -0.04 |
13.25 | 12.98 | 12.98 | 84,600 |
| 08 Jun 15 |
13.24000 +0.02 |
13.39 | 13.00 | 13.14 | 225,500 |
| 05 Jun 15 |
13.22000 -0.03 |
13.34 | 13.04 | 13.20 | 81,500 |
| 04 Jun 15 |
13.25000 -0.51 |
13.72 | 13.16 | 13.68 | 87,600 |
| 03 Jun 15 |
13.76000 -0.13 |
13.84 | 13.75 | 13.80 | 98,000 |
| 02 Jun 15 |
13.89000 -0.01 |
13.98 | 13.78 | 13.87 | 163,800 |
| 01 Jun 15 |
13.90000 +0.13 |
13.90 | 13.71 | 13.80 | 240,100 |
| 29 May 15 |
13.77000 -0.22 |
13.99 | 13.77 | 13.98 | 117,700 |
| 28 May 15 |
13.99000 +0.17 |
14.03 | 13.72 | 13.76 | 190,400 |
| 27 May 15 |
13.82000 +0.01 |
13.90 | 13.60 | 13.76 | 184,300 |
| 26 May 15 |
13.81000 +0.12 |
13.81 | 13.72 | 13.75 | 199,000 |
| 25 May 15 |
13.69000 -0.29 |
13.98 | 13.37 | 13.94 | 111,600 |
| 22 May 15 |
13.98000 -0.29 |
14.10 | 13.75 | 13.98 | 229,800 |
| 21 May 15 |
14.27000 -0.28 |
14.37 | 12.43 | 13.75 | 359,800 |
| 20 May 15 |
14.55000 +0.08 |
14.60 | 14.44 | 14.50 | 98,700 |
| 19 May 15 |
14.47000 +0.05 |
14.53 | 14.34 | 14.42 | 83,000 |
| 15 May 15 |
14.42000 +0.12 |
14.55 | 14.29 | 14.37 | 157,800 |
| 14 May 15 |
14.30000 +0.13 |
14.53 | 14.27 | 14.27 | 195,300 |
| 13 May 15 |
14.17000 -0.08 |
14.49 | 14.13 | 14.28 | 100,500 |
| 12 May 15 |
14.25000 +0.45 |
14.26 | 13.68 | 13.84 | 190,400 |
| 11 May 15 |
13.80000 -0.16 |
14.08 | 13.74 | 13.94 | 152,600 |
| 08 May 15 |
13.96000 +0.43 |
13.96 | 13.57 | 13.57 | 119,500 |
| 07 May 15 |
13.53000 +0.25 |
13.56 | 13.35 | 13.45 | 52,800 |
| 06 May 15 |
13.28000 -0.32 |
13.48 | 12.75 | 13.48 | 92,900 |
| 05 May 15 |
13.60000 -0.03 |
13.89 | 13.53 | 13.73 | 31,100 |
| 04 May 15 |
13.63000 +0.10 |
13.88 | 13.55 | 13.71 | 70,400 |
| 01 May 15 |
13.53000 +0.22 |
13.71 | 13.30 | 13.30 | 91,000 |
| 30 Apr 15 |
13.31000 -0.02 |
13.56 | 13.23 | 13.29 | 418,000 |
| 29 Apr 15 |
13.33000 -0.08 |
13.60 | 13.31 | 13.40 | 91,400 |
| 28 Apr 15 |
13.41000 +0.35 |
13.46 | 12.92 | 13.07 | 81,500 |
| 27 Apr 15 |
13.06000 -0.09 |
13.45 | 13.00 | 13.28 | 147,000 |
| 24 Apr 15 |
13.15000 -0.47 |
13.77 | 13.15 | 13.72 | 133,900 |
| 23 Apr 15 |
13.62000 +0.18 |
13.81 | 13.36 | 13.40 | 98,200 |
| 22 Apr 15 |
13.44000 +0.56 |
13.44 | 12.90 | 13.01 | 131,500 |
| 21 Apr 15 |
12.88000 -0.08 |
13.14 | 12.83 | 12.88 | 72,800 |
| 20 Apr 15 |
12.96000 +0.00 |
13.16 | 12.87 | 12.97 | 39,700 |
| 17 Apr 15 |
12.96000 -0.16 |
13.30 | 12.91 | 13.11 | 39,700 |
| 16 Apr 15 |
13.12000 +0.02 |
13.26 | 13.00 | 13.07 | 79,700 |
| 15 Apr 15 |
13.10000 +0.12 |
13.19 | 12.85 | 12.98 | 119,200 |
| 14 Apr 15 |
12.98000 +0.19 |
12.99 | 12.60 | 12.84 | 75,000 |
| 13 Apr 15 |
12.79000 -0.02 |
12.90 | 12.62 | 12.78 | 163,600 |
| 10 Apr 15 |
12.81000 +0.09 |
12.86 | 12.66 | 12.67 | 30,200 |
| 09 Apr 15 |
12.72000 +0.02 |
12.78 | 12.51 | 12.68 | 28,500 |
| 08 Apr 15 |
12.70000 -0.06 |
12.76 | 12.52 | 12.75 | 44,000 |
| 07 Apr 15 |
12.76000 +0.01 |
12.92 | 12.73 | 12.80 | 66,200 |
| 06 Apr 15 |
12.75000 -0.09 |
12.96 | 12.63 | 12.75 | 195,700 |
| 02 Apr 15 |
12.84000 +0.25 |
12.85 | 12.55 | 12.60 | 40,900 |
| 01 Apr 15 |
12.59000 -0.13 |
12.79 | 12.39 | 12.75 | 149,700 |
| 31 Mar 15 |
12.72000 +0.16 |
12.75 | 12.48 | 12.51 | 144,000 |
| 30 Mar 15 |
12.56000 -0.03 |
12.68 | 12.54 | 12.64 | 71,400 |
| 27 Mar 15 |
12.59000 +0.06 |
12.75 | 12.47 | 12.60 | 49,400 |
| 26 Mar 15 |
12.53000 +0.14 |
12.58 | 12.22 | 12.22 | 37,400 |
| 25 Mar 15 |
12.39000 +0.01 |
12.46 | 12.04 | 12.04 | 37,200 |
| 24 Mar 15 |
12.38000 +0.34 |
12.46 | 12.03 | 12.04 | 221,500 |
| 23 Mar 15 |
12.04000 +0.28 |
12.13 | 11.88 | 11.88 | 107,000 |
| 20 Mar 15 |
11.76000 -0.19 |
12.13 | 11.76 | 11.95 | 258,000 |
| 19 Mar 15 |
11.95000 +0.13 |
11.96 | 11.64 | 11.72 | 92,600 |
| 18 Mar 15 |
11.82000 +0.09 |
11.88 | 11.66 | 11.70 | 96,500 |
| 17 Mar 15 |
11.73000 +0.02 |
11.80 | 11.50 | 11.53 | 124,500 |
| 16 Mar 15 |
11.71000 -0.30 |
12.06 | 11.60 | 12.06 | 50,400 |
| 13 Mar 15 |
12.01000 +0.02 |
12.05 | 11.80 | 12.05 | 25,500 |
| 12 Mar 15 |
11.99000 +0.06 |
12.09 | 11.84 | 12.00 | 18,400 |
| 11 Mar 15 |
11.93000 +0.24 |
12.09 | 11.62 | 11.62 | 83,600 |
| 10 Mar 15 |
11.69000 -0.41 |
12.17 | 11.69 | 12.15 | 48,800 |
| 09 Mar 15 |
12.10000 -0.11 |
12.31 | 11.94 | 12.31 | 42,000 |
| 06 Mar 15 |
12.21000 -0.13 |
12.39 | 12.19 | 12.24 | 33,000 |
| 05 Mar 15 |
12.34000 -0.20 |
12.54 | 12.27 | 12.27 | 28,200 |
| 04 Mar 15 |
12.54000 +0.03 |
12.61 | 12.32 | 12.54 | 23,100 |
| 03 Mar 15 |
12.51000 -0.01 |
12.53 | 12.36 | 12.44 | 74,300 |
| 02 Mar 15 |
12.52000 -0.18 |
12.76 | 11.98 | 12.76 | 121,700 |
| 27 Feb 15 |
12.70000 -0.05 |
12.85 | 12.66 | 12.71 | 110,500 |
| 26 Feb 15 |
12.75000 +0.28 |
12.75 | 12.50 | 12.54 | 98,600 |
| 25 Feb 15 |
12.47000 +0.11 |
12.57 | 12.40 | 12.40 | 55,500 |
| 24 Feb 15 |
12.36000 -0.06 |
12.58 | 12.34 | 12.58 | 67,600 |
| 23 Feb 15 |
12.42000 -0.15 |
12.65 | 12.39 | 12.65 | 75,100 |
| 20 Feb 15 |
12.57000 -0.05 |
12.75 | 12.50 | 12.74 | 35,500 |
| 19 Feb 15 |
12.62000 -0.11 |
12.73 | 12.50 | 12.69 | 77,600 |
| 18 Feb 15 |
12.73000 -0.04 |
12.85 | 12.70 | 12.74 | 89,700 |
| 17 Feb 15 |
12.77000 -0.13 |
12.96 | 12.69 | 12.95 | 94,800 |
| 13 Feb 15 |
12.90000 +0.42 |
12.91 | 12.48 | 12.52 | 173,900 |
| 12 Feb 15 |
12.48000 -0.01 |
12.62 | 11.96 | 12.54 | 95,000 |
| 11 Feb 15 |
12.49000 +0.05 |
13.36 | 12.22 | 12.80 | 147,900 |
| 10 Feb 15 |
12.44000 +0.15 |
12.44 | 11.93 | 12.44 | 41,200 |
| 09 Feb 15 |
12.29000 +0.00 |
12.54 | 12.28 | 12.40 | 54,200 |
| 06 Feb 15 |
12.29000 -0.14 |
12.40 | 12.11 | 12.40 | 55,700 |
| 05 Feb 15 |
12.43000 +0.48 |
12.56 | 11.80 | 11.93 | 87,400 |
| 04 Feb 15 |
11.95000 -0.12 |
12.12 | 11.81 | 12.12 | 41,900 |
| 03 Feb 15 |
12.07000 +0.64 |
12.25 | 11.50 | 11.53 | 110,100 |
| 02 Feb 15 |
11.43000 +0.45 |
11.47 | 10.96 | 11.06 | 56,500 |
| 30 Jan 15 |
10.98000 +0.06 |
11.04 | 10.77 | 10.95 | 227,800 |
| 29 Jan 15 |
10.92000 +0.13 |
10.98 | 10.77 | 10.79 | 61,100 |
| 28 Jan 15 |
10.79000 -0.21 |
10.92 | 10.79 | 10.92 | 56,400 |
| 27 Jan 15 |
11.00000 +0.00 |
11.00 | 10.78 | 10.99 | 49,700 |
| 26 Jan 15 |
11.00000 -0.12 |
11.13 | 10.84 | 11.13 | 77,800 |
| 23 Jan 15 |
11.12000 +0.06 |
11.15 | 10.84 | 10.96 | 122,600 |
| 22 Jan 15 |
11.06000 +0.10 |
11.13 | 10.74 | 10.91 | 75,800 |
| 21 Jan 15 |
10.96000 +0.17 |
10.97 | 10.68 | 10.85 | 83,700 |
| 20 Jan 15 |
10.79000 -0.22 |
11.04 | 10.70 | 11.04 | 106,500 |
| 19 Jan 15 |
11.01000 +0.04 |
11.11 | 10.95 | 10.95 | 46,600 |
| 16 Jan 15 |
10.97000 +0.05 |
11.12 | 10.82 | 10.91 | 182,800 |
| 15 Jan 15 |
10.92000 +0.04 |
10.94 | 10.75 | 10.86 | 149,100 |
| 14 Jan 15 |
10.88000 -0.10 |
10.95 | 10.69 | 10.95 | 146,500 |
| 13 Jan 15 |
10.98000 -0.07 |
11.07 | 10.93 | 11.00 | 122,600 |
| 12 Jan 15 |
11.05000 -0.12 |
11.14 | 11.02 | 11.12 | 126,600 |
| 09 Jan 15 |
11.17000 +0.00 |
11.18 | 11.07 | 11.12 | 35,700 |
| 08 Jan 15 |
11.17000 +0.07 |
11.17 | 11.03 | 11.16 | 38,100 |
| 07 Jan 15 |
11.10000 +0.00 |
11.30 | 11.09 | 11.11 | 82,600 |
| 06 Jan 15 |
11.10000 -0.43 |
11.58 | 11.03 | 11.58 | 114,900 |
| 05 Jan 15 |
11.53000 -0.56 |
12.00 | 11.45 | 12.00 | 148,100 |
| 02 Jan 15 |
12.09000 +0.15 |
12.10 | 11.76 | 11.93 | 59,200 |
| 31 Dec 14 |
11.94000 +0.08 |
12.15 | 11.79 | 11.94 | 38,500 |
| 30 Dec 14 |
11.86000 -0.25 |
12.07 | 11.80 | 12.07 | 36,500 |
| 29 Dec 14 |
12.11000 +0.25 |
12.12 | 11.76 | 11.85 | 53,400 |
| 24 Dec 14 |
11.86000 +0.06 |
11.86 | 11.67 | 11.75 | 13,300 |
| 23 Dec 14 |
11.80000 +0.05 |
11.85 | 11.65 | 11.75 | 34,700 |
| 22 Dec 14 |
11.75000 -0.10 |
11.91 | 11.66 | 11.91 | 46,200 |
| 19 Dec 14 |
11.85000 +0.11 |
11.91 | 11.61 | 11.91 | 35,700 |
| 18 Dec 14 |
11.74000 +0.28 |
11.89 | 11.50 | 11.50 | 99,400 |
| 17 Dec 14 |
11.46000 -0.05 |
11.66 | 11.40 | 11.40 | 1,106,900 |
| 16 Dec 14 |
11.51000 +0.02 |
11.58 | 11.30 | 11.43 | 182,600 |
| 15 Dec 14 |
11.49000 -0.07 |
11.70 | 11.49 | 11.70 | 94,300 |
| 12 Dec 14 |
11.56000 -0.26 |
11.94 | 11.33 | 11.75 | 74,700 |
| 11 Dec 14 |
11.82000 +0.07 |
11.91 | 11.44 | 11.75 | 70,100 |
| 10 Dec 14 |
11.75000 -0.27 |
12.06 | 11.53 | 12.06 | 104,600 |
| 09 Dec 14 |
12.02000 +0.27 |
12.26 | 11.43 | 11.73 | 93,800 |
| 08 Dec 14 |
11.75000 -0.64 |
12.21 | 11.64 | 12.21 | 94,700 |
| 05 Dec 14 |
12.39000 +0.38 |
12.39 | 12.00 | 12.19 | 135,100 |
| 04 Dec 14 |
12.01000 -0.13 |
12.26 | 12.00 | 12.04 | 71,100 |
| 03 Dec 14 |
12.14000 -0.06 |
12.36 | 12.04 | 12.04 | 68,700 |
| 02 Dec 14 |
12.20000 -0.03 |
12.40 | 12.03 | 12.20 | 668,900 |
| 01 Dec 14 |
12.23000 -0.24 |
12.31 | 12.13 | 12.30 | 101,600 |
| 28 Nov 14 |
12.47000 -0.01 |
12.52 | 12.44 | 12.52 | 81,200 |
| 27 Nov 14 |
12.48000 -0.06 |
12.65 | 12.45 | 12.47 | 70,400 |
| 26 Nov 14 |
12.54000 +0.02 |
12.55 | 12.46 | 12.46 | 47,700 |
| 25 Nov 14 |
12.52000 -0.03 |
12.56 | 12.48 | 12.55 | 40,000 |
| 24 Nov 14 |
12.55000 -0.03 |
12.73 | 12.51 | 12.69 | 54,500 |
| 21 Nov 14 |
12.58000 +0.06 |
12.72 | 12.52 | 12.64 | 42,100 |
| 20 Nov 14 |
12.52000 -0.07 |
12.62 | 12.45 | 12.60 | 89,300 |
| 19 Nov 14 |
12.59000 -0.31 |
12.90 | 12.51 | 12.90 | 159,300 |
| 18 Nov 14 |
12.90000 +0.24 |
12.96 | 12.66 | 12.69 | 166,300 |
| 17 Nov 14 |
12.66000 +0.86 |
12.74 | 11.83 | 11.86 | 303,500 |
| 14 Nov 14 |
11.80000 +0.42 |
12.00 | 11.60 | 11.99 | 224,000 |
| 13 Nov 14 |
11.38000 -0.02 |
11.68 | 11.35 | 11.59 | 178,600 |
| 12 Nov 14 |
11.40000 +0.04 |
11.50 | 11.33 | 11.50 | 83,700 |
| 11 Nov 14 |
11.36000 -0.09 |
11.68 | 11.19 | 11.67 | 95,800 |
| 10 Nov 14 |
11.45000 +0.75 |
11.83 | 11.14 | 11.47 | 161,000 |
| 07 Nov 14 |
10.70000 +0.06 |
10.84 | 10.50 | 10.60 | 92,400 |
| 06 Nov 14 |
10.64000 +0.04 |
10.78 | 10.51 | 10.67 | 103,400 |
| 05 Nov 14 |
10.60000 +0.09 |
10.83 | 10.42 | 10.62 | 766,100 |
| 04 Nov 14 |
10.51000 -0.66 |
11.16 | 10.48 | 11.16 | 197,100 |
| 03 Nov 14 |
11.17000 -0.54 |
11.62 | 11.15 | 11.59 | 176,300 |
| 31 Oct 14 |
11.71000 -0.02 |
11.75 | 11.56 | 11.65 | 86,400 |
| 30 Oct 14 |
11.73000 -0.01 |
11.76 | 11.63 | 11.75 | 49,900 |
| 29 Oct 14 |
11.74000 +0.11 |
11.75 | 11.65 | 11.75 | 48,000 |
| 28 Oct 14 |
11.63000 +0.28 |
11.75 | 11.40 | 11.40 | 108,200 |
| 27 Oct 14 |
11.35000 -0.09 |
11.44 | 11.11 | 11.39 | 155,800 |
| 24 Oct 14 |
11.44000 +0.03 |
11.50 | 11.38 | 11.50 | 31,600 |
| 23 Oct 14 |
11.41000 +0.11 |
11.49 | 11.24 | 11.49 | 41,000 |
| 22 Oct 14 |
11.30000 +0.09 |
11.63 | 11.26 | 11.56 | 75,000 |
| 21 Oct 14 |
11.21000 +0.46 |
11.41 | 10.87 | 10.94 | 43,500 |
| 20 Oct 14 |
10.75000 -0.05 |
10.79 | 10.30 | 10.79 | 59,300 |
| 17 Oct 14 |
10.80000 -0.01 |
11.09 | 10.75 | 10.92 | 95,200 |
| 16 Oct 14 |
10.81000 +0.25 |
10.84 | 10.06 | 10.06 | 68,900 |
| 15 Oct 14 |
10.56000 +0.02 |
10.56 | 10.11 | 10.43 | 143,600 |
| 14 Oct 14 |
10.54000 -0.47 |
10.84 | 10.47 | 10.84 | 87,100 |
| 10 Oct 14 |
11.01000 -0.09 |
11.12 | 10.70 | 11.06 | 70,200 |
| 09 Oct 14 |
11.10000 -0.10 |
11.16 | 10.94 | 11.14 | 323,000 |
| 08 Oct 14 |
11.20000 -0.14 |
11.28 | 11.16 | 11.23 | 84,800 |
| 07 Oct 14 |
11.34000 -0.03 |
11.39 | 11.16 | 11.16 | 188,000 |
| 06 Oct 14 |
11.37000 +0.06 |
11.62 | 11.18 | 11.32 | 52,300 |
| 03 Oct 14 |
11.31000 +0.01 |
11.35 | 11.28 | 11.28 | 66,500 |
| 02 Oct 14 |
11.30000 -0.21 |
11.50 | 11.15 | 11.43 | 71,800 |
| 01 Oct 14 |
11.51000 -0.13 |
11.72 | 11.40 | 11.60 | 115,100 |
| 30 Sep 14 |
11.64000 +0.05 |
11.78 | 11.52 | 11.56 | 125,700 |
| 29 Sep 14 |
11.59000 -0.21 |
11.85 | 11.40 | 11.75 | 194,200 |
| 26 Sep 14 |
11.80000 +0.10 |
11.89 | 11.68 | 11.70 | 103,900 |
| 25 Sep 14 |
11.70000 -0.24 |
11.93 | 11.66 | 11.88 | 64,700 |
| 24 Sep 14 |
11.94000 +0.19 |
11.98 | 11.71 | 11.71 | 282,500 |
| 23 Sep 14 |
11.75000 -0.09 |
11.85 | 11.48 | 11.80 | 105,300 |
| 22 Sep 14 |
11.84000 -0.08 |
12.07 | 11.80 | 12.00 | 64,700 |
| 19 Sep 14 |
11.92000 +0.12 |
12.17 | 11.70 | 11.75 | 835,100 |
| 18 Sep 14 |
11.80000 -0.20 |
12.00 | 11.75 | 11.99 | 133,400 |
| 17 Sep 14 |
12.00000 +0.00 |
12.03 | 11.85 | 11.99 | 150,200 |
| 16 Sep 14 |
12.00000 +0.00 |
12.05 | 11.95 | 12.05 | 144,000 |
| 15 Sep 14 |
12.00000 -0.09 |
12.13 | 11.93 | 12.13 | 174,700 |
| 12 Sep 14 |
12.09000 -0.23 |
12.33 | 11.97 | 12.30 | 156,400 |
| 11 Sep 14 |
12.32000 -0.04 |
12.42 | 12.22 | 12.40 | 71,500 |
| 10 Sep 14 |
12.36000 -0.14 |
12.52 | 12.30 | 12.45 | 86,300 |
| 09 Sep 14 |
12.50000 +0.10 |
12.51 | 12.40 | 12.40 | 78,800 |
| 08 Sep 14 |
12.40000 -0.08 |
12.48 | 12.37 | 12.44 | 69,300 |
| 05 Sep 14 |
12.48000 +0.09 |
12.57 | 12.39 | 12.49 | 538,500 |
| 04 Sep 14 |
12.39000 -0.10 |
12.53 | 12.38 | 12.40 | 92,500 |
| 03 Sep 14 |
12.49000 -0.16 |
12.64 | 12.45 | 12.53 | 148,100 |
| 02 Sep 14 |
12.65000 -0.08 |
12.86 | 12.54 | 12.82 | 106,100 |
| 29 Aug 14 |
12.73000 +0.05 |
12.74 | 12.58 | 12.74 | 109,800 |
| 28 Aug 14 |
12.68000 +0.02 |
12.77 | 12.53 | 12.77 | 190,800 |
| 27 Aug 14 |
12.66000 -0.30 |
13.07 | 12.57 | 12.98 | 192,400 |
| 26 Aug 14 |
12.96000 +0.61 |
13.00 | 12.33 | 12.45 | 241,900 |
| 25 Aug 14 |
12.35000 +0.04 |
12.55 | 12.35 | 12.45 | 216,500 |
| 22 Aug 14 |
12.31000 +0.01 |
12.49 | 12.31 | 12.39 | 190,600 |
| 21 Aug 14 |
12.30000 +0.42 |
12.51 | 11.80 | 11.90 | 243,600 |
| 20 Aug 14 |
11.88000 +0.12 |
11.90 | 11.40 | 11.65 | 462,600 |
| 19 Aug 14 |
11.76000 -0.25 |
12.01 | 11.52 | 12.00 | 308,100 |
| 18 Aug 14 |
12.01000 -0.45 |
12.50 | 11.90 | 12.50 | 204,900 |
| 15 Aug 14 |
12.46000 -0.54 |
12.95 | 12.11 | 12.60 | 184,600 |
| 14 Aug 14 |
13.00000 -0.49 |
13.50 | 12.92 | 13.50 | 131,100 |
| 13 Aug 14 |
13.49000 -0.55 |
14.00 | 13.32 | 13.99 | 544,800 |
| 12 Aug 14 |
14.04000 +0.08 |
14.18 | 13.99 | 14.00 | 49,100 |
| 11 Aug 14 |
13.96000 +0.10 |
14.02 | 13.85 | 13.85 | 10,200 |
| 08 Aug 14 |
13.86000 +0.04 |
14.04 | 13.86 | 13.86 | 13,500 |
| 07 Aug 14 |
13.82000 +0.01 |
14.09 | 13.72 | 13.72 | 30,400 |
| 06 Aug 14 |
13.81000 -0.31 |
13.87 | 13.59 | 13.78 | 32,800 |
| 05 Aug 14 |
14.12000 +0.00 |
14.15 | 13.80 | 13.80 | 71,600 |
| 01 Aug 14 |
14.12000 +0.77 |
14.24 | 13.05 | 13.05 | 88,000 |
| 31 Jul 14 |
13.35000 -0.18 |
13.40 | 12.75 | 13.32 | 106,500 |
| 30 Jul 14 |
13.53000 -0.29 |
13.82 | 13.13 | 13.80 | 90,000 |
| 29 Jul 14 |
13.82000 -0.22 |
13.92 | 13.66 | 13.85 | 88,000 |
| 28 Jul 14 |
14.04000 -0.22 |
14.28 | 13.91 | 14.25 | 46,200 |
| 25 Jul 14 |
14.26000 -0.12 |
14.52 | 14.12 | 14.49 | 43,800 |
| 24 Jul 14 |
14.38000 -0.12 |
14.50 | 14.37 | 14.50 | 30,500 |
| 23 Jul 14 |
14.50000 +0.00 |
14.60 | 14.42 | 14.50 | 27,200 |
| 22 Jul 14 |
14.50000 +0.09 |
14.65 | 14.44 | 14.53 | 27,800 |
| 21 Jul 14 |
14.41000 -0.25 |
14.68 | 14.08 | 14.68 | 38,100 |
| 18 Jul 14 |
14.66000 -0.01 |
14.70 | 14.35 | 14.48 | 27,700 |
| 17 Jul 14 |
14.67000 -0.01 |
14.70 | 14.53 | 14.60 | 23,000 |
| 16 Jul 14 |
14.68000 +0.22 |
14.70 | 14.40 | 14.40 | 56,900 |
| 15 Jul 14 |
14.46000 -0.10 |
14.58 | 14.40 | 14.50 | 30,900 |
| 14 Jul 14 |
14.56000 -0.13 |
14.83 | 14.52 | 14.61 | 18,200 |
| 11 Jul 14 |
14.69000 +0.02 |
14.75 | 14.55 | 14.75 | 79,200 |
| 10 Jul 14 |
14.67000 -0.03 |
14.80 | 14.54 | 14.80 | 20,600 |
| 09 Jul 14 |
14.70000 +0.01 |
14.85 | 14.60 | 14.69 | 54,300 |
| 08 Jul 14 |
14.69000 +0.19 |
14.78 | 14.47 | 14.60 | 43,000 |
| 07 Jul 14 |
14.50000 -0.30 |
14.80 | 14.40 | 14.75 | 63,300 |
| 04 Jul 14 |
14.80000 +0.01 |
14.90 | 14.74 | 14.85 | 39,000 |
| 03 Jul 14 |
14.79000 -14.81 |
15.00 | 14.36 | 14.91 | 15,400 |
| 02 Jul 14 |
29.60000 -0.02 |
29.90 | 29.50 | 29.50 | 28,000 |
| 30 Jun 14 |
29.62000 -0.36 |
29.76 | 29.32 | 29.76 | 23,600 |
| 27 Jun 14 |
29.98000 +0.96 |
29.98 | 29.06 | 29.09 | 47,600 |
| 26 Jun 14 |
29.02000 -0.25 |
29.40 | 29.02 | 29.11 | 20,000 |
| 25 Jun 14 |
29.27000 -0.17 |
29.68 | 29.11 | 29.29 | 29,000 |
| 24 Jun 14 |
29.44000 -0.06 |
29.50 | 29.26 | 29.34 | 14,800 |
| 23 Jun 14 |
29.50000 -0.27 |
29.84 | 29.29 | 29.84 | 20,000 |
| 20 Jun 14 |
29.77000 -0.10 |
29.77 | 29.46 | 29.61 | 152,800 |
| 19 Jun 14 |
29.87000 +0.12 |
29.94 | 29.56 | 29.56 | 23,400 |
| 18 Jun 14 |
29.75000 +0.07 |
29.89 | 29.43 | 29.43 | 52,200 |
| 17 Jun 14 |
29.68000 +0.24 |
29.86 | 29.47 | 29.70 | 60,400 |
| 16 Jun 14 |
29.44000 -0.03 |
30.07 | 29.25 | 29.28 | 41,800 |
| 13 Jun 14 |
29.47000 +0.19 |
29.74 | 29.25 | 29.25 | 37,200 |
| 12 Jun 14 |
29.28000 -0.22 |
29.56 | 29.26 | 29.49 | 31,000 |
| 11 Jun 14 |
29.50000 -0.16 |
29.66 | 29.25 | 29.66 | 30,400 |
| 10 Jun 14 |
29.66000 +0.15 |
29.79 | 29.16 | 29.22 | 70,000 |
| 09 Jun 14 |
29.51000 +0.49 |
29.87 | 28.94 | 28.94 | 44,600 |
| 06 Jun 14 |
29.02000 -0.08 |
29.62 | 29.00 | 29.62 | 59,400 |
| 05 Jun 14 |
29.10000 -0.15 |
29.29 | 29.04 | 29.04 | 44,200 |
| 04 Jun 14 |
29.25000 -0.65 |
29.77 | 29.19 | 29.77 | 57,600 |
| 03 Jun 14 |
29.90000 -0.09 |
30.08 | 29.75 | 30.08 | 36,400 |
| 02 Jun 14 |
29.99000 +0.00 |
30.08 | 29.90 | 29.91 | 82,200 |
| 30 May 14 |
29.99000 -0.22 |
30.48 | 29.99 | 30.02 | 65,600 |
| 29 May 14 |
30.21000 -0.27 |
30.60 | 30.21 | 30.31 | 56,800 |
| 28 May 14 |
30.48000 -0.01 |
30.50 | 30.20 | 30.50 | 50,200 |
| 27 May 14 |
30.49000 +0.49 |
30.64 | 30.25 | 30.31 | 31,600 |
| 26 May 14 |
30.00000 +0.06 |
30.19 | 29.90 | 29.90 | 62,000 |
| 23 May 14 |
29.94000 +0.12 |
30.20 | 29.69 | 29.99 | 73,000 |
| 22 May 14 |
29.82000 -0.44 |
31.45 | 29.41 | 30.97 | 257,200 |
| 21 May 14 |
30.26000 +0.01 |
31.02 | 30.26 | 30.64 | 136,200 |
| 20 May 14 |
30.25000 -0.40 |
30.93 | 30.24 | 30.65 | 103,400 |
| 16 May 14 |
30.65000 -0.05 |
30.88 | 30.49 | 30.52 | 42,400 |
| 15 May 14 |
30.70000 -0.42 |
31.02 | 30.57 | 30.86 | 34,800 |
| 14 May 14 |
31.12000 +0.37 |
31.12 | 30.65 | 30.75 | 28,800 |
| 13 May 14 |
30.75000 +0.07 |
30.75 | 30.28 | 30.69 | 36,800 |
| 12 May 14 |
30.68000 +0.03 |
30.88 | 30.18 | 30.64 | 34,000 |
| 09 May 14 |
30.65000 +1.30 |
30.65 | 29.36 | 29.36 | 66,400 |
| 08 May 14 |
29.35000 -0.05 |
29.41 | 29.07 | 29.20 | 149,400 |
| 07 May 14 |
29.40000 -0.02 |
29.62 | 29.13 | 29.62 | 45,000 |
| 06 May 14 |
29.42000 -0.08 |
29.52 | 29.19 | 29.35 | 38,800 |
| 05 May 14 |
29.50000 -0.54 |
31.00 | 29.50 | 30.99 | 40,600 |
| 02 May 14 |
30.04000 +0.54 |
30.29 | 29.58 | 29.58 | 43,600 |
| 01 May 14 |
29.50000 -0.38 |
29.90 | 29.28 | 29.68 | 88,400 |
| 30 Apr 14 |
29.88000 +0.17 |
30.00 | 29.70 | 29.97 | 24,400 |
| 29 Apr 14 |
29.71000 +0.11 |
29.93 | 29.51 | 29.51 | 21,000 |
| 28 Apr 14 |
29.60000 +0.00 |
30.18 | 29.50 | 29.58 | 36,000 |
| 25 Apr 14 |
29.60000 -0.18 |
29.80 | 29.46 | 29.46 | 26,200 |
| 24 Apr 14 |
29.78000 -0.06 |
30.25 | 29.55 | 30.18 | 45,800 |
| 23 Apr 14 |
29.84000 -0.23 |
30.23 | 29.84 | 29.97 | 35,600 |
| 22 Apr 14 |
30.07000 +0.39 |
30.44 | 29.63 | 29.68 | 185,800 |
| 21 Apr 14 |
29.68000 -0.21 |
29.70 | 29.38 | 29.66 | 12,600 |
| 17 Apr 14 |
29.89000 +0.72 |
29.89 | 29.00 | 29.00 | 81,200 |
| 16 Apr 14 |
29.17000 +0.03 |
29.35 | 28.94 | 29.14 | 54,000 |
| 15 Apr 14 |
29.14000 +0.23 |
29.35 | 29.00 | 29.00 | 87,400 |
| 14 Apr 14 |
28.91000 -0.10 |
29.26 | 28.88 | 28.97 | 69,800 |
| 11 Apr 14 |
29.01000 -0.25 |
29.26 | 28.99 | 29.26 | 107,600 |
| 10 Apr 14 |
29.26000 -0.03 |
29.35 | 29.11 | 29.35 | 27,600 |
| 09 Apr 14 |
29.29000 -0.01 |
29.43 | 29.15 | 29.43 | 32,200 |
| 08 Apr 14 |
29.30000 -0.02 |
29.31 | 29.11 | 29.30 | 33,400 |
| 07 Apr 14 |
29.32000 +0.04 |
29.43 | 29.11 | 29.25 | 44,200 |
| 04 Apr 14 |
29.28000 +0.03 |
29.46 | 29.15 | 29.46 | 70,600 |
| 03 Apr 14 |
29.25000 -0.24 |
29.46 | 29.20 | 29.46 | 35,200 |
| 02 Apr 14 |
29.49000 -0.01 |
29.68 | 29.36 | 29.36 | 21,400 |
| 01 Apr 14 |
29.50000 +0.34 |
29.77 | 29.32 | 29.32 | 33,400 |
| 31 Mar 14 |
29.16000 +0.01 |
29.36 | 29.16 | 29.29 | 69,600 |
| 28 Mar 14 |
29.15000 -0.19 |
29.56 | 29.15 | 29.32 | 25,200 |
| 27 Mar 14 |
29.34000 -0.57 |
29.84 | 29.34 | 29.70 | 87,000 |
| 26 Mar 14 |
29.91000 +0.69 |
29.91 | 29.22 | 29.22 | 63,400 |
| 25 Mar 14 |
29.22000 -0.26 |
29.45 | 29.21 | 29.45 | 44,800 |
| 24 Mar 14 |
29.48000 +0.34 |
29.49 | 29.17 | 29.18 | 24,400 |
| 21 Mar 14 |
29.14000 -0.11 |
29.59 | 29.14 | 29.45 | 148,600 |
| 20 Mar 14 |
29.25000 -0.40 |
29.90 | 29.25 | 29.77 | 42,000 |
| 19 Mar 14 |
29.65000 -0.19 |
29.90 | 29.51 | 29.51 | 29,600 |
| 18 Mar 14 |
29.84000 +0.56 |
30.00 | 29.24 | 29.35 | 82,600 |
| 17 Mar 14 |
29.28000 -0.01 |
29.35 | 29.08 | 29.35 | 54,800 |
| 14 Mar 14 |
29.29000 -0.15 |
29.49 | 29.14 | 29.31 | 21,200 |
| 13 Mar 14 |
29.44000 -0.29 |
29.86 | 29.30 | 29.86 | 25,000 |
| 12 Mar 14 |
29.73000 -0.12 |
29.87 | 29.45 | 29.54 | 33,200 |
| 11 Mar 14 |
29.85000 -0.09 |
29.98 | 29.66 | 29.98 | 40,200 |
| 10 Mar 14 |
29.94000 +0.00 |
29.94 | 29.66 | 29.79 | 25,200 |
| 07 Mar 14 |
29.94000 -0.06 |
30.14 | 29.78 | 30.14 | 52,600 |
| 06 Mar 14 |
30.00000 +0.21 |
30.20 | 29.69 | 29.97 | 101,000 |
| 05 Mar 14 |
29.79000 -0.10 |
30.00 | 29.65 | 29.85 | 60,000 |
| 04 Mar 14 |
29.89000 +0.02 |
30.07 | 29.86 | 30.00 | 119,400 |
| 03 Mar 14 |
29.87000 -0.17 |
30.15 | 29.86 | 30.04 | 66,800 |
| 28 Feb 14 |
30.04000 +0.14 |
30.49 | 29.95 | 29.99 | 123,200 |
| 27 Feb 14 |
29.90000 +0.51 |
29.90 | 29.35 | 29.49 | 97,000 |
| 26 Feb 14 |
29.39000 +0.14 |
29.46 | 29.03 | 29.19 | 79,400 |
| 25 Feb 14 |
29.25000 +0.05 |
29.41 | 29.11 | 29.32 | 98,800 |
| 24 Feb 14 |
29.20000 -0.25 |
29.47 | 29.20 | 29.27 | 23,800 |
| 21 Feb 14 |
29.45000 -0.03 |
29.45 | 29.19 | 29.31 | 29,800 |
| 20 Feb 14 |
29.48000 +0.11 |
29.48 | 29.13 | 29.13 | 54,600 |
| 19 Feb 14 |
29.37000 -0.03 |
29.45 | 29.24 | 29.40 | 41,800 |
| 18 Feb 14 |
29.40000 +0.14 |
29.50 | 29.03 | 29.26 | 90,200 |
| 14 Feb 14 |
29.26000 +0.21 |
29.49 | 29.00 | 29.00 | 95,600 |
| 13 Feb 14 |
29.05000 +0.95 |
29.35 | 27.99 | 27.99 | 121,200 |
| 12 Feb 14 |
28.10000 +0.08 |
28.20 | 27.80 | 28.00 | 158,400 |
| 11 Feb 14 |
28.02000 +0.00 |
28.32 | 27.98 | 28.00 | 35,800 |
| 10 Feb 14 |
28.02000 -0.42 |
28.49 | 28.01 | 28.49 | 57,400 |
| 07 Feb 14 |
28.44000 +0.24 |
28.49 | 28.20 | 28.20 | 81,000 |
| 06 Feb 14 |
28.20000 +0.20 |
28.44 | 28.00 | 28.00 | 86,200 |
| 05 Feb 14 |
28.00000 +1.00 |
28.25 | 27.00 | 27.18 | 83,600 |
| 04 Feb 14 |
27.00000 +0.16 |
27.85 | 26.72 | 26.72 | 74,600 |
| 03 Feb 14 |
26.84000 -0.79 |
27.62 | 26.81 | 27.62 | 40,600 |
| 31 Jan 14 |
27.63000 +0.30 |
27.85 | 27.09 | 27.25 | 54,200 |
| 30 Jan 14 |
27.33000 -0.58 |
27.82 | 27.33 | 27.58 | 40,000 |
| 29 Jan 14 |
27.91000 -0.09 |
28.00 | 27.56 | 27.99 | 41,800 |
| 28 Jan 14 |
28.00000 +0.25 |
28.00 | 27.54 | 27.72 | 14,000 |
| 27 Jan 14 |
27.75000 -0.07 |
28.00 | 27.20 | 27.78 | 45,800 |
| 24 Jan 14 |
27.82000 -0.42 |
28.10 | 27.80 | 28.10 | 25,600 |
| 23 Jan 14 |
28.24000 -0.02 |
28.25 | 27.95 | 28.19 | 43,400 |
| 22 Jan 14 |
28.26000 -0.29 |
28.67 | 28.12 | 28.67 | 24,400 |
| 21 Jan 14 |
28.55000 -0.16 |
28.85 | 28.42 | 28.84 | 49,000 |
| 20 Jan 14 |
28.71000 -0.24 |
28.90 | 28.52 | 28.90 | 16,400 |
| 17 Jan 14 |
28.95000 -0.06 |
28.95 | 28.69 | 28.90 | 191,000 |
| 16 Jan 14 |
29.01000 +0.53 |
29.05 | 28.39 | 28.50 | 77,800 |
| 15 Jan 14 |
28.48000 +0.23 |
28.49 | 28.16 | 28.49 | 96,200 |
| 14 Jan 14 |
28.25000 +0.40 |
28.48 | 27.90 | 27.90 | 107,200 |
| 13 Jan 14 |
27.85000 -0.05 |
27.85 | 27.55 | 27.85 | 26,400 |
| 10 Jan 14 |
27.90000 +0.25 |
27.99 | 27.50 | 27.75 | 78,600 |
| 09 Jan 14 |
27.65000 -0.03 |
27.95 | 27.50 | 27.83 | 61,800 |
| 08 Jan 14 |
27.68000 +0.79 |
27.77 | 26.99 | 26.99 | 131,600 |
| 07 Jan 14 |
26.89000 -0.07 |
27.15 | 26.61 | 26.96 | 44,000 |
| 06 Jan 14 |
26.96000 -0.17 |
27.30 | 26.91 | 27.26 | 27,000 |
| 03 Jan 14 |
27.13000 +0.03 |
27.33 | 26.92 | 27.09 | 40,200 |
| 02 Jan 14 |
27.10000 +0.49 |
27.15 | 26.63 | 26.69 | 28,200 |
| 31 Dec 13 |
26.61000 -0.14 |
27.14 | 26.51 | 26.57 | 46,400 |
| 30 Dec 13 |
26.75000 -0.09 |
26.84 | 26.50 | 26.76 | 83,400 |
| 27 Dec 13 |
26.84000 -0.54 |
27.50 | 26.84 | 27.50 | 33,800 |
| 24 Dec 13 |
27.38000 +0.10 |
27.45 | 27.00 | 27.09 | 12,600 |
| 23 Dec 13 |
27.28000 +0.42 |
27.56 | 26.90 | 26.90 | 63,800 |
| 20 Dec 13 |
26.86000 -1.07 |
28.00 | 26.86 | 27.93 | 246,000 |
| 19 Dec 13 |
27.93000 +0.09 |
28.09 | 27.69 | 28.00 | 48,400 |
| 18 Dec 13 |
27.84000 -0.26 |
28.10 | 27.55 | 28.00 | 66,600 |
| 17 Dec 13 |
28.10000 +0.95 |
28.21 | 27.20 | 27.30 | 164,600 |
| 16 Dec 13 |
27.15000 +0.03 |
27.43 | 26.75 | 27.20 | 78,600 |
| 13 Dec 13 |
27.12000 +0.25 |
27.18 | 26.81 | 26.85 | 23,000 |
| 12 Dec 13 |
26.87000 -0.16 |
27.15 | 26.74 | 26.74 | 192,400 |
| 11 Dec 13 |
27.03000 +0.14 |
27.03 | 26.83 | 26.99 | 73,400 |
| 10 Dec 13 |
26.89000 +0.05 |
26.99 | 26.75 | 26.98 | 49,400 |
| 09 Dec 13 |
26.84000 -0.06 |
26.99 | 26.75 | 26.90 | 57,600 |
| 06 Dec 13 |
26.90000 +0.05 |
27.00 | 26.72 | 26.72 | 32,400 |
| 05 Dec 13 |
26.85000 +0.31 |
26.97 | 26.68 | 26.68 | 87,600 |
| 04 Dec 13 |
26.54000 -0.56 |
27.04 | 26.12 | 26.75 | 80,600 |
| 03 Dec 13 |
27.10000 +0.22 |
27.16 | 26.96 | 26.98 | 48,600 |
| 02 Dec 13 |
26.88000 -0.18 |
27.26 | 26.66 | 27.20 | 27,000 |
| 29 Nov 13 |
27.06000 -0.14 |
27.25 | 27.01 | 27.18 | 14,800 |
| 28 Nov 13 |
27.20000 -0.02 |
27.48 | 27.04 | 27.48 | 11,800 |
| 27 Nov 13 |
27.22000 +0.42 |
27.30 | 26.82 | 27.00 | 47,200 |
| 26 Nov 13 |
26.80000 +0.14 |
27.00 | 26.67 | 26.68 | 72,400 |
| 25 Nov 13 |
26.66000 +0.23 |
26.71 | 26.49 | 26.56 | 98,800 |
| 22 Nov 13 |
26.43000 -0.28 |
26.73 | 26.37 | 26.59 | 35,400 |
| 21 Nov 13 |
26.71000 +0.46 |
26.71 | 26.30 | 26.30 | 64,600 |
| 20 Nov 13 |
26.25000 -0.48 |
26.73 | 26.12 | 26.73 | 69,000 |
| 19 Nov 13 |
26.73000 +0.56 |
26.94 | 26.17 | 26.25 | 103,200 |
| 18 Nov 13 |
26.17000 +0.16 |
26.25 | 25.67 | 26.00 | 273,000 |
| 15 Nov 13 |
26.01000 -0.18 |
26.10 | 25.79 | 25.89 | 266,000 |
| 14 Nov 13 |
26.19000 -1.37 |
27.81 | 25.52 | 27.45 | 254,200 |
| 13 Nov 13 |
27.56000 -0.66 |
27.75 | 26.50 | 27.60 | 116,200 |
| 12 Nov 13 |
28.22000 -0.01 |
28.22 | 27.81 | 28.15 | 58,200 |
| 11 Nov 13 |
28.23000 +0.38 |
28.30 | 27.88 | 27.88 | 117,000 |
| 08 Nov 13 |
27.85000 -0.37 |
28.58 | 27.80 | 28.25 | 38,000 |
| 07 Nov 13 |
28.22000 +0.60 |
28.25 | 27.76 | 27.85 | 344,200 |
| 06 Nov 13 |
27.62000 -0.17 |
27.95 | 27.23 | 27.94 | 80,600 |
| 05 Nov 13 |
27.79000 +1.23 |
27.80 | 26.39 | 26.70 | 75,800 |
| 04 Nov 13 |
26.56000 -0.04 |
26.83 | 26.35 | 26.78 | 89,800 |
| 01 Nov 13 |
26.60000 -0.18 |
27.00 | 26.40 | 26.62 | 33,200 |
| 31 Oct 13 |
26.78000 +0.53 |
26.78 | 26.12 | 26.30 | 74,000 |
| 30 Oct 13 |
26.25000 -0.24 |
26.64 | 26.08 | 26.64 | 101,000 |
| 29 Oct 13 |
26.49000 +0.05 |
26.64 | 26.40 | 26.42 | 38,200 |
| 28 Oct 13 |
26.44000 -0.03 |
26.54 | 26.35 | 26.47 | 33,400 |
| 25 Oct 13 |
26.47000 +0.09 |
26.78 | 26.35 | 26.37 | 68,000 |
| 24 Oct 13 |
26.38000 +0.37 |
26.65 | 25.86 | 26.00 | 39,800 |
| 23 Oct 13 |
26.01000 +0.05 |
26.10 | 25.76 | 25.95 | 126,000 |
| 22 Oct 13 |
25.96000 +0.21 |
26.19 | 25.51 | 25.51 | 121,800 |
| 21 Oct 13 |
25.75000 +0.44 |
25.75 | 25.40 | 25.48 | 145,600 |
| 18 Oct 13 |
25.31000 +0.91 |
25.31 | 24.52 | 24.57 | 84,400 |
| 17 Oct 13 |
24.40000 +0.07 |
24.50 | 24.24 | 24.48 | 47,800 |
| 16 Oct 13 |
24.33000 +0.23 |
24.43 | 24.14 | 24.22 | 69,000 |
| 15 Oct 13 |
24.10000 -0.10 |
24.20 | 24.02 | 24.08 | 35,600 |
| 11 Oct 13 |
24.20000 +0.33 |
24.22 | 23.87 | 23.94 | 40,400 |
| 10 Oct 13 |
23.87000 +0.16 |
23.99 | 23.75 | 23.76 | 37,200 |
| 09 Oct 13 |
23.71000 +0.46 |
24.08 | 23.35 | 23.35 | 25,000 |
| 08 Oct 13 |
23.25000 -0.33 |
23.50 | 23.05 | 23.40 | 96,400 |
| 07 Oct 13 |
23.58000 -0.31 |
24.09 | 23.35 | 24.09 | 28,000 |
| 04 Oct 13 |
23.89000 -0.09 |
24.13 | 23.71 | 24.13 | 36,400 |
| 03 Oct 13 |
23.98000 +0.02 |
24.09 | 23.54 | 24.09 | 46,200 |
| 02 Oct 13 |
23.96000 -0.03 |
24.11 | 23.85 | 23.92 | 13,800 |
| 01 Oct 13 |
23.99000 -0.11 |
24.26 | 23.91 | 23.91 | 35,800 |
| 30 Sep 13 |
24.10000 -0.10 |
24.21 | 23.90 | 23.96 | 37,800 |
| 27 Sep 13 |
24.20000 +0.31 |
24.45 | 24.00 | 24.00 | 72,000 |
| 26 Sep 13 |
23.89000 -0.34 |
24.24 | 23.89 | 24.24 | 62,800 |
| 25 Sep 13 |
24.23000 +0.05 |
24.54 | 24.01 | 24.45 | 20,600 |
| 24 Sep 13 |
24.18000 -0.36 |
24.82 | 24.00 | 24.55 | 90,200 |
| 23 Sep 13 |
24.54000 -0.25 |
24.77 | 24.32 | 24.77 | 79,200 |
| 20 Sep 13 |
24.79000 +0.25 |
24.79 | 24.22 | 24.62 | 104,600 |
| 19 Sep 13 |
24.54000 +0.54 |
24.67 | 23.71 | 24.00 | 87,200 |
| 18 Sep 13 |
24.00000 -0.50 |
24.50 | 24.00 | 24.41 | 34,400 |
| 17 Sep 13 |
24.50000 -0.30 |
24.90 | 24.30 | 24.69 | 28,000 |
| 16 Sep 13 |
24.80000 -0.19 |
24.94 | 24.49 | 24.89 | 232,400 |
| 13 Sep 13 |
24.99000 +0.19 |
25.06 | 24.30 | 24.80 | 75,600 |
| 12 Sep 13 |
24.80000 +0.05 |
24.97 | 24.50 | 24.75 | 19,800 |
| 11 Sep 13 |
24.75000 +0.00 |
24.84 | 24.46 | 24.48 | 19,200 |
| 10 Sep 13 |
24.75000 +0.22 |
24.89 | 24.60 | 24.68 | 55,200 |
| 09 Sep 13 |
24.53000 -0.08 |
24.89 | 24.30 | 24.82 | 20,400 |
| 06 Sep 13 |
24.61000 +0.08 |
24.75 | 24.29 | 24.45 | 20,800 |
| 05 Sep 13 |
24.53000 +0.22 |
24.61 | 24.10 | 24.28 | 213,600 |
| 04 Sep 13 |
24.31000 -0.31 |
24.65 | 24.29 | 24.57 | 32,600 |
| 03 Sep 13 |
24.62000 -0.30 |
25.00 | 24.60 | 24.88 | 30,400 |
| 30 Aug 13 |
24.92000 -0.41 |
25.50 | 24.72 | 25.33 | 28,000 |
| 29 Aug 13 |
25.33000 -0.27 |
25.58 | 25.18 | 25.25 | 40,600 |
| 28 Aug 13 |
25.60000 +0.61 |
25.60 | 24.50 | 24.95 | 78,400 |
| 27 Aug 13 |
24.99000 +0.27 |
25.00 | 24.57 | 24.57 | 14,000 |
| 26 Aug 13 |
24.72000 -0.03 |
24.83 | 24.50 | 24.78 | 44,800 |
| 23 Aug 13 |
24.75000 -0.62 |
25.18 | 24.75 | 25.18 | 36,000 |
| 22 Aug 13 |
25.37000 -0.01 |
25.44 | 25.10 | 25.39 | 18,000 |
| 21 Aug 13 |
25.38000 +0.20 |
25.46 | 25.10 | 25.20 | 55,400 |
| 20 Aug 13 |
25.18000 +0.33 |
25.23 | 24.66 | 24.85 | 29,400 |
| 19 Aug 13 |
24.85000 -0.40 |
25.49 | 24.66 | 25.49 | 31,000 |
| 16 Aug 13 |
25.25000 +1.23 |
25.46 | 24.10 | 24.12 | 76,400 |
| 15 Aug 13 |
24.02000 -0.38 |
24.57 | 23.88 | 24.57 | 57,800 |
| 14 Aug 13 |
24.40000 -0.23 |
24.70 | 24.25 | 24.70 | 70,200 |
| 13 Aug 13 |
24.63000 -0.29 |
25.04 | 24.61 | 24.94 | 64,000 |
| 12 Aug 13 |
24.92000 -0.28 |
25.28 | 24.78 | 25.20 | 17,000 |
| 09 Aug 13 |
25.20000 -0.18 |
25.53 | 25.10 | 25.18 | 18,200 |
| 08 Aug 13 |
25.38000 -0.14 |
25.63 | 25.16 | 25.63 | 36,400 |
| 07 Aug 13 |
25.52000 +0.07 |
25.60 | 24.57 | 25.25 | 30,200 |
| 06 Aug 13 |
25.45000 -0.32 |
25.93 | 25.23 | 25.93 | 39,200 |
| 02 Aug 13 |
25.77000 +0.17 |
25.83 | 25.61 | 25.65 | 12,000 |
| 01 Aug 13 |
25.60000 -0.09 |
25.84 | 25.60 | 25.60 | 67,000 |
| 31 Jul 13 |
25.69000 +0.05 |
25.76 | 25.60 | 25.61 | 19,800 |
| 30 Jul 13 |
25.64000 -0.06 |
25.66 | 25.44 | 25.51 | 21,800 |
| 29 Jul 13 |
25.70000 +0.08 |
25.83 | 25.55 | 25.60 | 36,000 |
| 26 Jul 13 |
25.62000 +0.85 |
25.68 | 24.92 | 24.92 | 19,600 |
| 25 Jul 13 |
24.77000 -0.39 |
25.04 | 24.72 | 24.72 | 18,600 |
| 24 Jul 13 |
25.16000 -0.08 |
25.25 | 24.41 | 25.07 | 52,600 |
| 23 Jul 13 |
25.24000 -0.30 |
25.56 | 25.03 | 25.50 | 35,200 |
| 22 Jul 13 |
25.54000 -0.13 |
25.81 | 25.38 | 25.74 | 32,200 |
| 19 Jul 13 |
25.67000 -0.04 |
25.92 | 25.51 | 25.92 | 30,800 |
| 18 Jul 13 |
25.71000 +0.23 |
26.11 | 25.41 | 25.54 | 80,400 |
| 17 Jul 13 |
25.48000 -0.65 |
26.17 | 25.33 | 26.15 | 58,800 |
| 16 Jul 13 |
26.13000 -0.27 |
26.59 | 25.67 | 26.25 | 193,000 |
| 15 Jul 13 |
26.40000 +0.79 |
26.69 | 25.50 | 25.51 | 105,800 |
| 12 Jul 13 |
25.61000 +1.08 |
25.69 | 24.65 | 24.66 | 105,200 |
| 11 Jul 13 |
24.53000 +0.66 |
24.56 | 24.00 | 24.30 | 70,600 |
| 10 Jul 13 |
23.87000 +0.16 |
24.61 | 23.75 | 23.80 | 69,600 |
| 09 Jul 13 |
23.71000 +0.30 |
24.00 | 23.37 | 23.47 | 28,200 |
| 08 Jul 13 |
23.41000 +0.12 |
23.50 | 23.23 | 23.23 | 25,800 |
| 05 Jul 13 |
23.29000 -0.16 |
23.55 | 23.25 | 23.54 | 12,800 |
| 04 Jul 13 |
23.45000 -0.29 |
23.69 | 23.45 | 23.69 | 17,000 |
| 03 Jul 13 |
23.74000 +0.30 |
23.74 | 23.30 | 23.45 | 42,600 |
| 02 Jul 13 |
23.44000 +0.25 |
23.47 | 23.15 | 23.16 | 15,200 |
| 28 Jun 13 |
23.19000 +0.02 |
23.25 | 23.16 | 23.22 | 6,800 |
| 27 Jun 13 |
23.17000 -0.07 |
23.25 | 23.10 | 23.13 | 94,600 |
| 26 Jun 13 |
23.24000 +0.09 |
23.24 | 23.02 | 23.16 | 33,600 |
| 25 Jun 13 |
23.15000 +0.15 |
23.21 | 22.79 | 22.86 | 93,600 |
| 24 Jun 13 |
23.00000 +0.06 |
23.07 | 22.74 | 22.96 | 49,600 |
| 21 Jun 13 |
22.94000 +0.31 |
23.18 | 22.49 | 22.75 | 166,800 |
| 20 Jun 13 |
22.63000 -0.42 |
23.15 | 22.53 | 23.03 | 52,000 |
| 19 Jun 13 |
23.05000 -0.11 |
23.25 | 23.04 | 23.24 | 119,600 |
| 18 Jun 13 |
23.16000 +0.14 |
23.20 | 23.00 | 23.02 | 41,600 |
| 17 Jun 13 |
23.02000 +0.02 |
23.25 | 23.00 | 23.02 | 72,600 |
| 14 Jun 13 |
23.00000 -0.20 |
23.25 | 23.00 | 23.25 | 69,400 |
| 13 Jun 13 |
23.20000 +0.19 |
23.30 | 23.02 | 23.02 | 38,800 |
| 12 Jun 13 |
23.01000 +0.15 |
23.20 | 22.95 | 22.95 | 535,000 |
| 11 Jun 13 |
22.86000 -0.34 |
23.19 | 22.74 | 23.16 | 72,600 |
| 10 Jun 13 |
23.20000 +0.23 |
23.20 | 22.90 | 22.98 | 104,200 |
| 07 Jun 13 |
22.97000 +0.08 |
23.15 | 22.82 | 22.82 | 98,000 |
| 06 Jun 13 |
22.89000 -0.13 |
23.16 | 22.76 | 23.16 | 103,400 |
| 05 Jun 13 |
23.02000 -0.28 |
23.33 | 22.75 | 23.19 | 81,000 |
| 04 Jun 13 |
23.30000 -0.01 |
23.34 | 23.13 | 23.34 | 85,200 |
| 03 Jun 13 |
23.31000 +0.13 |
23.47 | 22.80 | 23.20 | 119,800 |
| 31 May 13 |
23.18000 -0.07 |
23.23 | 22.71 | 23.00 | 69,000 |
| 30 May 13 |
23.25000 +0.26 |
23.25 | 22.80 | 22.99 | 108,200 |
| 29 May 13 |
22.99000 -0.26 |
23.25 | 22.72 | 23.24 | 59,800 |
| 28 May 13 |
23.25000 +0.55 |
23.25 | 22.68 | 22.70 | 152,400 |
| 27 May 13 |
22.70000 -0.57 |
22.88 | 22.57 | 22.57 | 53,000 |
| 24 May 13 |
23.27000 +0.17 |
23.83 | 23.00 | 23.28 | 162,200 |
| 23 May 13 |
23.10000 +1.47 |
23.46 | 21.01 | 21.62 | 103,800 |
| 22 May 13 |
21.63000 +0.14 |
21.75 | 21.42 | 21.44 | 16,000 |
| 21 May 13 |
21.49000 -0.21 |
21.75 | 21.36 | 21.53 | 34,800 |
| 17 May 13 |
21.70000 +0.00 |
21.84 | 21.31 | 21.75 | 18,200 |
| 16 May 13 |
21.70000 -0.10 |
21.85 | 21.70 | 21.73 | 13,200 |
| 15 May 13 |
21.80000 -0.05 |
21.85 | 21.71 | 21.83 | 60,600 |
| 14 May 13 |
21.85000 +0.04 |
22.20 | 21.71 | 21.93 | 29,200 |
| 13 May 13 |
21.81000 -0.08 |
21.93 | 21.68 | 21.93 | 9,600 |
| 10 May 13 |
21.89000 -0.14 |
22.10 | 21.82 | 22.10 | 21,400 |
| 09 May 13 |
22.03000 +0.82 |
22.09 | 21.20 | 21.30 | 71,400 |
| 08 May 13 |
21.21000 +0.24 |
21.24 | 20.89 | 20.90 | 1,376,000 |
| 07 May 13 |
20.97000 -0.01 |
21.00 | 20.90 | 21.00 | 11,400 |
| 06 May 13 |
20.98000 +0.39 |
21.38 | 20.51 | 20.51 | 386,400 |
| 03 May 13 |
20.59000 +0.29 |
20.60 | 20.29 | 20.43 | 43,200 |
| 02 May 13 |
20.30000 +0.25 |
20.30 | 20.03 | 20.15 | 47,600 |
| 01 May 13 |
20.05000 -0.11 |
20.22 | 19.92 | 19.92 | 17,600 |
| 30 Apr 13 |
20.16000 +0.00 |
20.25 | 19.90 | 20.25 | 32,800 |
| 29 Apr 13 |
20.16000 -0.04 |
20.16 | 20.00 | 20.10 | 22,400 |
| 26 Apr 13 |
20.20000 -0.39 |
20.49 | 19.91 | 20.49 | 26,600 |
| 25 Apr 13 |
20.59000 +0.19 |
20.62 | 20.26 | 20.26 | 40,200 |
| 24 Apr 13 |
20.40000 -0.09 |
20.79 | 20.40 | 20.58 | 34,600 |
| 23 Apr 13 |
20.49000 +0.57 |
20.49 | 19.98 | 19.98 | 37,400 |
| 22 Apr 13 |
19.92000 -0.37 |
20.42 | 19.88 | 20.35 | 46,600 |
| 19 Apr 13 |
20.29000 +0.29 |
20.31 | 20.02 | 20.09 | 19,600 |
| 18 Apr 13 |
20.00000 -0.22 |
20.11 | 19.98 | 20.02 | 67,400 |
| 17 Apr 13 |
20.22000 -0.35 |
20.56 | 20.01 | 20.55 | 25,200 |
| 16 Apr 13 |
20.57000 +0.16 |
20.62 | 20.50 | 20.50 | 10,200 |
| 15 Apr 13 |
20.41000 -0.46 |
20.77 | 20.26 | 20.52 | 52,400 |
| 12 Apr 13 |
20.87000 -0.04 |
20.90 | 20.60 | 20.90 | 54,000 |
| 11 Apr 13 |
20.91000 +0.16 |
20.91 | 20.80 | 20.82 | 20,600 |
| 10 Apr 13 |
20.75000 -0.04 |
20.84 | 20.70 | 20.79 | 25,200 |
| 09 Apr 13 |
20.79000 -0.07 |
20.80 | 20.51 | 20.71 | 531,000 |
| 08 Apr 13 |
20.86000 -0.09 |
21.00 | 20.50 | 20.90 | 20,600 |
| 05 Apr 13 |
20.95000 -0.01 |
21.19 | 20.50 | 21.07 | 39,800 |
| 04 Apr 13 |
20.96000 -0.63 |
21.45 | 20.75 | 21.29 | 41,400 |
| 03 Apr 13 |
21.59000 +0.04 |
21.60 | 21.41 | 21.41 | 169,400 |
| 02 Apr 13 |
21.55000 +0.15 |
21.61 | 21.30 | 21.40 | 63,400 |
| 01 Apr 13 |
21.40000 +0.31 |
21.48 | 21.10 | 21.25 | 106,400 |
| 28 Mar 13 |
21.09000 +0.39 |
21.17 | 20.50 | 20.69 | 50,200 |
| 27 Mar 13 |
20.70000 +0.18 |
20.70 | 20.30 | 20.52 | 69,400 |
| 26 Mar 13 |
20.52000 -0.27 |
20.87 | 20.38 | 20.87 | 52,200 |
| 25 Mar 13 |
20.79000 -0.05 |
21.00 | 20.75 | 21.00 | 95,400 |
| 22 Mar 13 |
20.84000 -0.18 |
21.46 | 20.80 | 21.11 | 43,600 |
| 21 Mar 13 |
21.02000 +0.14 |
21.21 | 20.76 | 20.88 | 137,800 |
| 20 Mar 13 |
20.88000 -0.44 |
21.28 | 20.75 | 21.26 | 52,600 |
| 19 Mar 13 |
21.32000 -0.14 |
21.49 | 21.25 | 21.37 | 24,200 |
| 18 Mar 13 |
21.46000 +0.13 |
21.60 | 21.25 | 21.50 | 31,800 |
| 15 Mar 13 |
21.33000 -0.12 |
21.70 | 21.33 | 21.50 | 268,800 |
| 14 Mar 13 |
21.45000 -0.35 |
21.95 | 21.44 | 21.80 | 73,200 |
| 13 Mar 13 |
21.80000 +0.30 |
21.91 | 21.50 | 21.71 | 60,200 |
| 12 Mar 13 |
21.50000 +0.06 |
21.80 | 21.36 | 21.36 | 32,000 |
| 11 Mar 13 |
21.44000 -0.19 |
21.62 | 21.36 | 21.53 | 98,800 |
| 08 Mar 13 |
21.63000 -0.17 |
21.86 | 21.63 | 21.80 | 51,600 |
| 07 Mar 13 |
21.80000 -0.02 |
21.90 | 21.80 | 21.87 | 37,600 |
| 06 Mar 13 |
21.82000 -0.03 |
21.95 | 21.61 | 21.82 | 197,800 |
| 05 Mar 13 |
21.85000 -0.05 |
21.93 | 21.80 | 21.90 | 40,000 |
| 04 Mar 13 |
21.90000 -0.08 |
21.96 | 21.83 | 21.96 | 27,000 |
| 01 Mar 13 |
21.98000 +0.00 |
22.00 | 21.72 | 22.00 | 49,600 |
| 28 Feb 13 |
21.98000 +0.16 |
22.00 | 21.66 | 21.66 | 45,600 |
| 27 Feb 13 |
21.82000 +0.17 |
22.00 | 21.53 | 21.53 | 25,600 |
| 26 Feb 13 |
21.65000 -0.11 |
21.95 | 21.65 | 21.76 | 36,200 |
| 25 Feb 13 |
21.76000 -0.09 |
22.05 | 21.71 | 21.80 | 29,400 |
| 22 Feb 13 |
21.85000 +0.00 |
21.97 | 21.78 | 21.80 | 42,800 |
| 21 Feb 13 |
21.85000 -0.20 |
22.31 | 21.78 | 22.05 | 149,800 |
| 20 Feb 13 |
22.05000 -0.27 |
22.40 | 22.05 | 22.40 | 619,600 |
| 19 Feb 13 |
22.32000 +0.28 |
22.57 | 22.00 | 22.00 | 99,600 |
| 15 Feb 13 |
22.04000 +0.22 |
22.05 | 21.78 | 21.82 | 443,400 |
| 14 Feb 13 |
21.82000 +0.07 |
21.95 | 21.65 | 21.70 | 71,600 |
| 13 Feb 13 |
21.75000 +0.70 |
21.75 | 21.24 | 21.24 | 58,200 |
| 12 Feb 13 |
21.05000 -1.15 |
22.25 | 20.56 | 22.25 | 889,800 |
| 11 Feb 13 |
22.20000 +0.15 |
22.28 | 22.14 | 22.28 | 14,400 |
| 08 Feb 13 |
22.05000 -0.09 |
22.26 | 22.00 | 22.24 | 568,400 |
| 07 Feb 13 |
22.14000 +0.14 |
22.14 | 21.98 | 22.00 | 17,000 |
| 06 Feb 13 |
22.00000 -0.08 |
22.07 | 21.98 | 22.01 | 17,000 |
| 05 Feb 13 |
22.08000 +0.11 |
22.30 | 22.00 | 22.09 | 19,000 |
| 04 Feb 13 |
21.97000 -0.03 |
22.48 | 21.97 | 22.48 | 18,600 |
| 01 Feb 13 |
22.00000 +0.04 |
22.15 | 21.87 | 22.03 | 8,600 |
| 31 Jan 13 |
21.96000 -0.38 |
22.35 | 21.86 | 22.27 | 52,800 |
| 30 Jan 13 |
22.34000 +0.03 |
22.35 | 22.24 | 22.27 | 29,400 |
| 29 Jan 13 |
22.31000 +0.31 |
22.35 | 22.06 | 22.07 | 359,000 |
| 28 Jan 13 |
22.00000 -0.06 |
22.19 | 22.00 | 22.18 | 23,600 |
| 25 Jan 13 |
22.06000 -0.06 |
22.14 | 21.96 | 22.07 | 20,600 |
| 24 Jan 13 |
22.12000 +0.20 |
22.14 | 21.85 | 22.00 | 39,800 |
| 23 Jan 13 |
21.92000 -0.19 |
22.14 | 21.90 | 22.14 | 20,600 |
| 22 Jan 13 |
22.11000 +0.07 |
22.12 | 22.00 | 22.04 | 40,400 |
| 21 Jan 13 |
22.04000 +0.12 |
22.19 | 21.96 | 21.96 | 28,600 |
| 18 Jan 13 |
21.92000 +0.17 |
22.01 | 21.65 | 21.97 | 42,600 |
| 17 Jan 13 |
21.75000 -0.35 |
22.36 | 21.75 | 22.10 | 62,800 |
| 16 Jan 13 |
22.10000 -0.15 |
22.30 | 21.92 | 22.29 | 113,200 |
| 15 Jan 13 |
22.25000 +0.04 |
22.30 | 22.08 | 22.19 | 101,400 |
| 14 Jan 13 |
22.21000 +0.31 |
22.25 | 21.92 | 21.97 | 66,600 |
| 11 Jan 13 |
21.90000 +0.03 |
22.00 | 21.89 | 21.92 | 12,600 |
| 10 Jan 13 |
21.87000 -0.75 |
22.39 | 21.65 | 22.00 | 102,200 |
| 09 Jan 13 |
22.62000 +1.09 |
22.72 | 21.53 | 21.53 | 60,800 |
| 08 Jan 13 |
21.53000 +0.10 |
21.74 | 21.49 | 21.57 | 45,600 |
| 07 Jan 13 |
21.43000 +0.13 |
21.50 | 21.21 | 21.41 | 23,600 |
| 04 Jan 13 |
21.30000 +0.05 |
21.30 | 21.07 | 21.13 | 44,000 |
| 03 Jan 13 |
21.25000 +0.23 |
21.63 | 21.07 | 21.07 | 25,400 |
| 02 Jan 13 |
21.02000 -0.30 |
21.93 | 21.00 | 21.38 | 35,000 |
| 31 Dec 12 |
21.32000 +0.32 |
21.50 | 20.91 | 21.00 | 19,000 |
| 28 Dec 12 |
21.00000 -0.06 |
21.10 | 20.89 | 21.10 | 66,600 |
| 27 Dec 12 |
21.06000 +0.36 |
21.25 | 20.69 | 20.73 | 75,800 |
| 24 Dec 12 |
20.70000 -0.15 |
20.80 | 20.55 | 20.73 | 48,800 |
| 21 Dec 12 |
20.85000 +0.58 |
20.85 | 19.79 | 20.27 | 1,193,000 |
| 20 Dec 12 |
20.27000 +0.42 |
20.34 | 19.86 | 19.88 | 60,400 |
| 19 Dec 12 |
19.85000 +0.05 |
20.39 | 19.80 | 19.85 | 85,600 |
| 18 Dec 12 |
19.80000 +0.09 |
19.80 | 19.67 | 19.71 | 29,600 |
| 17 Dec 12 |
19.71000 +0.07 |
19.80 | 19.58 | 19.65 | 128,200 |
| 14 Dec 12 |
19.64000 +0.38 |
19.65 | 19.15 | 19.17 | 40,400 |
| 13 Dec 12 |
19.26000 -0.28 |
19.55 | 19.17 | 19.55 | 17,200 |
| 12 Dec 12 |
19.54000 -0.02 |
19.65 | 19.50 | 19.54 | 76,600 |
| 11 Dec 12 |
19.56000 +0.00 |
19.69 | 19.46 | 19.46 | 51,000 |
| 10 Dec 12 |
19.56000 -0.14 |
19.74 | 19.20 | 19.70 | 42,200 |
| 07 Dec 12 |
19.70000 +0.18 |
19.72 | 19.50 | 19.60 | 142,000 |
| 06 Dec 12 |
19.52000 -0.24 |
19.84 | 19.52 | 19.80 | 51,400 |
| 05 Dec 12 |
19.76000 +0.01 |
19.80 | 19.70 | 19.70 | 12,200 |
| 04 Dec 12 |
19.75000 +0.00 |
19.75 | 19.60 | 19.75 | 139,800 |
| 03 Dec 12 |
19.75000 +0.01 |
19.77 | 19.55 | 19.75 | 78,400 |
| 30 Nov 12 |
19.74000 -0.06 |
19.88 | 19.70 | 19.70 | 19,600 |
| 29 Nov 12 |
19.80000 +0.10 |
19.95 | 19.70 | 19.73 | 65,400 |
| 28 Nov 12 |
19.70000 +0.09 |
19.70 | 19.60 | 19.60 | 24,000 |
| 27 Nov 12 |
19.61000 -0.01 |
19.70 | 19.50 | 19.55 | 50,200 |
| 26 Nov 12 |
19.62000 -0.08 |
19.79 | 19.60 | 19.69 | 120,600 |
| 23 Nov 12 |
19.70000 +0.00 |
19.78 | 19.65 | 19.66 | 15,800 |
| 22 Nov 12 |
19.70000 +0.02 |
19.75 | 19.65 | 19.73 | 27,800 |
| 21 Nov 12 |
19.68000 -0.15 |
19.80 | 19.62 | 19.79 | 15,000 |
| 20 Nov 12 |
19.83000 +0.17 |
20.03 | 19.61 | 19.76 | 22,600 |
| 19 Nov 12 |
19.66000 +0.43 |
19.86 | 19.25 | 19.49 | 121,800 |
| 16 Nov 12 |
19.23000 +0.13 |
19.30 | 18.52 | 18.52 | 39,200 |
| 15 Nov 12 |
19.10000 -0.80 |
19.82 | 18.65 | 19.73 | 66,200 |
| 14 Nov 12 |
19.90000 -0.07 |
20.00 | 19.71 | 19.98 | 26,800 |
| 13 Nov 12 |
19.97000 +0.07 |
20.00 | 19.78 | 19.99 | 6,000 |
| 12 Nov 12 |
19.90000 -0.10 |
20.10 | 19.90 | 20.00 | 22,400 |
| 09 Nov 12 |
20.00000 -0.30 |
20.30 | 20.00 | 20.30 | 55,400 |
| 08 Nov 12 |
20.30000 +0.28 |
20.50 | 20.02 | 20.02 | 230,600 |
| 07 Nov 12 |
20.02000 +0.02 |
20.05 | 19.99 | 20.00 | 49,400 |
| 06 Nov 12 |
20.00000 +0.21 |
20.00 | 19.64 | 19.75 | 56,800 |
| 05 Nov 12 |
19.79000 -0.01 |
19.80 | 19.75 | 19.75 | 20,000 |
| 02 Nov 12 |
19.80000 +0.04 |
19.80 | 19.72 | 19.76 | 15,000 |
| 01 Nov 12 |
19.76000 +0.01 |
19.80 | 19.60 | 19.80 | 19,600 |
| 31 Oct 12 |
19.75000 +0.05 |
19.80 | 19.53 | 19.70 | 38,000 |
| 30 Oct 12 |
19.70000 -0.25 |
19.95 | 19.70 | 19.90 | 20,800 |
| 29 Oct 12 |
19.95000 +0.20 |
19.95 | 19.75 | 19.90 | 30,000 |
| 26 Oct 12 |
19.75000 +0.05 |
19.91 | 19.70 | 19.74 | 7,400 |
| 25 Oct 12 |
19.70000 -0.05 |
19.75 | 19.70 | 19.73 | 20,400 |
| 24 Oct 12 |
19.75000 +0.01 |
19.76 | 19.70 | 19.75 | 56,000 |
| 23 Oct 12 |
19.74000 -0.10 |
19.80 | 19.53 | 19.80 | 10,800 |
| 22 Oct 12 |
19.84000 +0.09 |
19.96 | 19.73 | 19.87 | 16,800 |
| 19 Oct 12 |
19.75000 -0.13 |
20.07 | 19.75 | 20.07 | 18,000 |
| 18 Oct 12 |
19.88000 -0.27 |
20.15 | 19.80 | 20.14 | 23,400 |
| 17 Oct 12 |
20.15000 +0.22 |
20.18 | 20.06 | 20.18 | 73,600 |
| 16 Oct 12 |
19.93000 -0.29 |
20.35 | 19.93 | 20.24 | 112,400 |
| 15 Oct 12 |
20.22000 +0.36 |
20.30 | 19.95 | 19.96 | 109,600 |
| 12 Oct 12 |
19.86000 +0.52 |
19.95 | 19.23 | 19.40 | 297,200 |
| 11 Oct 12 |
19.34000 +0.53 |
19.65 | 18.76 | 18.85 | 49,400 |
| 10 Oct 12 |
18.81000 -0.72 |
19.69 | 18.81 | 19.54 | 37,000 |
| 09 Oct 12 |
19.53000 +0.06 |
19.86 | 19.47 | 19.52 | 19,600 |
| 05 Oct 12 |
19.47000 -0.03 |
19.91 | 19.40 | 19.50 | 1,972,800 |
| 04 Oct 12 |
19.50000 +0.14 |
19.58 | 19.45 | 19.45 | 13,000 |
| 03 Oct 12 |
19.36000 -0.22 |
19.55 | 19.29 | 19.55 | 25,400 |
| 02 Oct 12 |
19.58000 +0.40 |
19.65 | 19.23 | 19.30 | 33,000 |
| 01 Oct 12 |
19.18000 -0.13 |
19.35 | 19.18 | 19.26 | 79,800 |
| 28 Sep 12 |
19.31000 +0.01 |
19.31 | 19.15 | 19.31 | 22,800 |
| 27 Sep 12 |
19.30000 +0.64 |
19.41 | 18.61 | 18.61 | 97,800 |
| 26 Sep 12 |
18.66000 +0.05 |
18.74 | 18.60 | 18.61 | 24,000 |
| 25 Sep 12 |
18.61000 -0.12 |
18.70 | 18.60 | 18.70 | 49,000 |
| 24 Sep 12 |
18.73000 +0.33 |
18.75 | 18.50 | 18.50 | 43,800 |
| 21 Sep 12 |
18.40000 -0.17 |
18.85 | 18.40 | 18.64 | 220,800 |
| 20 Sep 12 |
18.57000 +0.04 |
18.62 | 18.53 | 18.53 | 144,400 |
| 19 Sep 12 |
18.53000 +0.03 |
18.70 | 18.50 | 18.50 | 75,800 |
| 18 Sep 12 |
18.50000 -0.04 |
18.75 | 18.50 | 18.57 | 129,400 |
| 17 Sep 12 |
18.54000 +0.11 |
18.59 | 18.32 | 18.32 | 234,800 |
| 14 Sep 12 |
18.43000 +0.06 |
18.65 | 18.40 | 18.40 | 16,200 |
| 13 Sep 12 |
18.37000 -0.02 |
18.41 | 18.35 | 18.41 | 14,400 |
| 12 Sep 12 |
18.39000 -0.01 |
18.65 | 18.31 | 18.47 | 36,800 |
| 11 Sep 12 |
18.40000 +0.06 |
18.40 | 18.30 | 18.30 | 36,200 |
| 10 Sep 12 |
18.34000 +0.04 |
18.38 | 18.20 | 18.21 | 41,200 |
| 07 Sep 12 |
18.30000 -0.04 |
18.45 | 18.26 | 18.26 | 26,600 |
| 06 Sep 12 |
18.34000 +0.22 |
18.39 | 18.18 | 18.18 | 59,000 |
| 05 Sep 12 |
18.12000 -0.02 |
18.15 | 18.10 | 18.13 | 32,400 |
| 04 Sep 12 |
18.14000 -0.01 |
18.15 | 18.10 | 18.15 | 7,800 |
| 31 Aug 12 |
18.15000 -0.05 |
18.20 | 18.10 | 18.11 | 352,800 |
| 30 Aug 12 |
18.20000 +0.09 |
18.20 | 18.10 | 18.20 | 48,200 |
| 29 Aug 12 |
18.11000 +0.01 |
18.20 | 18.10 | 18.10 | 14,400 |
| 28 Aug 12 |
18.10000 -0.04 |
18.25 | 18.10 | 18.15 | 13,000 |
| 27 Aug 12 |
18.14000 -0.06 |
18.25 | 18.10 | 18.11 | 28,800 |
| 24 Aug 12 |
18.20000 +0.00 |
18.20 | 18.10 | 18.20 | 17,000 |
| 23 Aug 12 |
18.20000 +0.14 |
18.20 | 18.00 | 18.06 | 14,000 |
| 22 Aug 12 |
18.06000 -0.19 |
18.34 | 18.06 | 18.17 | 53,000 |
| 21 Aug 12 |
18.25000 +0.10 |
18.25 | 18.10 | 18.11 | 20,200 |
| 20 Aug 12 |
18.15000 -0.02 |
18.18 | 18.12 | 18.13 | 44,000 |
| 17 Aug 12 |
18.17000 +0.12 |
18.20 | 18.10 | 18.20 | 18,600 |
| 16 Aug 12 |
18.05000 -0.04 |
18.09 | 18.05 | 18.05 | 26,000 |
| 15 Aug 12 |
18.09000 +0.08 |
18.10 | 18.00 | 18.10 | 26,800 |
| 14 Aug 12 |
18.01000 -0.08 |
18.10 | 18.00 | 18.04 | 37,000 |
| 13 Aug 12 |
18.09000 +0.14 |
18.14 | 17.95 | 18.14 | 109,400 |
| 10 Aug 12 |
17.95000 -0.23 |
18.21 | 17.95 | 18.11 | 19,000 |
| 09 Aug 12 |
18.18000 -0.02 |
18.45 | 17.90 | 18.10 | 13,200 |
| 08 Aug 12 |
18.20000 -0.45 |
18.40 | 17.84 | 18.10 | 46,800 |
| 07 Aug 12 |
18.65000 +0.22 |
18.75 | 18.35 | 18.73 | 14,000 |
| 03 Aug 12 |
18.43000 +0.34 |
18.45 | 18.28 | 18.28 | 3,800 |
| 02 Aug 12 |
18.09000 +0.02 |
18.20 | 18.00 | 18.05 | 6,000 |
| 01 Aug 12 |
18.07000 -0.41 |
18.59 | 17.93 | 18.59 | 28,000 |
| 31 Jul 12 |
18.48000 -0.09 |
18.70 | 18.07 | 18.70 | 21,200 |
| 30 Jul 12 |
18.57000 -0.01 |
18.69 | 18.40 | 18.59 | 20,000 |
| 27 Jul 12 |
18.58000 +0.21 |
18.69 | 18.42 | 18.42 | 43,400 |
| 26 Jul 12 |
18.37000 +0.37 |
18.37 | 18.00 | 18.23 | 33,200 |
| 25 Jul 12 |
18.00000 +0.11 |
18.17 | 17.84 | 18.07 | 10,200 |
| 24 Jul 12 |
17.89000 -0.11 |
18.25 | 17.74 | 18.00 | 26,800 |
| 23 Jul 12 |
18.00000 -0.10 |
18.23 | 17.55 | 18.00 | 139,400 |
| 20 Jul 12 |
18.10000 +0.50 |
18.37 | 17.35 | 17.50 | 284,400 |
| 19 Jul 12 |
17.60000 +0.20 |
17.60 | 17.31 | 17.31 | 8,000 |
| 18 Jul 12 |
17.40000 +0.28 |
17.42 | 17.06 | 17.06 | 37,800 |
| 17 Jul 12 |
17.12000 -0.33 |
17.71 | 17.12 | 17.71 | 3,600 |
| 16 Jul 12 |
17.45000 +0.37 |
17.45 | 17.10 | 17.18 | 39,000 |
| 13 Jul 12 |
17.08000 +0.04 |
17.15 | 17.05 | 17.10 | 7,200 |
| 12 Jul 12 |
17.04000 +0.04 |
17.20 | 16.95 | 17.08 | 3,800 |
| 11 Jul 12 |
17.00000 -0.21 |
17.20 | 16.74 | 17.20 | 50,000 |
| 10 Jul 12 |
17.21000 +0.06 |
17.33 | 17.05 | 17.26 | 10,400 |
| 09 Jul 12 |
17.15000 -0.45 |
17.65 | 17.15 | 17.27 | 18,000 |
| 06 Jul 12 |
17.60000 -0.10 |
18.00 | 17.60 | 17.68 | 87,800 |
| 05 Jul 12 |
17.70000 +0.14 |
18.00 | 17.56 | 17.56 | 20,000 |
| 04 Jul 12 |
17.56000 -0.09 |
17.70 | 17.26 | 17.52 | 20,600 |
| 03 Jul 12 |
17.65000 +0.28 |
18.08 | 17.50 | 17.50 | 24,800 |
| 29 Jun 12 |
17.37000 +0.02 |
17.50 | 16.96 | 17.32 | 121,800 |
| 28 Jun 12 |
17.35000 +0.17 |
17.45 | 16.69 | 17.01 | 40,000 |
| 27 Jun 12 |
17.18000 +0.45 |
17.23 | 16.40 | 16.40 | 53,000 |
| 26 Jun 12 |
16.73000 -0.32 |
17.19 | 16.73 | 17.18 | 35,600 |
| 25 Jun 12 |
17.05000 +0.05 |
17.34 | 16.88 | 17.10 | 33,200 |
| 22 Jun 12 |
17.00000 -0.12 |
17.02 | 16.92 | 16.92 | 279,200 |
| 21 Jun 12 |
17.12000 -0.63 |
17.94 | 16.90 | 17.94 | 54,800 |
| 20 Jun 12 |
17.75000 -0.05 |
18.12 | 17.49 | 17.51 | 66,600 |
| 19 Jun 12 |
17.80000 +0.33 |
17.98 | 17.40 | 17.41 | 39,400 |
| 18 Jun 12 |
17.47000 -0.79 |
18.01 | 17.46 | 18.01 | 80,200 |
| 15 Jun 12 |
18.26000 +1.27 |
18.26 | 16.77 | 17.00 | 182,400 |
| 14 Jun 12 |
16.99000 -0.23 |
17.08 | 16.93 | 17.00 | 70,400 |
| 13 Jun 12 |
17.22000 +0.01 |
17.39 | 17.20 | 17.20 | 38,800 |
| 12 Jun 12 |
17.21000 +0.11 |
17.45 | 17.05 | 17.05 | 15,800 |
| 11 Jun 12 |
17.10000 -0.20 |
17.29 | 17.10 | 17.23 | 11,000 |
| 08 Jun 12 |
17.30000 +0.00 |
17.30 | 17.04 | 17.25 | 30,200 |
| 07 Jun 12 |
17.30000 +0.47 |
17.32 | 16.84 | 16.96 | 81,600 |
| 06 Jun 12 |
16.83000 -0.29 |
17.50 | 16.75 | 17.12 | 159,600 |
| 05 Jun 12 |
17.12000 +0.12 |
17.14 | 17.00 | 17.00 | 35,000 |
| 04 Jun 12 |
17.00000 +0.32 |
17.01 | 16.53 | 16.53 | 29,200 |
| 01 Jun 12 |
16.68000 -0.68 |
17.10 | 16.29 | 17.10 | 205,200 |
| 31 May 12 |
17.36000 +0.16 |
17.45 | 17.01 | 17.29 | 39,200 |
| 30 May 12 |
17.20000 +0.18 |
17.36 | 16.87 | 17.00 | 210,800 |
| 29 May 12 |
17.02000 -0.35 |
17.54 | 16.98 | 17.54 | 59,400 |
| 28 May 12 |
17.37000 -0.53 |
18.00 | 17.31 | 18.00 | 9,800 |
| 25 May 12 |
17.90000 +0.00 |
17.95 | 17.76 | 17.76 | 43,800 |
| 24 May 12 |
17.90000 +0.90 |
18.00 | 17.59 | 17.59 | 35,800 |
| 23 May 12 |
17.00000 -0.25 |
17.14 | 16.51 | 17.10 | 32,200 |
| 22 May 12 |
17.25000 +0.17 |
17.34 | 17.00 | 17.08 | 16,200 |
| 18 May 12 |
17.08000 -0.07 |
17.19 | 16.76 | 17.19 | 18,400 |
| 17 May 12 |
17.15000 -0.11 |
17.80 | 16.90 | 17.31 | 90,200 |
| 16 May 12 |
17.26000 -0.12 |
17.32 | 16.72 | 16.88 | 46,000 |
| 15 May 12 |
17.38000 -1.01 |
18.32 | 17.31 | 18.31 | 29,400 |
| 14 May 12 |
18.39000 +0.15 |
18.75 | 17.96 | 18.33 | 32,000 |
| 11 May 12 |
18.24000 +0.54 |
18.28 | 17.71 | 17.72 | 97,800 |
| 10 May 12 |
17.70000 +0.45 |
17.74 | 17.20 | 17.20 | 130,000 |
| 09 May 12 |
17.25000 +0.05 |
17.25 | 16.90 | 17.07 | 30,000 |
| 08 May 12 |
17.20000 +0.18 |
17.45 | 16.82 | 16.83 | 77,800 |
| 07 May 12 |
17.02000 +0.02 |
17.02 | 16.75 | 16.75 | 27,400 |
| 04 May 12 |
17.00000 -0.15 |
17.44 | 16.54 | 16.54 | 35,000 |
| 03 May 12 |
17.15000 -0.21 |
17.45 | 17.06 | 17.39 | 54,000 |
| 02 May 12 |
17.36000 +0.11 |
17.42 | 17.09 | 17.09 | 27,000 |
| 01 May 12 |
17.25000 +0.77 |
17.46 | 16.56 | 16.56 | 106,600 |
| 30 Apr 12 |
16.48000 +0.18 |
16.52 | 16.24 | 16.30 | 28,000 |
| 27 Apr 12 |
16.30000 +0.69 |
16.30 | 15.67 | 15.67 | 54,400 |
| 26 Apr 12 |
15.61000 -0.04 |
15.65 | 15.55 | 15.55 | 15,400 |
| 25 Apr 12 |
15.65000 -0.02 |
15.66 | 15.46 | 15.59 | 19,400 |
| 24 Apr 12 |
15.67000 -0.10 |
15.75 | 15.63 | 15.75 | 10,600 |
| 23 Apr 12 |
15.77000 -0.12 |
16.00 | 15.65 | 15.99 | 38,000 |
| 20 Apr 12 |
15.89000 +0.54 |
15.99 | 15.40 | 15.41 | 30,600 |
| 19 Apr 12 |
15.35000 +0.33 |
15.35 | 15.11 | 15.12 | 260,600 |
| 18 Apr 12 |
15.02000 -0.38 |
15.50 | 14.76 | 15.27 | 76,800 |
| 17 Apr 12 |
15.40000 -0.22 |
15.70 | 15.17 | 15.70 | 56,200 |
| 16 Apr 12 |
15.62000 +0.12 |
15.68 | 15.41 | 15.68 | 43,600 |
| 13 Apr 12 |
15.50000 +0.00 |
15.70 | 15.49 | 15.49 | 6,800 |
| 12 Apr 12 |
15.50000 +0.04 |
15.55 | 15.45 | 15.52 | 108,600 |
| 11 Apr 12 |
15.46000 -0.14 |
15.61 | 15.40 | 15.61 | 24,600 |
| 10 Apr 12 |
15.60000 -0.30 |
15.97 | 15.59 | 15.97 | 47,800 |
| 09 Apr 12 |
15.90000 -0.09 |
15.98 | 15.83 | 15.83 | 12,600 |
| 05 Apr 12 |
15.99000 +0.06 |
15.99 | 15.86 | 15.87 | 12,800 |
| 04 Apr 12 |
15.93000 -0.06 |
15.96 | 15.81 | 15.81 | 15,000 |
| 03 Apr 12 |
15.99000 +0.04 |
16.00 | 15.83 | 15.86 | 12,800 |
| 02 Apr 12 |
15.95000 +0.05 |
16.00 | 15.71 | 15.71 | 12,200 |
| 30 Mar 12 |
15.90000 -0.08 |
16.12 | 15.88 | 16.12 | 11,600 |
| 29 Mar 12 |
15.98000 +0.00 |
15.98 | 15.76 | 15.89 | 3,600 |
| 28 Mar 12 |
15.98000 -0.02 |
16.14 | 15.98 | 16.05 | 22,200 |
| 27 Mar 12 |
16.00000 +0.30 |
16.00 | 15.72 | 15.72 | 8,400 |
| 26 Mar 12 |
15.70000 -0.01 |
15.86 | 15.68 | 15.86 | 6,800 |
| 23 Mar 12 |
15.71000 +0.01 |
15.77 | 15.70 | 15.70 | 20,800 |
| 22 Mar 12 |
15.70000 -0.04 |
15.80 | 15.52 | 15.80 | 31,800 |
| 21 Mar 12 |
15.74000 -0.31 |
16.12 | 15.67 | 16.12 | 71,600 |
| 20 Mar 12 |
16.05000 -0.05 |
16.11 | 16.01 | 16.11 | 16,000 |
| 19 Mar 12 |
16.10000 -0.24 |
16.33 | 16.06 | 16.27 | 31,200 |
| 16 Mar 12 |
16.34000 +0.04 |
16.34 | 16.20 | 16.25 | 106,200 |
| 15 Mar 12 |
16.30000 +0.23 |
16.33 | 16.08 | 16.10 | 72,000 |
| 14 Mar 12 |
16.07000 -0.07 |
16.12 | 15.97 | 16.05 | 12,000 |
| 13 Mar 12 |
16.14000 -0.03 |
16.20 | 15.98 | 16.17 | 21,600 |
| 12 Mar 12 |
16.17000 +0.00 |
16.25 | 16.12 | 16.24 | 12,600 |
| 09 Mar 12 |
16.17000 +0.08 |
16.19 | 16.00 | 16.17 | 15,600 |
| 08 Mar 12 |
16.09000 -0.15 |
16.25 | 16.08 | 16.25 | 8,600 |
| 07 Mar 12 |
16.24000 +0.00 |
16.37 | 16.13 | 16.25 | 64,200 |
| 06 Mar 12 |
16.24000 -0.06 |
16.49 | 16.12 | 16.27 | 42,400 |
| 05 Mar 12 |
16.30000 +0.26 |
16.30 | 15.98 | 16.10 | 19,000 |
| 02 Mar 12 |
16.04000 -0.05 |
16.17 | 15.96 | 16.17 | 17,000 |
| 01 Mar 12 |
16.09000 -0.10 |
16.19 | 15.91 | 16.19 | 25,200 |
| 29 Feb 12 |
16.19000 -0.01 |
16.34 | 16.12 | 16.31 | 20,600 |
| 28 Feb 12 |
16.20000 +0.01 |
16.27 | 16.07 | 16.27 | 31,200 |
| 27 Feb 12 |
16.19000 -0.06 |
16.25 | 15.98 | 16.24 | 24,400 |
| 24 Feb 12 |
16.25000 +0.10 |
16.35 | 16.18 | 16.35 | 465,000 |
| 23 Feb 12 |
16.15000 -0.18 |
16.34 | 16.00 | 16.34 | 20,800 |
| 22 Feb 12 |
16.33000 +0.33 |
16.48 | 16.12 | 16.12 | 42,800 |
| 21 Feb 12 |
16.00000 -0.34 |
16.40 | 15.76 | 16.32 | 27,000 |
| 17 Feb 12 |
16.34000 -0.32 |
16.60 | 16.29 | 16.41 | 42,200 |
| 16 Feb 12 |
16.66000 +0.59 |
16.66 | 16.15 | 16.15 | 59,200 |
| 15 Feb 12 |
16.07000 +0.07 |
16.07 | 15.90 | 16.00 | 61,800 |
| 14 Feb 12 |
16.00000 -0.35 |
16.34 | 15.90 | 16.30 | 40,200 |
| 13 Feb 12 |
16.35000 +0.35 |
16.35 | 15.95 | 16.00 | 17,800 |
| 10 Feb 12 |
16.00000 +0.98 |
16.00 | 15.33 | 15.34 | 49,800 |
| 09 Feb 12 |
15.02000 +0.18 |
15.15 | 14.72 | 14.83 | 46,000 |
| 08 Feb 12 |
14.84000 -0.10 |
14.93 | 14.80 | 14.93 | 12,600 |
| 07 Feb 12 |
14.94000 +0.09 |
14.94 | 14.76 | 14.84 | 22,200 |
| 06 Feb 12 |
14.85000 +0.28 |
14.89 | 14.57 | 14.57 | 6,600 |
| 03 Feb 12 |
14.57000 -0.16 |
14.75 | 14.56 | 14.75 | 29,600 |
| 02 Feb 12 |
14.73000 -0.04 |
14.88 | 14.65 | 14.87 | 12,200 |
| 01 Feb 12 |
14.77000 +0.29 |
14.86 | 14.53 | 14.54 | 73,000 |
| 31 Jan 12 |
14.48000 +0.12 |
14.55 | 14.41 | 14.53 | 18,000 |
| 30 Jan 12 |
14.36000 -0.14 |
14.65 | 14.13 | 14.65 | 56,800 |
| 27 Jan 12 |
14.50000 -0.12 |
14.81 | 14.50 | 14.73 | 39,800 |
| 26 Jan 12 |
14.62000 -0.47 |
15.22 | 14.50 | 15.22 | 64,200 |
| 25 Jan 12 |
15.09000 -0.07 |
15.34 | 15.09 | 15.16 | 25,800 |
| 24 Jan 12 |
15.16000 -0.13 |
15.44 | 15.09 | 15.30 | 80,000 |
| 23 Jan 12 |
15.29000 +0.23 |
15.34 | 15.10 | 15.17 | 14,800 |
| 20 Jan 12 |
15.06000 -0.41 |
15.68 | 15.00 | 15.68 | 139,800 |
| 19 Jan 12 |
15.47000 -0.38 |
15.88 | 15.47 | 15.80 | 20,000 |
| 18 Jan 12 |
15.85000 +0.15 |
15.89 | 15.63 | 15.70 | 12,000 |
| 17 Jan 12 |
15.70000 +0.35 |
15.73 | 15.28 | 15.28 | 47,000 |
| 16 Jan 12 |
15.35000 +0.02 |
15.53 | 15.28 | 15.36 | 52,800 |
| 13 Jan 12 |
15.33000 -0.25 |
15.65 | 15.33 | 15.58 | 30,200 |
| 12 Jan 12 |
15.58000 -0.08 |
15.71 | 15.58 | 15.65 | 39,400 |
| 11 Jan 12 |
15.66000 -0.40 |
16.19 | 15.51 | 16.17 | 48,000 |
| 10 Jan 12 |
16.06000 +0.11 |
16.20 | 15.93 | 15.98 | 111,800 |
| 09 Jan 12 |
15.95000 +0.20 |
15.99 | 15.60 | 15.79 | 471,800 |
| 06 Jan 12 |
15.75000 -0.01 |
15.87 | 15.65 | 15.85 | 33,800 |
| 05 Jan 12 |
15.76000 +0.02 |
15.87 | 15.68 | 15.70 | 159,200 |
| 04 Jan 12 |
15.74000 +0.10 |
15.75 | 15.53 | 15.64 | 28,000 |
| 03 Jan 12 |
15.64000 +0.29 |
15.83 | 15.59 | 15.70 | 40,400 |
| 30 Dec 11 |
15.35000 -0.01 |
15.61 | 15.32 | 15.33 | 4,000 |
| 29 Dec 11 |
15.36000 -0.27 |
15.61 | 15.30 | 15.53 | 28,400 |
| 28 Dec 11 |
15.63000 -0.63 |
16.20 | 15.44 | 16.20 | 93,400 |
| 23 Dec 11 |
16.26000 +0.40 |
16.36 | 15.80 | 15.80 | 37,800 |
| 22 Dec 11 |
15.86000 +0.04 |
15.95 | 15.73 | 15.73 | 60,800 |
| 21 Dec 11 |
15.82000 +0.12 |
15.98 | 15.53 | 15.74 | 62,000 |
| 20 Dec 11 |
15.70000 +0.10 |
15.70 | 15.56 | 15.60 | 79,200 |
| 19 Dec 11 |
15.60000 +0.10 |
15.77 | 15.43 | 15.77 | 110,200 |
| 16 Dec 11 |
15.50000 -0.03 |
15.75 | 15.38 | 15.55 | 686,800 |
| 15 Dec 11 |
15.53000 +0.21 |
15.59 | 15.27 | 15.35 | 192,000 |
| 14 Dec 11 |
15.32000 -0.26 |
15.58 | 15.07 | 15.54 | 54,200 |
| 13 Dec 11 |
15.58000 -0.02 |
15.66 | 15.33 | 15.65 | 120,000 |
| 12 Dec 11 |
15.60000 +0.04 |
15.94 | 15.52 | 15.56 | 140,000 |
| 09 Dec 11 |
15.56000 +0.41 |
15.86 | 15.16 | 15.27 | 165,400 |
| 08 Dec 11 |
15.15000 -0.19 |
15.30 | 15.03 | 15.25 | 120,800 |
| 07 Dec 11 |
15.34000 +0.39 |
15.39 | 14.95 | 14.95 | 117,200 |
| 06 Dec 11 |
14.95000 +0.00 |
15.00 | 14.81 | 14.90 | 159,200 |
| 05 Dec 11 |
14.95000 -0.05 |
15.05 | 14.86 | 14.99 | 42,200 |
| 02 Dec 11 |
15.00000 +0.22 |
15.10 | 14.52 | 14.56 | 80,800 |
| 01 Dec 11 |
14.78000 +0.48 |
14.78 | 14.05 | 14.15 | 32,200 |
| 30 Nov 11 |
14.30000 +0.27 |
14.30 | 13.99 | 14.24 | 89,600 |
| 29 Nov 11 |
14.03000 +0.13 |
14.24 | 13.88 | 13.88 | 819,400 |
| 28 Nov 11 |
13.90000 +0.34 |
13.90 | 13.57 | 13.65 | 58,200 |
| 25 Nov 11 |
13.56000 -0.14 |
13.70 | 13.50 | 13.70 | 31,200 |
| 24 Nov 11 |
13.70000 -0.14 |
13.80 | 13.50 | 13.75 | 54,200 |
| 23 Nov 11 |
13.84000 +0.04 |
13.90 | 13.80 | 13.80 | 24,600 |
| 22 Nov 11 |
13.80000 +0.04 |
13.93 | 13.72 | 13.76 | 57,800 |
| 21 Nov 11 |
13.76000 -0.19 |
13.88 | 13.63 | 13.77 | 65,400 |
| 18 Nov 11 |
13.95000 +0.09 |
13.95 | 13.89 | 13.89 | 160,000 |
| 17 Nov 11 |
13.86000 -0.04 |
13.96 | 13.85 | 13.96 | 59,800 |
| 16 Nov 11 |
13.90000 -0.02 |
13.97 | 13.85 | 13.91 | 76,000 |
| 15 Nov 11 |
13.92000 +0.16 |
13.99 | 13.70 | 13.71 | 98,400 |
| 14 Nov 11 |
13.76000 +0.00 |
13.84 | 13.71 | 13.71 | 112,000 |
| 11 Nov 11 |
13.76000 -0.06 |
13.83 | 13.73 | 13.83 | 95,800 |
| 10 Nov 11 |
13.82000 +0.17 |
13.82 | 13.65 | 13.65 | 116,400 |
| 09 Nov 11 |
13.65000 -0.10 |
13.92 | 13.65 | 13.73 | 175,000 |
| 08 Nov 11 |
13.75000 -0.02 |
13.80 | 13.74 | 13.76 | 117,000 |
| 07 Nov 11 |
13.77000 -0.13 |
13.89 | 13.73 | 13.89 | 73,200 |
| 04 Nov 11 |
13.90000 -0.10 |
13.95 | 13.90 | 13.95 | 6,800 |
| 03 Nov 11 |
14.00000 +0.17 |
14.00 | 13.67 | 13.83 | 450,800 |
| 02 Nov 11 |
13.83000 +0.03 |
13.83 | 13.65 | 13.76 | 133,000 |
| 01 Nov 11 |
13.80000 -0.03 |
13.82 | 13.70 | 13.82 | 36,400 |
| 31 Oct 11 |
13.83000 +0.03 |
13.85 | 13.61 | 13.70 | 18,200 |
| 28 Oct 11 |
13.80000 +0.05 |
13.80 | 13.65 | 13.71 | 30,000 |
| 27 Oct 11 |
13.75000 +0.15 |
13.85 | 13.72 | 13.85 | 311,200 |
| 26 Oct 11 |
13.60000 -0.07 |
13.67 | 13.55 | 13.64 | 41,400 |
| 25 Oct 11 |
13.67000 -0.03 |
13.80 | 13.54 | 13.61 | 51,600 |
| 24 Oct 11 |
13.70000 +0.00 |
13.70 | 13.53 | 13.70 | 26,600 |
| 21 Oct 11 |
13.70000 +0.19 |
13.76 | 13.51 | 13.51 | 15,600 |
| 20 Oct 11 |
13.51000 -0.10 |
13.85 | 13.51 | 13.70 | 47,400 |
| 19 Oct 11 |
13.61000 +0.11 |
13.73 | 13.55 | 13.62 | 28,000 |
| 18 Oct 11 |
13.50000 -0.36 |
13.85 | 13.50 | 13.74 | 44,800 |
| 17 Oct 11 |
13.86000 -0.04 |
13.90 | 13.76 | 13.85 | 3,600 |
| 14 Oct 11 |
13.90000 +0.15 |
13.94 | 13.69 | 13.88 | 128,000 |
| 13 Oct 11 |
13.75000 +0.03 |
13.80 | 13.50 | 13.55 | 34,000 |
| 12 Oct 11 |
13.72000 -0.03 |
13.90 | 13.68 | 13.78 | 32,000 |
| 11 Oct 11 |
13.75000 +0.25 |
13.75 | 13.38 | 13.75 | 80,000 |
| 07 Oct 11 |
13.50000 +0.28 |
13.53 | 13.02 | 13.02 | 44,000 |
| 06 Oct 11 |
13.22000 +0.09 |
13.26 | 13.08 | 13.10 | 12,800 |
| 05 Oct 11 |
13.13000 +0.50 |
13.20 | 12.50 | 12.61 | 138,000 |
| 04 Oct 11 |
12.63000 -0.37 |
12.99 | 12.05 | 12.99 | 44,000 |
| 03 Oct 11 |
13.00000 -0.31 |
13.31 | 13.00 | 13.25 | 27,800 |
| 30 Sep 11 |
13.31000 +0.10 |
13.40 | 13.15 | 13.16 | 22,000 |
| 29 Sep 11 |
13.21000 -0.17 |
13.50 | 13.15 | 13.50 | 47,200 |
| 28 Sep 11 |
13.38000 -0.37 |
13.87 | 13.23 | 13.63 | 36,600 |
| 27 Sep 11 |
13.75000 +0.58 |
14.14 | 13.70 | 14.14 | 15,600 |
| 26 Sep 11 |
13.17000 -0.58 |
13.75 | 12.77 | 13.75 | 39,400 |
| 23 Sep 11 |
13.75000 -0.49 |
14.28 | 13.25 | 14.01 | 44,400 |
| 22 Sep 11 |
14.24000 -0.26 |
14.44 | 14.06 | 14.16 | 389,000 |
| 21 Sep 11 |
14.50000 +0.10 |
14.50 | 14.30 | 14.30 | 132,000 |
| 20 Sep 11 |
14.40000 -0.06 |
14.51 | 14.35 | 14.45 | 42,400 |
| 19 Sep 11 |
14.46000 -0.19 |
14.80 | 14.46 | 14.75 | 80,200 |
| 16 Sep 11 |
14.65000 +0.05 |
14.80 | 14.27 | 14.27 | 256,400 |
| 15 Sep 11 |
14.60000 +0.67 |
14.78 | 13.76 | 13.89 | 183,000 |
| 14 Sep 11 |
13.93000 +0.19 |
13.99 | 13.75 | 13.79 | 77,200 |
| 13 Sep 11 |
13.74000 +0.05 |
13.87 | 13.50 | 13.60 | 430,600 |
| 12 Sep 11 |
13.69000 +0.24 |
13.70 | 13.45 | 13.56 | 78,200 |
| 09 Sep 11 |
13.45000 -0.23 |
13.60 | 13.45 | 13.60 | 41,200 |
| 08 Sep 11 |
13.68000 +0.06 |
13.68 | 13.50 | 13.59 | 99,600 |
| 07 Sep 11 |
13.62000 +0.32 |
13.62 | 13.30 | 13.40 | 96,200 |
| 06 Sep 11 |
13.30000 -0.01 |
13.40 | 13.30 | 13.30 | 193,600 |
| 02 Sep 11 |
13.31000 +0.18 |
13.31 | 13.04 | 13.04 | 107,000 |
| 01 Sep 11 |
13.13000 +0.08 |
13.13 | 12.90 | 12.93 | 56,800 |
| 31 Aug 11 |
13.05000 +0.20 |
13.20 | 12.85 | 12.85 | 106,400 |
| 30 Aug 11 |
12.85000 +0.35 |
12.94 | 12.32 | 12.32 | 40,000 |
| 29 Aug 11 |
12.50000 +0.07 |
12.55 | 12.43 | 12.55 | 28,200 |
| 26 Aug 11 |
12.43000 -0.45 |
13.00 | 12.21 | 12.85 | 35,800 |
| 25 Aug 11 |
12.88000 -0.55 |
13.75 | 12.88 | 13.75 | 31,600 |
| 24 Aug 11 |
13.43000 +0.55 |
13.50 | 12.98 | 12.98 | 33,200 |
| 23 Aug 11 |
12.88000 +1.28 |
13.01 | 11.85 | 11.85 | 77,200 |
| 22 Aug 11 |
11.60000 -0.25 |
12.08 | 11.51 | 12.00 | 42,000 |
| 19 Aug 11 |
11.85000 -0.15 |
12.00 | 11.50 | 11.76 | 59,600 |
| 18 Aug 11 |
12.00000 -0.63 |
12.60 | 11.85 | 12.60 | 54,400 |
| 17 Aug 11 |
12.63000 -0.57 |
13.29 | 12.60 | 13.20 | 14,600 |
| 16 Aug 11 |
13.20000 -0.45 |
13.34 | 13.00 | 13.34 | 11,800 |
| 15 Aug 11 |
13.65000 -0.35 |
13.99 | 13.59 | 13.99 | 29,600 |
| 12 Aug 11 |
14.00000 +0.85 |
14.00 | 13.40 | 13.40 | 61,200 |
| 11 Aug 11 |
13.15000 +0.21 |
13.49 | 12.76 | 12.76 | 36,200 |
| 10 Aug 11 |
12.94000 +0.75 |
12.94 | 12.51 | 12.94 | 64,800 |
| 09 Aug 11 |
12.19000 +1.25 |
12.56 | 10.70 | 10.70 | 212,400 |
| 08 Aug 11 |
10.94000 -0.97 |
11.00 | 9.89 | 9.89 | 171,400 |
| 05 Aug 11 |
11.91000 -0.67 |
12.40 | 11.50 | 12.40 | 136,000 |
| 04 Aug 11 |
12.58000 +0.02 |
12.69 | 12.50 | 12.69 | 19,200 |
| 03 Aug 11 |
12.56000 -0.44 |
13.00 | 12.50 | 13.00 | 27,400 |
| 02 Aug 11 |
13.00000 +0.20 |
13.05 | 12.75 | 12.75 | 13,400 |
| 29 Jul 11 |
12.80000 -0.30 |
13.20 | 12.50 | 13.06 | 26,000 |
| 28 Jul 11 |
13.10000 -0.39 |
13.38 | 13.10 | 13.31 | 43,200 |
| 27 Jul 11 |
13.49000 +0.06 |
13.49 | 13.31 | 13.45 | 18,800 |
| 26 Jul 11 |
13.43000 +0.13 |
13.43 | 13.29 | 13.31 | 45,200 |
| 25 Jul 11 |
13.30000 -0.40 |
13.51 | 13.15 | 13.15 | 15,600 |
| 22 Jul 11 |
13.70000 +0.40 |
13.70 | 13.10 | 13.34 | 78,400 |
| 21 Jul 11 |
13.30000 +0.05 |
13.35 | 13.20 | 13.35 | 54,200 |
| 20 Jul 11 |
13.25000 +0.19 |
13.34 | 13.12 | 13.34 | 17,200 |
| 19 Jul 11 |
13.06000 -0.09 |
13.26 | 13.06 | 13.10 | 142,200 |
| 18 Jul 11 |
13.15000 -0.15 |
13.19 | 13.15 | 13.15 | 14,200 |
| 15 Jul 11 |
13.30000 -0.23 |
13.53 | 13.25 | 13.53 | 13,800 |
| 14 Jul 11 |
13.53000 -0.15 |
13.88 | 13.53 | 13.88 | 9,800 |
| 13 Jul 11 |
13.68000 +0.28 |
13.69 | 13.42 | 13.42 | 105,600 |
| 12 Jul 11 |
13.40000 +0.15 |
13.45 | 12.90 | 13.00 | 39,800 |
| 11 Jul 11 |
13.25000 +0.18 |
13.25 | 12.80 | 13.00 | 22,800 |
| 08 Jul 11 |
13.07000 +0.11 |
13.08 | 12.85 | 12.98 | 43,200 |
| 07 Jul 11 |
12.96000 +0.04 |
12.99 | 12.46 | 12.90 | 36,200 |
| 06 Jul 11 |
12.92000 +0.12 |
13.21 | 12.70 | 12.70 | 22,200 |
| 05 Jul 11 |
12.80000 -0.80 |
13.61 | 12.80 | 13.61 | 34,000 |
| 04 Jul 11 |
13.60000 -0.01 |
13.61 | 13.54 | 13.55 | 28,200 |
| 30 Jun 11 |
13.61000 -0.09 |
13.89 | 13.51 | 13.79 | 24,400 |
| 29 Jun 11 |
13.70000 +0.02 |
13.90 | 13.51 | 13.51 | 30,000 |
| 28 Jun 11 |
13.68000 +0.18 |
13.90 | 13.51 | 13.63 | 19,200 |
| 27 Jun 11 |
13.50000 +0.51 |
13.50 | 13.00 | 13.24 | 12,200 |
| 24 Jun 11 |
12.99000 -0.19 |
13.21 | 12.57 | 13.20 | 5,200 |
| 23 Jun 11 |
13.18000 -0.31 |
13.50 | 13.07 | 13.50 | 15,200 |
| 22 Jun 11 |
13.49000 -0.41 |
13.98 | 13.40 | 13.98 | 42,800 |
| 21 Jun 11 |
13.90000 +0.56 |
14.00 | 13.63 | 13.64 | 129,600 |
| 20 Jun 11 |
13.34000 -11.71 |
13.44 | 12.22 | 12.52 | 48,800 |
| 17 Jun 11 |
25.05000 +0.85 |
25.20 | 23.01 | 24.48 | 84,400 |
| 16 Jun 11 |
24.20000 -0.20 |
24.97 | 24.05 | 24.42 | 50,400 |
| 15 Jun 11 |
24.40000 -0.40 |
25.00 | 24.40 | 24.72 | 28,000 |
| 14 Jun 11 |
24.80000 +0.20 |
25.25 | 24.52 | 24.61 | 63,200 |
| 13 Jun 11 |
24.60000 -0.23 |
24.71 | 24.51 | 24.59 | 46,800 |
| 10 Jun 11 |
24.83000 -1.02 |
25.95 | 24.52 | 25.89 | 125,200 |
| 09 Jun 11 |
25.85000 -1.11 |
27.49 | 25.40 | 27.05 | 94,800 |
| 08 Jun 11 |
26.96000 -0.94 |
27.80 | 26.93 | 27.80 | 83,600 |
| 07 Jun 11 |
27.90000 -0.10 |
28.15 | 27.90 | 28.00 | 46,400 |
| 06 Jun 11 |
28.00000 -0.01 |
28.74 | 27.85 | 28.74 | 84,800 |
| 03 Jun 11 |
28.01000 +0.01 |
28.10 | 28.01 | 28.09 | 44,000 |
| 02 Jun 11 |
28.00000 +0.00 |
28.10 | 28.00 | 28.00 | 55,600 |
| 01 Jun 11 |
28.00000 -0.08 |
28.14 | 28.00 | 28.14 | 31,200 |
| 31 May 11 |
28.08000 -0.03 |
28.15 | 27.81 | 28.14 | 341,200 |
| 30 May 11 |
28.11000 -0.37 |
28.50 | 28.09 | 28.45 | 21,600 |
| 27 May 11 |
28.48000 -0.39 |
28.90 | 28.45 | 28.90 | 84,000 |
| 26 May 11 |
28.87000 +0.05 |
28.99 | 28.69 | 28.95 | 264,800 |
| 25 May 11 |
28.82000 +0.07 |
28.82 | 28.52 | 28.75 | 22,400 |
| 24 May 11 |
28.75000 +0.24 |
28.99 | 28.34 | 28.60 | 64,000 |
| 20 May 11 |
28.51000 +0.35 |
28.78 | 28.40 | 28.78 | 18,800 |
| 19 May 11 |
28.16000 -0.31 |
28.81 | 28.15 | 28.81 | 14,400 |
| 18 May 11 |
28.47000 +0.27 |
28.47 | 27.80 | 28.25 | 80,000 |
| 17 May 11 |
28.20000 -1.07 |
29.25 | 28.20 | 29.00 | 202,800 |
| 16 May 11 |
29.27000 +0.12 |
29.48 | 28.89 | 28.89 | 44,000 |
| 13 May 11 |
29.15000 -0.18 |
29.50 | 29.15 | 29.50 | 19,600 |
| 12 May 11 |
29.33000 -0.08 |
29.52 | 29.24 | 29.40 | 12,400 |
| 11 May 11 |
29.41000 -0.14 |
30.10 | 29.36 | 29.93 | 28,000 |
| 10 May 11 |
29.55000 +0.25 |
29.85 | 29.30 | 29.30 | 18,400 |
| 09 May 11 |
29.30000 +0.25 |
29.30 | 29.00 | 29.00 | 25,600 |
| 06 May 11 |
29.05000 +1.04 |
29.05 | 28.01 | 28.24 | 32,000 |
| 05 May 11 |
28.01000 +0.01 |
28.01 | 27.53 | 27.53 | 41,600 |
| 04 May 11 |
28.00000 -0.25 |
28.25 | 27.52 | 27.90 | 22,000 |
| 03 May 11 |
28.25000 -0.11 |
28.25 | 27.32 | 27.38 | 50,400 |
| 02 May 11 |
28.36000 -0.34 |
28.94 | 28.36 | 28.94 | 43,600 |
| 29 Apr 11 |
28.70000 +0.09 |
28.75 | 28.42 | 28.70 | 26,400 |
| 28 Apr 11 |
28.61000 +0.00 |
28.70 | 27.92 | 27.92 | 132,000 |
| 27 Apr 11 |
28.61000 +0.26 |
28.65 | 28.39 | 28.39 | 18,800 |
| 26 Apr 11 |
28.35000 -0.25 |
28.45 | 28.00 | 28.45 | 145,600 |
| 25 Apr 11 |
28.60000 -0.05 |
28.80 | 28.48 | 28.78 | 31,200 |
| 21 Apr 11 |
28.65000 +0.36 |
28.99 | 28.46 | 28.99 | 43,200 |
| 20 Apr 11 |
28.29000 +0.95 |
28.42 | 27.50 | 27.50 | 32,000 |
| 19 Apr 11 |
27.34000 +0.34 |
27.50 | 26.80 | 26.80 | 35,200 |
| 18 Apr 11 |
27.00000 +0.25 |
27.00 | 26.75 | 26.75 | 34,800 |
| 15 Apr 11 |
26.75000 +0.25 |
26.75 | 26.51 | 26.51 | 202,400 |
| 14 Apr 11 |
26.50000 +0.05 |
26.98 | 26.31 | 26.98 | 23,200 |
| 13 Apr 11 |
26.45000 +0.01 |
26.50 | 26.44 | 26.44 | 18,400 |
| 12 Apr 11 |
26.44000 -0.06 |
26.44 | 26.25 | 26.26 | 10,800 |
| 11 Apr 11 |
26.50000 -0.08 |
26.50 | 26.40 | 26.50 | 4,000 |
| 08 Apr 11 |
26.58000 +0.31 |
26.75 | 26.21 | 26.30 | 26,400 |
| 07 Apr 11 |
26.27000 +0.17 |
26.27 | 26.00 | 26.20 | 18,400 |
| 06 Apr 11 |
26.10000 -0.12 |
26.25 | 26.05 | 26.22 | 26,800 |
| 05 Apr 11 |
26.22000 +0.22 |
26.22 | 26.10 | 26.10 | 10,800 |
| 04 Apr 11 |
26.00000 +0.00 |
26.29 | 26.00 | 26.01 | 7,200 |
| 01 Apr 11 |
26.00000 +0.04 |
26.00 | 25.70 | 26.00 | 34,000 |
| 31 Mar 11 |
25.96000 +0.21 |
26.30 | 25.71 | 25.71 | 22,400 |
| 30 Mar 11 |
25.75000 +0.06 |
25.90 | 25.65 | 25.89 | 28,400 |
| 29 Mar 11 |
25.69000 -0.06 |
25.75 | 25.55 | 25.74 | 33,600 |
| 28 Mar 11 |
25.75000 +0.03 |
25.76 | 25.66 | 25.67 | 4,400 |
| 25 Mar 11 |
25.72000 +0.03 |
25.76 | 25.56 | 25.70 | 21,600 |
| 24 Mar 11 |
25.69000 -0.07 |
25.70 | 25.61 | 25.67 | 6,000 |
| 23 Mar 11 |
25.76000 -0.24 |
26.00 | 25.50 | 25.99 | 209,200 |
| 22 Mar 11 |
26.00000 +0.45 |
26.00 | 25.40 | 25.40 | 131,600 |
| 21 Mar 11 |
25.55000 -0.14 |
26.10 | 25.55 | 25.76 | 19,600 |
| 18 Mar 11 |
25.69000 +0.04 |
25.76 | 25.55 | 25.65 | 27,200 |
| 17 Mar 11 |
25.65000 -0.25 |
25.90 | 25.60 | 25.90 | 89,600 |
| 16 Mar 11 |
25.90000 +0.30 |
25.90 | 25.31 | 25.64 | 49,200 |
| 15 Mar 11 |
25.60000 -0.17 |
26.00 | 25.00 | 25.00 | 77,600 |
| 14 Mar 11 |
25.77000 +0.32 |
25.77 | 25.49 | 25.49 | 36,800 |
| 11 Mar 11 |
25.45000 +0.20 |
25.50 | 24.76 | 24.76 | 30,000 |
| 10 Mar 11 |
25.25000 -0.15 |
25.39 | 24.54 | 25.20 | 148,400 |
| 09 Mar 11 |
25.40000 -0.20 |
25.40 | 25.33 | 25.33 | 10,000 |
| 08 Mar 11 |
25.60000 +0.30 |
25.68 | 25.45 | 25.68 | 11,200 |
| 07 Mar 11 |
25.30000 -0.50 |
25.75 | 25.20 | 25.75 | 47,200 |
| 04 Mar 11 |
25.80000 -0.20 |
26.20 | 25.75 | 26.20 | 18,800 |
| 03 Mar 11 |
26.00000 -0.04 |
26.10 | 25.80 | 26.02 | 22,800 |
| 02 Mar 11 |
26.04000 -0.26 |
26.20 | 26.00 | 26.01 | 50,800 |
| 01 Mar 11 |
26.30000 +0.80 |
26.30 | 25.40 | 25.50 | 37,600 |
| 28 Feb 11 |
25.50000 -0.09 |
25.75 | 25.50 | 25.74 | 17,600 |
| 25 Feb 11 |
25.59000 +0.10 |
25.59 | 25.23 | 25.25 | 23,600 |
| 24 Feb 11 |
25.49000 +0.53 |
25.50 | 25.00 | 25.00 | 35,600 |
| 23 Feb 11 |
24.96000 -0.04 |
25.18 | 24.90 | 24.93 | 32,800 |
| 22 Feb 11 |
25.00000 -0.20 |
25.25 | 25.00 | 25.00 | 25,200 |
| 18 Feb 11 |
25.20000 +0.00 |
25.20 | 24.90 | 24.95 | 25,600 |
| 17 Feb 11 |
25.20000 +0.20 |
25.20 | 25.00 | 25.05 | 28,400 |
| 16 Feb 11 |
25.00000 -0.06 |
25.05 | 24.95 | 25.05 | 120,800 |
| 15 Feb 11 |
25.06000 +0.06 |
25.09 | 24.90 | 24.90 | 198,400 |
| 14 Feb 11 |
25.00000 +0.00 |
25.03 | 24.76 | 24.76 | 61,200 |
| 11 Feb 11 |
25.00000 -0.50 |
25.13 | 23.76 | 25.13 | 656,800 |
| 10 Feb 11 |
25.50000 -0.30 |
25.79 | 25.48 | 25.79 | 16,000 |
| 09 Feb 11 |
25.80000 +0.26 |
25.80 | 25.54 | 25.54 | 16,400 |
| 08 Feb 11 |
25.54000 +0.12 |
25.55 | 25.12 | 25.14 | 238,800 |
| 07 Feb 11 |
25.42000 +0.17 |
25.57 | 25.10 | 25.57 | 27,600 |
| 04 Feb 11 |
25.25000 -0.25 |
25.74 | 25.08 | 25.74 | 12,800 |
| 03 Feb 11 |
25.50000 -0.13 |
25.60 | 25.27 | 25.60 | 656,400 |
| 02 Feb 11 |
25.63000 -0.10 |
25.78 | 25.54 | 25.78 | 17,200 |
| 01 Feb 11 |
25.73000 +0.13 |
25.73 | 25.00 | 25.50 | 19,200 |
| 31 Jan 11 |
25.60000 +0.20 |
25.80 | 25.50 | 25.77 | 39,200 |
| 28 Jan 11 |
25.40000 +0.10 |
25.45 | 25.15 | 25.44 | 9,200 |
| 27 Jan 11 |
25.30000 +0.02 |
25.34 | 25.24 | 25.24 | 11,200 |
| 26 Jan 11 |
25.28000 -0.22 |
25.55 | 25.16 | 25.55 | 59,600 |
| 25 Jan 11 |
25.50000 -0.10 |
25.50 | 25.36 | 25.36 | 10,000 |
| 24 Jan 11 |
25.60000 +0.23 |
25.60 | 25.30 | 25.30 | 52,800 |
| 21 Jan 11 |
25.37000 +0.27 |
25.37 | 25.05 | 25.19 | 13,600 |
| 20 Jan 11 |
25.10000 -0.17 |
25.26 | 25.00 | 25.26 | 12,000 |
| 19 Jan 11 |
25.27000 +0.12 |
25.27 | 24.95 | 25.16 | 174,400 |
| 18 Jan 11 |
25.15000 -0.05 |
25.35 | 25.00 | 25.20 | 100,000 |
| 17 Jan 11 |
25.20000 +0.00 |
25.28 | 25.01 | 25.28 | 12,000 |
| 14 Jan 11 |
25.20000 -0.58 |
25.88 | 25.17 | 25.65 | 221,600 |
| 13 Jan 11 |
25.78000 +0.27 |
25.78 | 25.20 | 25.23 | 18,800 |
| 12 Jan 11 |
25.51000 +0.03 |
25.78 | 25.32 | 25.32 | 32,800 |
| 11 Jan 11 |
25.48000 -0.12 |
25.77 | 25.06 | 25.65 | 40,400 |
| 10 Jan 11 |
25.60000 -0.20 |
25.75 | 25.05 | 25.05 | 38,800 |
| 07 Jan 11 |
25.80000 +0.50 |
25.80 | 25.39 | 25.50 | 52,800 |
| 06 Jan 11 |
25.30000 +0.08 |
25.36 | 25.00 | 25.01 | 27,200 |
| 05 Jan 11 |
25.22000 -0.38 |
25.58 | 25.00 | 25.31 | 40,000 |
| 04 Jan 11 |
25.60000 -0.25 |
26.25 | 25.31 | 26.25 | 58,800 |
| 31 Dec 10 |
25.85000 -0.14 |
26.00 | 25.75 | 26.00 | 269,600 |
| 30 Dec 10 |
25.99000 -0.01 |
26.00 | 25.99 | 26.00 | 31,200 |
| 29 Dec 10 |
26.00000 +0.04 |
26.03 | 25.90 | 25.90 | 31,200 |
| 24 Dec 10 |
25.96000 -0.06 |
25.96 | 25.90 | 25.90 | 2,000 |
| 23 Dec 10 |
26.02000 -0.18 |
26.20 | 25.96 | 26.20 | 108,800 |
| 22 Dec 10 |
26.20000 +0.20 |
26.30 | 26.00 | 26.20 | 32,800 |
| 21 Dec 10 |
26.00000 -0.01 |
26.10 | 25.90 | 26.02 | 43,600 |
| 20 Dec 10 |
26.01000 -0.16 |
26.40 | 26.01 | 26.16 | 27,200 |
| 17 Dec 10 |
26.17000 +0.17 |
26.40 | 26.01 | 26.01 | 30,400 |
| 16 Dec 10 |
26.00000 +0.09 |
26.15 | 25.75 | 26.06 | 82,800 |
| 15 Dec 10 |
25.91000 +0.07 |
26.00 | 25.70 | 25.70 | 184,000 |
| 14 Dec 10 |
25.84000 +0.07 |
25.90 | 25.63 | 25.72 | 104,000 |
| 13 Dec 10 |
25.77000 -0.18 |
26.06 | 25.60 | 25.83 | 362,000 |
| 10 Dec 10 |
25.95000 -0.05 |
26.00 | 25.80 | 26.00 | 206,400 |
| 09 Dec 10 |
26.00000 +0.05 |
26.10 | 25.62 | 25.85 | 334,000 |
| 08 Dec 10 |
25.95000 +0.55 |
25.95 | 25.02 | 25.40 | 213,200 |
| 07 Dec 10 |
25.40000 +0.80 |
25.62 | 24.62 | 24.75 | 159,200 |
| 06 Dec 10 |
24.60000 +0.60 |
24.87 | 24.00 | 24.00 | 139,600 |
| 03 Dec 10 |
24.00000 +0.00 |
24.10 | 23.76 | 23.76 | 57,200 |
| 02 Dec 10 |
24.00000 +0.21 |
24.20 | 23.80 | 23.80 | 55,600 |
| 01 Dec 10 |
23.79000 -0.05 |
24.11 | 23.79 | 23.98 | 126,000 |
| 30 Nov 10 |
23.84000 +0.09 |
23.98 | 23.52 | 23.98 | 252,000 |
| 29 Nov 10 |
23.75000 -0.25 |
24.00 | 23.66 | 24.00 | 124,400 |
| 26 Nov 10 |
24.00000 +0.85 |
24.00 | 23.15 | 23.15 | 273,600 |
| 25 Nov 10 |
23.15000 +0.15 |
23.24 | 23.00 | 23.14 | 108,000 |
| 24 Nov 10 |
23.00000 +0.40 |
23.49 | 22.74 | 23.49 | 243,200 |
| 23 Nov 10 |
22.60000 -0.15 |
22.79 | 22.46 | 22.76 | 62,000 |
| 22 Nov 10 |
22.75000 +1.50 |
22.99 | 21.35 | 21.43 | 89,600 |
| 19 Nov 10 |
21.25000 +0.05 |
21.40 | 21.20 | 21.20 | 1,042,000 |
| 18 Nov 10 |
21.20000 +0.01 |
21.20 | 20.76 | 20.76 | 32,800 |
| 17 Nov 10 |
21.19000 +0.18 |
21.20 | 20.95 | 21.20 | 104,800 |
| 16 Nov 10 |
21.01000 -0.55 |
21.54 | 20.90 | 21.54 | 25,200 |
| 15 Nov 10 |
21.56000 +0.11 |
21.57 | 21.25 | 21.45 | 34,000 |
| 12 Nov 10 |
21.45000 +0.55 |
21.50 | 20.75 | 20.75 | 567,600 |
| 11 Nov 10 |
20.90000 +0.40 |
20.90 | 20.85 | 20.89 | 52,000 |
| 10 Nov 10 |
20.50000 +0.90 |
20.50 | 19.50 | 19.50 | 108,800 |
| 09 Nov 10 |
19.60000 +0.12 |
19.70 | 19.44 | 19.45 | 98,400 |
| 08 Nov 10 |
19.48000 -0.02 |
19.70 | 19.22 | 19.48 | 24,400 |
| 05 Nov 10 |
19.50000 -0.21 |
19.84 | 19.40 | 19.84 | 43,600 |
| 04 Nov 10 |
19.71000 +0.06 |
19.90 | 19.60 | 19.85 | 27,200 |
| 03 Nov 10 |
19.65000 +0.00 |
19.67 | 19.44 | 19.65 | 35,600 |
| 02 Nov 10 |
19.65000 +0.05 |
19.65 | 19.43 | 19.60 | 32,800 |
| 01 Nov 10 |
19.60000 +0.19 |
19.64 | 19.42 | 19.64 | 19,600 |
| 29 Oct 10 |
19.41000 -0.48 |
19.90 | 19.41 | 19.89 | 10,800 |
| 28 Oct 10 |
19.89000 +0.38 |
19.89 | 19.61 | 19.89 | 20,800 |
| 27 Oct 10 |
19.51000 +0.40 |
19.53 | 19.21 | 19.21 | 18,000 |
| 26 Oct 10 |
19.11000 +0.01 |
19.11 | 18.76 | 18.77 | 13,200 |
| 25 Oct 10 |
19.10000 +0.10 |
19.48 | 19.00 | 19.48 | 12,000 |
| 22 Oct 10 |
19.00000 +0.00 |
19.00 | 18.77 | 18.99 | 15,200 |
| 21 Oct 10 |
19.00000 +0.50 |
19.00 | 18.55 | 18.55 | 24,800 |
| 20 Oct 10 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 14,400 |
| 19 Oct 10 |
18.50000 +0.49 |
18.50 | 18.12 | 18.12 | 16,800 |
| 18 Oct 10 |
18.01000 +0.03 |
18.06 | 17.96 | 17.96 | 127,200 |
| 15 Oct 10 |
17.98000 -0.11 |
18.09 | 17.96 | 18.09 | 10,400 |
| 14 Oct 10 |
18.09000 +0.19 |
18.10 | 18.00 | 18.00 | 424,400 |
| 13 Oct 10 |
17.90000 -0.10 |
18.00 | 17.76 | 17.76 | 30,000 |
| 12 Oct 10 |
18.00000 +0.00 |
18.00 | 17.95 | 18.00 | 38,800 |
| 08 Oct 10 |
18.00000 +0.15 |
18.00 | 17.99 | 17.99 | 20,000 |
| 07 Oct 10 |
17.85000 -0.15 |
17.85 | 17.80 | 17.82 | 13,200 |
| 06 Oct 10 |
18.00000 +0.20 |
18.00 | 17.85 | 17.95 | 15,600 |
| 05 Oct 10 |
17.80000 +0.06 |
18.00 | 17.62 | 17.62 | 17,200 |
| 04 Oct 10 |
17.74000 -0.26 |
18.00 | 17.74 | 18.00 | 5,600 |
| 01 Oct 10 |
18.00000 +0.00 |
18.00 | 17.85 | 18.00 | 14,400 |
| 30 Sep 10 |
18.00000 +0.00 |
18.00 | 17.81 | 18.00 | 17,200 |
| 29 Sep 10 |
18.00000 +0.00 |
18.00 | 17.86 | 18.00 | 27,200 |
| 28 Sep 10 |
18.00000 +0.00 |
18.00 | 17.95 | 18.00 | 34,800 |
| 27 Sep 10 |
18.00000 +0.00 |
18.00 | 17.90 | 18.00 | 30,000 |
| 24 Sep 10 |
18.00000 +0.00 |
18.00 | 17.86 | 18.00 | 16,800 |
| 23 Sep 10 |
18.00000 +0.00 |
18.00 | 17.79 | 17.79 | 14,400 |
| 22 Sep 10 |
18.00000 +0.06 |
18.00 | 17.94 | 17.94 | 22,000 |
| 21 Sep 10 |
17.94000 -0.01 |
17.95 | 17.85 | 17.95 | 27,200 |
| 20 Sep 10 |
17.95000 +0.01 |
17.95 | 17.51 | 17.94 | 16,400 |
| 17 Sep 10 |
17.94000 +0.09 |
18.00 | 17.82 | 18.00 | 62,000 |
| 16 Sep 10 |
17.85000 -0.15 |
17.95 | 17.83 | 17.95 | 11,600 |
| 15 Sep 10 |
18.00000 +0.06 |
18.00 | 17.90 | 17.90 | 27,600 |
| 14 Sep 10 |
17.94000 -0.01 |
17.95 | 17.93 | 17.94 | 10,800 |
| 13 Sep 10 |
17.95000 -0.04 |
18.00 | 17.95 | 18.00 | 23,200 |
| 10 Sep 10 |
17.99000 +0.00 |
17.99 | 17.85 | 17.85 | 11,600 |
| 09 Sep 10 |
17.99000 -0.01 |
18.00 | 17.83 | 18.00 | 27,600 |
| 08 Sep 10 |
18.00000 +0.00 |
18.24 | 17.99 | 18.00 | 33,600 |
| 07 Sep 10 |
18.00000 +0.00 |
18.03 | 17.99 | 18.00 | 14,000 |
| 03 Sep 10 |
18.00000 -0.40 |
18.35 | 18.00 | 18.10 | 18,400 |
| 02 Sep 10 |
18.40000 +0.30 |
18.40 | 18.18 | 18.18 | 39,200 |
| 01 Sep 10 |
18.10000 +0.00 |
18.20 | 17.56 | 17.70 | 43,200 |
| 31 Aug 10 |
18.10000 +0.10 |
18.32 | 18.10 | 18.10 | 24,400 |
| 30 Aug 10 |
18.00000 -0.19 |
18.10 | 18.00 | 18.00 | 61,600 |
| 27 Aug 10 |
18.19000 +0.19 |
18.19 | 17.79 | 17.96 | 42,000 |
| 26 Aug 10 |
18.00000 -0.04 |
18.02 | 18.00 | 18.00 | 58,800 |
| 25 Aug 10 |
18.04000 -0.21 |
18.13 | 17.95 | 18.13 | 20,800 |
| 24 Aug 10 |
18.25000 +0.00 |
18.30 | 18.15 | 18.30 | 32,000 |
| 23 Aug 10 |
18.25000 -0.10 |
18.32 | 18.15 | 18.28 | 3,103,600 |
| 20 Aug 10 |
18.35000 +0.15 |
18.35 | 18.15 | 18.15 | 10,400 |
| 19 Aug 10 |
18.20000 -0.05 |
18.20 | 18.15 | 18.20 | 68,800 |
| 18 Aug 10 |
18.25000 -0.14 |
18.35 | 18.10 | 18.32 | 39,200 |
| 17 Aug 10 |
18.39000 +0.00 |
18.39 | 18.30 | 18.30 | 19,600 |
| 16 Aug 10 |
18.39000 +0.24 |
18.39 | 18.00 | 18.00 | 34,800 |
| 13 Aug 10 |
18.15000 +0.01 |
18.40 | 18.00 | 18.10 | 80,400 |
| 12 Aug 10 |
18.14000 -0.20 |
18.40 | 18.01 | 18.01 | 34,800 |
| 11 Aug 10 |
18.34000 +0.28 |
18.37 | 18.13 | 18.19 | 47,200 |
| 10 Aug 10 |
18.06000 +0.01 |
18.20 | 18.05 | 18.15 | 30,000 |
| 09 Aug 10 |
18.05000 +0.05 |
18.20 | 18.00 | 18.00 | 15,200 |
| 06 Aug 10 |
18.00000 -0.08 |
18.04 | 18.00 | 18.04 | 48,800 |
| 05 Aug 10 |
18.08000 +0.02 |
18.15 | 18.08 | 18.15 | 7,600 |
| 04 Aug 10 |
18.06000 +0.05 |
18.24 | 18.06 | 18.24 | 3,200 |
| 03 Aug 10 |
18.01000 +0.03 |
18.25 | 18.01 | 18.01 | 21,200 |
| 30 Jul 10 |
17.98000 +0.12 |
18.18 | 17.95 | 18.18 | 39,600 |
| 29 Jul 10 |
17.86000 +0.36 |
18.09 | 17.85 | 17.99 | 93,200 |
| 28 Jul 10 |
17.50000 -0.40 |
17.90 | 17.50 | 17.85 | 12,400 |
| 27 Jul 10 |
17.90000 +0.05 |
17.90 | 17.79 | 17.90 | 6,000 |
| 26 Jul 10 |
17.85000 +0.00 |
17.90 | 17.85 | 17.85 | 5,600 |
| 23 Jul 10 |
17.85000 +0.14 |
17.85 | 17.65 | 17.66 | 25,200 |
| 22 Jul 10 |
17.71000 +0.21 |
17.72 | 17.50 | 17.50 | 22,000 |
| 21 Jul 10 |
17.50000 -0.16 |
17.72 | 17.50 | 17.67 | 7,200 |
| 20 Jul 10 |
17.66000 +0.16 |
17.66 | 17.40 | 17.51 | 6,800 |
| 19 Jul 10 |
17.50000 +0.24 |
17.50 | 17.46 | 17.47 | 14,400 |
| 16 Jul 10 |
17.26000 -0.27 |
17.99 | 17.26 | 17.94 | 16,800 |
| 15 Jul 10 |
17.53000 +0.03 |
17.99 | 17.53 | 17.84 | 17,200 |
| 14 Jul 10 |
17.50000 +0.40 |
17.50 | 17.39 | 17.39 | 34,800 |
| 13 Jul 10 |
17.10000 -0.39 |
17.50 | 16.90 | 17.45 | 139,600 |
| 12 Jul 10 |
17.49000 +0.79 |
17.57 | 17.25 | 17.57 | 6,000 |
| 09 Jul 10 |
16.70000 -0.09 |
16.85 | 16.70 | 16.75 | 18,000 |
| 08 Jul 10 |
16.79000 +0.09 |
16.80 | 16.60 | 16.80 | 11,600 |
| 07 Jul 10 |
16.70000 +0.20 |
16.80 | 16.50 | 16.50 | 23,600 |
| 06 Jul 10 |
16.50000 -0.02 |
16.60 | 16.50 | 16.51 | 162,800 |
| 05 Jul 10 |
16.52000 -0.24 |
16.55 | 16.51 | 16.55 | 32,400 |
| 02 Jul 10 |
16.76000 -0.02 |
16.76 | 16.50 | 16.51 | 20,800 |
| 30 Jun 10 |
16.78000 -0.22 |
16.85 | 16.70 | 16.76 | 34,800 |
| 29 Jun 10 |
17.00000 +0.25 |
17.00 | 16.50 | 16.75 | 23,200 |
| 28 Jun 10 |
16.75000 -0.06 |
16.75 | 16.75 | 16.75 | 5,600 |
| 25 Jun 10 |
16.81000 +0.06 |
16.81 | 16.80 | 16.80 | 6,400 |
| 24 Jun 10 |
16.75000 +0.00 |
16.75 | 16.70 | 16.70 | 6,000 |
| 23 Jun 10 |
16.75000 +0.00 |
16.75 | 16.50 | 16.70 | 43,200 |
| 22 Jun 10 |
16.75000 +0.13 |
16.75 | 16.65 | 16.65 | 22,800 |
| 21 Jun 10 |
16.62000 -0.13 |
16.63 | 16.53 | 16.57 | 53,600 |
| 18 Jun 10 |
16.75000 +0.03 |
16.95 | 16.50 | 16.52 | 35,200 |
| 17 Jun 10 |
16.72000 +0.01 |
16.81 | 16.60 | 16.64 | 28,400 |
| 16 Jun 10 |
16.71000 -0.04 |
16.80 | 16.50 | 16.51 | 20,800 |
| 15 Jun 10 |
16.75000 +0.00 |
17.20 | 16.75 | 16.80 | 9,600 |
| 14 Jun 10 |
16.75000 +0.34 |
16.81 | 16.45 | 16.45 | 16,000 |
| 11 Jun 10 |
16.41000 -0.24 |
16.41 | 16.41 | 16.41 | 400 |
| 10 Jun 10 |
16.65000 +0.24 |
16.96 | 16.59 | 16.74 | 56,400 |
| 09 Jun 10 |
16.41000 -0.14 |
16.60 | 16.31 | 16.50 | 36,000 |
| 08 Jun 10 |
16.55000 -0.45 |
16.90 | 16.51 | 16.90 | 31,200 |
| 07 Jun 10 |
17.00000 -0.60 |
17.29 | 17.00 | 17.28 | 12,400 |
| 04 Jun 10 |
17.60000 +0.01 |
17.61 | 17.50 | 17.50 | 20,000 |
| 03 Jun 10 |
17.59000 -0.21 |
17.84 | 17.55 | 17.84 | 36,800 |
| 02 Jun 10 |
17.80000 -0.05 |
17.85 | 17.67 | 17.85 | 29,600 |
| 01 Jun 10 |
17.85000 -0.17 |
18.00 | 17.81 | 18.00 | 41,600 |
| 31 May 10 |
18.02000 -0.13 |
18.20 | 18.00 | 18.05 | 13,600 |
| 28 May 10 |
18.15000 +0.15 |
18.19 | 17.94 | 18.19 | 6,606,400 |
| 27 May 10 |
18.00000 -0.11 |
18.40 | 18.00 | 18.37 | 48,400 |
| 26 May 10 |
18.11000 +0.61 |
18.35 | 17.50 | 17.50 | 90,800 |
| 25 May 10 |
17.50000 -0.28 |
17.65 | 17.50 | 17.65 | 54,400 |
| 21 May 10 |
17.78000 +0.18 |
17.97 | 17.25 | 17.25 | 26,000 |
| 20 May 10 |
17.60000 -0.06 |
17.60 | 17.50 | 17.50 | 12,000 |
| 19 May 10 |
17.66000 -0.38 |
17.89 | 17.54 | 17.65 | 90,400 |
| 18 May 10 |
18.04000 -0.11 |
18.20 | 17.55 | 18.16 | 62,000 |
| 17 May 10 |
18.15000 -0.34 |
18.25 | 18.15 | 18.25 | 24,000 |
| 14 May 10 |
18.49000 +0.38 |
18.50 | 18.16 | 18.16 | 26,000 |
| 13 May 10 |
18.11000 -0.24 |
18.11 | 18.01 | 18.01 | 2,800 |
| 12 May 10 |
18.35000 +0.35 |
18.35 | 18.00 | 18.00 | 22,800 |
| 11 May 10 |
18.00000 +0.00 |
18.00 | 17.95 | 17.95 | 37,200 |
| 10 May 10 |
18.00000 +0.00 |
18.20 | 18.00 | 18.00 | 210,000 |
| 07 May 10 |
18.00000 +0.05 |
18.02 | 17.85 | 18.00 | 132,800 |
| 06 May 10 |
17.95000 -0.85 |
18.80 | 16.70 | 18.62 | 126,400 |
| 05 May 10 |
18.80000 +0.03 |
18.80 | 18.61 | 18.61 | 19,200 |
| 04 May 10 |
18.77000 -0.03 |
18.77 | 18.55 | 18.70 | 34,400 |
| 03 May 10 |
18.80000 +0.30 |
18.90 | 18.70 | 18.89 | 26,400 |
| 30 Apr 10 |
18.50000 -0.05 |
18.69 | 18.45 | 18.69 | 30,000 |
| 29 Apr 10 |
18.55000 -0.01 |
18.75 | 18.50 | 18.70 | 45,600 |
| 28 Apr 10 |
18.56000 -0.19 |
18.69 | 18.56 | 18.62 | 38,000 |
| 27 Apr 10 |
18.75000 -0.25 |
19.00 | 18.75 | 19.00 | 26,800 |
| 26 Apr 10 |
19.00000 +0.00 |
19.25 | 18.75 | 19.25 | 178,400 |
| 23 Apr 10 |
19.00000 +0.30 |
19.00 | 18.70 | 18.99 | 19,200 |
| 22 Apr 10 |
18.70000 -0.07 |
18.99 | 18.70 | 18.70 | 12,000 |
| 21 Apr 10 |
18.77000 +0.02 |
18.77 | 18.70 | 18.76 | 8,400 |
| 20 Apr 10 |
18.75000 +0.01 |
18.77 | 18.60 | 18.61 | 49,200 |
| 19 Apr 10 |
18.74000 +0.09 |
18.75 | 17.94 | 18.75 | 26,000 |
| 16 Apr 10 |
18.65000 +0.16 |
18.76 | 18.51 | 18.76 | 28,800 |
| 15 Apr 10 |
18.49000 -0.25 |
18.74 | 18.49 | 18.74 | 14,800 |
| 14 Apr 10 |
18.74000 +0.39 |
18.75 | 18.25 | 18.40 | 18,800 |
| 13 Apr 10 |
18.35000 -0.06 |
18.51 | 18.35 | 18.50 | 27,200 |
| 12 Apr 10 |
18.41000 +0.16 |
18.75 | 18.37 | 18.69 | 42,800 |
| 09 Apr 10 |
18.25000 -0.25 |
18.74 | 18.25 | 18.40 | 358,400 |
| 08 Apr 10 |
18.50000 +0.15 |
18.59 | 18.30 | 18.50 | 39,200 |
| 07 Apr 10 |
18.35000 -0.55 |
18.90 | 18.26 | 18.90 | 51,200 |
| 06 Apr 10 |
18.90000 +0.33 |
19.08 | 18.50 | 18.60 | 73,600 |
| 05 Apr 10 |
18.57000 +0.07 |
18.89 | 18.00 | 18.89 | 95,600 |
| 01 Apr 10 |
18.50000 +1.25 |
18.75 | 17.34 | 17.45 | 133,200 |
| 31 Mar 10 |
17.25000 +0.25 |
17.25 | 17.00 | 17.00 | 21,600 |
| 30 Mar 10 |
17.00000 +0.05 |
17.00 | 16.95 | 16.96 | 64,400 |
| 29 Mar 10 |
16.95000 -0.25 |
17.18 | 16.95 | 17.02 | 44,000 |
| 26 Mar 10 |
17.20000 +0.00 |
17.20 | 17.05 | 17.19 | 32,400 |
| 25 Mar 10 |
17.20000 +0.40 |
17.20 | 16.75 | 16.80 | 105,600 |
| 24 Mar 10 |
16.80000 +0.15 |
16.85 | 16.55 | 16.70 | 149,200 |
| 23 Mar 10 |
16.65000 +0.10 |
16.70 | 16.55 | 16.55 | 35,200 |
| 22 Mar 10 |
16.55000 -0.39 |
16.77 | 16.50 | 16.51 | 62,400 |
| 19 Mar 10 |
16.94000 +0.02 |
16.95 | 16.55 | 16.76 | 35,600 |
| 18 Mar 10 |
16.92000 -0.08 |
17.00 | 16.90 | 16.90 | 22,400 |
| 17 Mar 10 |
17.00000 +0.00 |
17.06 | 16.81 | 17.06 | 8,400 |
| 16 Mar 10 |
17.00000 +0.05 |
17.10 | 16.80 | 16.95 | 28,800 |
| 15 Mar 10 |
16.95000 -0.04 |
17.18 | 16.83 | 17.18 | 16,800 |
| 12 Mar 10 |
16.99000 -0.05 |
17.23 | 16.86 | 16.99 | 29,200 |
| 11 Mar 10 |
17.04000 +0.00 |
17.24 | 17.00 | 17.05 | 48,800 |
| 10 Mar 10 |
17.04000 +0.24 |
17.05 | 16.80 | 16.90 | 92,000 |
| 09 Mar 10 |
16.80000 +0.05 |
16.90 | 16.64 | 16.64 | 38,400 |
| 08 Mar 10 |
16.75000 -0.10 |
16.75 | 16.62 | 16.62 | 80,400 |
| 05 Mar 10 |
16.85000 +0.25 |
16.85 | 16.60 | 16.60 | 340,000 |
| 04 Mar 10 |
16.60000 -0.12 |
16.70 | 16.60 | 16.60 | 34,000 |
| 03 Mar 10 |
16.72000 +0.00 |
16.73 | 16.60 | 16.73 | 10,400 |
| 02 Mar 10 |
16.72000 +0.20 |
16.72 | 16.53 | 16.68 | 391,200 |
| 01 Mar 10 |
16.52000 -0.23 |
16.75 | 16.52 | 16.75 | 45,600 |
| 26 Feb 10 |
16.75000 +0.15 |
16.75 | 16.60 | 16.74 | 27,600 |
| 25 Feb 10 |
16.60000 -0.14 |
16.75 | 16.55 | 16.75 | 40,800 |
| 24 Feb 10 |
16.74000 -0.01 |
16.75 | 16.70 | 16.70 | 16,400 |
| 23 Feb 10 |
16.75000 +0.20 |
16.75 | 16.57 | 16.74 | 20,800 |
| 22 Feb 10 |
16.55000 -0.19 |
16.65 | 16.50 | 16.65 | 47,200 |
| 19 Feb 10 |
16.74000 +0.14 |
16.75 | 16.50 | 16.65 | 406,000 |
| 18 Feb 10 |
16.60000 -0.05 |
16.71 | 16.50 | 16.50 | 208,800 |
| 17 Feb 10 |
16.65000 -0.05 |
16.65 | 16.50 | 16.50 | 198,800 |
| 16 Feb 10 |
16.70000 +0.19 |
16.74 | 16.25 | 16.40 | 279,200 |
| 12 Feb 10 |
16.51000 +0.37 |
16.51 | 15.85 | 15.86 | 120,400 |
| 11 Feb 10 |
16.14000 +0.24 |
16.49 | 15.76 | 15.76 | 74,400 |
| 10 Feb 10 |
15.90000 +0.46 |
15.96 | 15.40 | 15.44 | 132,000 |
| 09 Feb 10 |
15.44000 +0.29 |
15.58 | 15.25 | 15.25 | 51,200 |
| 08 Feb 10 |
15.15000 +0.05 |
15.25 | 15.06 | 15.25 | 22,000 |
| 05 Feb 10 |
15.10000 +0.29 |
15.19 | 14.91 | 15.01 | 21,600 |
| 04 Feb 10 |
14.81000 -0.09 |
15.00 | 14.75 | 15.00 | 36,400 |
| 03 Feb 10 |
14.90000 +0.51 |
14.90 | 14.48 | 14.50 | 35,200 |
| 02 Feb 10 |
14.39000 +0.04 |
14.40 | 14.35 | 14.40 | 26,400 |
| 01 Feb 10 |
14.35000 +0.00 |
14.40 | 14.20 | 14.21 | 52,400 |
| 29 Jan 10 |
14.35000 +0.05 |
14.40 | 14.22 | 14.30 | 30,400 |
| 28 Jan 10 |
14.30000 +0.00 |
14.30 | 14.02 | 14.25 | 16,000 |
| 27 Jan 10 |
14.30000 -0.04 |
14.35 | 13.89 | 14.35 | 274,400 |
| 26 Jan 10 |
14.34000 -0.11 |
14.50 | 14.11 | 14.30 | 100,000 |
| 25 Jan 10 |
14.45000 +0.20 |
14.45 | 14.30 | 14.30 | 8,400 |
| 22 Jan 10 |
14.25000 +0.35 |
14.50 | 13.80 | 13.80 | 164,400 |
| 21 Jan 10 |
13.90000 -0.45 |
14.40 | 13.75 | 14.39 | 110,400 |
| 20 Jan 10 |
14.35000 -0.45 |
14.86 | 14.27 | 14.85 | 120,000 |
| 19 Jan 10 |
14.80000 -0.10 |
14.99 | 14.35 | 14.70 | 100,800 |
| 18 Jan 10 |
14.90000 +0.15 |
14.90 | 14.75 | 14.75 | 34,400 |
| 15 Jan 10 |
14.75000 -0.24 |
15.00 | 14.73 | 14.95 | 265,200 |
| 14 Jan 10 |
14.99000 -0.13 |
15.08 | 14.99 | 15.04 | 214,800 |
| 13 Jan 10 |
15.12000 -0.08 |
15.20 | 15.00 | 15.16 | 20,400 |
| 12 Jan 10 |
15.20000 -0.05 |
15.22 | 15.20 | 15.20 | 4,000 |
| 11 Jan 10 |
15.25000 +0.00 |
15.30 | 15.25 | 15.30 | 243,200 |
| 08 Jan 10 |
15.25000 +0.00 |
15.30 | 15.15 | 15.25 | 228,400 |
| 07 Jan 10 |
15.25000 +0.00 |
15.45 | 15.22 | 15.25 | 51,600 |
| 06 Jan 10 |
15.25000 +0.00 |
15.25 | 15.15 | 15.25 | 58,000 |
| 05 Jan 10 |
15.25000 +0.00 |
15.25 | 15.10 | 15.25 | 32,000 |
| 04 Jan 10 |
15.25000 +0.21 |
15.25 | 15.00 | 15.10 | 28,800 |
| 31 Dec 09 |
15.04000 +0.04 |
15.04 | 14.92 | 14.93 | 14,400 |
| 30 Dec 09 |
15.00000 +0.00 |
15.01 | 15.00 | 15.00 | 30,800 |
| 29 Dec 09 |
15.00000 +0.00 |
15.03 | 14.97 | 14.97 | 79,600 |