FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Surge Energy
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
12.61000 -0.22 |
12.99 | 12.51 | 12.90 | 1,006,542 |
| 19 Oct 26 |
12.83000 +0.20 |
12.90 | 12.56 | 12.56 | 1,086,550 |
| 16 Oct 26 |
12.63000 +0.25 |
12.65 | 12.46 | 12.55 | 682,179 |
| 15 Oct 26 |
12.38000 +0.08 |
12.54 | 12.08 | 12.28 | 562,980 |
| 14 Oct 26 |
12.30000 +0.10 |
12.40 | 12.23 | 12.25 | 622,017 |
| 13 Oct 26 |
12.20000 +0.22 |
12.29 | 11.99 | 12.03 | 444,542 |
| 09 Oct 26 |
11.98000 +0.14 |
12.15 | 11.78 | 11.78 | 395,207 |
| 08 Oct 26 |
11.84000 +0.29 |
11.85 | 11.66 | 11.66 | 621,394 |
| 07 Oct 26 |
11.55000 +0.09 |
11.66 | 11.34 | 11.48 | 382,101 |
| 06 Oct 26 |
11.46000 -0.03 |
11.57 | 11.25 | 11.42 | 329,512 |
| 05 Oct 26 |
11.49000 +0.25 |
11.71 | 11.06 | 11.23 | 588,602 |
| 02 Oct 26 |
11.24000 +0.14 |
11.33 | 10.89 | 11.00 | 558,490 |
| 01 Oct 26 |
11.10000 +0.09 |
11.24 | 10.96 | 10.96 | 484,640 |
| 30 Sep 26 |
11.01000 +0.03 |
11.20 | 11.00 | 11.01 | 428,577 |
| 29 Sep 26 |
10.98000 -0.24 |
11.23 | 10.95 | 11.12 | 668,976 |
| 28 Sep 26 |
11.22000 -0.10 |
11.56 | 11.22 | 11.47 | 337,265 |
| 25 Sep 26 |
11.32000 -0.17 |
11.44 | 11.16 | 11.40 | 391,278 |
| 24 Sep 26 |
11.49000 +0.08 |
11.74 | 11.45 | 11.54 | 600,400 |
| 23 Sep 26 |
11.41000 +0.19 |
11.43 | 11.21 | 11.36 | 700,000 |
| 22 Sep 26 |
11.22000 -0.25 |
11.45 | 11.16 | 11.35 | 1,191,400 |
| 21 Sep 26 |
11.47000 -0.45 |
11.75 | 11.41 | 11.74 | 620,797 |
| 18 Sep 26 |
11.92000 +0.02 |
12.08 | 11.82 | 11.98 | 976,849 |
| 17 Sep 26 |
11.90000 +0.07 |
11.95 | 11.69 | 11.70 | 445,007 |
| 16 Sep 26 |
11.83000 -0.69 |
12.60 | 11.74 | 12.25 | 741,071 |
| 15 Sep 26 |
12.52000 +0.36 |
12.70 | 12.26 | 12.26 | 779,052 |
| 14 Sep 26 |
12.16000 +0.00 |
12.42 | 12.14 | 12.37 | 587,100 |
| 11 Sep 26 |
12.16000 -0.04 |
12.18 | 11.93 | 12.09 | 832,474 |
| 10 Sep 26 |
12.20000 +0.27 |
12.35 | 12.05 | 12.12 | 1,170,620 |
| 09 Sep 26 |
11.93000 +0.50 |
11.97 | 11.52 | 11.63 | 1,236,520 |
| 08 Sep 26 |
11.43000 +0.27 |
11.48 | 11.21 | 11.29 | 936,583 |
| 04 Sep 26 |
11.16000 +0.08 |
11.18 | 10.84 | 11.00 | 839,200 |
| 03 Sep 26 |
11.08000 -0.16 |
11.44 | 11.06 | 11.26 | 1,054,800 |
| 02 Sep 26 |
11.24000 -0.08 |
11.37 | 11.10 | 11.31 | 544,400 |
| 01 Sep 26 |
11.32000 +0.19 |
11.38 | 11.12 | 11.20 | 647,800 |
| 31 Aug 26 |
11.13000 +0.09 |
11.35 | 10.93 | 11.26 | 588,600 |
| 28 Aug 26 |
11.04000 -0.18 |
11.24 | 11.02 | 11.19 | 453,100 |
| 27 Aug 26 |
11.22000 +0.29 |
11.25 | 10.90 | 10.93 | 492,100 |
| 26 Aug 26 |
10.93000 -0.01 |
11.06 | 10.52 | 10.55 | 673,609 |
| 25 Aug 26 |
10.94000 -0.13 |
11.07 | 10.89 | 10.89 | 514,797 |
| 24 Aug 26 |
11.07000 -0.15 |
11.18 | 10.82 | 11.12 | 516,776 |
| 21 Aug 26 |
11.22000 -0.04 |
11.32 | 11.10 | 11.25 | 514,688 |
| 20 Aug 26 |
11.26000 +0.21 |
11.31 | 11.18 | 11.23 | 359,098 |
| 19 Aug 26 |
11.05000 +0.05 |
11.22 | 11.03 | 11.06 | 634,896 |
| 18 Aug 26 |
11.00000 -0.13 |
11.24 | 10.95 | 11.24 | 721,472 |
| 17 Aug 26 |
11.13000 +0.53 |
11.22 | 10.70 | 10.75 | 817,216 |
| 14 Aug 26 |
10.60000 +0.18 |
10.68 | 10.48 | 10.49 | 572,623 |
| 13 Aug 26 |
10.42000 -0.02 |
10.45 | 10.21 | 10.35 | 496,279 |
| 12 Aug 26 |
10.44000 -0.16 |
10.72 | 10.20 | 10.60 | 394,754 |
| 11 Aug 26 |
10.60000 +0.31 |
10.61 | 10.28 | 10.29 | 603,611 |
| 10 Aug 26 |
10.29000 +0.30 |
10.32 | 9.83 | 10.12 | 2,750,382 |
| 07 Aug 26 |
9.99000 -0.21 |
10.18 | 9.98 | 10.09 | 633,605 |
| 06 Aug 26 |
10.20000 +0.45 |
10.22 | 9.89 | 10.00 | 1,328,804 |
| 05 Aug 26 |
9.75000 -0.42 |
10.19 | 9.73 | 10.16 | 1,050,582 |
| 04 Aug 26 |
10.17000 -0.18 |
10.22 | 9.88 | 9.93 | 764,356 |
| 31 Jul 26 |
10.35000 +0.44 |
10.38 | 9.99 | 9.99 | 1,180,275 |
| 30 Jul 26 |
9.91000 +0.02 |
9.93 | 9.28 | 9.83 | 1,411,484 |
| 29 Jul 26 |
9.89000 +0.18 |
10.09 | 9.81 | 9.99 | 590,225 |
| 28 Jul 26 |
9.71000 -0.23 |
9.97 | 9.62 | 9.79 | 543,684 |
| 27 Jul 26 |
9.94000 -0.32 |
10.08 | 9.76 | 9.96 | 858,594 |
| 24 Jul 26 |
10.26000 -0.21 |
10.46 | 10.22 | 10.38 | 706,192 |
| 23 Jul 26 |
10.47000 +0.29 |
10.52 | 10.35 | 10.39 | 1,151,508 |
| 22 Jul 26 |
10.18000 +0.37 |
10.27 | 9.88 | 9.93 | 909,031 |
| 21 Jul 26 |
9.81000 +0.32 |
9.81 | 9.58 | 9.60 | 459,192 |
| 20 Jul 26 |
9.49000 +0.04 |
9.59 | 9.34 | 9.39 | 356,510 |
| 17 Jul 26 |
9.45000 +0.10 |
9.53 | 9.25 | 9.47 | 545,228 |
| 16 Jul 26 |
9.35000 +0.03 |
9.43 | 9.28 | 9.37 | 652,969 |
| 15 Jul 26 |
9.32000 -0.07 |
9.48 | 9.15 | 9.48 | 381,860 |
| 14 Jul 26 |
9.39000 +0.00 |
9.65 | 9.31 | 9.51 | 448,426 |
| 13 Jul 26 |
9.39000 +0.28 |
9.44 | 9.23 | 9.35 | 582,760 |
| 10 Jul 26 |
9.11000 -0.09 |
9.22 | 9.02 | 9.22 | 407,331 |
| 09 Jul 26 |
9.20000 -0.29 |
9.55 | 9.14 | 9.48 | 475,396 |
| 08 Jul 26 |
9.49000 +0.48 |
9.49 | 9.18 | 9.24 | 1,256,256 |
| 07 Jul 26 |
9.01000 +0.27 |
9.06 | 8.78 | 8.81 | 499,812 |
| 06 Jul 26 |
8.74000 -0.38 |
9.16 | 8.73 | 9.13 | 485,746 |
| 03 Jul 26 |
9.12000 +0.06 |
9.17 | 9.05 | 9.06 | 364,000 |
| 02 Jul 26 |
9.06000 -0.17 |
9.20 | 8.93 | 9.01 | 1,060,540 |
| 30 Jun 26 |
9.23000 -0.06 |
9.51 | 9.18 | 9.26 | 1,089,005 |
| 29 Jun 26 |
9.29000 +0.07 |
9.34 | 9.13 | 9.27 | 629,827 |
| 26 Jun 26 |
9.22000 +0.04 |
9.25 | 9.07 | 9.15 | 803,512 |
| 25 Jun 26 |
9.18000 +0.08 |
9.23 | 9.03 | 9.07 | 508,011 |
| 24 Jun 26 |
9.10000 -0.46 |
9.37 | 9.05 | 9.37 | 935,903 |
| 23 Jun 26 |
9.56000 -0.04 |
9.62 | 9.49 | 9.55 | 582,003 |
| 22 Jun 26 |
9.60000 +0.00 |
9.67 | 9.47 | 9.53 | 472,406 |
| 19 Jun 26 |
9.60000 +0.14 |
9.62 | 9.43 | 9.48 | 376,827 |
| 18 Jun 26 |
9.46000 -0.25 |
9.63 | 9.28 | 9.63 | 708,067 |
| 17 Jun 26 |
9.71000 +0.02 |
10.05 | 9.69 | 9.72 | 782,037 |
| 16 Jun 26 |
9.69000 -0.17 |
9.75 | 9.52 | 9.71 | 1,268,055 |
| 15 Jun 26 |
9.86000 -0.31 |
9.94 | 9.60 | 9.73 | 821,900 |
| 12 Jun 26 |
10.17000 -0.20 |
10.48 | 10.09 | 10.21 | 747,590 |
| 11 Jun 26 |
10.37000 +0.20 |
10.62 | 10.22 | 10.28 | 1,017,999 |
| 10 Jun 26 |
10.17000 +0.22 |
10.33 | 10.06 | 10.06 | 430,126 |
| 09 Jun 26 |
9.95000 -0.51 |
10.40 | 9.77 | 10.37 | 788,857 |
| 08 Jun 26 |
10.46000 +0.39 |
10.55 | 10.14 | 10.14 | 713,776 |
| 05 Jun 26 |
10.07000 -0.44 |
10.43 | 10.05 | 10.42 | 507,807 |
| 04 Jun 26 |
10.51000 +0.10 |
10.61 | 10.00 | 10.25 | 724,118 |
| 03 Jun 26 |
10.41000 +0.06 |
10.65 | 10.30 | 10.57 | 734,385 |
| 02 Jun 26 |
10.35000 +0.33 |
10.62 | 10.19 | 10.19 | 1,079,636 |
| 01 Jun 26 |
10.02000 +0.61 |
10.10 | 9.60 | 9.60 | 1,887,099 |
| 29 May 26 |
9.41000 +0.00 |
9.54 | 9.26 | 9.29 | 958,639 |
| 28 May 26 |
9.41000 +0.12 |
9.47 | 9.28 | 9.40 | 663,463 |
| 27 May 26 |
9.29000 -0.31 |
9.45 | 9.25 | 9.38 | 869,129 |
| 26 May 26 |
9.60000 +0.09 |
9.74 | 9.55 | 9.62 | 596,247 |
| 25 May 26 |
9.51000 -0.48 |
9.84 | 9.45 | 9.76 | 776,594 |
| 22 May 26 |
9.99000 +0.04 |
10.07 | 9.85 | 9.88 | 441,777 |
| 21 May 26 |
9.95000 -0.17 |
10.35 | 9.87 | 10.21 | 669,393 |
| 20 May 26 |
10.12000 -0.19 |
10.45 | 10.07 | 10.30 | 1,006,006 |
| 19 May 26 |
10.31000 +0.16 |
10.35 | 10.13 | 10.25 | 787,847 |
| 15 May 26 |
10.15000 +0.20 |
10.15 | 9.96 | 10.02 | 951,362 |
| 14 May 26 |
9.95000 +0.06 |
10.05 | 9.83 | 9.87 | 630,786 |
| 13 May 26 |
9.89000 -0.07 |
10.08 | 9.84 | 9.96 | 821,764 |
| 12 May 26 |
9.96000 +0.20 |
9.97 | 9.76 | 9.87 | 619,574 |
| 11 May 26 |
9.76000 +0.06 |
9.93 | 9.66 | 9.85 | 853,455 |
| 08 May 26 |
9.70000 +0.05 |
9.81 | 9.59 | 9.62 | 677,505 |
| 07 May 26 |
9.65000 -0.02 |
9.65 | 9.20 | 9.20 | 1,411,747 |
| 06 May 26 |
9.67000 -0.41 |
9.80 | 9.59 | 9.70 | 1,007,342 |
| 05 May 26 |
10.08000 +0.02 |
10.15 | 9.89 | 9.90 | 595,592 |
| 04 May 26 |
10.06000 +0.15 |
10.13 | 9.86 | 9.92 | 629,545 |
| 01 May 26 |
9.91000 -0.10 |
10.03 | 9.72 | 10.00 | 669,703 |
| 30 Apr 26 |
10.01000 -0.11 |
10.09 | 9.91 | 10.08 | 736,387 |
| 29 Apr 26 |
10.12000 +0.30 |
10.17 | 9.87 | 9.99 | 1,133,488 |
| 28 Apr 26 |
9.82000 +0.16 |
9.94 | 9.76 | 9.80 | 1,080,034 |
| 27 Apr 26 |
9.66000 +0.20 |
9.72 | 9.46 | 9.46 | 716,511 |
| 24 Apr 26 |
9.46000 +0.08 |
9.47 | 9.25 | 9.31 | 1,171,765 |
| 23 Apr 26 |
9.38000 +0.24 |
9.40 | 9.15 | 9.15 | 1,194,669 |
| 22 Apr 26 |
9.14000 +0.25 |
9.19 | 8.99 | 9.00 | 810,708 |
| 21 Apr 26 |
8.89000 +0.19 |
8.91 | 8.70 | 8.74 | 871,692 |
| 20 Apr 26 |
8.70000 +0.37 |
8.77 | 8.43 | 8.49 | 923,710 |
| 17 Apr 26 |
8.33000 -0.52 |
8.49 | 8.07 | 8.49 | 1,939,688 |
| 16 Apr 26 |
8.85000 +0.05 |
8.97 | 8.80 | 8.85 | 1,228,756 |
| 15 Apr 26 |
8.80000 -0.18 |
9.03 | 8.80 | 8.90 | 986,882 |
| 14 Apr 26 |
8.98000 -0.10 |
9.07 | 8.79 | 9.00 | 704,296 |
| 13 Apr 26 |
9.08000 +0.12 |
9.31 | 9.06 | 9.19 | 751,835 |
| 10 Apr 26 |
8.96000 +0.39 |
8.99 | 8.57 | 8.62 | 1,327,790 |
| 09 Apr 26 |
8.57000 -0.15 |
8.93 | 8.43 | 8.83 | 1,316,280 |
| 08 Apr 26 |
8.72000 -0.58 |
8.74 | 8.34 | 8.61 | 2,302,961 |
| 07 Apr 26 |
9.30000 +0.18 |
9.44 | 9.15 | 9.16 | 1,287,013 |
| 06 Apr 26 |
9.12000 +0.08 |
9.19 | 8.98 | 9.02 | 873,389 |
| 02 Apr 26 |
9.04000 +0.30 |
9.44 | 8.98 | 9.11 | 1,470,280 |
| 01 Apr 26 |
8.74000 -0.66 |
9.37 | 8.71 | 9.20 | 1,479,376 |
| 31 Mar 26 |
9.40000 +0.02 |
9.70 | 9.18 | 9.38 | 1,506,111 |
| 30 Mar 26 |
9.38000 +0.44 |
9.48 | 9.09 | 9.09 | 1,580,845 |
| 27 Mar 26 |
8.94000 +0.24 |
8.94 | 8.70 | 8.70 | 1,174,317 |
| 26 Mar 26 |
8.70000 +0.03 |
8.80 | 8.64 | 8.71 | 944,284 |
| 25 Mar 26 |
8.67000 -0.09 |
8.74 | 8.54 | 8.61 | 663,300 |
| 24 Mar 26 |
8.76000 +0.13 |
8.93 | 8.63 | 8.64 | 694,822 |
| 23 Mar 26 |
8.63000 -0.29 |
8.74 | 8.46 | 8.65 | 975,380 |
| 20 Mar 26 |
8.92000 -0.01 |
9.02 | 8.76 | 8.90 | 1,026,722 |
| 19 Mar 26 |
8.93000 +0.16 |
9.00 | 8.72 | 8.72 | 1,003,086 |
| 18 Mar 26 |
8.77000 +0.08 |
8.78 | 8.65 | 8.73 | 672,980 |
| 17 Mar 26 |
8.69000 +0.01 |
8.82 | 8.69 | 8.73 | 576,112 |
| 16 Mar 26 |
8.68000 +0.16 |
8.73 | 8.42 | 8.50 | 1,107,300 |
| 13 Mar 26 |
8.52000 -0.06 |
8.61 | 8.38 | 8.53 | 1,492,916 |
| 12 Mar 26 |
8.58000 +0.13 |
8.68 | 8.47 | 8.50 | 1,337,000 |
| 11 Mar 26 |
8.45000 +0.20 |
8.48 | 8.20 | 8.25 | 1,043,715 |
| 10 Mar 26 |
8.25000 +0.01 |
8.31 | 8.10 | 8.16 | 673,732 |
| 09 Mar 26 |
8.24000 -0.09 |
8.48 | 8.16 | 8.48 | 1,660,496 |
| 06 Mar 26 |
8.33000 -0.15 |
8.70 | 8.30 | 8.60 | 1,946,400 |
| 05 Mar 26 |
8.48000 +0.15 |
8.63 | 8.31 | 8.41 | 2,466,400 |
| 04 Mar 26 |
8.33000 +0.08 |
8.35 | 8.13 | 8.20 | 576,900 |
| 03 Mar 26 |
8.25000 +0.04 |
8.42 | 8.10 | 8.36 | 1,230,700 |
| 02 Mar 26 |
8.21000 +0.14 |
8.58 | 8.09 | 8.36 | 1,647,100 |
| 27 Feb 26 |
8.07000 +0.16 |
8.11 | 7.92 | 8.03 | 812,600 |
| 26 Feb 26 |
7.91000 +0.10 |
7.96 | 7.55 | 7.75 | 883,500 |
| 25 Feb 26 |
7.81000 -0.19 |
8.07 | 7.75 | 8.04 | 1,212,100 |
| 24 Feb 26 |
8.00000 -0.04 |
8.16 | 7.96 | 8.11 | 926,300 |
| 23 Feb 26 |
8.04000 +0.16 |
8.05 | 7.83 | 7.90 | 1,017,400 |
| 20 Feb 26 |
7.88000 +0.00 |
7.90 | 7.73 | 7.90 | 462,300 |
| 19 Feb 26 |
7.88000 +0.11 |
7.95 | 7.78 | 7.81 | 838,500 |
| 18 Feb 26 |
7.77000 +0.32 |
7.80 | 7.61 | 7.63 | 682,800 |
| 17 Feb 26 |
7.45000 -0.07 |
7.70 | 7.27 | 7.58 | 566,600 |
| 13 Feb 26 |
7.52000 +0.09 |
7.53 | 7.38 | 7.49 | 476,900 |
| 12 Feb 26 |
7.43000 -0.47 |
7.89 | 7.33 | 7.87 | 1,058,300 |
| 11 Feb 26 |
7.90000 +0.28 |
7.92 | 7.73 | 7.73 | 933,800 |
| 10 Feb 26 |
7.62000 -0.10 |
7.79 | 7.58 | 7.79 | 765,100 |
| 09 Feb 26 |
7.72000 +0.15 |
7.84 | 7.54 | 7.54 | 863,900 |
| 06 Feb 26 |
7.57000 +0.29 |
7.60 | 7.23 | 7.28 | 921,600 |
| 05 Feb 26 |
7.28000 -0.30 |
7.57 | 7.23 | 7.57 | 655,800 |
| 04 Feb 26 |
7.58000 +0.11 |
7.63 | 7.40 | 7.46 | 817,700 |
| 03 Feb 26 |
7.47000 +0.33 |
7.49 | 7.20 | 7.22 | 671,600 |
| 02 Feb 26 |
7.14000 -0.24 |
7.23 | 6.87 | 6.87 | 787,200 |
| 30 Jan 26 |
7.38000 -0.24 |
7.63 | 7.24 | 7.55 | 965,000 |
| 29 Jan 26 |
7.62000 +0.23 |
7.77 | 7.47 | 7.52 | 1,439,200 |
| 28 Jan 26 |
7.39000 +0.05 |
7.44 | 7.27 | 7.39 | 741,400 |
| 27 Jan 26 |
7.34000 +0.25 |
7.36 | 7.11 | 7.11 | 2,978,300 |
| 26 Jan 26 |
7.09000 +0.02 |
7.14 | 6.98 | 7.10 | 918,800 |
| 23 Jan 26 |
7.07000 +0.09 |
7.18 | 7.05 | 7.05 | 775,200 |
| 22 Jan 26 |
6.98000 -0.08 |
7.05 | 6.95 | 7.00 | 483,600 |
| 21 Jan 26 |
7.06000 +0.23 |
7.06 | 6.89 | 6.89 | 879,000 |
| 20 Jan 26 |
6.83000 +0.05 |
6.91 | 6.77 | 6.83 | 679,500 |
| 19 Jan 26 |
6.78000 +0.03 |
6.84 | 6.74 | 6.75 | 364,800 |
| 16 Jan 26 |
6.75000 +0.03 |
6.83 | 6.73 | 6.78 | 283,100 |
| 15 Jan 26 |
6.72000 -0.06 |
6.80 | 6.61 | 6.72 | 416,300 |
| 14 Jan 26 |
6.78000 +0.06 |
6.88 | 6.74 | 6.75 | 925,100 |
| 13 Jan 26 |
6.72000 +0.15 |
6.78 | 6.66 | 6.70 | 1,528,900 |
| 12 Jan 26 |
6.57000 -0.03 |
6.64 | 6.56 | 6.60 | 1,081,400 |
| 09 Jan 26 |
6.60000 +0.04 |
6.62 | 6.52 | 6.58 | 806,400 |
| 08 Jan 26 |
6.56000 +0.11 |
6.61 | 6.45 | 6.50 | 407,000 |
| 07 Jan 26 |
6.45000 -0.21 |
6.66 | 6.44 | 6.66 | 856,700 |
| 06 Jan 26 |
6.66000 -0.10 |
6.80 | 6.62 | 6.77 | 598,900 |
| 05 Jan 26 |
6.76000 -0.24 |
6.91 | 6.54 | 6.90 | 926,000 |
| 02 Jan 26 |
7.00000 +0.10 |
7.04 | 6.79 | 6.88 | 452,300 |
| 31 Dec 25 |
6.90000 -0.09 |
7.02 | 6.88 | 7.02 | 188,800 |
| 30 Dec 25 |
6.99000 +0.07 |
7.04 | 6.97 | 7.03 | 271,600 |
| 29 Dec 25 |
6.92000 +0.04 |
6.97 | 6.87 | 6.87 | 396,500 |
| 24 Dec 25 |
6.88000 +0.03 |
6.89 | 6.81 | 6.88 | 176,600 |
| 23 Dec 25 |
6.85000 +0.12 |
6.85 | 6.68 | 6.75 | 303,500 |
| 22 Dec 25 |
6.73000 +0.17 |
6.76 | 6.66 | 6.66 | 437,400 |
| 19 Dec 25 |
6.56000 +0.06 |
6.61 | 6.53 | 6.53 | 412,400 |
| 18 Dec 25 |
6.50000 -0.15 |
6.70 | 6.49 | 6.65 | 490,400 |
| 17 Dec 25 |
6.65000 +0.10 |
6.70 | 6.62 | 6.65 | 363,100 |
| 16 Dec 25 |
6.55000 -0.33 |
6.84 | 6.53 | 6.83 | 763,300 |
| 15 Dec 25 |
6.88000 -0.05 |
6.93 | 6.80 | 6.91 | 375,900 |
| 12 Dec 25 |
6.93000 -0.01 |
7.06 | 6.85 | 6.94 | 576,200 |
| 11 Dec 25 |
6.94000 -0.18 |
7.06 | 6.94 | 7.06 | 457,900 |
| 10 Dec 25 |
7.12000 -0.07 |
7.23 | 7.07 | 7.21 | 391,800 |
| 09 Dec 25 |
7.19000 -0.19 |
7.41 | 7.12 | 7.40 | 780,500 |
| 08 Dec 25 |
7.38000 -0.10 |
7.50 | 7.33 | 7.48 | 711,000 |
| 05 Dec 25 |
7.48000 +0.01 |
7.61 | 7.45 | 7.45 | 598,900 |
| 04 Dec 25 |
7.47000 -0.07 |
7.59 | 7.42 | 7.53 | 506,300 |
| 03 Dec 25 |
7.54000 +0.18 |
7.56 | 7.36 | 7.36 | 698,300 |
| 02 Dec 25 |
7.36000 +0.00 |
7.37 | 7.26 | 7.36 | 295,200 |
| 01 Dec 25 |
7.36000 -0.05 |
7.50 | 7.34 | 7.45 | 468,600 |
| 28 Nov 25 |
7.41000 +0.02 |
7.48 | 7.35 | 7.35 | 327,100 |
| 27 Nov 25 |
7.39000 +0.13 |
7.40 | 7.28 | 7.28 | 251,900 |
| 26 Nov 25 |
7.26000 -0.01 |
7.34 | 7.26 | 7.28 | 353,900 |
| 25 Nov 25 |
7.27000 -0.24 |
7.43 | 7.24 | 7.42 | 583,100 |
| 24 Nov 25 |
7.51000 +0.10 |
7.59 | 7.38 | 7.47 | 588,000 |
| 21 Nov 25 |
7.41000 -0.23 |
7.59 | 7.29 | 7.57 | 522,500 |
| 20 Nov 25 |
7.64000 +0.11 |
7.85 | 7.55 | 7.55 | 1,250,500 |
| 19 Nov 25 |
7.53000 +0.12 |
7.56 | 7.20 | 7.28 | 676,900 |
| 18 Nov 25 |
7.41000 +0.31 |
7.47 | 7.03 | 7.08 | 808,900 |
| 17 Nov 25 |
7.10000 -0.04 |
7.20 | 7.06 | 7.13 | 494,800 |
| 14 Nov 25 |
7.14000 +0.24 |
7.14 | 6.93 | 6.94 | 945,800 |
| 13 Nov 25 |
6.90000 -0.07 |
7.16 | 6.87 | 7.00 | 925,800 |
| 12 Nov 25 |
6.97000 -0.27 |
7.19 | 6.95 | 7.16 | 668,300 |
| 11 Nov 25 |
7.24000 +0.31 |
7.26 | 6.97 | 6.98 | 1,683,200 |
| 10 Nov 25 |
6.93000 +0.14 |
6.94 | 6.76 | 6.80 | 747,800 |
| 07 Nov 25 |
6.79000 +0.24 |
6.80 | 6.52 | 6.55 | 857,000 |
| 06 Nov 25 |
6.55000 -0.04 |
6.76 | 6.46 | 6.61 | 618,900 |
| 05 Nov 25 |
6.59000 +0.11 |
6.61 | 6.49 | 6.49 | 517,600 |
| 04 Nov 25 |
6.48000 -0.17 |
6.61 | 6.42 | 6.58 | 570,000 |
| 03 Nov 25 |
6.65000 +0.02 |
6.70 | 6.56 | 6.64 | 305,000 |
| 31 Oct 25 |
6.63000 +0.07 |
6.65 | 6.52 | 6.60 | 614,800 |
| 30 Oct 25 |
6.56000 -0.11 |
6.68 | 6.54 | 6.65 | 411,900 |
| 29 Oct 25 |
6.67000 -0.09 |
6.81 | 6.67 | 6.78 | 560,000 |
| 28 Oct 25 |
6.76000 -0.11 |
6.89 | 6.75 | 6.88 | 453,900 |
| 27 Oct 25 |
6.87000 -0.01 |
6.95 | 6.86 | 6.95 | 438,500 |
| 24 Oct 25 |
6.88000 +0.05 |
6.96 | 6.85 | 6.85 | 496,500 |
| 23 Oct 25 |
6.83000 +0.14 |
6.93 | 6.81 | 6.85 | 688,400 |
| 22 Oct 25 |
6.69000 +0.17 |
6.72 | 6.56 | 6.57 | 421,700 |
| 21 Oct 25 |
6.52000 -0.07 |
6.61 | 6.46 | 6.60 | 556,800 |
| 20 Oct 25 |
6.59000 -0.03 |
6.70 | 6.55 | 6.63 | 557,800 |
| 17 Oct 25 |
6.62000 -0.07 |
6.69 | 6.56 | 6.65 | 574,700 |
| 16 Oct 25 |
6.69000 -0.13 |
6.86 | 6.64 | 6.86 | 736,300 |
| 15 Oct 25 |
6.82000 +0.05 |
6.93 | 6.81 | 6.88 | 525,100 |
| 14 Oct 25 |
6.77000 -0.13 |
6.86 | 6.71 | 6.83 | 909,700 |
| 10 Oct 25 |
6.90000 -0.47 |
7.24 | 6.88 | 7.23 | 1,379,200 |
| 09 Oct 25 |
7.37000 -0.32 |
7.73 | 7.31 | 7.70 | 698,100 |
| 08 Oct 25 |
7.69000 +0.35 |
7.70 | 7.37 | 7.37 | 1,130,300 |
| 07 Oct 25 |
7.34000 -0.04 |
7.37 | 7.23 | 7.35 | 386,000 |
| 06 Oct 25 |
7.38000 +0.26 |
7.54 | 7.13 | 7.13 | 834,300 |
| 03 Oct 25 |
7.12000 +0.10 |
7.13 | 7.05 | 7.05 | 309,900 |
| 02 Oct 25 |
7.02000 -0.05 |
7.13 | 7.02 | 7.08 | 265,000 |
| 01 Oct 25 |
7.07000 -0.01 |
7.12 | 7.02 | 7.03 | 218,900 |
| 30 Sep 25 |
7.08000 -0.09 |
7.15 | 6.99 | 7.09 | 495,000 |
| 29 Sep 25 |
7.17000 -0.10 |
7.24 | 7.05 | 7.24 | 393,400 |
| 26 Sep 25 |
7.27000 +0.07 |
7.38 | 7.18 | 7.20 | 555,700 |
| 25 Sep 25 |
7.20000 +0.09 |
7.25 | 7.05 | 7.12 | 579,100 |
| 24 Sep 25 |
7.11000 +0.04 |
7.20 | 7.10 | 7.18 | 516,000 |
| 23 Sep 25 |
7.07000 +0.08 |
7.23 | 7.01 | 7.01 | 922,000 |
| 22 Sep 25 |
6.99000 +0.05 |
7.03 | 6.86 | 6.92 | 375,600 |
| 19 Sep 25 |
6.94000 -0.03 |
7.00 | 6.88 | 6.99 | 644,000 |
| 18 Sep 25 |
6.97000 +0.02 |
7.02 | 6.91 | 6.99 | 605,700 |
| 17 Sep 25 |
6.95000 -0.07 |
7.07 | 6.93 | 7.03 | 1,286,300 |
| 16 Sep 25 |
7.02000 +0.17 |
7.09 | 6.84 | 6.86 | 623,300 |
| 15 Sep 25 |
6.85000 +0.02 |
6.96 | 6.80 | 6.87 | 366,400 |
| 12 Sep 25 |
6.83000 +0.01 |
6.93 | 6.79 | 6.85 | 581,600 |
| 11 Sep 25 |
6.82000 +0.05 |
6.84 | 6.66 | 6.75 | 578,100 |
| 10 Sep 25 |
6.77000 +0.13 |
6.81 | 6.69 | 6.71 | 432,200 |
| 09 Sep 25 |
6.64000 +0.01 |
6.82 | 6.64 | 6.68 | 390,300 |
| 08 Sep 25 |
6.63000 +0.01 |
6.80 | 6.56 | 6.79 | 295,200 |
| 05 Sep 25 |
6.62000 -0.22 |
6.80 | 6.61 | 6.75 | 704,200 |
| 04 Sep 25 |
6.84000 +0.02 |
6.89 | 6.76 | 6.80 | 217,700 |
| 03 Sep 25 |
6.82000 -0.15 |
6.96 | 6.81 | 6.96 | 416,900 |
| 02 Sep 25 |
6.97000 +0.04 |
7.02 | 6.84 | 6.95 | 335,900 |
| 29 Aug 25 |
6.93000 -0.18 |
7.09 | 6.93 | 7.05 | 388,700 |
| 28 Aug 25 |
7.11000 -0.04 |
7.14 | 7.04 | 7.14 | 253,600 |
| 27 Aug 25 |
7.15000 +0.08 |
7.17 | 7.07 | 7.07 | 222,200 |
| 26 Aug 25 |
7.07000 -0.03 |
7.10 | 7.03 | 7.10 | 354,800 |
| 25 Aug 25 |
7.10000 -0.03 |
7.15 | 7.06 | 7.14 | 227,800 |
| 22 Aug 25 |
7.13000 +0.25 |
7.17 | 6.89 | 6.90 | 534,600 |
| 21 Aug 25 |
6.88000 +0.03 |
6.89 | 6.75 | 6.88 | 628,200 |
| 20 Aug 25 |
6.85000 -0.03 |
6.93 | 6.83 | 6.89 | 555,200 |
| 19 Aug 25 |
6.88000 -0.15 |
7.05 | 6.86 | 7.02 | 296,000 |
| 18 Aug 25 |
7.03000 +0.02 |
7.10 | 6.93 | 7.01 | 303,700 |
| 15 Aug 25 |
7.01000 -0.05 |
7.06 | 7.00 | 7.06 | 259,900 |
| 14 Aug 25 |
7.06000 +0.00 |
7.13 | 7.00 | 7.13 | 466,400 |
| 13 Aug 25 |
7.06000 -0.17 |
7.25 | 7.04 | 7.22 | 456,600 |
| 12 Aug 25 |
7.23000 -0.02 |
7.36 | 7.23 | 7.24 | 487,100 |
| 11 Aug 25 |
7.25000 +0.09 |
7.30 | 7.08 | 7.16 | 475,400 |
| 08 Aug 25 |
7.16000 -0.15 |
7.32 | 7.12 | 7.30 | 502,300 |
| 07 Aug 25 |
7.31000 +0.09 |
7.33 | 7.21 | 7.24 | 489,800 |
| 06 Aug 25 |
7.22000 -0.10 |
7.43 | 7.18 | 7.38 | 386,300 |
| 05 Aug 25 |
7.32000 +0.02 |
7.32 | 7.18 | 7.21 | 545,000 |
| 01 Aug 25 |
7.30000 -0.06 |
7.46 | 7.24 | 7.40 | 595,400 |
| 31 Jul 25 |
7.36000 -0.21 |
7.51 | 7.34 | 7.50 | 613,900 |
| 30 Jul 25 |
7.57000 -0.07 |
7.72 | 7.45 | 7.72 | 754,800 |
| 29 Jul 25 |
7.64000 +0.24 |
7.84 | 7.40 | 7.40 | 1,167,900 |
| 28 Jul 25 |
7.40000 +0.26 |
7.41 | 7.19 | 7.19 | 744,800 |
| 25 Jul 25 |
7.14000 -0.04 |
7.17 | 7.04 | 7.17 | 493,800 |
| 24 Jul 25 |
7.18000 +0.11 |
7.22 | 7.01 | 7.01 | 825,200 |
| 23 Jul 25 |
7.07000 +0.12 |
7.07 | 6.92 | 6.98 | 489,000 |
| 22 Jul 25 |
6.95000 +0.12 |
6.98 | 6.79 | 6.79 | 678,800 |
| 21 Jul 25 |
6.83000 -0.01 |
6.93 | 6.68 | 6.93 | 504,900 |
| 18 Jul 25 |
6.84000 -0.07 |
7.04 | 6.82 | 7.00 | 554,500 |
| 17 Jul 25 |
6.91000 +0.32 |
6.99 | 6.59 | 6.63 | 971,000 |
| 16 Jul 25 |
6.59000 -0.08 |
6.72 | 6.55 | 6.71 | 436,500 |
| 15 Jul 25 |
6.67000 +0.02 |
6.76 | 6.61 | 6.66 | 730,300 |
| 14 Jul 25 |
6.65000 -0.15 |
6.85 | 6.63 | 6.82 | 665,900 |
| 11 Jul 25 |
6.80000 +0.26 |
6.83 | 6.59 | 6.60 | 796,300 |
| 10 Jul 25 |
6.54000 -0.13 |
6.64 | 6.51 | 6.62 | 480,000 |
| 09 Jul 25 |
6.67000 +0.18 |
6.70 | 6.48 | 6.54 | 924,700 |
| 08 Jul 25 |
6.49000 +0.20 |
6.57 | 6.29 | 6.29 | 654,400 |
| 07 Jul 25 |
6.29000 +0.07 |
6.30 | 6.19 | 6.24 | 568,900 |
| 04 Jul 25 |
6.22000 +0.13 |
6.23 | 6.05 | 6.09 | 352,600 |
| 03 Jul 25 |
6.09000 +0.00 |
6.40 | 6.09 | 6.15 | 772,200 |
| 02 Jul 25 |
6.09000 -0.02 |
6.19 | 6.06 | 6.18 | 331,200 |
| 30 Jun 25 |
6.11000 -0.06 |
6.13 | 6.06 | 6.12 | 319,000 |
| 27 Jun 25 |
6.17000 +0.05 |
6.21 | 6.10 | 6.14 | 515,600 |
| 26 Jun 25 |
6.12000 +0.06 |
6.14 | 6.01 | 6.10 | 597,900 |
| 25 Jun 25 |
6.06000 -0.05 |
6.17 | 6.05 | 6.13 | 419,500 |
| 24 Jun 25 |
6.11000 -0.34 |
6.41 | 6.10 | 6.25 | 1,526,500 |
| 23 Jun 25 |
6.45000 -0.24 |
6.73 | 6.44 | 6.73 | 918,700 |
| 20 Jun 25 |
6.69000 +0.01 |
6.71 | 6.62 | 6.69 | 769,700 |
| 19 Jun 25 |
6.68000 +0.09 |
6.75 | 6.64 | 6.67 | 512,800 |
| 18 Jun 25 |
6.59000 +0.13 |
6.72 | 6.50 | 6.50 | 1,420,200 |
| 17 Jun 25 |
6.46000 +0.37 |
6.53 | 6.12 | 6.15 | 1,303,100 |
| 16 Jun 25 |
6.09000 +0.04 |
6.15 | 5.96 | 6.02 | 572,700 |
| 13 Jun 25 |
6.05000 +0.17 |
6.17 | 5.93 | 6.10 | 868,500 |
| 12 Jun 25 |
5.88000 -0.05 |
5.94 | 5.83 | 5.90 | 468,400 |
| 11 Jun 25 |
5.93000 +0.17 |
5.96 | 5.76 | 5.80 | 397,400 |
| 10 Jun 25 |
5.76000 +0.08 |
5.81 | 5.71 | 5.72 | 338,900 |
| 09 Jun 25 |
5.68000 +0.10 |
5.72 | 5.58 | 5.59 | 369,500 |
| 06 Jun 25 |
5.58000 +0.13 |
5.63 | 5.53 | 5.53 | 367,400 |
| 05 Jun 25 |
5.45000 -0.02 |
5.53 | 5.45 | 5.49 | 148,600 |
| 04 Jun 25 |
5.47000 -0.06 |
5.57 | 5.42 | 5.52 | 163,400 |
| 03 Jun 25 |
5.53000 +0.16 |
5.56 | 5.35 | 5.41 | 476,000 |
| 02 Jun 25 |
5.37000 +0.05 |
5.48 | 5.36 | 5.43 | 234,100 |
| 30 May 25 |
5.32000 -0.14 |
5.42 | 5.28 | 5.42 | 262,300 |
| 29 May 25 |
5.46000 -0.03 |
5.54 | 5.42 | 5.49 | 352,100 |
| 28 May 25 |
5.49000 +0.04 |
5.54 | 5.43 | 5.46 | 259,700 |
| 27 May 25 |
5.45000 +0.00 |
5.51 | 5.44 | 5.49 | 254,400 |
| 26 May 25 |
5.45000 +0.17 |
5.49 | 5.32 | 5.32 | 364,000 |
| 23 May 25 |
5.28000 +0.07 |
5.30 | 5.16 | 5.17 | 169,900 |
| 22 May 25 |
5.21000 -0.08 |
5.26 | 5.17 | 5.25 | 399,600 |
| 21 May 25 |
5.29000 -0.05 |
5.42 | 5.29 | 5.36 | 304,900 |
| 20 May 25 |
5.34000 +0.05 |
5.38 | 5.25 | 5.31 | 299,200 |
| 16 May 25 |
5.29000 +0.03 |
5.39 | 5.26 | 5.30 | 191,100 |
| 15 May 25 |
5.26000 -0.08 |
5.29 | 5.15 | 5.20 | 427,700 |
| 14 May 25 |
5.34000 -0.01 |
5.38 | 5.29 | 5.35 | 138,800 |
| 13 May 25 |
5.35000 +0.20 |
5.40 | 5.14 | 5.15 | 487,900 |
| 12 May 25 |
5.15000 +0.17 |
5.23 | 5.10 | 5.12 | 465,200 |
| 09 May 25 |
4.98000 +0.14 |
4.99 | 4.84 | 4.93 | 345,000 |
| 08 May 25 |
4.84000 +0.19 |
4.95 | 4.69 | 4.69 | 604,100 |
| 07 May 25 |
4.65000 +0.01 |
4.65 | 4.56 | 4.61 | 308,300 |
| 06 May 25 |
4.64000 +0.11 |
4.65 | 4.55 | 4.60 | 237,500 |
| 05 May 25 |
4.53000 -0.23 |
4.74 | 4.53 | 4.71 | 342,300 |
| 02 May 25 |
4.76000 +0.11 |
4.85 | 4.63 | 4.73 | 479,100 |
| 01 May 25 |
4.65000 -0.02 |
4.77 | 4.64 | 4.68 | 336,500 |
| 30 Apr 25 |
4.67000 -0.22 |
4.83 | 4.65 | 4.83 | 439,200 |
| 29 Apr 25 |
4.89000 -0.09 |
4.97 | 4.85 | 4.95 | 378,400 |
| 28 Apr 25 |
4.98000 +0.03 |
5.01 | 4.93 | 4.94 | 189,400 |
| 25 Apr 25 |
4.95000 +0.00 |
4.98 | 4.88 | 4.91 | 363,600 |
| 24 Apr 25 |
4.95000 +0.03 |
5.00 | 4.91 | 4.91 | 154,100 |
| 23 Apr 25 |
4.92000 -0.01 |
5.03 | 4.86 | 5.02 | 399,200 |
| 22 Apr 25 |
4.93000 +0.00 |
5.04 | 4.93 | 4.99 | 335,800 |
| 21 Apr 25 |
4.93000 -0.17 |
5.01 | 4.87 | 5.01 | 299,500 |
| 17 Apr 25 |
5.10000 +0.21 |
5.19 | 4.95 | 4.95 | 622,500 |
| 16 Apr 25 |
4.89000 +0.09 |
5.00 | 4.81 | 4.82 | 396,500 |
| 15 Apr 25 |
4.80000 +0.02 |
4.88 | 4.74 | 4.77 | 543,500 |
| 14 Apr 25 |
4.78000 +0.20 |
4.79 | 4.63 | 4.74 | 623,600 |
| 11 Apr 25 |
4.58000 +0.08 |
4.63 | 4.37 | 4.48 | 807,100 |
| 10 Apr 25 |
4.50000 -0.57 |
4.91 | 4.43 | 4.91 | 865,500 |
| 09 Apr 25 |
5.07000 +0.42 |
5.10 | 4.39 | 4.51 | 1,403,400 |
| 08 Apr 25 |
4.65000 -0.27 |
5.12 | 4.59 | 5.12 | 977,400 |
| 07 Apr 25 |
4.92000 -0.18 |
5.10 | 4.70 | 4.80 | 1,333,800 |
| 04 Apr 25 |
5.10000 -0.64 |
5.54 | 4.99 | 5.49 | 1,217,200 |
| 03 Apr 25 |
5.74000 -0.43 |
5.93 | 5.70 | 5.93 | 1,034,600 |
| 02 Apr 25 |
6.17000 +0.14 |
6.18 | 6.02 | 6.02 | 318,600 |
| 01 Apr 25 |
6.03000 -0.11 |
6.15 | 6.00 | 6.12 | 523,100 |
| 31 Mar 25 |
6.14000 -0.08 |
6.22 | 6.07 | 6.20 | 245,300 |
| 28 Mar 25 |
6.22000 -0.06 |
6.32 | 6.14 | 6.27 | 648,800 |
| 27 Mar 25 |
6.28000 -0.03 |
6.34 | 6.20 | 6.30 | 461,000 |
| 26 Mar 25 |
6.31000 +0.05 |
6.42 | 6.29 | 6.29 | 532,600 |
| 25 Mar 25 |
6.26000 +0.22 |
6.30 | 6.07 | 6.10 | 848,500 |
| 24 Mar 25 |
6.04000 +0.05 |
6.09 | 6.00 | 6.05 | 272,900 |
| 21 Mar 25 |
5.99000 -0.01 |
6.04 | 5.92 | 6.00 | 359,300 |
| 20 Mar 25 |
6.00000 +0.15 |
6.05 | 5.85 | 5.85 | 607,900 |
| 19 Mar 25 |
5.85000 +0.11 |
5.88 | 5.72 | 5.72 | 544,300 |
| 18 Mar 25 |
5.74000 +0.12 |
5.74 | 5.65 | 5.67 | 326,700 |
| 17 Mar 25 |
5.62000 +0.08 |
5.68 | 5.53 | 5.53 | 515,400 |
| 14 Mar 25 |
5.54000 +0.09 |
5.54 | 5.42 | 5.54 | 712,600 |
| 13 Mar 25 |
5.45000 -0.08 |
5.63 | 5.44 | 5.52 | 440,100 |
| 12 Mar 25 |
5.53000 +0.13 |
5.58 | 5.40 | 5.45 | 984,600 |
| 11 Mar 25 |
5.40000 +0.32 |
5.43 | 5.15 | 5.15 | 1,035,800 |
| 10 Mar 25 |
5.08000 -0.22 |
5.33 | 5.02 | 5.32 | 593,300 |
| 07 Mar 25 |
5.30000 +0.20 |
5.38 | 5.17 | 5.18 | 1,080,800 |
| 06 Mar 25 |
5.10000 +0.08 |
5.28 | 4.98 | 5.03 | 1,046,500 |
| 05 Mar 25 |
5.02000 +0.00 |
5.07 | 4.90 | 5.00 | 567,200 |
| 04 Mar 25 |
5.02000 -0.01 |
5.07 | 4.80 | 4.93 | 532,700 |
| 03 Mar 25 |
5.03000 -0.34 |
5.44 | 4.99 | 5.40 | 725,100 |
| 28 Feb 25 |
5.37000 -0.11 |
5.42 | 5.31 | 5.42 | 702,700 |
| 27 Feb 25 |
5.48000 +0.07 |
5.54 | 5.42 | 5.42 | 740,300 |
| 26 Feb 25 |
5.41000 +0.04 |
5.44 | 5.32 | 5.43 | 317,300 |
| 25 Feb 25 |
5.37000 -0.22 |
5.58 | 5.35 | 5.56 | 884,600 |
| 24 Feb 25 |
5.59000 -0.05 |
5.64 | 5.54 | 5.61 | 520,200 |
| 21 Feb 25 |
5.64000 -0.14 |
5.79 | 5.58 | 5.79 | 552,700 |
| 20 Feb 25 |
5.78000 +0.01 |
5.87 | 5.77 | 5.79 | 343,300 |
| 19 Feb 25 |
5.77000 +0.09 |
5.80 | 5.68 | 5.68 | 364,100 |
| 18 Feb 25 |
5.68000 +0.19 |
5.70 | 5.46 | 5.48 | 461,500 |
| 14 Feb 25 |
5.49000 -0.07 |
5.61 | 5.45 | 5.56 | 382,200 |
| 13 Feb 25 |
5.56000 +0.03 |
5.59 | 5.51 | 5.53 | 301,800 |
| 12 Feb 25 |
5.53000 -0.14 |
5.68 | 5.49 | 5.65 | 443,100 |
| 11 Feb 25 |
5.67000 +0.11 |
5.71 | 5.58 | 5.63 | 399,200 |
| 10 Feb 25 |
5.56000 +0.16 |
5.60 | 5.45 | 5.45 | 514,000 |
| 07 Feb 25 |
5.40000 +0.02 |
5.46 | 5.36 | 5.38 | 572,500 |
| 06 Feb 25 |
5.38000 -0.09 |
5.53 | 5.36 | 5.48 | 381,300 |
| 05 Feb 25 |
5.47000 -0.06 |
5.54 | 5.46 | 5.50 | 232,100 |
| 04 Feb 25 |
5.53000 +0.23 |
5.55 | 5.26 | 5.34 | 522,100 |
| 03 Feb 25 |
5.30000 -0.12 |
5.43 | 5.11 | 5.11 | 692,700 |
| 31 Jan 25 |
5.42000 -0.24 |
5.67 | 5.40 | 5.67 | 617,800 |
| 30 Jan 25 |
5.66000 -0.01 |
5.71 | 5.61 | 5.71 | 512,000 |
| 29 Jan 25 |
5.67000 +0.00 |
5.70 | 5.62 | 5.65 | 303,100 |
| 28 Jan 25 |
5.67000 -0.03 |
5.71 | 5.62 | 5.70 | 612,300 |
| 27 Jan 25 |
5.70000 -0.12 |
5.83 | 5.67 | 5.77 | 565,600 |
| 24 Jan 25 |
5.82000 +0.03 |
5.86 | 5.79 | 5.84 | 784,600 |
| 23 Jan 25 |
5.79000 -0.09 |
5.95 | 5.78 | 5.86 | 861,000 |
| 22 Jan 25 |
5.88000 -0.02 |
5.96 | 5.86 | 5.87 | 308,600 |
| 21 Jan 25 |
5.90000 -0.20 |
5.93 | 5.80 | 5.85 | 515,200 |
| 20 Jan 25 |
6.10000 +0.18 |
6.10 | 5.89 | 5.89 | 601,500 |
| 17 Jan 25 |
5.92000 -0.11 |
6.09 | 5.87 | 5.98 | 752,500 |
| 16 Jan 25 |
6.03000 -0.08 |
6.14 | 6.02 | 6.10 | 759,900 |
| 15 Jan 25 |
6.11000 +0.01 |
6.18 | 6.06 | 6.15 | 838,800 |
| 14 Jan 25 |
6.10000 +0.01 |
6.13 | 6.06 | 6.06 | 637,300 |
| 13 Jan 25 |
6.09000 -0.13 |
6.33 | 6.08 | 6.25 | 873,800 |
| 10 Jan 25 |
6.22000 +0.09 |
6.35 | 6.16 | 6.28 | 502,900 |
| 09 Jan 25 |
6.13000 +0.08 |
6.18 | 6.01 | 6.01 | 487,300 |
| 08 Jan 25 |
6.05000 -0.08 |
6.17 | 6.00 | 6.17 | 673,700 |
| 07 Jan 25 |
6.13000 +0.00 |
6.22 | 6.12 | 6.16 | 412,600 |
| 06 Jan 25 |
6.13000 +0.01 |
6.31 | 6.11 | 6.20 | 683,000 |
| 03 Jan 25 |
6.12000 +0.13 |
6.16 | 5.98 | 5.98 | 680,000 |
| 02 Jan 25 |
5.99000 +0.21 |
6.01 | 5.83 | 5.83 | 1,086,200 |
| 31 Dec 24 |
5.78000 +0.12 |
5.83 | 5.65 | 5.66 | 617,300 |
| 30 Dec 24 |
5.66000 +0.12 |
5.70 | 5.54 | 5.56 | 544,700 |
| 27 Dec 24 |
5.54000 +0.06 |
5.60 | 5.41 | 5.46 | 700,700 |
| 24 Dec 24 |
5.48000 +0.14 |
5.49 | 5.37 | 5.48 | 443,000 |
| 23 Dec 24 |
5.34000 +0.19 |
5.35 | 5.15 | 5.18 | 674,900 |
| 20 Dec 24 |
5.15000 +0.18 |
5.20 | 4.95 | 4.97 | 668,000 |
| 19 Dec 24 |
4.97000 -0.16 |
5.26 | 4.94 | 5.25 | 1,194,300 |
| 18 Dec 24 |
5.13000 -0.18 |
5.37 | 5.12 | 5.31 | 674,200 |
| 17 Dec 24 |
5.31000 -0.05 |
5.33 | 5.16 | 5.29 | 762,300 |
| 16 Dec 24 |
5.36000 +0.11 |
5.37 | 5.17 | 5.25 | 683,300 |
| 13 Dec 24 |
5.25000 +0.03 |
5.28 | 5.19 | 5.25 | 333,800 |
| 12 Dec 24 |
5.22000 -0.14 |
5.39 | 5.18 | 5.39 | 466,600 |
| 11 Dec 24 |
5.36000 +0.11 |
5.37 | 5.21 | 5.29 | 501,600 |
| 10 Dec 24 |
5.25000 -0.09 |
5.33 | 5.20 | 5.33 | 617,700 |
| 09 Dec 24 |
5.34000 -0.02 |
5.48 | 5.33 | 5.38 | 425,900 |
| 06 Dec 24 |
5.36000 -0.21 |
5.55 | 5.35 | 5.55 | 683,300 |
| 05 Dec 24 |
5.57000 +0.03 |
5.62 | 5.53 | 5.54 | 392,200 |
| 04 Dec 24 |
5.54000 -0.09 |
5.64 | 5.47 | 5.59 | 561,600 |
| 03 Dec 24 |
5.63000 +0.04 |
5.64 | 5.54 | 5.60 | 318,800 |
| 02 Dec 24 |
5.59000 -0.11 |
5.72 | 5.54 | 5.70 | 421,400 |
| 29 Nov 24 |
5.70000 -0.05 |
5.73 | 5.67 | 5.72 | 345,500 |
| 28 Nov 24 |
5.75000 +0.04 |
5.75 | 5.68 | 5.71 | 191,700 |
| 27 Nov 24 |
5.71000 +0.00 |
5.84 | 5.65 | 5.68 | 613,100 |
| 26 Nov 24 |
5.71000 -0.15 |
5.85 | 5.66 | 5.82 | 744,300 |
| 25 Nov 24 |
5.86000 -0.17 |
6.01 | 5.84 | 6.01 | 2,871,000 |
| 22 Nov 24 |
6.03000 +0.13 |
6.05 | 5.86 | 5.94 | 563,400 |
| 21 Nov 24 |
5.90000 +0.09 |
5.94 | 5.86 | 5.86 | 682,500 |
| 20 Nov 24 |
5.81000 +0.14 |
5.83 | 5.66 | 5.67 | 629,300 |
| 19 Nov 24 |
5.67000 -0.08 |
5.76 | 5.63 | 5.70 | 447,700 |
| 18 Nov 24 |
5.75000 +0.11 |
5.78 | 5.65 | 5.68 | 390,800 |
| 15 Nov 24 |
5.64000 +0.03 |
5.70 | 5.55 | 5.60 | 538,300 |
| 14 Nov 24 |
5.61000 +0.17 |
5.63 | 5.46 | 5.48 | 524,100 |
| 13 Nov 24 |
5.44000 -0.03 |
5.50 | 5.32 | 5.50 | 596,100 |
| 12 Nov 24 |
5.47000 -0.10 |
5.62 | 5.47 | 5.58 | 845,600 |
| 11 Nov 24 |
5.57000 -0.08 |
5.65 | 5.54 | 5.60 | 568,300 |
| 08 Nov 24 |
5.65000 -0.19 |
5.84 | 5.61 | 5.84 | 1,186,500 |
| 07 Nov 24 |
5.84000 -0.20 |
6.01 | 5.81 | 6.00 | 1,005,500 |
| 06 Nov 24 |
6.04000 +0.12 |
6.07 | 5.86 | 5.89 | 862,300 |
| 05 Nov 24 |
5.92000 +0.01 |
6.03 | 5.89 | 5.96 | 445,300 |
| 04 Nov 24 |
5.91000 +0.13 |
5.98 | 5.85 | 5.85 | 659,900 |
| 01 Nov 24 |
5.78000 -0.11 |
6.01 | 5.78 | 5.97 | 624,600 |
| 31 Oct 24 |
5.89000 -0.15 |
6.02 | 5.83 | 6.02 | 818,100 |
| 30 Oct 24 |
6.04000 +0.08 |
6.06 | 5.95 | 5.96 | 420,900 |
| 29 Oct 24 |
5.96000 -0.02 |
6.03 | 5.91 | 5.99 | 769,400 |
| 28 Oct 24 |
5.98000 -0.23 |
6.05 | 5.94 | 6.00 | 1,102,000 |
| 25 Oct 24 |
6.21000 +0.06 |
6.24 | 6.17 | 6.19 | 458,500 |
| 24 Oct 24 |
6.15000 +0.07 |
6.15 | 6.06 | 6.09 | 196,300 |
| 23 Oct 24 |
6.08000 -0.05 |
6.13 | 6.02 | 6.13 | 314,300 |
| 22 Oct 24 |
6.13000 +0.08 |
6.19 | 6.05 | 6.06 | 562,200 |
| 21 Oct 24 |
6.05000 -0.01 |
6.15 | 6.04 | 6.07 | 308,100 |
| 18 Oct 24 |
6.06000 +0.00 |
6.10 | 5.94 | 6.07 | 573,400 |
| 17 Oct 24 |
6.06000 -0.02 |
6.15 | 6.02 | 6.06 | 541,100 |
| 16 Oct 24 |
6.08000 -0.09 |
6.19 | 6.05 | 6.17 | 429,700 |
| 15 Oct 24 |
6.17000 -0.32 |
6.29 | 6.11 | 6.28 | 642,900 |
| 11 Oct 24 |
6.49000 +0.08 |
6.50 | 6.38 | 6.40 | 335,200 |
| 10 Oct 24 |
6.41000 +0.04 |
6.44 | 6.35 | 6.37 | 482,000 |
| 09 Oct 24 |
6.37000 -0.03 |
6.37 | 6.20 | 6.29 | 327,600 |
| 08 Oct 24 |
6.40000 -0.12 |
6.41 | 6.26 | 6.40 | 415,900 |
| 07 Oct 24 |
6.52000 +0.13 |
6.54 | 6.42 | 6.42 | 663,000 |
| 04 Oct 24 |
6.39000 +0.10 |
6.44 | 6.29 | 6.29 | 938,500 |
| 03 Oct 24 |
6.29000 +0.14 |
6.32 | 6.15 | 6.19 | 615,200 |
| 02 Oct 24 |
6.15000 -0.05 |
6.35 | 6.08 | 6.28 | 550,700 |
| 01 Oct 24 |
6.20000 +0.17 |
6.26 | 5.98 | 6.00 | 649,400 |
| 30 Sep 24 |
6.03000 +0.05 |
6.03 | 5.93 | 5.96 | 236,700 |
| 27 Sep 24 |
5.98000 +0.03 |
6.00 | 5.91 | 5.93 | 224,600 |
| 26 Sep 24 |
5.95000 -0.09 |
6.02 | 5.88 | 5.95 | 516,900 |
| 25 Sep 24 |
6.04000 -0.11 |
6.18 | 6.02 | 6.13 | 363,700 |
| 24 Sep 24 |
6.15000 +0.00 |
6.27 | 6.12 | 6.21 | 243,200 |
| 23 Sep 24 |
6.15000 -0.03 |
6.27 | 6.10 | 6.17 | 244,400 |
| 20 Sep 24 |
6.18000 -0.01 |
6.22 | 6.06 | 6.17 | 294,600 |
| 19 Sep 24 |
6.19000 +0.02 |
6.30 | 6.18 | 6.23 | 345,800 |
| 18 Sep 24 |
6.17000 -0.03 |
6.26 | 6.12 | 6.19 | 272,300 |
| 17 Sep 24 |
6.20000 +0.15 |
6.20 | 6.03 | 6.10 | 315,200 |
| 16 Sep 24 |
6.05000 +0.06 |
6.08 | 5.96 | 6.04 | 343,000 |
| 13 Sep 24 |
5.99000 +0.03 |
6.10 | 5.94 | 6.09 | 425,400 |
| 12 Sep 24 |
5.96000 +0.23 |
6.03 | 5.75 | 5.75 | 395,200 |
| 11 Sep 24 |
5.73000 +0.02 |
5.77 | 5.56 | 5.71 | 439,600 |
| 10 Sep 24 |
5.71000 -0.11 |
5.79 | 5.51 | 5.78 | 674,200 |
| 09 Sep 24 |
5.82000 -0.15 |
5.99 | 5.81 | 5.99 | 698,100 |
| 06 Sep 24 |
5.97000 -0.14 |
6.14 | 5.91 | 6.10 | 558,000 |
| 05 Sep 24 |
6.11000 +0.03 |
6.19 | 6.08 | 6.15 | 361,100 |
| 04 Sep 24 |
6.08000 -0.11 |
6.27 | 6.08 | 6.23 | 385,900 |
| 03 Sep 24 |
6.19000 -0.34 |
6.44 | 6.17 | 6.43 | 657,000 |
| 30 Aug 24 |
6.53000 -0.19 |
6.63 | 6.50 | 6.63 | 366,600 |
| 29 Aug 24 |
6.72000 +0.08 |
6.77 | 6.65 | 6.73 | 445,000 |
| 28 Aug 24 |
6.64000 -0.05 |
6.65 | 6.57 | 6.62 | 283,400 |
| 27 Aug 24 |
6.69000 -0.13 |
6.80 | 6.64 | 6.80 | 289,300 |
| 26 Aug 24 |
6.82000 +0.07 |
6.94 | 6.77 | 6.85 | 440,200 |
| 23 Aug 24 |
6.75000 +0.10 |
6.80 | 6.65 | 6.71 | 287,800 |
| 22 Aug 24 |
6.65000 +0.05 |
6.69 | 6.55 | 6.60 | 262,500 |
| 21 Aug 24 |
6.60000 -0.04 |
6.69 | 6.57 | 6.65 | 409,200 |
| 20 Aug 24 |
6.64000 -0.02 |
6.66 | 6.54 | 6.65 | 527,500 |
| 19 Aug 24 |
6.66000 -0.04 |
6.76 | 6.65 | 6.68 | 428,400 |
| 16 Aug 24 |
6.70000 -0.08 |
6.78 | 6.65 | 6.69 | 420,000 |
| 15 Aug 24 |
6.78000 -0.03 |
6.94 | 6.77 | 6.79 | 406,400 |
| 14 Aug 24 |
6.81000 +0.09 |
6.82 | 6.73 | 6.76 | 337,900 |
| 13 Aug 24 |
6.72000 -0.06 |
6.78 | 6.68 | 6.70 | 286,900 |
| 12 Aug 24 |
6.78000 +0.24 |
6.85 | 6.60 | 6.61 | 354,400 |
| 09 Aug 24 |
6.54000 -0.06 |
6.60 | 6.43 | 6.56 | 352,600 |
| 08 Aug 24 |
6.60000 +0.25 |
6.68 | 6.34 | 6.34 | 496,200 |
| 07 Aug 24 |
6.35000 +0.09 |
6.44 | 6.33 | 6.39 | 493,000 |
| 06 Aug 24 |
6.26000 -0.12 |
6.35 | 6.17 | 6.35 | 504,200 |
| 02 Aug 24 |
6.38000 -0.45 |
6.70 | 6.33 | 6.70 | 1,186,300 |
| 01 Aug 24 |
6.83000 -0.21 |
7.16 | 6.76 | 7.07 | 697,000 |
| 31 Jul 24 |
7.04000 +0.22 |
7.09 | 6.71 | 6.95 | 1,297,800 |
| 30 Jul 24 |
6.82000 -0.03 |
6.87 | 6.79 | 6.81 | 436,300 |
| 29 Jul 24 |
6.85000 -0.09 |
6.96 | 6.76 | 6.96 | 659,900 |
| 26 Jul 24 |
6.94000 +0.02 |
6.94 | 6.79 | 6.91 | 439,800 |
| 25 Jul 24 |
6.92000 +0.04 |
6.93 | 6.79 | 6.88 | 596,000 |
| 24 Jul 24 |
6.88000 -0.14 |
7.10 | 6.85 | 7.03 | 586,000 |
| 23 Jul 24 |
7.02000 -0.06 |
7.12 | 6.92 | 7.12 | 490,200 |
| 22 Jul 24 |
7.08000 -0.04 |
7.14 | 7.00 | 7.14 | 264,800 |
| 19 Jul 24 |
7.12000 -0.05 |
7.27 | 7.07 | 7.11 | 578,500 |
| 18 Jul 24 |
7.17000 +0.06 |
7.22 | 7.10 | 7.15 | 500,100 |
| 17 Jul 24 |
7.11000 +0.01 |
7.29 | 7.08 | 7.11 | 600,400 |
| 16 Jul 24 |
7.10000 -0.04 |
7.18 | 7.00 | 7.09 | 383,500 |
| 15 Jul 24 |
7.14000 +0.11 |
7.18 | 7.00 | 7.08 | 416,000 |
| 12 Jul 24 |
7.03000 -0.05 |
7.17 | 7.03 | 7.12 | 228,700 |
| 11 Jul 24 |
7.08000 +0.18 |
7.09 | 6.82 | 6.91 | 330,500 |
| 10 Jul 24 |
6.90000 +0.08 |
6.97 | 6.82 | 6.85 | 312,500 |
| 09 Jul 24 |
6.82000 -0.14 |
6.95 | 6.80 | 6.90 | 443,400 |
| 08 Jul 24 |
6.96000 -0.12 |
7.06 | 6.94 | 7.06 | 194,100 |
| 05 Jul 24 |
7.08000 -0.21 |
7.36 | 7.00 | 7.33 | 387,800 |
| 04 Jul 24 |
7.29000 +0.05 |
7.33 | 7.23 | 7.25 | 141,900 |
| 03 Jul 24 |
7.24000 +0.05 |
7.29 | 7.11 | 7.21 | 286,600 |
| 02 Jul 24 |
7.19000 +0.16 |
7.19 | 7.04 | 7.10 | 446,100 |
| 28 Jun 24 |
7.03000 -0.10 |
7.15 | 6.99 | 7.15 | 248,000 |
| 27 Jun 24 |
7.13000 +0.01 |
7.15 | 7.03 | 7.12 | 190,400 |
| 26 Jun 24 |
7.12000 +0.07 |
7.15 | 6.99 | 7.03 | 447,100 |
| 25 Jun 24 |
7.05000 -0.02 |
7.08 | 6.97 | 7.08 | 209,800 |
| 24 Jun 24 |
7.07000 +0.30 |
7.09 | 6.75 | 6.75 | 505,700 |
| 21 Jun 24 |
6.77000 -0.04 |
6.82 | 6.72 | 6.81 | 355,400 |
| 20 Jun 24 |
6.81000 -0.01 |
6.94 | 6.81 | 6.82 | 266,000 |
| 19 Jun 24 |
6.82000 -0.06 |
6.94 | 6.78 | 6.87 | 184,900 |
| 18 Jun 24 |
6.88000 +0.10 |
7.00 | 6.75 | 6.78 | 417,500 |
| 17 Jun 24 |
6.78000 +0.00 |
6.80 | 6.68 | 6.72 | 469,700 |
| 14 Jun 24 |
6.78000 -0.03 |
6.80 | 6.65 | 6.79 | 322,300 |
| 13 Jun 24 |
6.81000 -0.13 |
6.93 | 6.71 | 6.91 | 413,800 |
| 12 Jun 24 |
6.94000 -0.07 |
7.17 | 6.91 | 7.13 | 188,900 |
| 11 Jun 24 |
7.01000 -0.08 |
7.04 | 6.90 | 7.03 | 247,300 |
| 10 Jun 24 |
7.09000 +0.21 |
7.10 | 6.94 | 6.96 | 212,900 |
| 07 Jun 24 |
6.88000 -0.14 |
7.05 | 6.88 | 6.98 | 222,300 |
| 06 Jun 24 |
7.02000 +0.17 |
7.05 | 6.83 | 6.83 | 280,100 |
| 05 Jun 24 |
6.85000 +0.06 |
6.90 | 6.81 | 6.81 | 241,500 |
| 04 Jun 24 |
6.79000 -0.14 |
6.85 | 6.71 | 6.84 | 527,300 |
| 03 Jun 24 |
6.93000 -0.36 |
7.29 | 6.88 | 7.29 | 674,100 |
| 31 May 24 |
7.29000 +0.04 |
7.31 | 7.20 | 7.25 | 571,000 |
| 30 May 24 |
7.25000 +0.12 |
7.39 | 7.18 | 7.19 | 950,700 |
| 29 May 24 |
7.13000 -0.16 |
7.31 | 7.07 | 7.25 | 442,400 |
| 28 May 24 |
7.29000 +0.34 |
7.32 | 6.99 | 6.99 | 1,082,100 |
| 27 May 24 |
6.95000 +0.07 |
6.95 | 6.87 | 6.95 | 1,640,200 |
| 24 May 24 |
6.88000 +0.00 |
6.95 | 6.85 | 6.88 | 367,500 |
| 23 May 24 |
6.88000 -0.01 |
6.99 | 6.84 | 6.97 | 1,209,200 |
| 22 May 24 |
6.89000 -0.09 |
6.98 | 6.85 | 6.98 | 435,000 |
| 21 May 24 |
6.98000 -0.03 |
7.09 | 6.98 | 7.00 | 225,700 |
| 17 May 24 |
7.01000 +0.09 |
7.05 | 6.94 | 6.97 | 276,400 |
| 16 May 24 |
6.92000 +0.02 |
7.02 | 6.90 | 6.90 | 347,200 |
| 15 May 24 |
6.90000 -0.05 |
6.95 | 6.80 | 6.95 | 483,500 |
| 14 May 24 |
6.95000 -0.02 |
6.97 | 6.90 | 6.91 | 275,200 |
| 13 May 24 |
6.97000 +0.05 |
7.01 | 6.88 | 6.95 | 414,200 |
| 10 May 24 |
6.92000 -0.29 |
7.31 | 6.92 | 7.25 | 972,600 |
| 09 May 24 |
7.21000 +0.07 |
7.24 | 6.99 | 7.12 | 502,400 |
| 08 May 24 |
7.14000 -0.11 |
7.28 | 7.10 | 7.19 | 534,700 |
| 07 May 24 |
7.25000 +0.01 |
7.31 | 7.15 | 7.22 | 303,000 |
| 06 May 24 |
7.24000 +0.14 |
7.32 | 7.15 | 7.15 | 396,200 |
| 03 May 24 |
7.10000 -0.08 |
7.33 | 7.08 | 7.33 | 342,700 |
| 02 May 24 |
7.18000 +0.03 |
7.31 | 7.12 | 7.20 | 407,600 |
| 01 May 24 |
7.15000 -0.32 |
7.45 | 7.06 | 7.45 | 562,300 |
| 30 Apr 24 |
7.47000 -0.42 |
7.85 | 7.46 | 7.85 | 595,400 |
| 29 Apr 24 |
7.89000 +0.12 |
7.89 | 7.73 | 7.75 | 302,500 |
| 26 Apr 24 |
7.77000 -0.03 |
7.88 | 7.72 | 7.79 | 289,400 |
| 25 Apr 24 |
7.80000 +0.13 |
7.84 | 7.64 | 7.65 | 315,700 |
| 24 Apr 24 |
7.67000 -0.08 |
7.76 | 7.64 | 7.70 | 295,700 |
| 23 Apr 24 |
7.75000 +0.21 |
7.76 | 7.46 | 7.52 | 415,100 |
| 22 Apr 24 |
7.54000 -0.01 |
7.62 | 7.45 | 7.55 | 290,600 |
| 19 Apr 24 |
7.55000 -0.09 |
7.71 | 7.54 | 7.60 | 394,400 |
| 18 Apr 24 |
7.64000 -0.12 |
7.80 | 7.61 | 7.76 | 263,300 |
| 17 Apr 24 |
7.76000 -0.03 |
7.91 | 7.72 | 7.77 | 352,400 |
| 16 Apr 24 |
7.79000 +0.12 |
7.86 | 7.63 | 7.67 | 473,500 |
| 15 Apr 24 |
7.67000 -0.26 |
7.96 | 7.61 | 7.91 | 598,200 |
| 12 Apr 24 |
7.93000 -0.01 |
8.14 | 7.90 | 8.05 | 445,700 |
| 11 Apr 24 |
7.94000 -0.07 |
8.06 | 7.91 | 7.99 | 673,600 |
| 10 Apr 24 |
8.01000 +0.08 |
8.03 | 7.89 | 7.95 | 380,000 |
| 09 Apr 24 |
7.93000 -0.06 |
8.08 | 7.89 | 8.00 | 376,700 |
| 08 Apr 24 |
7.99000 -0.10 |
8.11 | 7.95 | 8.07 | 451,300 |
| 05 Apr 24 |
8.09000 +0.12 |
8.10 | 7.94 | 7.98 | 542,000 |
| 04 Apr 24 |
7.97000 -0.06 |
8.07 | 7.90 | 8.07 | 600,700 |
| 03 Apr 24 |
8.03000 +0.04 |
8.16 | 7.98 | 7.98 | 628,600 |
| 02 Apr 24 |
7.99000 +0.16 |
8.09 | 7.86 | 7.91 | 927,800 |
| 01 Apr 24 |
7.83000 +0.12 |
7.90 | 7.68 | 7.75 | 356,400 |
| 28 Mar 24 |
7.71000 +0.09 |
7.77 | 7.63 | 7.68 | 269,600 |
| 27 Mar 24 |
7.62000 +0.03 |
7.62 | 7.50 | 7.50 | 380,000 |
| 26 Mar 24 |
7.59000 -0.02 |
7.70 | 7.52 | 7.67 | 584,900 |
| 25 Mar 24 |
7.61000 +0.20 |
7.64 | 7.45 | 7.46 | 353,600 |
| 22 Mar 24 |
7.41000 -0.05 |
7.48 | 7.36 | 7.45 | 413,000 |
| 21 Mar 24 |
7.46000 +0.14 |
7.54 | 7.34 | 7.36 | 531,900 |
| 20 Mar 24 |
7.32000 +0.00 |
7.35 | 7.24 | 7.25 | 372,900 |
| 19 Mar 24 |
7.32000 +0.30 |
7.32 | 7.02 | 7.02 | 575,900 |
| 18 Mar 24 |
7.02000 +0.13 |
7.06 | 6.89 | 6.92 | 526,000 |
| 15 Mar 24 |
6.89000 -0.06 |
7.00 | 6.87 | 6.95 | 343,400 |
| 14 Mar 24 |
6.95000 +0.25 |
7.03 | 6.70 | 6.75 | 729,100 |
| 13 Mar 24 |
6.70000 +0.25 |
6.75 | 6.53 | 6.54 | 844,400 |
| 12 Mar 24 |
6.45000 -0.06 |
6.59 | 6.43 | 6.49 | 360,200 |
| 11 Mar 24 |
6.51000 +0.07 |
6.51 | 6.34 | 6.38 | 345,100 |
| 08 Mar 24 |
6.44000 -0.12 |
6.60 | 6.41 | 6.59 | 587,700 |
| 07 Mar 24 |
6.56000 -0.36 |
6.67 | 6.39 | 6.65 | 1,498,600 |
| 06 Mar 24 |
6.92000 +0.08 |
6.99 | 6.88 | 6.96 | 638,700 |
| 05 Mar 24 |
6.84000 -0.07 |
6.97 | 6.81 | 6.90 | 466,500 |
| 04 Mar 24 |
6.91000 -0.01 |
6.99 | 6.91 | 6.99 | 367,500 |
| 01 Mar 24 |
6.92000 +0.12 |
6.98 | 6.87 | 6.87 | 774,700 |
| 29 Feb 24 |
6.80000 -0.09 |
6.90 | 6.75 | 6.90 | 604,800 |
| 28 Feb 24 |
6.89000 +0.00 |
6.94 | 6.84 | 6.92 | 220,400 |
| 27 Feb 24 |
6.89000 +0.07 |
6.95 | 6.84 | 6.85 | 350,600 |
| 26 Feb 24 |
6.82000 -0.04 |
6.90 | 6.80 | 6.82 | 285,300 |
| 23 Feb 24 |
6.86000 -0.09 |
6.87 | 6.77 | 6.87 | 371,600 |
| 22 Feb 24 |
6.95000 +0.04 |
6.97 | 6.85 | 6.90 | 294,600 |
| 21 Feb 24 |
6.91000 +0.19 |
6.98 | 6.70 | 6.70 | 265,000 |
| 20 Feb 24 |
6.72000 -0.07 |
6.83 | 6.66 | 6.75 | 346,100 |
| 16 Feb 24 |
6.79000 +0.04 |
6.83 | 6.69 | 6.71 | 276,800 |
| 15 Feb 24 |
6.75000 +0.30 |
6.76 | 6.41 | 6.41 | 414,500 |
| 14 Feb 24 |
6.45000 +0.00 |
6.59 | 6.40 | 6.45 | 307,200 |
| 13 Feb 24 |
6.45000 -0.06 |
6.55 | 6.34 | 6.55 | 392,800 |
| 12 Feb 24 |
6.51000 +0.17 |
6.54 | 6.31 | 6.31 | 347,700 |
| 09 Feb 24 |
6.34000 +0.05 |
6.35 | 6.25 | 6.30 | 339,900 |
| 08 Feb 24 |
6.29000 +0.19 |
6.34 | 6.13 | 6.13 | 275,000 |
| 07 Feb 24 |
6.10000 +0.03 |
6.12 | 6.04 | 6.07 | 216,300 |
| 06 Feb 24 |
6.07000 +0.06 |
6.16 | 6.00 | 6.00 | 224,800 |
| 05 Feb 24 |
6.01000 -0.06 |
6.08 | 5.89 | 6.08 | 459,000 |
| 02 Feb 24 |
6.07000 -0.14 |
6.22 | 6.07 | 6.21 | 439,200 |
| 01 Feb 24 |
6.21000 -0.13 |
6.47 | 6.20 | 6.36 | 542,900 |
| 31 Jan 24 |
6.34000 -0.15 |
6.46 | 6.33 | 6.43 | 466,400 |
| 30 Jan 24 |
6.49000 +0.00 |
6.50 | 6.37 | 6.41 | 171,200 |
| 29 Jan 24 |
6.49000 -0.03 |
6.55 | 6.40 | 6.55 | 253,400 |
| 26 Jan 24 |
6.52000 +0.04 |
6.53 | 6.37 | 6.45 | 421,300 |
| 25 Jan 24 |
6.48000 +0.12 |
6.48 | 6.35 | 6.44 | 395,900 |
| 24 Jan 24 |
6.36000 +0.05 |
6.44 | 6.29 | 6.36 | 406,400 |
| 23 Jan 24 |
6.31000 +0.02 |
6.35 | 6.24 | 6.24 | 411,800 |
| 22 Jan 24 |
6.29000 +0.09 |
6.31 | 6.06 | 6.20 | 461,700 |
| 19 Jan 24 |
6.20000 -0.07 |
6.29 | 6.13 | 6.28 | 374,400 |
| 18 Jan 24 |
6.27000 -0.02 |
6.31 | 6.20 | 6.31 | 292,900 |
| 17 Jan 24 |
6.29000 -0.11 |
6.35 | 6.24 | 6.35 | 323,800 |
| 16 Jan 24 |
6.40000 -0.06 |
6.47 | 6.36 | 6.47 | 518,400 |
| 15 Jan 24 |
6.46000 +0.08 |
6.47 | 6.30 | 6.32 | 320,600 |
| 12 Jan 24 |
6.38000 +0.10 |
6.42 | 6.31 | 6.35 | 329,900 |
| 11 Jan 24 |
6.28000 +0.00 |
6.35 | 6.24 | 6.33 | 383,700 |
| 10 Jan 24 |
6.28000 -0.10 |
6.40 | 6.26 | 6.34 | 327,000 |
| 09 Jan 24 |
6.38000 -0.09 |
6.49 | 6.31 | 6.49 | 327,200 |
| 08 Jan 24 |
6.47000 -0.17 |
6.55 | 6.31 | 6.54 | 459,100 |
| 05 Jan 24 |
6.64000 +0.05 |
6.68 | 6.56 | 6.66 | 247,000 |
| 04 Jan 24 |
6.59000 -0.08 |
6.72 | 6.54 | 6.71 | 415,800 |
| 03 Jan 24 |
6.67000 +0.15 |
6.72 | 6.51 | 6.54 | 587,000 |
| 02 Jan 24 |
6.52000 +0.04 |
6.67 | 6.51 | 6.54 | 441,700 |
| 29 Dec 23 |
6.48000 +0.01 |
6.50 | 6.39 | 6.46 | 528,900 |
| 28 Dec 23 |
6.47000 -0.11 |
6.58 | 6.43 | 6.57 | 343,400 |
| 27 Dec 23 |
6.58000 -0.01 |
6.67 | 6.56 | 6.66 | 702,900 |
| 22 Dec 23 |
6.59000 -0.08 |
6.74 | 6.57 | 6.71 | 610,000 |
| 21 Dec 23 |
6.67000 +0.03 |
6.70 | 6.59 | 6.59 | 531,900 |
| 20 Dec 23 |
6.64000 -0.04 |
6.85 | 6.60 | 6.71 | 957,500 |
| 19 Dec 23 |
6.68000 +0.12 |
6.80 | 6.55 | 6.57 | 864,700 |
| 18 Dec 23 |
6.56000 +0.16 |
6.66 | 6.48 | 6.52 | 824,000 |
| 15 Dec 23 |
6.40000 -0.09 |
6.51 | 6.34 | 6.51 | 951,700 |
| 14 Dec 23 |
6.49000 +0.21 |
6.56 | 6.39 | 6.42 | 1,688,000 |
| 13 Dec 23 |
6.28000 -0.16 |
6.46 | 6.17 | 6.40 | 2,024,900 |
| 12 Dec 23 |
6.44000 -0.22 |
6.60 | 6.32 | 6.57 | 884,100 |
| 11 Dec 23 |
6.66000 -0.18 |
6.83 | 6.59 | 6.83 | 645,600 |
| 08 Dec 23 |
6.84000 +0.02 |
6.97 | 6.79 | 6.86 | 1,687,900 |
| 07 Dec 23 |
6.82000 -0.01 |
6.92 | 6.74 | 6.90 | 580,300 |
| 06 Dec 23 |
6.83000 -0.28 |
7.07 | 6.81 | 7.01 | 1,201,800 |
| 05 Dec 23 |
7.11000 -0.17 |
7.33 | 7.08 | 7.24 | 650,000 |
| 04 Dec 23 |
7.28000 -0.27 |
7.53 | 7.28 | 7.50 | 560,400 |
| 01 Dec 23 |
7.55000 -0.15 |
7.76 | 7.54 | 7.68 | 1,155,500 |
| 30 Nov 23 |
7.70000 -0.17 |
7.99 | 7.67 | 7.94 | 715,500 |
| 29 Nov 23 |
7.87000 +0.00 |
7.92 | 7.76 | 7.90 | 375,500 |
| 28 Nov 23 |
7.87000 +0.02 |
7.95 | 7.76 | 7.85 | 368,900 |
| 27 Nov 23 |
7.85000 -0.15 |
7.97 | 7.76 | 7.97 | 635,800 |
| 24 Nov 23 |
8.00000 -0.04 |
8.09 | 7.95 | 8.00 | 361,100 |
| 23 Nov 23 |
8.04000 +0.05 |
8.05 | 7.95 | 7.98 | 371,100 |
| 22 Nov 23 |
7.99000 -0.22 |
8.13 | 7.95 | 8.00 | 1,384,000 |
| 21 Nov 23 |
8.21000 -0.08 |
8.27 | 8.14 | 8.27 | 518,300 |
| 20 Nov 23 |
8.29000 -0.01 |
8.44 | 8.27 | 8.44 | 424,900 |
| 17 Nov 23 |
8.30000 +0.10 |
8.42 | 8.20 | 8.22 | 361,100 |
| 16 Nov 23 |
8.20000 -0.30 |
8.43 | 8.07 | 8.40 | 837,900 |
| 15 Nov 23 |
8.50000 -0.25 |
8.72 | 8.50 | 8.65 | 332,800 |
| 14 Nov 23 |
8.75000 -0.03 |
8.83 | 8.67 | 8.73 | 186,100 |
| 13 Nov 23 |
8.78000 +0.06 |
8.91 | 8.74 | 8.79 | 184,500 |
| 10 Nov 23 |
8.72000 +0.21 |
8.75 | 8.55 | 8.61 | 291,800 |
| 09 Nov 23 |
8.51000 +0.06 |
8.81 | 8.51 | 8.62 | 654,300 |
| 08 Nov 23 |
8.45000 -0.25 |
8.75 | 8.37 | 8.68 | 704,300 |
| 07 Nov 23 |
8.70000 -0.57 |
9.10 | 8.70 | 9.06 | 1,068,700 |
| 06 Nov 23 |
9.27000 -0.11 |
9.49 | 9.14 | 9.49 | 668,600 |
| 03 Nov 23 |
9.38000 -0.37 |
9.77 | 9.38 | 9.71 | 851,300 |
| 02 Nov 23 |
9.75000 +0.23 |
9.75 | 9.48 | 9.59 | 623,500 |
| 01 Nov 23 |
9.52000 +0.00 |
9.69 | 9.51 | 9.64 | 487,400 |
| 31 Oct 23 |
9.52000 +0.03 |
9.75 | 9.46 | 9.51 | 776,900 |
| 30 Oct 23 |
9.49000 -0.13 |
9.66 | 9.32 | 9.62 | 389,400 |
| 27 Oct 23 |
9.62000 +0.14 |
9.70 | 9.35 | 9.53 | 779,900 |
| 26 Oct 23 |
9.48000 +0.15 |
9.53 | 9.10 | 9.21 | 919,500 |
| 25 Oct 23 |
9.33000 +0.14 |
9.40 | 9.13 | 9.19 | 485,100 |
| 24 Oct 23 |
9.19000 +0.01 |
9.23 | 9.05 | 9.20 | 469,800 |
| 23 Oct 23 |
9.18000 -0.09 |
9.39 | 9.11 | 9.14 | 607,900 |
| 20 Oct 23 |
9.27000 -0.02 |
9.36 | 9.18 | 9.31 | 712,100 |
| 19 Oct 23 |
9.29000 +0.11 |
9.30 | 8.93 | 9.09 | 605,400 |
| 18 Oct 23 |
9.18000 +0.00 |
9.30 | 9.11 | 9.21 | 394,500 |
| 17 Oct 23 |
9.18000 +0.11 |
9.26 | 9.01 | 9.01 | 397,100 |
| 16 Oct 23 |
9.07000 -0.06 |
9.20 | 9.03 | 9.20 | 357,400 |
| 13 Oct 23 |
9.13000 +0.25 |
9.20 | 9.01 | 9.02 | 416,100 |
| 12 Oct 23 |
8.88000 +0.08 |
8.93 | 8.73 | 8.90 | 360,900 |
| 11 Oct 23 |
8.80000 -0.06 |
8.86 | 8.62 | 8.79 | 438,200 |
| 10 Oct 23 |
8.86000 +0.25 |
8.99 | 8.78 | 8.99 | 493,800 |
| 06 Oct 23 |
8.61000 +0.28 |
8.66 | 8.23 | 8.39 | 395,400 |
| 05 Oct 23 |
8.33000 +0.03 |
8.48 | 8.19 | 8.25 | 446,500 |
| 04 Oct 23 |
8.30000 -0.39 |
8.59 | 8.26 | 8.59 | 569,200 |
| 03 Oct 23 |
8.69000 -0.07 |
8.73 | 8.53 | 8.69 | 879,200 |
| 02 Oct 23 |
8.76000 -0.50 |
9.27 | 8.73 | 9.27 | 690,500 |
| 29 Sep 23 |
9.26000 -0.27 |
9.54 | 9.26 | 9.53 | 845,900 |
| 28 Sep 23 |
9.53000 -0.04 |
9.64 | 9.46 | 9.51 | 574,600 |
| 27 Sep 23 |
9.57000 +0.23 |
9.65 | 9.43 | 9.54 | 560,100 |
| 26 Sep 23 |
9.34000 -0.05 |
9.44 | 9.29 | 9.33 | 296,900 |
| 25 Sep 23 |
9.39000 +0.24 |
9.39 | 9.10 | 9.11 | 340,700 |
| 22 Sep 23 |
9.15000 +0.10 |
9.23 | 9.06 | 9.19 | 348,800 |
| 21 Sep 23 |
9.05000 -0.18 |
9.28 | 9.05 | 9.22 | 354,700 |
| 20 Sep 23 |
9.23000 -0.07 |
9.41 | 9.15 | 9.23 | 402,900 |
| 19 Sep 23 |
9.30000 -0.07 |
9.50 | 9.27 | 9.45 | 286,100 |
| 18 Sep 23 |
9.37000 -0.08 |
9.58 | 9.35 | 9.53 | 367,900 |
| 15 Sep 23 |
9.45000 -0.09 |
9.57 | 9.41 | 9.48 | 375,400 |
| 14 Sep 23 |
9.54000 +0.33 |
9.65 | 9.38 | 9.38 | 1,042,400 |
| 13 Sep 23 |
9.21000 +0.20 |
9.34 | 8.97 | 9.05 | 784,200 |
| 12 Sep 23 |
9.01000 +0.35 |
9.11 | 8.72 | 8.74 | 1,010,200 |
| 11 Sep 23 |
8.66000 -0.05 |
8.82 | 8.59 | 8.75 | 423,600 |
| 08 Sep 23 |
8.71000 +0.10 |
8.84 | 8.65 | 8.68 | 386,400 |
| 07 Sep 23 |
8.61000 -0.13 |
8.81 | 8.57 | 8.72 | 309,200 |
| 06 Sep 23 |
8.74000 +0.01 |
8.89 | 8.68 | 8.68 | 355,300 |
| 05 Sep 23 |
8.73000 +0.08 |
8.84 | 8.69 | 8.74 | 510,900 |
| 01 Sep 23 |
8.65000 +0.35 |
8.65 | 8.37 | 8.37 | 820,300 |
| 31 Aug 23 |
8.30000 +0.12 |
8.34 | 8.20 | 8.23 | 422,600 |
| 30 Aug 23 |
8.18000 +0.03 |
8.26 | 8.17 | 8.18 | 225,200 |
| 29 Aug 23 |
8.15000 +0.08 |
8.19 | 7.99 | 8.06 | 209,800 |
| 28 Aug 23 |
8.07000 +0.09 |
8.13 | 8.00 | 8.01 | 176,600 |
| 25 Aug 23 |
7.98000 +0.05 |
8.08 | 7.86 | 7.99 | 293,700 |
| 24 Aug 23 |
7.93000 -0.01 |
8.04 | 7.82 | 7.88 | 325,200 |
| 23 Aug 23 |
7.94000 -0.22 |
8.05 | 7.85 | 8.01 | 466,700 |
| 22 Aug 23 |
8.16000 +0.04 |
8.27 | 8.12 | 8.12 | 274,800 |
| 21 Aug 23 |
8.12000 -0.13 |
8.34 | 8.11 | 8.31 | 225,400 |
| 18 Aug 23 |
8.25000 +0.03 |
8.26 | 8.10 | 8.14 | 213,500 |
| 17 Aug 23 |
8.22000 +0.07 |
8.30 | 8.13 | 8.15 | 513,300 |
| 16 Aug 23 |
8.15000 -0.22 |
8.42 | 8.14 | 8.33 | 440,500 |
| 15 Aug 23 |
8.37000 -0.28 |
8.51 | 8.26 | 8.51 | 539,800 |
| 14 Aug 23 |
8.65000 -0.13 |
8.71 | 8.61 | 8.71 | 298,900 |
| 11 Aug 23 |
8.78000 +0.15 |
8.81 | 8.58 | 8.58 | 262,900 |
| 10 Aug 23 |
8.63000 -0.10 |
8.79 | 8.58 | 8.75 | 340,000 |
| 09 Aug 23 |
8.73000 +0.18 |
8.85 | 8.57 | 8.57 | 654,500 |
| 08 Aug 23 |
8.55000 +0.03 |
8.57 | 8.33 | 8.43 | 511,300 |
| 04 Aug 23 |
8.52000 +0.38 |
8.70 | 8.15 | 8.15 | 741,100 |
| 03 Aug 23 |
8.14000 -0.09 |
8.24 | 7.89 | 8.07 | 884,700 |
| 02 Aug 23 |
8.23000 -0.01 |
8.24 | 8.03 | 8.16 | 479,400 |
| 01 Aug 23 |
8.24000 -0.04 |
8.25 | 8.12 | 8.22 | 473,800 |
| 31 Jul 23 |
8.28000 +0.03 |
8.32 | 8.14 | 8.31 | 724,800 |
| 28 Jul 23 |
8.25000 +0.26 |
8.25 | 7.94 | 8.00 | 377,300 |
| 27 Jul 23 |
7.99000 -0.09 |
8.15 | 7.97 | 8.11 | 338,500 |
| 26 Jul 23 |
8.08000 -0.01 |
8.10 | 7.97 | 8.03 | 442,100 |
| 25 Jul 23 |
8.09000 -0.04 |
8.15 | 8.04 | 8.13 | 566,200 |
| 24 Jul 23 |
8.13000 +0.18 |
8.17 | 7.95 | 8.01 | 356,300 |
| 21 Jul 23 |
7.95000 +0.02 |
8.04 | 7.93 | 7.97 | 160,500 |
| 20 Jul 23 |
7.93000 -0.12 |
8.08 | 7.85 | 8.08 | 311,400 |
| 19 Jul 23 |
8.05000 +0.06 |
8.14 | 7.96 | 8.06 | 283,300 |
| 18 Jul 23 |
7.99000 +0.28 |
8.00 | 7.75 | 7.75 | 337,500 |
| 17 Jul 23 |
7.71000 -0.08 |
7.75 | 7.62 | 7.62 | 169,200 |
| 14 Jul 23 |
7.79000 -0.20 |
7.99 | 7.69 | 7.99 | 295,200 |
| 13 Jul 23 |
7.99000 +0.07 |
8.03 | 7.82 | 7.92 | 278,700 |
| 12 Jul 23 |
7.92000 +0.13 |
7.95 | 7.82 | 7.88 | 394,200 |
| 11 Jul 23 |
7.79000 +0.38 |
7.80 | 7.42 | 7.43 | 455,400 |
| 10 Jul 23 |
7.41000 +0.08 |
7.41 | 7.22 | 7.32 | 340,300 |
| 07 Jul 23 |
7.33000 +0.35 |
7.35 | 6.93 | 6.97 | 377,800 |
| 06 Jul 23 |
6.98000 -0.18 |
7.15 | 6.90 | 7.11 | 225,700 |
| 05 Jul 23 |
7.16000 -0.08 |
7.36 | 7.13 | 7.36 | 189,200 |
| 04 Jul 23 |
7.24000 +0.20 |
7.24 | 7.08 | 7.08 | 146,400 |
| 30 Jun 23 |
7.04000 +0.05 |
7.06 | 6.95 | 7.06 | 231,500 |
| 29 Jun 23 |
6.99000 +0.12 |
7.00 | 6.82 | 6.87 | 197,900 |
| 28 Jun 23 |
6.87000 +0.08 |
6.89 | 6.68 | 6.82 | 183,100 |
| 27 Jun 23 |
6.79000 -0.10 |
6.90 | 6.77 | 6.86 | 584,600 |
| 26 Jun 23 |
6.89000 +0.11 |
6.93 | 6.75 | 6.75 | 578,900 |
| 23 Jun 23 |
6.78000 -0.10 |
6.84 | 6.68 | 6.72 | 500,500 |
| 22 Jun 23 |
6.88000 -0.34 |
7.17 | 6.88 | 7.12 | 796,700 |
| 21 Jun 23 |
7.22000 +0.22 |
7.24 | 7.01 | 7.03 | 258,900 |
| 20 Jun 23 |
7.00000 -0.27 |
7.27 | 6.94 | 7.22 | 581,500 |
| 19 Jun 23 |
7.27000 +0.06 |
7.30 | 7.16 | 7.17 | 95,300 |
| 16 Jun 23 |
7.21000 -0.08 |
7.37 | 7.17 | 7.37 | 340,400 |
| 15 Jun 23 |
7.29000 +0.03 |
7.34 | 7.19 | 7.26 | 292,600 |
| 14 Jun 23 |
7.26000 -0.07 |
7.45 | 7.15 | 7.41 | 460,500 |
| 13 Jun 23 |
7.33000 +0.08 |
7.56 | 7.30 | 7.35 | 247,100 |
| 12 Jun 23 |
7.25000 -0.26 |
7.41 | 7.23 | 7.41 | 315,000 |
| 09 Jun 23 |
7.51000 -0.16 |
7.70 | 7.51 | 7.65 | 273,100 |
| 08 Jun 23 |
7.67000 -0.20 |
7.90 | 7.60 | 7.90 | 194,400 |
| 07 Jun 23 |
7.87000 +0.13 |
7.91 | 7.77 | 7.79 | 186,300 |
| 06 Jun 23 |
7.74000 -0.01 |
7.77 | 7.61 | 7.67 | 181,900 |
| 05 Jun 23 |
7.75000 -0.09 |
8.03 | 7.72 | 8.02 | 193,100 |
| 02 Jun 23 |
7.84000 +0.30 |
7.91 | 7.68 | 7.68 | 335,200 |
| 01 Jun 23 |
7.54000 +0.07 |
7.64 | 7.42 | 7.50 | 429,400 |
| 31 May 23 |
7.47000 -0.23 |
7.60 | 7.41 | 7.52 | 958,300 |
| 30 May 23 |
7.70000 -0.40 |
7.94 | 7.60 | 7.94 | 355,200 |
| 29 May 23 |
8.10000 +0.23 |
8.11 | 7.89 | 7.89 | 258,500 |
| 26 May 23 |
7.87000 +0.08 |
7.93 | 7.81 | 7.89 | 261,900 |
| 25 May 23 |
7.79000 -0.26 |
7.98 | 7.76 | 7.93 | 258,100 |
| 24 May 23 |
8.05000 +0.07 |
8.09 | 7.92 | 8.03 | 239,700 |
| 23 May 23 |
7.98000 +0.18 |
8.08 | 7.85 | 7.87 | 367,300 |
| 19 May 23 |
7.80000 +0.18 |
7.83 | 7.70 | 7.70 | 361,600 |
| 18 May 23 |
7.62000 +0.06 |
7.66 | 7.45 | 7.56 | 415,800 |
| 17 May 23 |
7.56000 +0.01 |
7.65 | 7.44 | 7.61 | 654,000 |
| 16 May 23 |
7.55000 -0.16 |
7.78 | 7.54 | 7.68 | 323,800 |
| 15 May 23 |
7.71000 +0.09 |
7.79 | 7.66 | 7.66 | 432,700 |
| 12 May 23 |
7.62000 -0.08 |
7.81 | 7.58 | 7.77 | 641,600 |
| 11 May 23 |
7.70000 -0.08 |
7.72 | 7.56 | 7.69 | 520,000 |
| 10 May 23 |
7.78000 -0.20 |
8.01 | 7.78 | 8.01 | 515,200 |
| 09 May 23 |
7.98000 +0.02 |
8.04 | 7.81 | 7.90 | 491,500 |
| 08 May 23 |
7.96000 +0.09 |
8.09 | 7.89 | 8.09 | 662,400 |
| 05 May 23 |
7.87000 +0.22 |
7.97 | 7.77 | 7.91 | 393,600 |
| 04 May 23 |
7.65000 -0.32 |
8.10 | 7.51 | 7.96 | 1,364,800 |
| 03 May 23 |
7.97000 -0.22 |
8.11 | 7.92 | 8.05 | 515,800 |
| 02 May 23 |
8.19000 -0.36 |
8.48 | 7.99 | 8.47 | 683,600 |
| 01 May 23 |
8.55000 -0.22 |
8.76 | 8.51 | 8.73 | 361,200 |
| 28 Apr 23 |
8.77000 +0.11 |
8.83 | 8.55 | 8.65 | 297,300 |
| 27 Apr 23 |
8.66000 -0.02 |
8.78 | 8.53 | 8.63 | 429,100 |
| 26 Apr 23 |
8.68000 -0.12 |
8.85 | 8.57 | 8.79 | 593,300 |
| 25 Apr 23 |
8.80000 -0.33 |
9.07 | 8.76 | 9.07 | 506,300 |
| 24 Apr 23 |
9.13000 +0.17 |
9.14 | 8.85 | 8.92 | 356,500 |
| 21 Apr 23 |
8.96000 +0.03 |
9.01 | 8.87 | 8.99 | 318,300 |
| 20 Apr 23 |
8.93000 -0.25 |
9.10 | 8.85 | 9.05 | 441,900 |
| 19 Apr 23 |
9.18000 -0.16 |
9.26 | 9.05 | 9.26 | 427,700 |
| 18 Apr 23 |
9.34000 -0.05 |
9.41 | 9.26 | 9.36 | 396,500 |
| 17 Apr 23 |
9.39000 +0.01 |
9.51 | 9.33 | 9.41 | 376,600 |
| 14 Apr 23 |
9.38000 -0.10 |
9.59 | 9.35 | 9.50 | 403,600 |
| 13 Apr 23 |
9.48000 -0.09 |
9.62 | 9.47 | 9.60 | 277,700 |
| 12 Apr 23 |
9.57000 +0.02 |
9.64 | 9.53 | 9.58 | 340,700 |
| 11 Apr 23 |
9.55000 +0.05 |
9.63 | 9.42 | 9.58 | 464,300 |
| 10 Apr 23 |
9.50000 +0.15 |
9.64 | 9.37 | 9.43 | 593,200 |
| 06 Apr 23 |
9.35000 +0.02 |
9.48 | 9.25 | 9.34 | 261,300 |
| 05 Apr 23 |
9.33000 +0.05 |
9.39 | 9.16 | 9.30 | 450,500 |
| 04 Apr 23 |
9.28000 -0.03 |
9.38 | 9.16 | 9.37 | 370,400 |
| 03 Apr 23 |
9.31000 +0.52 |
9.37 | 9.08 | 9.23 | 1,007,300 |
| 31 Mar 23 |
8.79000 -0.05 |
8.96 | 8.79 | 8.86 | 299,300 |
| 30 Mar 23 |
8.84000 +0.11 |
8.84 | 8.64 | 8.76 | 222,100 |
| 29 Mar 23 |
8.73000 +0.11 |
8.87 | 8.69 | 8.79 | 439,400 |
| 28 Mar 23 |
8.62000 +0.11 |
8.74 | 8.44 | 8.52 | 303,300 |
| 27 Mar 23 |
8.51000 +0.21 |
8.53 | 8.21 | 8.40 | 590,900 |
| 24 Mar 23 |
8.30000 +0.14 |
8.33 | 7.84 | 7.96 | 713,900 |
| 23 Mar 23 |
8.16000 -0.21 |
8.64 | 8.12 | 8.43 | 516,200 |
| 22 Mar 23 |
8.37000 -0.02 |
8.62 | 8.32 | 8.40 | 596,000 |
| 21 Mar 23 |
8.39000 +0.43 |
8.44 | 8.12 | 8.13 | 676,300 |
| 20 Mar 23 |
7.96000 +0.08 |
7.99 | 7.72 | 7.80 | 898,700 |
| 17 Mar 23 |
7.88000 -0.36 |
8.20 | 7.78 | 8.16 | 860,300 |
| 16 Mar 23 |
8.24000 +0.16 |
8.25 | 7.75 | 7.91 | 786,900 |
| 15 Mar 23 |
8.08000 -0.64 |
8.40 | 7.83 | 8.40 | 1,555,800 |
| 14 Mar 23 |
8.72000 -0.18 |
9.16 | 8.63 | 8.87 | 646,000 |
| 13 Mar 23 |
8.90000 -0.02 |
9.03 | 8.44 | 8.63 | 745,500 |
| 10 Mar 23 |
8.92000 -0.19 |
9.16 | 8.83 | 9.05 | 773,600 |
| 09 Mar 23 |
9.11000 +0.23 |
9.45 | 9.02 | 9.02 | 1,573,100 |
| 08 Mar 23 |
8.88000 -0.06 |
9.05 | 8.78 | 8.90 | 477,800 |
| 07 Mar 23 |
8.94000 -0.26 |
9.20 | 8.89 | 9.18 | 492,700 |
| 06 Mar 23 |
9.20000 +0.03 |
9.24 | 8.95 | 9.09 | 503,400 |
| 03 Mar 23 |
9.17000 +0.15 |
9.20 | 8.90 | 8.93 | 580,600 |
| 02 Mar 23 |
9.02000 +0.02 |
9.08 | 8.87 | 9.01 | 529,600 |
| 01 Mar 23 |
9.00000 +0.19 |
9.00 | 8.69 | 8.79 | 375,900 |
| 28 Feb 23 |
8.81000 -0.07 |
8.99 | 8.78 | 8.99 | 525,300 |
| 27 Feb 23 |
8.88000 +0.06 |
8.93 | 8.71 | 8.82 | 391,600 |
| 24 Feb 23 |
8.82000 +0.15 |
8.86 | 8.54 | 8.65 | 505,000 |
| 23 Feb 23 |
8.67000 +0.22 |
8.69 | 8.48 | 8.58 | 537,000 |
| 22 Feb 23 |
8.45000 -0.05 |
8.64 | 8.34 | 8.47 | 515,900 |
| 21 Feb 23 |
8.50000 -0.28 |
8.80 | 8.42 | 8.75 | 1,047,200 |
| 17 Feb 23 |
8.78000 -0.35 |
9.00 | 8.74 | 8.98 | 926,500 |
| 16 Feb 23 |
9.13000 -0.08 |
9.21 | 9.04 | 9.10 | 775,100 |
| 15 Feb 23 |
9.21000 -0.29 |
9.44 | 9.06 | 9.38 | 1,078,700 |
| 14 Feb 23 |
9.50000 +0.05 |
9.54 | 9.26 | 9.36 | 902,700 |
| 13 Feb 23 |
9.45000 -0.12 |
9.56 | 9.37 | 9.56 | 912,300 |
| 10 Feb 23 |
9.57000 +0.15 |
9.63 | 9.39 | 9.52 | 1,084,100 |
| 09 Feb 23 |
9.42000 -0.18 |
9.62 | 9.32 | 9.56 | 951,200 |
| 08 Feb 23 |
9.60000 +0.05 |
9.67 | 9.47 | 9.55 | 688,400 |
| 07 Feb 23 |
9.55000 +0.18 |
9.62 | 9.29 | 9.39 | 1,445,300 |
| 06 Feb 23 |
9.37000 +0.16 |
9.39 | 9.06 | 9.25 | 1,010,400 |
| 03 Feb 23 |
9.21000 -0.06 |
9.63 | 9.19 | 9.27 | 867,200 |
| 02 Feb 23 |
9.27000 -0.33 |
9.64 | 9.14 | 9.56 | 916,100 |
| 01 Feb 23 |
9.60000 -0.16 |
9.76 | 9.26 | 9.76 | 1,231,900 |
| 31 Jan 23 |
9.76000 +0.11 |
9.80 | 9.52 | 9.69 | 709,400 |
| 30 Jan 23 |
9.65000 -0.07 |
9.85 | 9.47 | 9.48 | 811,400 |
| 27 Jan 23 |
9.72000 +0.24 |
9.77 | 9.36 | 9.46 | 883,200 |
| 26 Jan 23 |
9.48000 +0.15 |
9.49 | 9.17 | 9.49 | 450,400 |
| 25 Jan 23 |
9.33000 -0.09 |
9.38 | 9.18 | 9.38 | 411,400 |
| 24 Jan 23 |
9.42000 -0.11 |
9.51 | 9.32 | 9.50 | 315,300 |
| 23 Jan 23 |
9.53000 +0.03 |
9.64 | 9.47 | 9.55 | 297,000 |
| 20 Jan 23 |
9.50000 +0.02 |
9.64 | 9.43 | 9.50 | 324,800 |
| 19 Jan 23 |
9.48000 +0.03 |
9.58 | 9.25 | 9.41 | 320,200 |
| 18 Jan 23 |
9.45000 -0.08 |
9.89 | 9.44 | 9.68 | 759,900 |
| 17 Jan 23 |
9.53000 +0.30 |
9.61 | 9.31 | 9.35 | 691,100 |
| 16 Jan 23 |
9.23000 +0.02 |
9.34 | 9.15 | 9.23 | 360,700 |
| 13 Jan 23 |
9.21000 +0.04 |
9.29 | 9.03 | 9.22 | 437,700 |
| 12 Jan 23 |
9.17000 +0.29 |
9.22 | 8.95 | 8.97 | 602,800 |
| 11 Jan 23 |
8.88000 +0.10 |
8.89 | 8.65 | 8.88 | 500,800 |
| 10 Jan 23 |
8.78000 -0.05 |
8.89 | 8.63 | 8.81 | 284,600 |
| 09 Jan 23 |
8.83000 +0.08 |
9.09 | 8.74 | 8.96 | 379,000 |
| 06 Jan 23 |
8.75000 +0.29 |
8.78 | 8.56 | 8.58 | 464,300 |
| 05 Jan 23 |
8.46000 +0.14 |
8.57 | 8.30 | 8.39 | 487,500 |
| 04 Jan 23 |
8.32000 +0.08 |
8.48 | 8.07 | 8.18 | 639,400 |
| 03 Jan 23 |
8.24000 -0.87 |
9.08 | 8.19 | 9.00 | 900,900 |
| 30 Dec 22 |
9.11000 +0.35 |
9.15 | 8.64 | 8.69 | 942,800 |
| 29 Dec 22 |
8.76000 +0.09 |
8.79 | 8.49 | 8.53 | 247,700 |
| 28 Dec 22 |
8.67000 -0.32 |
9.18 | 8.59 | 9.18 | 648,000 |
| 23 Dec 22 |
8.99000 +0.40 |
9.00 | 8.50 | 8.71 | 448,500 |
| 22 Dec 22 |
8.59000 -0.16 |
8.91 | 8.40 | 8.91 | 506,000 |
| 21 Dec 22 |
8.75000 +0.39 |
8.75 | 8.42 | 8.50 | 638,000 |
| 20 Dec 22 |
8.36000 +0.16 |
8.49 | 8.18 | 8.35 | 647,300 |
| 19 Dec 22 |
8.20000 -0.30 |
8.55 | 8.09 | 8.55 | 644,600 |
| 16 Dec 22 |
8.50000 -0.08 |
8.53 | 8.22 | 8.34 | 996,000 |
| 15 Dec 22 |
8.58000 +0.04 |
8.60 | 8.34 | 8.38 | 389,600 |
| 14 Dec 22 |
8.54000 +0.03 |
8.71 | 8.37 | 8.57 | 545,900 |
| 13 Dec 22 |
8.51000 +0.05 |
8.73 | 8.47 | 8.65 | 637,500 |
| 12 Dec 22 |
8.46000 -0.02 |
8.64 | 8.32 | 8.51 | 677,600 |
| 09 Dec 22 |
8.48000 -0.12 |
8.65 | 8.34 | 8.60 | 786,700 |
| 08 Dec 22 |
8.60000 -0.13 |
9.00 | 8.52 | 8.92 | 845,000 |
| 07 Dec 22 |
8.73000 -0.17 |
9.02 | 8.62 | 8.91 | 1,056,200 |
| 06 Dec 22 |
8.90000 -0.60 |
9.57 | 8.87 | 9.42 | 1,123,300 |
| 05 Dec 22 |
9.50000 -0.27 |
10.05 | 9.30 | 9.87 | 1,144,000 |
| 02 Dec 22 |
9.77000 -0.03 |
9.95 | 9.66 | 9.78 | 444,900 |
| 01 Dec 22 |
9.80000 -0.16 |
10.19 | 9.76 | 10.09 | 631,400 |
| 30 Nov 22 |
9.96000 +0.21 |
10.11 | 9.84 | 9.93 | 1,352,900 |
| 29 Nov 22 |
9.75000 +0.31 |
9.90 | 9.50 | 9.57 | 1,142,500 |
| 28 Nov 22 |
9.44000 -0.08 |
9.57 | 9.17 | 9.41 | 1,052,300 |
| 25 Nov 22 |
9.52000 +0.21 |
10.12 | 9.33 | 9.39 | 1,958,600 |
| 24 Nov 22 |
9.31000 -0.02 |
9.40 | 9.29 | 9.36 | 246,700 |
| 23 Nov 22 |
9.33000 +0.04 |
9.41 | 8.96 | 9.10 | 731,700 |
| 22 Nov 22 |
9.29000 +0.29 |
9.29 | 9.05 | 9.10 | 578,100 |
| 21 Nov 22 |
9.00000 -0.03 |
9.00 | 8.30 | 8.90 | 1,927,000 |
| 18 Nov 22 |
9.03000 -0.02 |
9.08 | 8.72 | 8.79 | 774,600 |
| 17 Nov 22 |
9.05000 -0.20 |
9.13 | 8.81 | 9.07 | 1,225,000 |
| 16 Nov 22 |
9.25000 -0.44 |
9.61 | 9.22 | 9.58 | 1,536,100 |
| 15 Nov 22 |
9.69000 -0.11 |
9.83 | 9.57 | 9.80 | 911,700 |
| 14 Nov 22 |
9.80000 +0.10 |
10.00 | 9.64 | 9.64 | 1,212,100 |
| 11 Nov 22 |
9.70000 +0.37 |
9.87 | 9.50 | 9.50 | 741,500 |
| 10 Nov 22 |
9.33000 +0.38 |
9.43 | 9.00 | 9.12 | 1,056,500 |
| 09 Nov 22 |
8.95000 -0.72 |
9.54 | 8.82 | 9.50 | 1,629,400 |
| 08 Nov 22 |
9.67000 -0.10 |
9.85 | 9.59 | 9.80 | 1,018,600 |
| 07 Nov 22 |
9.77000 +0.17 |
9.87 | 9.57 | 9.67 | 833,900 |
| 04 Nov 22 |
9.60000 -0.06 |
10.25 | 9.51 | 9.92 | 1,883,600 |
| 03 Nov 22 |
9.66000 -0.61 |
9.86 | 9.41 | 9.64 | 3,388,900 |
| 02 Nov 22 |
10.27000 -0.19 |
10.64 | 10.20 | 10.53 | 988,100 |
| 01 Nov 22 |
10.46000 +0.23 |
10.60 | 10.32 | 10.32 | 424,400 |
| 31 Oct 22 |
10.23000 +0.17 |
10.35 | 9.76 | 9.76 | 495,300 |
| 28 Oct 22 |
10.06000 -0.05 |
10.10 | 9.73 | 10.10 | 640,800 |
| 27 Oct 22 |
10.11000 +0.13 |
10.51 | 10.02 | 10.18 | 724,800 |
| 26 Oct 22 |
9.98000 +0.34 |
10.08 | 9.62 | 9.65 | 791,500 |
| 25 Oct 22 |
9.64000 +0.03 |
9.72 | 9.51 | 9.55 | 665,800 |
| 24 Oct 22 |
9.61000 +0.24 |
9.61 | 9.38 | 9.38 | 571,200 |
| 21 Oct 22 |
9.37000 +0.08 |
9.53 | 9.23 | 9.33 | 658,700 |
| 20 Oct 22 |
9.29000 +0.00 |
9.54 | 9.24 | 9.43 | 550,300 |
| 19 Oct 22 |
9.29000 +0.45 |
9.32 | 8.85 | 8.85 | 592,800 |
| 18 Oct 22 |
8.84000 -0.15 |
9.09 | 8.62 | 9.00 | 539,100 |
| 17 Oct 22 |
8.99000 +0.02 |
9.22 | 8.95 | 9.14 | 554,800 |
| 14 Oct 22 |
8.97000 -0.28 |
9.33 | 8.95 | 9.20 | 443,900 |
| 13 Oct 22 |
9.25000 +0.39 |
9.45 | 8.60 | 8.60 | 645,200 |
| 12 Oct 22 |
8.86000 -0.06 |
8.97 | 8.47 | 8.85 | 612,000 |
| 11 Oct 22 |
8.92000 -0.46 |
9.25 | 8.76 | 9.00 | 698,900 |
| 07 Oct 22 |
9.38000 +0.12 |
9.75 | 9.12 | 9.32 | 795,000 |
| 06 Oct 22 |
9.26000 +0.20 |
9.29 | 9.00 | 9.06 | 481,200 |
| 05 Oct 22 |
9.06000 +0.25 |
9.11 | 8.60 | 8.83 | 513,000 |
| 04 Oct 22 |
8.81000 +0.55 |
8.81 | 8.45 | 8.47 | 539,300 |
| 03 Oct 22 |
8.26000 +0.45 |
8.35 | 8.09 | 8.24 | 814,500 |
| 30 Sep 22 |
7.81000 -0.09 |
8.01 | 7.64 | 7.78 | 368,000 |
| 29 Sep 22 |
7.90000 +0.02 |
7.92 | 7.58 | 7.90 | 447,500 |
| 28 Sep 22 |
7.88000 +0.57 |
7.97 | 7.24 | 7.38 | 718,900 |
| 27 Sep 22 |
7.31000 +0.07 |
7.54 | 7.23 | 7.45 | 932,200 |
| 26 Sep 22 |
7.24000 -0.41 |
7.80 | 7.15 | 7.56 | 1,219,700 |
| 23 Sep 22 |
7.65000 -1.08 |
8.48 | 7.61 | 8.29 | 1,282,500 |
| 22 Sep 22 |
8.73000 -0.19 |
9.28 | 8.70 | 9.12 | 446,900 |
| 21 Sep 22 |
8.92000 -0.20 |
9.31 | 8.92 | 9.21 | 368,500 |
| 20 Sep 22 |
9.12000 -0.14 |
9.21 | 8.86 | 9.17 | 448,500 |
| 19 Sep 22 |
9.26000 +0.02 |
9.34 | 8.80 | 8.80 | 351,600 |
| 16 Sep 22 |
9.24000 -0.18 |
9.45 | 9.04 | 9.33 | 473,300 |
| 15 Sep 22 |
9.42000 -0.11 |
9.49 | 9.24 | 9.37 | 401,700 |
| 14 Sep 22 |
9.53000 +0.28 |
9.71 | 9.29 | 9.29 | 433,300 |
| 13 Sep 22 |
9.25000 -0.03 |
9.39 | 9.09 | 9.21 | 413,500 |
| 12 Sep 22 |
9.28000 +0.22 |
9.32 | 9.10 | 9.21 | 460,400 |
| 09 Sep 22 |
9.06000 +0.34 |
9.13 | 8.92 | 8.98 | 535,200 |
| 08 Sep 22 |
8.72000 -0.05 |
8.90 | 8.59 | 8.81 | 710,400 |
| 07 Sep 22 |
8.77000 -0.76 |
9.40 | 8.71 | 9.30 | 1,145,400 |
| 06 Sep 22 |
9.53000 -0.10 |
9.84 | 9.42 | 9.78 | 424,900 |
| 02 Sep 22 |
9.63000 +0.21 |
9.83 | 9.51 | 9.83 | 656,500 |
| 01 Sep 22 |
9.42000 -0.66 |
9.88 | 9.30 | 9.85 | 865,500 |
| 31 Aug 22 |
10.08000 -0.26 |
10.38 | 9.88 | 9.98 | 720,000 |
| 30 Aug 22 |
10.34000 -0.57 |
10.66 | 10.10 | 10.66 | 513,400 |
| 29 Aug 22 |
10.91000 +0.54 |
10.98 | 10.25 | 10.33 | 884,800 |
| 26 Aug 22 |
10.37000 -0.32 |
10.71 | 10.27 | 10.71 | 673,900 |
| 25 Aug 22 |
10.69000 +0.04 |
10.98 | 10.58 | 10.75 | 531,100 |
| 24 Aug 22 |
10.65000 +0.29 |
10.65 | 10.25 | 10.47 | 458,600 |
| 23 Aug 22 |
10.36000 +0.48 |
10.45 | 9.98 | 10.00 | 534,200 |
| 22 Aug 22 |
9.88000 -0.03 |
9.94 | 9.36 | 9.66 | 641,700 |
| 19 Aug 22 |
9.91000 -0.01 |
10.15 | 9.78 | 9.83 | 458,600 |
| 18 Aug 22 |
9.92000 +0.41 |
9.92 | 9.53 | 9.58 | 688,800 |
| 17 Aug 22 |
9.51000 +0.17 |
9.65 | 9.30 | 9.40 | 362,100 |
| 16 Aug 22 |
9.34000 -0.18 |
9.80 | 9.32 | 9.41 | 604,400 |
| 15 Aug 22 |
9.52000 -0.17 |
9.54 | 8.88 | 9.12 | 524,300 |
| 12 Aug 22 |
9.69000 -0.01 |
9.75 | 9.41 | 9.59 | 360,600 |
| 11 Aug 22 |
9.70000 +0.47 |
9.82 | 9.38 | 9.47 | 672,800 |
| 10 Aug 22 |
9.23000 +0.28 |
9.40 | 8.70 | 8.99 | 770,700 |
| 09 Aug 22 |
8.95000 +0.03 |
9.16 | 8.86 | 9.08 | 419,800 |
| 08 Aug 22 |
8.92000 +0.23 |
9.07 | 8.53 | 8.60 | 443,100 |
| 05 Aug 22 |
8.69000 +0.11 |
8.93 | 8.32 | 8.49 | 425,400 |
| 04 Aug 22 |
8.58000 -0.62 |
9.10 | 8.57 | 9.10 | 898,800 |
| 03 Aug 22 |
9.20000 -0.48 |
9.82 | 9.16 | 9.82 | 645,500 |
| 02 Aug 22 |
9.68000 -0.48 |
9.90 | 9.57 | 9.82 | 746,700 |
| 29 Jul 22 |
10.16000 +0.92 |
10.27 | 9.44 | 9.44 | 1,149,300 |
| 28 Jul 22 |
9.24000 -0.42 |
10.12 | 9.10 | 10.10 | 1,098,500 |
| 27 Jul 22 |
9.66000 +0.50 |
9.68 | 9.19 | 9.22 | 624,100 |
| 26 Jul 22 |
9.16000 -0.05 |
9.65 | 9.08 | 9.50 | 1,013,600 |
| 25 Jul 22 |
9.21000 +0.43 |
9.27 | 8.83 | 8.84 | 389,300 |
| 22 Jul 22 |
8.78000 -0.16 |
9.15 | 8.74 | 8.98 | 267,600 |
| 21 Jul 22 |
8.94000 -0.42 |
9.01 | 8.52 | 8.65 | 554,500 |
| 20 Jul 22 |
9.36000 +0.26 |
9.40 | 8.84 | 8.96 | 598,900 |
| 19 Jul 22 |
9.10000 +0.46 |
9.22 | 8.69 | 8.70 | 510,900 |
| 18 Jul 22 |
8.64000 +0.50 |
8.90 | 8.40 | 8.54 | 1,320,900 |
| 15 Jul 22 |
8.14000 +0.35 |
8.17 | 7.82 | 8.12 | 746,000 |
| 14 Jul 22 |
7.79000 -0.14 |
7.82 | 7.20 | 7.62 | 1,280,400 |
| 13 Jul 22 |
7.93000 -0.05 |
8.08 | 7.73 | 7.84 | 643,200 |
| 12 Jul 22 |
7.98000 -0.31 |
8.10 | 7.69 | 7.92 | 663,700 |
| 11 Jul 22 |
8.29000 -0.17 |
8.40 | 8.10 | 8.25 | 638,200 |
| 08 Jul 22 |
8.46000 -0.01 |
8.55 | 8.15 | 8.55 | 598,100 |
| 07 Jul 22 |
8.47000 +0.37 |
8.75 | 8.31 | 8.52 | 1,400,600 |
| 06 Jul 22 |
8.10000 -0.35 |
8.55 | 7.46 | 8.32 | 2,427,500 |
| 05 Jul 22 |
8.45000 -0.89 |
9.05 | 8.27 | 9.01 | 1,273,900 |
| 04 Jul 22 |
9.34000 +0.23 |
9.49 | 9.09 | 9.45 | 684,100 |
| 30 Jun 22 |
9.11000 -0.39 |
9.35 | 8.62 | 9.21 | 1,726,500 |
| 29 Jun 22 |
9.50000 -0.59 |
10.32 | 9.45 | 10.25 | 517,600 |
| 28 Jun 22 |
10.09000 +0.53 |
10.40 | 9.77 | 9.83 | 1,313,300 |
| 27 Jun 22 |
9.56000 +0.27 |
9.71 | 9.28 | 9.39 | 1,200,100 |
| 24 Jun 22 |
9.29000 +0.51 |
9.48 | 8.90 | 8.93 | 807,600 |
| 23 Jun 22 |
8.78000 -1.31 |
10.15 | 8.64 | 10.09 | 1,668,500 |
| 22 Jun 22 |
10.09000 -0.83 |
10.36 | 9.74 | 9.79 | 958,900 |
| 21 Jun 22 |
10.92000 +0.24 |
11.15 | 10.77 | 10.97 | 522,500 |
| 20 Jun 22 |
10.68000 +0.24 |
10.68 | 10.25 | 10.40 | 472,700 |
| 17 Jun 22 |
10.44000 -0.76 |
11.35 | 10.11 | 11.25 | 1,318,000 |
| 16 Jun 22 |
11.20000 -0.39 |
11.51 | 10.78 | 11.35 | 1,485,300 |
| 15 Jun 22 |
11.59000 -0.19 |
11.94 | 11.27 | 11.74 | 557,100 |
| 14 Jun 22 |
11.78000 -0.28 |
12.48 | 11.52 | 12.38 | 691,200 |
| 13 Jun 22 |
12.06000 -0.63 |
12.28 | 11.49 | 12.07 | 1,087,500 |
| 10 Jun 22 |
12.69000 -0.23 |
12.95 | 12.43 | 12.75 | 488,800 |
| 09 Jun 22 |
12.92000 -0.45 |
13.23 | 12.79 | 13.23 | 839,000 |
| 08 Jun 22 |
13.37000 +0.65 |
13.68 | 12.79 | 12.98 | 1,582,100 |
| 07 Jun 22 |
12.72000 +0.30 |
12.82 | 12.21 | 12.32 | 1,089,300 |
| 06 Jun 22 |
12.42000 +0.42 |
12.46 | 12.12 | 12.12 | 939,100 |
| 03 Jun 22 |
12.00000 +0.12 |
12.11 | 11.68 | 11.87 | 953,800 |
| 02 Jun 22 |
11.88000 +0.21 |
11.97 | 11.54 | 11.56 | 980,400 |
| 01 Jun 22 |
11.67000 +0.13 |
11.78 | 11.38 | 11.64 | 979,600 |
| 31 May 22 |
11.54000 +0.00 |
11.84 | 11.22 | 11.75 | 3,025,900 |
| 30 May 22 |
11.54000 +0.54 |
11.65 | 11.07 | 11.18 | 561,900 |
| 27 May 22 |
11.00000 +0.14 |
11.09 | 10.71 | 10.89 | 706,600 |
| 26 May 22 |
10.86000 -0.05 |
11.20 | 10.78 | 11.00 | 1,113,100 |
| 25 May 22 |
10.91000 +0.71 |
11.10 | 10.23 | 10.23 | 1,552,400 |
| 24 May 22 |
10.20000 +0.18 |
10.51 | 10.10 | 10.11 | 773,800 |
| 20 May 22 |
10.02000 -0.14 |
10.40 | 9.76 | 10.26 | 868,500 |
| 19 May 22 |
10.16000 -0.04 |
10.31 | 9.75 | 9.87 | 596,900 |
| 18 May 22 |
10.20000 -0.27 |
10.57 | 10.02 | 10.57 | 547,700 |
| 17 May 22 |
10.47000 +0.18 |
10.67 | 10.42 | 10.50 | 758,000 |
| 16 May 22 |
10.29000 +0.27 |
10.51 | 10.02 | 10.07 | 913,400 |
| 13 May 22 |
10.02000 +0.58 |
10.24 | 9.69 | 9.75 | 1,102,900 |
| 12 May 22 |
9.44000 -0.25 |
9.70 | 9.20 | 9.68 | 730,200 |
| 11 May 22 |
9.69000 +0.13 |
10.21 | 9.58 | 9.77 | 981,200 |
| 10 May 22 |
9.56000 -0.04 |
10.18 | 9.21 | 9.52 | 913,900 |
| 09 May 22 |
9.60000 -0.90 |
10.45 | 9.49 | 10.10 | 1,453,900 |
| 06 May 22 |
10.50000 -0.03 |
10.69 | 9.93 | 10.54 | 1,219,500 |
| 05 May 22 |
10.53000 -0.25 |
10.90 | 10.22 | 10.79 | 883,900 |
| 04 May 22 |
10.78000 +0.66 |
10.79 | 10.11 | 10.30 | 1,139,400 |
| 03 May 22 |
10.12000 +0.43 |
10.26 | 9.66 | 9.66 | 616,700 |
| 02 May 22 |
9.69000 -0.15 |
9.78 | 9.30 | 9.75 | 978,200 |
| 29 Apr 22 |
9.84000 -0.29 |
10.36 | 9.69 | 10.20 | 767,200 |
| 28 Apr 22 |
10.13000 +0.38 |
10.31 | 9.58 | 9.80 | 755,000 |
| 27 Apr 22 |
9.75000 +0.05 |
9.83 | 9.49 | 9.83 | 523,400 |
| 26 Apr 22 |
9.70000 +0.07 |
9.95 | 9.54 | 9.66 | 743,800 |
| 25 Apr 22 |
9.63000 -0.42 |
9.75 | 9.25 | 9.58 | 841,600 |
| 22 Apr 22 |
10.05000 -0.32 |
10.37 | 9.86 | 10.34 | 1,095,900 |
| 21 Apr 22 |
10.37000 -0.25 |
10.83 | 10.22 | 10.75 | 876,700 |
| 20 Apr 22 |
10.62000 +0.56 |
10.82 | 10.20 | 10.20 | 1,323,300 |
| 19 Apr 22 |
10.06000 -0.11 |
10.27 | 9.95 | 10.09 | 833,000 |
| 18 Apr 22 |
10.17000 +0.10 |
10.39 | 9.96 | 10.01 | 1,312,600 |
| 14 Apr 22 |
10.07000 +0.94 |
10.12 | 9.19 | 9.21 | 2,786,400 |
| 13 Apr 22 |
9.13000 +0.35 |
9.20 | 8.73 | 8.90 | 799,900 |
| 12 Apr 22 |
8.78000 +0.20 |
8.93 | 8.69 | 8.75 | 952,700 |
| 11 Apr 22 |
8.58000 -0.61 |
9.02 | 8.57 | 9.02 | 1,335,200 |
| 08 Apr 22 |
9.19000 +0.35 |
9.22 | 8.81 | 8.83 | 772,200 |
| 07 Apr 22 |
8.84000 +0.12 |
8.99 | 8.64 | 8.75 | 713,600 |
| 06 Apr 22 |
8.72000 -0.29 |
9.17 | 8.66 | 9.08 | 811,900 |
| 05 Apr 22 |
9.01000 -0.28 |
9.41 | 8.98 | 9.33 | 707,800 |
| 04 Apr 22 |
9.29000 +0.11 |
9.43 | 9.13 | 9.26 | 702,900 |
| 01 Apr 22 |
9.18000 +0.32 |
9.38 | 8.80 | 8.80 | 948,500 |
| 31 Mar 22 |
8.86000 +0.04 |
9.01 | 8.62 | 8.62 | 657,400 |
| 30 Mar 22 |
8.82000 +0.07 |
9.11 | 8.75 | 8.83 | 568,000 |
| 29 Mar 22 |
8.75000 +0.41 |
8.79 | 8.06 | 8.20 | 1,305,100 |
| 28 Mar 22 |
8.34000 -0.24 |
8.46 | 8.23 | 8.41 | 696,900 |
| 25 Mar 22 |
8.58000 +0.19 |
8.61 | 8.32 | 8.37 | 1,196,000 |
| 24 Mar 22 |
8.39000 -0.02 |
8.44 | 8.15 | 8.43 | 858,700 |
| 23 Mar 22 |
8.41000 +0.00 |
8.55 | 8.26 | 8.52 | 1,391,900 |
| 22 Mar 22 |
8.41000 -0.32 |
8.81 | 8.36 | 8.81 | 683,900 |
| 21 Mar 22 |
8.73000 +0.26 |
8.82 | 8.48 | 8.70 | 1,070,300 |
| 18 Mar 22 |
8.47000 -0.13 |
8.68 | 8.43 | 8.59 | 607,400 |
| 17 Mar 22 |
8.60000 +0.49 |
8.78 | 8.34 | 8.35 | 841,400 |
| 16 Mar 22 |
8.11000 -0.09 |
8.39 | 7.96 | 8.39 | 601,400 |
| 15 Mar 22 |
8.20000 -0.23 |
8.25 | 7.70 | 7.79 | 1,331,600 |
| 14 Mar 22 |
8.43000 -0.43 |
8.74 | 8.22 | 8.61 | 1,076,900 |
| 11 Mar 22 |
8.86000 +0.03 |
9.12 | 8.59 | 8.83 | 1,336,200 |
| 10 Mar 22 |
8.83000 -0.04 |
9.15 | 8.62 | 9.09 | 849,000 |
| 09 Mar 22 |
8.87000 -0.21 |
9.10 | 8.53 | 8.80 | 1,436,000 |
| 08 Mar 22 |
9.08000 -0.09 |
9.48 | 8.85 | 9.40 | 1,973,500 |
| 07 Mar 22 |
9.17000 +0.71 |
9.30 | 8.65 | 8.70 | 1,983,900 |
| 04 Mar 22 |
8.46000 +0.25 |
8.55 | 8.22 | 8.24 | 1,193,500 |
| 03 Mar 22 |
8.21000 -0.25 |
8.49 | 8.10 | 8.47 | 944,300 |
| 02 Mar 22 |
8.46000 +0.23 |
8.62 | 8.34 | 8.50 | 1,211,000 |
| 01 Mar 22 |
8.23000 +0.54 |
8.26 | 7.92 | 8.00 | 1,855,900 |
| 28 Feb 22 |
7.69000 +0.51 |
7.76 | 7.26 | 7.30 | 1,401,500 |
| 25 Feb 22 |
7.18000 +0.54 |
7.28 | 6.60 | 6.60 | 2,070,900 |
| 24 Feb 22 |
6.64000 +0.06 |
6.88 | 6.53 | 6.86 | 1,224,300 |
| 23 Feb 22 |
6.58000 +0.06 |
6.64 | 6.47 | 6.54 | 718,600 |
| 22 Feb 22 |
6.52000 -0.07 |
6.82 | 6.39 | 6.82 | 680,700 |
| 18 Feb 22 |
6.59000 -0.25 |
6.78 | 6.55 | 6.78 | 680,400 |
| 17 Feb 22 |
6.84000 -0.08 |
6.97 | 6.74 | 6.90 | 612,000 |
| 16 Feb 22 |
6.92000 +0.23 |
7.16 | 6.72 | 6.75 | 1,461,900 |
| 15 Feb 22 |
6.69000 +0.06 |
6.70 | 6.37 | 6.45 | 743,200 |
| 14 Feb 22 |
6.63000 -0.05 |
6.70 | 6.51 | 6.68 | 715,900 |
| 11 Feb 22 |
6.68000 +0.31 |
6.70 | 6.44 | 6.45 | 1,048,100 |
| 10 Feb 22 |
6.37000 +0.00 |
6.54 | 6.32 | 6.32 | 742,300 |
| 09 Feb 22 |
6.37000 +0.09 |
6.39 | 6.21 | 6.30 | 636,200 |
| 08 Feb 22 |
6.28000 -0.33 |
6.55 | 6.22 | 6.55 | 1,056,600 |
| 07 Feb 22 |
6.61000 -0.03 |
6.65 | 6.45 | 6.65 | 654,600 |
| 04 Feb 22 |
6.64000 +0.07 |
6.92 | 6.55 | 6.68 | 1,138,000 |
| 03 Feb 22 |
6.57000 -0.05 |
6.65 | 6.45 | 6.50 | 690,800 |
| 02 Feb 22 |
6.62000 +0.02 |
6.79 | 6.51 | 6.75 | 946,000 |
| 01 Feb 22 |
6.60000 +0.31 |
6.67 | 6.20 | 6.28 | 1,697,600 |
| 31 Jan 22 |
6.29000 +0.02 |
6.48 | 6.28 | 6.32 | 1,321,700 |
| 28 Jan 22 |
6.27000 -0.08 |
6.50 | 6.17 | 6.45 | 2,196,700 |
| 27 Jan 22 |
6.35000 +0.06 |
6.62 | 6.27 | 6.44 | 910,200 |
| 26 Jan 22 |
6.29000 -0.19 |
6.68 | 6.14 | 6.68 | 2,301,800 |
| 25 Jan 22 |
6.48000 +0.17 |
6.54 | 6.12 | 6.26 | 1,177,200 |
| 24 Jan 22 |
6.31000 +0.04 |
6.33 | 5.82 | 5.95 | 1,144,100 |
| 21 Jan 22 |
6.27000 -0.09 |
6.34 | 6.02 | 6.25 | 1,107,900 |
| 20 Jan 22 |
6.36000 -0.14 |
6.66 | 6.36 | 6.47 | 1,014,500 |
| 19 Jan 22 |
6.50000 -0.04 |
6.72 | 6.42 | 6.70 | 794,500 |
| 18 Jan 22 |
6.54000 -0.01 |
6.76 | 6.40 | 6.70 | 2,041,900 |
| 17 Jan 22 |
6.55000 +0.29 |
6.79 | 6.34 | 6.34 | 1,808,900 |
| 14 Jan 22 |
6.26000 +0.60 |
6.33 | 5.64 | 5.73 | 2,134,200 |
| 13 Jan 22 |
5.66000 -0.07 |
5.84 | 5.60 | 5.76 | 2,513,600 |
| 12 Jan 22 |
5.73000 +0.43 |
5.75 | 5.32 | 5.35 | 5,187,800 |
| 11 Jan 22 |
5.30000 +0.15 |
5.32 | 5.15 | 5.18 | 2,471,300 |
| 10 Jan 22 |
5.15000 +0.03 |
5.19 | 4.97 | 5.16 | 1,016,500 |
| 07 Jan 22 |
5.12000 +0.06 |
5.15 | 5.00 | 5.15 | 610,200 |
| 06 Jan 22 |
5.06000 +0.20 |
5.19 | 4.93 | 5.03 | 1,046,800 |
| 05 Jan 22 |
4.86000 +0.09 |
5.14 | 4.83 | 4.85 | 1,072,900 |
| 04 Jan 22 |
4.77000 +0.36 |
4.90 | 4.54 | 4.57 | 1,333,500 |
| 31 Dec 21 |
4.41000 +0.10 |
4.45 | 4.26 | 4.30 | 300,600 |
| 30 Dec 21 |
4.31000 +0.01 |
4.38 | 4.27 | 4.29 | 256,500 |
| 29 Dec 21 |
4.30000 +0.12 |
4.36 | 4.19 | 4.27 | 706,900 |
| 24 Dec 21 |
4.18000 +0.00 |
4.22 | 4.14 | 4.16 | 85,600 |
| 23 Dec 21 |
4.18000 +0.05 |
4.20 | 4.11 | 4.20 | 370,000 |
| 22 Dec 21 |
4.13000 +0.08 |
4.18 | 3.97 | 4.02 | 369,500 |
| 21 Dec 21 |
4.05000 +0.14 |
4.08 | 3.94 | 3.94 | 341,500 |
| 20 Dec 21 |
3.91000 -0.08 |
3.92 | 3.74 | 3.81 | 468,200 |
| 17 Dec 21 |
3.99000 +0.00 |
4.03 | 3.79 | 3.93 | 329,200 |
| 16 Dec 21 |
3.99000 +0.06 |
4.10 | 3.91 | 3.95 | 385,500 |
| 15 Dec 21 |
3.93000 -0.03 |
3.94 | 3.76 | 3.94 | 463,100 |
| 14 Dec 21 |
3.96000 -0.21 |
4.09 | 3.91 | 4.08 | 555,000 |
| 13 Dec 21 |
4.17000 -0.20 |
4.33 | 4.14 | 4.33 | 399,400 |
| 10 Dec 21 |
4.37000 +0.12 |
4.42 | 4.22 | 4.32 | 610,500 |
| 09 Dec 21 |
4.25000 -0.11 |
4.35 | 4.20 | 4.35 | 254,400 |
| 08 Dec 21 |
4.36000 +0.05 |
4.42 | 4.27 | 4.39 | 317,000 |
| 07 Dec 21 |
4.31000 +0.13 |
4.47 | 4.24 | 4.27 | 611,600 |
| 06 Dec 21 |
4.18000 +0.23 |
4.27 | 4.01 | 4.05 | 405,400 |
| 03 Dec 21 |
3.95000 +0.03 |
4.05 | 3.93 | 3.97 | 590,100 |
| 02 Dec 21 |
3.92000 +0.06 |
3.97 | 3.76 | 3.85 | 333,700 |
| 01 Dec 21 |
3.86000 -0.17 |
4.12 | 3.85 | 4.08 | 389,700 |
| 30 Nov 21 |
4.03000 -0.15 |
4.13 | 3.87 | 4.08 | 922,700 |
| 29 Nov 21 |
4.18000 +0.07 |
4.29 | 4.10 | 4.25 | 653,700 |
| 26 Nov 21 |
4.11000 -0.35 |
4.13 | 3.90 | 4.08 | 1,297,000 |
| 25 Nov 21 |
4.46000 -0.01 |
4.50 | 4.40 | 4.50 | 128,500 |
| 24 Nov 21 |
4.47000 +0.03 |
4.51 | 4.35 | 4.42 | 372,100 |
| 23 Nov 21 |
4.44000 +0.22 |
4.48 | 4.25 | 4.25 | 616,900 |
| 22 Nov 21 |
4.22000 -0.03 |
4.33 | 4.13 | 4.22 | 674,300 |
| 19 Nov 21 |
4.25000 -0.22 |
4.38 | 4.16 | 4.38 | 468,700 |
| 18 Nov 21 |
4.47000 +0.04 |
4.50 | 4.34 | 4.43 | 543,100 |
| 17 Nov 21 |
4.43000 -0.12 |
4.64 | 4.41 | 4.55 | 518,100 |
| 16 Nov 21 |
4.55000 -0.10 |
4.69 | 4.51 | 4.65 | 257,400 |
| 15 Nov 21 |
4.65000 +0.08 |
4.66 | 4.38 | 4.51 | 540,800 |
| 12 Nov 21 |
4.57000 -0.09 |
4.68 | 4.53 | 4.63 | 295,900 |
| 11 Nov 21 |
4.66000 -0.02 |
4.76 | 4.60 | 4.73 | 391,600 |
| 10 Nov 21 |
4.68000 -0.13 |
4.80 | 4.57 | 4.80 | 792,900 |
| 09 Nov 21 |
4.81000 -0.04 |
4.89 | 4.66 | 4.89 | 619,600 |
| 08 Nov 21 |
4.85000 -0.07 |
5.00 | 4.82 | 4.99 | 813,400 |
| 05 Nov 21 |
4.92000 -0.03 |
5.02 | 4.84 | 5.02 | 586,800 |
| 04 Nov 21 |
4.95000 -0.18 |
5.25 | 4.93 | 5.25 | 900,000 |
| 03 Nov 21 |
5.13000 -0.04 |
5.21 | 5.06 | 5.07 | 403,000 |
| 02 Nov 21 |
5.17000 -0.09 |
5.27 | 5.12 | 5.21 | 568,600 |
| 01 Nov 21 |
5.26000 -0.13 |
5.52 | 5.22 | 5.39 | 1,204,200 |
| 29 Oct 21 |
5.39000 +0.10 |
5.45 | 5.20 | 5.25 | 741,300 |
| 28 Oct 21 |
5.29000 +0.05 |
5.30 | 5.07 | 5.21 | 497,100 |
| 27 Oct 21 |
5.24000 -0.11 |
5.34 | 5.17 | 5.28 | 386,400 |
| 26 Oct 21 |
5.35000 -0.02 |
5.44 | 5.26 | 5.35 | 472,200 |
| 25 Oct 21 |
5.37000 +0.22 |
5.57 | 5.20 | 5.23 | 1,085,000 |
| 22 Oct 21 |
5.15000 -0.01 |
5.26 | 5.11 | 5.23 | 753,100 |
| 21 Oct 21 |
5.16000 -0.26 |
5.40 | 5.03 | 5.40 | 821,900 |
| 20 Oct 21 |
5.42000 +0.08 |
5.45 | 5.18 | 5.32 | 524,300 |
| 19 Oct 21 |
5.34000 -0.05 |
5.42 | 5.23 | 5.35 | 550,100 |
| 18 Oct 21 |
5.39000 -0.05 |
5.64 | 5.33 | 5.48 | 667,900 |
| 15 Oct 21 |
5.44000 +0.15 |
5.50 | 5.32 | 5.33 | 855,200 |
| 14 Oct 21 |
5.29000 +0.09 |
5.37 | 5.27 | 5.31 | 665,100 |
| 13 Oct 21 |
5.20000 -0.04 |
5.39 | 5.12 | 5.20 | 708,900 |
| 12 Oct 21 |
5.24000 -0.02 |
5.38 | 5.15 | 5.30 | 650,300 |
| 08 Oct 21 |
5.26000 +0.02 |
5.39 | 5.20 | 5.30 | 888,300 |
| 07 Oct 21 |
5.24000 +0.08 |
5.29 | 5.06 | 5.20 | 1,413,100 |
| 06 Oct 21 |
5.16000 -0.06 |
5.34 | 5.05 | 5.18 | 995,500 |
| 05 Oct 21 |
5.22000 -0.16 |
5.54 | 5.20 | 5.45 | 1,614,500 |
| 04 Oct 21 |
5.38000 +0.11 |
5.58 | 5.24 | 5.45 | 691,900 |
| 01 Oct 21 |
5.27000 +0.06 |
5.35 | 5.18 | 5.23 | 164,900 |
| 30 Sep 21 |
5.21000 +0.07 |
5.27 | 5.02 | 5.14 | 296,900 |
| 29 Sep 21 |
5.14000 +0.06 |
5.35 | 5.01 | 5.18 | 494,000 |
| 28 Sep 21 |
5.08000 -0.31 |
5.49 | 5.07 | 5.45 | 366,200 |
| 27 Sep 21 |
5.39000 +0.39 |
5.55 | 5.24 | 5.32 | 531,500 |
| 24 Sep 21 |
5.00000 +0.18 |
5.13 | 4.75 | 4.79 | 416,200 |
| 23 Sep 21 |
4.82000 +0.57 |
4.88 | 4.21 | 4.28 | 734,600 |
| 22 Sep 21 |
4.25000 +0.12 |
4.31 | 4.21 | 4.22 | 410,300 |
| 21 Sep 21 |
4.13000 -0.01 |
4.23 | 4.05 | 4.23 | 115,300 |
| 20 Sep 21 |
4.14000 -0.24 |
4.35 | 4.06 | 4.35 | 275,000 |
| 17 Sep 21 |
4.38000 -0.12 |
4.51 | 4.36 | 4.45 | 120,500 |
| 16 Sep 21 |
4.50000 +0.05 |
4.55 | 4.32 | 4.36 | 216,200 |
| 15 Sep 21 |
4.45000 +0.43 |
4.48 | 4.10 | 4.11 | 676,100 |
| 14 Sep 21 |
4.02000 +0.00 |
4.11 | 3.91 | 4.05 | 356,000 |
| 13 Sep 21 |
4.02000 +0.17 |
4.06 | 3.89 | 3.89 | 331,700 |
| 10 Sep 21 |
3.85000 -0.01 |
3.94 | 3.81 | 3.89 | 183,100 |
| 09 Sep 21 |
3.86000 -0.08 |
3.95 | 3.81 | 3.91 | 188,500 |
| 08 Sep 21 |
3.94000 -0.11 |
4.08 | 3.85 | 4.04 | 347,500 |
| 07 Sep 21 |
4.05000 -0.05 |
4.16 | 4.00 | 4.06 | 270,200 |
| 03 Sep 21 |
4.10000 -0.08 |
4.21 | 4.01 | 4.15 | 450,600 |
| 02 Sep 21 |
4.18000 +0.14 |
4.19 | 4.03 | 4.05 | 281,800 |
| 01 Sep 21 |
4.04000 -0.09 |
4.13 | 4.00 | 4.11 | 232,400 |
| 31 Aug 21 |
4.13000 -0.07 |
4.20 | 4.05 | 4.19 | 159,700 |
| 30 Aug 21 |
4.20000 -0.07 |
4.28 | 4.13 | 4.28 | 262,400 |
| 27 Aug 21 |
4.27000 +0.05 |
4.30 | 4.10 | 4.26 | 719,500 |
| 26 Aug 21 |
4.22000 -0.17 |
4.40 | 4.17 | 4.34 | 180,900 |
| 25 Aug 21 |
4.39000 +0.06 |
4.43 | 4.33 | 4.40 | 213,100 |
| 24 Aug 21 |
4.33000 +0.10 |
4.45 | 4.30 | 4.30 | 100,500 |
| 23 Aug 21 |
4.23000 +0.11 |
4.39 | 4.10 | 4.32 | 243,800 |
| 20 Aug 21 |
4.12000 -0.16 |
4.18 | 3.06 | 3.06 | 319,700 |
| 19 Aug 21 |
4.27640 +0.00 |
4.28 | 3.98 | 4.18 | 255,024 |
| 18 Aug 21 |
4.27640 -0.30 |
4.67 | 4.28 | 4.67 | 218,612 |
| 17 Aug 21 |
4.57470 -0.20 |
4.77 | 4.57 | 4.67 | 55,471 |
| 16 Aug 21 |
4.77360 -0.10 |
4.87 | 4.48 | 4.77 | 133,165 |
| 13 Aug 21 |
4.87310 -0.10 |
5.07 | 4.87 | 5.07 | 98,588 |
| 12 Aug 21 |
4.97250 -0.20 |
5.17 | 4.97 | 5.17 | 45,000 |
| 11 Aug 21 |
5.17140 +0.00 |
5.27 | 4.97 | 5.27 | 67,718 |
| 10 Aug 21 |
5.17140 +0.20 |
5.17 | 4.97 | 5.07 | 49,918 |
| 09 Aug 21 |
4.97250 -0.10 |
5.07 | 4.87 | 4.97 | 134,435 |
| 06 Aug 21 |
5.07200 +0.10 |
5.17 | 4.97 | 5.17 | 114,718 |
| 05 Aug 21 |
4.97250 +0.00 |
5.17 | 4.87 | 4.87 | 69,388 |
| 04 Aug 21 |
4.97250 -0.20 |
5.17 | 4.87 | 5.17 | 201,141 |
| 03 Aug 21 |
5.17140 -0.20 |
5.37 | 5.07 | 5.27 | 86,565 |
| 30 Jul 21 |
5.37030 -0.20 |
5.87 | 5.27 | 5.87 | 146,659 |
| 29 Jul 21 |
5.56920 +0.10 |
5.57 | 5.37 | 5.47 | 51,635 |
| 28 Jul 21 |
5.46980 +0.00 |
5.57 | 5.27 | 5.57 | 235,271 |
| 27 Jul 21 |
5.46980 -0.10 |
5.57 | 5.37 | 5.57 | 24,882 |
| 26 Jul 21 |
5.56920 +0.00 |
5.77 | 5.57 | 5.57 | 45,647 |
| 23 Jul 21 |
5.56920 -0.10 |
5.87 | 5.47 | 5.87 | 59,153 |
| 22 Jul 21 |
5.66870 -0.30 |
5.97 | 5.67 | 5.97 | 100,306 |
| 21 Jul 21 |
5.96700 +0.30 |
5.97 | 5.77 | 5.87 | 58,988 |
| 20 Jul 21 |
5.66870 +0.40 |
5.87 | 5.27 | 5.27 | 90,482 |
| 19 Jul 21 |
5.27090 -0.30 |
5.47 | 5.07 | 5.27 | 141,224 |
| 16 Jul 21 |
5.56920 -0.40 |
6.07 | 5.57 | 6.07 | 95,812 |
| 15 Jul 21 |
5.96700 -0.20 |
6.17 | 5.77 | 5.97 | 101,000 |
| 14 Jul 21 |
6.16590 -0.20 |
6.36 | 5.97 | 6.36 | 169,612 |
| 13 Jul 21 |
6.36480 +0.00 |
6.36 | 6.17 | 6.27 | 61,024 |
| 12 Jul 21 |
6.36480 -0.20 |
6.46 | 6.27 | 6.36 | 52,035 |
| 09 Jul 21 |
6.56370 +0.20 |
6.66 | 6.27 | 6.46 | 102,753 |
| 08 Jul 21 |
6.36480 +0.00 |
6.36 | 6.07 | 6.17 | 146,506 |
| 07 Jul 21 |
6.36480 -0.30 |
6.66 | 6.17 | 6.66 | 222,294 |
| 06 Jul 21 |
6.66320 -0.20 |
6.76 | 6.46 | 6.76 | 159,694 |
| 05 Jul 21 |
6.86210 +0.20 |
7.06 | 6.36 | 6.86 | 227,518 |
| 02 Jul 21 |
6.66320 +0.00 |
6.76 | 6.66 | 6.76 | 45,424 |
| 30 Jun 21 |
6.66320 -0.20 |
6.96 | 6.66 | 6.96 | 131,294 |
| 29 Jun 21 |
6.86210 +0.10 |
6.96 | 6.76 | 6.76 | 71,847 |
| 28 Jun 21 |
6.76260 -0.20 |
7.06 | 6.46 | 7.06 | 206,471 |
| 25 Jun 21 |
6.96150 -0.10 |
7.16 | 6.86 | 7.16 | 190,106 |
| 24 Jun 21 |
7.06100 -0.20 |
7.36 | 7.06 | 7.16 | 184,753 |
| 23 Jun 21 |
7.25990 +0.50 |
7.46 | 7.06 | 7.16 | 598,482 |
| 22 Jun 21 |
6.76260 +0.00 |
6.86 | 6.56 | 6.76 | 116,024 |
| 21 Jun 21 |
6.76260 +0.30 |
6.86 | 6.27 | 6.46 | 322,200 |
| 18 Jun 21 |
6.46430 +0.10 |
6.46 | 6.27 | 6.36 | 118,035 |
| 17 Jun 21 |
6.36480 -0.50 |
6.96 | 6.17 | 6.96 | 291,906 |
| 16 Jun 21 |
6.86210 +0.00 |
7.06 | 6.66 | 6.86 | 271,106 |
| 15 Jun 21 |
6.86210 +0.40 |
6.86 | 6.56 | 6.66 | 305,224 |
| 14 Jun 21 |
6.46430 +0.50 |
6.66 | 6.07 | 6.07 | 455,435 |
| 11 Jun 21 |
5.96700 +0.00 |
6.07 | 5.97 | 5.97 | 93,800 |
| 10 Jun 21 |
5.96700 +0.10 |
6.07 | 5.87 | 5.87 | 186,647 |
| 09 Jun 21 |
5.86760 +0.00 |
5.97 | 5.77 | 5.87 | 68,471 |
| 08 Jun 21 |
5.86760 -0.10 |
5.97 | 5.67 | 5.97 | 123,082 |
| 07 Jun 21 |
5.96700 -0.10 |
6.07 | 5.87 | 6.07 | 172,506 |
| 04 Jun 21 |
6.06650 +0.30 |
6.07 | 5.87 | 5.87 | 144,788 |
| 03 Jun 21 |
5.76810 -0.20 |
6.07 | 5.77 | 6.07 | 191,812 |
| 02 Jun 21 |
5.96700 +0.10 |
6.17 | 5.87 | 5.87 | 295,200 |
| 01 Jun 21 |
5.86760 +0.20 |
5.97 | 5.77 | 5.87 | 191,659 |
| 31 May 21 |
5.66870 +0.20 |
5.67 | 5.47 | 5.47 | 127,353 |
| 28 May 21 |
5.46980 +0.00 |
5.57 | 5.37 | 5.57 | 70,376 |
| 27 May 21 |
5.46980 +0.10 |
5.47 | 5.27 | 5.37 | 41,024 |
| 26 May 21 |
5.37030 +0.00 |
5.47 | 5.27 | 5.27 | 27,388 |
| 25 May 21 |
5.37030 -0.10 |
5.57 | 5.37 | 5.47 | 61,776 |
| 21 May 21 |
5.46980 +0.00 |
5.47 | 5.37 | 5.47 | 44,318 |
| 20 May 21 |
5.46980 +0.10 |
5.47 | 5.17 | 5.17 | 83,282 |
| 19 May 21 |
5.37030 -0.20 |
5.47 | 5.17 | 5.37 | 86,024 |
| 18 May 21 |
5.56920 +0.00 |
5.67 | 5.37 | 5.57 | 114,576 |
| 17 May 21 |
5.56920 +0.40 |
5.57 | 5.07 | 5.07 | 360,224 |
| 14 May 21 |
5.17140 +0.10 |
5.27 | 5.07 | 5.27 | 60,106 |
| 13 May 21 |
5.07200 -0.30 |
5.37 | 4.97 | 5.27 | 242,000 |
| 12 May 21 |
5.37030 -0.10 |
5.67 | 5.37 | 5.67 | 151,341 |
| 11 May 21 |
5.46980 -0.30 |
5.67 | 5.47 | 5.57 | 100,694 |
| 10 May 21 |
5.76810 -0.20 |
6.17 | 5.67 | 6.17 | 185,400 |
| 07 May 21 |
5.96700 -0.10 |
6.07 | 5.87 | 5.97 | 72,541 |
| 06 May 21 |
6.06650 +0.00 |
6.07 | 5.87 | 6.07 | 104,565 |
| 05 May 21 |
6.06650 +0.40 |
6.17 | 5.77 | 5.87 | 390,824 |
| 04 May 21 |
5.66870 +0.10 |
5.97 | 5.57 | 5.67 | 148,212 |
| 03 May 21 |
5.56920 +0.20 |
5.57 | 5.37 | 5.47 | 109,612 |
| 30 Apr 21 |
5.37030 +0.10 |
5.37 | 5.07 | 5.27 | 146,141 |
| 29 Apr 21 |
5.27090 -0.50 |
5.67 | 5.17 | 5.37 | 385,988 |
| 28 Apr 21 |
5.76810 +0.20 |
5.77 | 5.37 | 5.37 | 59,894 |
| 27 Apr 21 |
5.56920 +0.20 |
5.57 | 5.27 | 5.47 | 64,024 |
| 26 Apr 21 |
5.37030 +0.10 |
5.57 | 5.07 | 5.17 | 65,435 |
| 23 Apr 21 |
5.27090 +0.00 |
5.37 | 5.17 | 5.17 | 46,318 |
| 22 Apr 21 |
5.27090 -0.30 |
5.57 | 5.27 | 5.57 | 44,659 |
| 21 Apr 21 |
5.56920 +0.20 |
5.57 | 5.27 | 5.27 | 73,647 |
| 20 Apr 21 |
5.37030 -0.20 |
5.47 | 5.27 | 5.47 | 63,671 |
| 19 Apr 21 |
5.56920 -0.10 |
5.77 | 5.47 | 5.67 | 77,565 |
| 16 Apr 21 |
5.66870 -0.20 |
5.87 | 5.67 | 5.77 | 82,929 |
| 15 Apr 21 |
5.86760 -0.10 |
6.07 | 5.67 | 5.97 | 111,741 |
| 14 Apr 21 |
5.96700 +0.30 |
6.07 | 5.57 | 5.57 | 164,259 |
| 13 Apr 21 |
5.66870 -0.10 |
5.97 | 5.57 | 5.97 | 92,753 |
| 12 Apr 21 |
5.76810 -0.30 |
6.07 | 5.77 | 6.07 | 102,824 |
| 09 Apr 21 |
6.06650 -0.10 |
6.07 | 5.97 | 6.07 | 38,894 |
| 08 Apr 21 |
6.16590 +0.10 |
6.27 | 5.87 | 6.07 | 120,318 |
| 07 Apr 21 |
6.06650 -0.10 |
6.17 | 6.07 | 6.17 | 60,635 |
| 06 Apr 21 |
6.16590 +0.20 |
6.27 | 5.97 | 6.07 | 89,094 |
| 05 Apr 21 |
5.96700 -0.30 |
6.27 | 5.87 | 6.27 | 79,306 |
| 01 Apr 21 |
6.26540 +0.20 |
6.27 | 5.97 | 6.07 | 70,141 |
| 31 Mar 21 |
6.06650 -0.10 |
6.27 | 5.97 | 6.17 | 76,282 |
| 30 Mar 21 |
6.16590 +0.10 |
6.17 | 5.87 | 5.97 | 71,459 |
| 29 Mar 21 |
6.06650 -0.10 |
6.17 | 5.87 | 6.17 | 63,188 |
| 26 Mar 21 |
6.16590 +0.00 |
6.27 | 5.97 | 6.27 | 71,859 |
| 25 Mar 21 |
6.16590 -0.10 |
6.17 | 5.87 | 5.87 | 151,859 |
| 24 Mar 21 |
6.26540 +0.30 |
6.27 | 5.97 | 5.97 | 135,929 |
| 23 Mar 21 |
5.96700 -0.40 |
6.17 | 5.87 | 5.97 | 198,659 |
| 22 Mar 21 |
6.36480 +0.20 |
6.46 | 6.07 | 6.17 | 112,471 |
| 19 Mar 21 |
6.16590 +0.00 |
6.36 | 5.97 | 6.17 | 329,800 |
| 18 Mar 21 |
6.16590 -0.50 |
6.66 | 5.77 | 6.46 | 240,576 |
| 17 Mar 21 |
6.66320 +0.40 |
6.76 | 6.17 | 6.17 | 385,541 |
| 16 Mar 21 |
6.26540 -0.40 |
6.66 | 6.17 | 6.66 | 529,447 |
| 15 Mar 21 |
6.66320 -0.30 |
6.96 | 6.56 | 6.96 | 219,329 |
| 12 Mar 21 |
6.96150 -0.10 |
7.26 | 6.96 | 7.06 | 107,247 |
| 11 Mar 21 |
7.06100 +0.20 |
7.06 | 6.86 | 7.06 | 102,200 |
| 10 Mar 21 |
6.86210 -0.10 |
7.06 | 6.76 | 6.96 | 204,941 |
| 09 Mar 21 |
6.96150 -0.10 |
7.26 | 6.66 | 7.06 | 323,318 |
| 08 Mar 21 |
7.06100 +0.20 |
7.56 | 6.96 | 7.26 | 578,729 |
| 05 Mar 21 |
6.86210 +1.59 |
7.16 | 5.67 | 5.67 | 1,101,953 |
| 04 Mar 21 |
5.27090 +0.20 |
5.47 | 4.97 | 5.07 | 277,647 |
| 03 Mar 21 |
5.07200 +0.00 |
5.17 | 4.97 | 5.07 | 62,847 |
| 02 Mar 21 |
5.07200 -0.10 |
5.27 | 4.97 | 5.27 | 142,800 |
| 01 Mar 21 |
5.17140 +0.10 |
5.27 | 4.97 | 5.17 | 104,576 |
| 26 Feb 21 |
5.07200 -0.20 |
5.27 | 4.77 | 5.27 | 196,835 |
| 25 Feb 21 |
5.27090 -0.20 |
5.77 | 5.27 | 5.37 | 320,859 |
| 24 Feb 21 |
5.46980 +0.30 |
5.47 | 5.27 | 5.37 | 214,682 |
| 23 Feb 21 |
5.17140 -0.10 |
5.27 | 4.97 | 5.27 | 138,024 |
| 22 Feb 21 |
5.27090 +0.30 |
5.37 | 4.97 | 4.97 | 179,141 |
| 19 Feb 21 |
4.97250 +0.00 |
5.07 | 4.77 | 4.87 | 144,929 |
| 18 Feb 21 |
4.97250 -0.20 |
5.47 | 4.97 | 5.37 | 275,812 |
| 17 Feb 21 |
5.17140 +0.00 |
5.47 | 5.07 | 5.37 | 234,882 |
| 16 Feb 21 |
5.17140 +0.20 |
5.37 | 5.07 | 5.07 | 314,671 |
| 12 Feb 21 |
4.97250 +0.30 |
4.97 | 4.57 | 4.77 | 303,424 |
| 11 Feb 21 |
4.67420 -0.30 |
5.07 | 4.57 | 4.97 | 252,259 |
| 10 Feb 21 |
4.97250 +0.10 |
5.07 | 4.77 | 4.77 | 416,282 |
| 09 Feb 21 |
4.87310 -0.10 |
4.97 | 4.28 | 4.87 | 339,741 |
| 08 Feb 21 |
4.97250 +0.99 |
4.97 | 4.28 | 4.28 | 453,365 |
| 05 Feb 21 |
3.97800 +0.50 |
3.98 | 3.58 | 3.58 | 626,000 |
| 04 Feb 21 |
3.48080 +0.00 |
3.58 | 3.38 | 3.48 | 202,094 |
| 03 Feb 21 |
3.48080 +0.20 |
3.48 | 3.28 | 3.38 | 183,541 |
| 02 Feb 21 |
3.28190 +0.10 |
3.38 | 3.18 | 3.28 | 108,871 |
| 01 Feb 21 |
3.18240 +0.10 |
3.18 | 3.08 | 3.08 | 121,953 |
| 29 Jan 21 |
3.08300 -0.10 |
3.18 | 2.98 | 3.18 | 72,765 |
| 28 Jan 21 |
3.18240 +0.00 |
3.28 | 3.08 | 3.18 | 45,612 |
| 27 Jan 21 |
3.18240 +0.10 |
3.18 | 2.98 | 3.08 | 114,024 |
| 26 Jan 21 |
3.08300 -0.10 |
3.28 | 3.08 | 3.28 | 53,824 |
| 25 Jan 21 |
3.18240 +0.00 |
3.18 | 3.08 | 3.18 | 94,741 |
| 22 Jan 21 |
3.18240 -0.20 |
3.28 | 3.18 | 3.18 | 87,518 |
| 21 Jan 21 |
3.38130 -0.10 |
3.48 | 3.28 | 3.48 | 195,365 |
| 20 Jan 21 |
3.48080 +0.10 |
3.58 | 3.38 | 3.38 | 102,694 |
| 19 Jan 21 |
3.38130 +0.10 |
3.38 | 3.28 | 3.38 | 60,318 |
| 18 Jan 21 |
3.28190 -0.20 |
3.48 | 3.28 | 3.48 | 81,341 |
| 15 Jan 21 |
3.48080 -0.10 |
3.58 | 3.38 | 3.58 | 97,353 |
| 14 Jan 21 |
3.58020 +0.10 |
3.58 | 3.38 | 3.48 | 181,400 |
| 13 Jan 21 |
3.48080 +0.10 |
3.48 | 3.38 | 3.48 | 33,694 |
| 12 Jan 21 |
3.38130 +0.10 |
3.48 | 3.28 | 3.28 | 189,482 |
| 11 Jan 21 |
3.28190 -0.10 |
3.38 | 3.18 | 3.38 | 121,259 |
| 08 Jan 21 |
3.38130 -0.10 |
3.58 | 3.38 | 3.58 | 101,824 |
| 07 Jan 21 |
3.48080 +0.10 |
3.48 | 3.38 | 3.38 | 128,482 |
| 06 Jan 21 |
3.38130 +0.20 |
3.38 | 3.28 | 3.28 | 120,729 |
| 05 Jan 21 |
3.18240 +0.20 |
3.28 | 2.98 | 2.98 | 223,424 |
| 04 Jan 21 |
2.98350 +0.00 |
3.08 | 2.98 | 3.08 | 56,871 |
| 31 Dec 20 |
2.98350 -0.10 |
3.08 | 2.98 | 2.98 | 41,824 |
| 30 Dec 20 |
3.08300 +0.10 |
3.08 | 2.98 | 2.98 | 52,329 |
| 29 Dec 20 |
2.98350 +0.00 |
3.08 | 2.98 | 2.98 | 144,624 |
| 24 Dec 20 |
2.98350 -0.10 |
3.08 | 2.98 | 2.98 | 35,529 |
| 23 Dec 20 |
3.08300 +0.10 |
3.18 | 2.98 | 2.98 | 141,424 |
| 22 Dec 20 |
2.98350 +0.00 |
3.08 | 2.88 | 2.98 | 75,847 |
| 21 Dec 20 |
2.98350 -0.40 |
2.98 | 2.78 | 2.88 | 355,894 |
| 18 Dec 20 |
3.38130 +0.00 |
3.48 | 3.28 | 3.28 | 77,800 |
| 17 Dec 20 |
3.38130 +0.00 |
3.38 | 3.28 | 3.38 | 83,600 |
| 16 Dec 20 |
3.38130 -0.20 |
3.68 | 3.38 | 3.68 | 133,212 |
| 15 Dec 20 |
3.58020 -0.10 |
3.78 | 3.58 | 3.68 | 82,506 |
| 14 Dec 20 |
3.67970 +0.00 |
3.88 | 3.68 | 3.78 | 222,847 |
| 11 Dec 20 |
3.67970 +0.30 |
3.68 | 3.38 | 3.58 | 362,459 |
| 10 Dec 20 |
3.38130 +0.30 |
3.38 | 3.08 | 3.08 | 314,024 |
| 09 Dec 20 |
3.08300 +0.00 |
3.18 | 2.98 | 3.08 | 151,506 |
| 08 Dec 20 |
3.08300 +0.00 |
3.18 | 2.98 | 3.08 | 147,471 |
| 07 Dec 20 |
3.08300 +0.00 |
3.18 | 2.98 | 3.08 | 121,788 |
| 04 Dec 20 |
3.08300 +0.10 |
3.08 | 2.98 | 2.98 | 131,635 |
| 03 Dec 20 |
2.98350 +0.10 |
2.98 | 2.78 | 2.78 | 77,494 |
| 02 Dec 20 |
2.88410 +0.10 |
2.98 | 2.78 | 2.88 | 101,106 |
| 01 Dec 20 |
2.78460 -0.20 |
2.98 | 2.78 | 2.88 | 72,106 |
| 30 Nov 20 |
2.98350 +0.00 |
3.08 | 2.88 | 3.08 | 69,000 |
| 27 Nov 20 |
2.98350 -0.10 |
3.08 | 2.98 | 2.98 | 87,129 |
| 26 Nov 20 |
3.08300 +0.00 |
3.08 | 2.88 | 2.88 | 93,388 |
| 25 Nov 20 |
3.08300 -0.10 |
3.28 | 2.98 | 3.28 | 210,176 |
| 24 Nov 20 |
3.18240 +0.40 |
3.28 | 2.78 | 2.78 | 710,118 |
| 23 Nov 20 |
2.78460 +0.10 |
2.78 | 2.69 | 2.69 | 145,847 |
| 20 Nov 20 |
2.68520 +0.00 |
2.78 | 2.59 | 2.78 | 64,200 |
| 19 Nov 20 |
2.68520 -0.10 |
2.78 | 2.69 | 2.78 | 32,624 |
| 18 Nov 20 |
2.78460 +0.10 |
2.78 | 2.69 | 2.69 | 174,835 |
| 17 Nov 20 |
2.68520 +0.00 |
2.69 | 2.59 | 2.59 | 46,141 |
| 16 Nov 20 |
2.68520 +0.30 |
2.69 | 2.49 | 2.59 | 96,424 |
| 13 Nov 20 |
2.38680 -0.10 |
2.49 | 2.29 | 2.39 | 117,306 |
| 12 Nov 20 |
2.48630 -0.20 |
2.78 | 2.49 | 2.78 | 110,365 |
| 11 Nov 20 |
2.68520 +0.00 |
2.98 | 2.69 | 2.88 | 132,447 |
| 10 Nov 20 |
2.68520 +0.30 |
2.98 | 2.49 | 2.49 | 341,047 |
| 09 Nov 20 |
2.38680 +0.40 |
2.49 | 2.09 | 2.09 | 265,059 |
| 06 Nov 20 |
1.98900 +0.00 |
2.09 | 1.89 | 2.09 | 35,082 |
| 05 Nov 20 |
1.98900 -0.10 |
2.09 | 1.89 | 2.09 | 36,647 |
| 04 Nov 20 |
2.08850 -0.30 |
2.49 | 2.09 | 2.39 | 113,929 |
| 03 Nov 20 |
2.38680 +0.40 |
2.39 | 1.99 | 2.09 | 246,059 |
| 02 Nov 20 |
1.98900 +0.00 |
1.99 | 1.89 | 1.99 | 64,165 |
| 30 Oct 20 |
1.98900 +0.20 |
1.99 | 1.69 | 1.79 | 442,341 |
| 29 Oct 20 |
1.79010 +0.10 |
1.79 | 1.69 | 1.69 | 122,918 |
| 28 Oct 20 |
1.69070 -0.10 |
1.69 | 1.59 | 1.69 | 128,059 |
| 27 Oct 20 |
1.79010 +0.20 |
1.79 | 1.59 | 1.59 | 186,600 |
| 26 Oct 20 |
1.59120 -0.10 |
1.69 | 1.59 | 1.69 | 47,459 |
| 23 Oct 20 |
1.69070 +0.10 |
1.79 | 1.69 | 1.69 | 41,082 |
| 22 Oct 20 |
1.59120 +0.00 |
1.69 | 1.59 | 1.59 | 104,588 |
| 21 Oct 20 |
1.59120 +0.00 |
1.59 | 1.49 | 1.59 | 42,824 |
| 20 Oct 20 |
1.59120 +0.00 |
1.59 | 1.39 | 1.59 | 197,471 |
| 19 Oct 20 |
1.59120 -0.10 |
1.69 | 1.59 | 1.69 | 86,153 |
| 16 Oct 20 |
1.69070 +0.00 |
1.79 | 1.69 | 1.79 | 73,859 |
| 15 Oct 20 |
1.69070 +0.00 |
1.79 | 1.59 | 1.79 | 91,553 |
| 14 Oct 20 |
1.69070 -0.10 |
1.89 | 1.69 | 1.79 | 105,424 |
| 13 Oct 20 |
1.79010 -0.10 |
1.99 | 1.79 | 1.99 | 47,776 |
| 09 Oct 20 |
1.88960 +0.00 |
1.89 | 1.79 | 1.89 | 61,588 |
| 08 Oct 20 |
1.88960 +0.10 |
1.89 | 1.79 | 1.89 | 72,424 |
| 07 Oct 20 |
1.79010 +0.00 |
1.89 | 1.79 | 1.89 | 39,953 |
| 06 Oct 20 |
1.79010 -0.10 |
1.89 | 1.79 | 1.89 | 51,518 |
| 05 Oct 20 |
1.88960 +0.00 |
1.99 | 1.89 | 1.99 | 35,882 |
| 02 Oct 20 |
1.88960 +0.00 |
1.89 | 1.69 | 1.69 | 99,588 |
| 01 Oct 20 |
1.88960 +0.00 |
1.99 | 1.79 | 1.79 | 147,282 |
| 30 Sep 20 |
1.88960 -0.10 |
1.99 | 1.89 | 1.99 | 103,788 |
| 29 Sep 20 |
1.98900 -0.10 |
2.09 | 1.99 | 1.99 | 79,871 |
| 28 Sep 20 |
2.08850 +0.00 |
2.19 | 1.99 | 2.09 | 52,459 |
| 25 Sep 20 |
2.08850 +0.00 |
2.09 | 1.99 | 1.99 | 31,412 |
| 24 Sep 20 |
2.08850 -0.10 |
2.19 | 2.09 | 2.19 | 32,024 |
| 23 Sep 20 |
2.18790 +0.00 |
2.19 | 2.09 | 2.19 | 26,471 |
| 22 Sep 20 |
2.18790 +0.00 |
2.29 | 2.19 | 2.19 | 25,153 |
| 21 Sep 20 |
2.18790 -0.20 |
2.29 | 2.09 | 2.29 | 151,518 |
| 18 Sep 20 |
2.38680 +0.10 |
2.49 | 2.29 | 2.49 | 59,671 |
| 17 Sep 20 |
2.28740 -0.10 |
2.49 | 2.29 | 2.49 | 41,459 |
| 16 Sep 20 |
2.38680 -0.10 |
2.49 | 2.29 | 2.49 | 118,694 |
| 15 Sep 20 |
2.48630 +0.10 |
2.49 | 2.39 | 2.39 | 48,176 |
| 14 Sep 20 |
2.38680 -0.10 |
2.49 | 2.39 | 2.49 | 112,471 |
| 11 Sep 20 |
2.48630 -0.10 |
2.69 | 2.49 | 2.69 | 56,541 |
| 10 Sep 20 |
2.58570 +0.00 |
2.69 | 2.59 | 2.59 | 41,365 |
| 09 Sep 20 |
2.58570 -0.10 |
2.69 | 2.59 | 2.69 | 73,741 |
| 08 Sep 20 |
2.68520 -0.10 |
2.69 | 2.59 | 2.69 | 50,329 |
| 04 Sep 20 |
2.78460 +0.00 |
2.78 | 2.59 | 2.78 | 98,659 |
| 03 Sep 20 |
2.78460 -0.10 |
2.98 | 2.78 | 2.78 | 45,988 |
| 02 Sep 20 |
2.88410 -0.10 |
3.08 | 2.88 | 2.98 | 79,035 |
| 01 Sep 20 |
2.98350 +0.00 |
2.98 | 2.98 | 2.98 | 45,765 |
| 31 Aug 20 |
2.98350 -0.10 |
3.08 | 2.98 | 2.98 | 84,000 |
| 28 Aug 20 |
3.08300 +0.00 |
3.08 | 2.98 | 2.98 | 24,153 |
| 27 Aug 20 |
3.08300 +0.00 |
3.08 | 2.98 | 3.08 | 41,082 |
| 26 Aug 20 |
3.08300 +0.00 |
3.08 | 2.98 | 3.08 | 29,376 |
| 25 Aug 20 |
3.08300 +0.00 |
3.08 | 3.08 | 3.08 | 42,529 |
| 24 Aug 20 |
3.08300 +0.00 |
3.18 | 3.08 | 3.18 | 92,341 |
| 21 Aug 20 |
3.08300 +0.00 |
3.18 | 3.08 | 3.08 | 84,612 |
| 20 Aug 20 |
3.08300 -0.10 |
3.18 | 3.08 | 3.18 | 50,400 |
| 19 Aug 20 |
3.18240 +0.10 |
3.28 | 3.18 | 3.28 | 63,635 |
| 18 Aug 20 |
3.08300 -0.30 |
3.48 | 3.08 | 3.48 | 490,588 |
| 17 Aug 20 |
3.38130 +0.10 |
3.38 | 3.18 | 3.18 | 81,765 |
| 14 Aug 20 |
3.28190 +0.00 |
3.28 | 3.18 | 3.28 | 131,659 |
| 13 Aug 20 |
3.28190 -0.30 |
3.48 | 3.28 | 3.48 | 122,129 |
| 12 Aug 20 |
3.58020 +0.40 |
3.58 | 3.18 | 3.18 | 289,200 |
| 11 Aug 20 |
3.18240 +0.10 |
3.18 | 3.08 | 3.18 | 98,247 |
| 10 Aug 20 |
3.08300 +0.00 |
3.08 | 2.98 | 3.08 | 118,882 |
| 07 Aug 20 |
3.08300 +0.00 |
3.08 | 3.08 | 3.08 | 54,835 |
| 06 Aug 20 |
3.08300 +0.00 |
3.18 | 3.08 | 3.18 | 80,976 |
| 05 Aug 20 |
3.08300 -0.10 |
3.38 | 3.08 | 3.18 | 136,800 |
| 04 Aug 20 |
3.18240 +0.00 |
3.18 | 3.08 | 3.18 | 63,506 |
| 31 Jul 20 |
3.18240 +0.00 |
3.18 | 2.98 | 3.18 | 62,400 |
| 30 Jul 20 |
3.18240 +0.00 |
3.18 | 2.98 | 3.08 | 48,600 |
| 29 Jul 20 |
3.18240 +0.10 |
3.18 | 3.08 | 3.08 | 48,635 |
| 28 Jul 20 |
3.08300 -0.10 |
3.18 | 3.08 | 3.18 | 68,694 |
| 27 Jul 20 |
3.18240 -0.10 |
3.28 | 3.08 | 3.28 | 51,776 |
| 24 Jul 20 |
3.28190 +0.00 |
3.28 | 3.18 | 3.28 | 52,776 |
| 23 Jul 20 |
3.28190 -0.10 |
3.38 | 3.28 | 3.38 | 60,612 |
| 22 Jul 20 |
3.38130 -0.10 |
3.38 | 3.28 | 3.38 | 36,106 |
| 21 Jul 20 |
3.48080 +0.20 |
3.48 | 3.28 | 3.28 | 78,671 |
| 20 Jul 20 |
3.28190 +0.00 |
3.28 | 3.18 | 3.18 | 25,741 |
| 17 Jul 20 |
3.28190 +0.10 |
3.28 | 3.18 | 3.18 | 46,200 |
| 16 Jul 20 |
3.18240 -0.10 |
3.28 | 3.18 | 3.28 | 33,859 |
| 15 Jul 20 |
3.28190 +0.20 |
3.28 | 3.08 | 3.08 | 58,400 |
| 14 Jul 20 |
3.08300 +0.00 |
3.18 | 3.08 | 3.08 | 39,482 |
| 13 Jul 20 |
3.08300 -0.20 |
3.28 | 3.08 | 3.18 | 75,553 |
| 10 Jul 20 |
3.28190 +0.10 |
3.28 | 3.18 | 3.18 | 56,294 |
| 09 Jul 20 |
3.18240 -0.10 |
3.28 | 3.08 | 3.28 | 108,800 |
| 08 Jul 20 |
3.28190 -0.10 |
3.28 | 3.18 | 3.28 | 59,388 |
| 07 Jul 20 |
3.38130 -0.10 |
3.48 | 3.38 | 3.48 | 56,153 |
| 06 Jul 20 |
3.48080 +0.10 |
3.58 | 3.38 | 3.48 | 46,553 |
| 03 Jul 20 |
3.38130 +0.00 |
3.38 | 3.28 | 3.38 | 11,553 |
| 02 Jul 20 |
3.38130 +0.00 |
3.48 | 3.38 | 3.38 | 72,388 |
| 30 Jun 20 |
3.38130 +0.10 |
3.38 | 3.18 | 3.28 | 70,047 |
| 29 Jun 20 |
3.28190 +0.00 |
3.48 | 3.08 | 3.28 | 105,153 |
| 26 Jun 20 |
3.28190 -0.30 |
3.48 | 3.18 | 3.48 | 119,165 |
| 25 Jun 20 |
3.58020 +0.10 |
3.78 | 3.38 | 3.38 | 83,882 |
| 24 Jun 20 |
3.48080 -0.20 |
3.58 | 3.38 | 3.58 | 83,012 |
| 23 Jun 20 |
3.67970 +0.00 |
3.88 | 3.58 | 3.78 | 89,306 |
| 22 Jun 20 |
3.67970 +0.00 |
3.78 | 3.48 | 3.58 | 141,812 |
| 19 Jun 20 |
3.67970 +0.00 |
3.88 | 3.68 | 3.88 | 177,576 |
| 18 Jun 20 |
3.67970 -0.10 |
3.88 | 3.68 | 3.88 | 95,741 |
| 17 Jun 20 |
3.77910 -0.20 |
4.08 | 3.78 | 4.08 | 87,082 |
| 16 Jun 20 |
3.97800 -0.10 |
4.48 | 3.98 | 4.38 | 181,012 |
| 15 Jun 20 |
4.07750 +0.10 |
4.18 | 3.68 | 3.88 | 162,647 |
| 12 Jun 20 |
3.97800 +0.30 |
4.18 | 3.78 | 3.98 | 240,153 |
| 11 Jun 20 |
3.67970 -0.70 |
3.98 | 3.38 | 3.68 | 417,424 |
| 10 Jun 20 |
4.37580 -0.30 |
4.67 | 4.18 | 4.67 | 302,847 |
| 09 Jun 20 |
4.67420 -0.40 |
4.97 | 4.48 | 4.97 | 541,682 |
| 08 Jun 20 |
5.07200 +1.39 |
5.37 | 4.28 | 4.28 | 1,028,165 |
| 05 Jun 20 |
3.67970 +0.90 |
3.88 | 2.98 | 2.98 | 1,116,588 |
| 04 Jun 20 |
2.78460 -0.10 |
2.98 | 2.78 | 2.98 | 176,824 |
| 03 Jun 20 |
2.88410 +0.10 |
3.08 | 2.78 | 2.78 | 222,800 |
| 02 Jun 20 |
2.78460 +0.10 |
2.78 | 2.69 | 2.78 | 154,612 |
| 01 Jun 20 |
2.68520 +0.00 |
2.78 | 2.59 | 2.78 | 141,176 |
| 29 May 20 |
2.68520 -0.30 |
2.98 | 2.69 | 2.88 | 616,965 |
| 28 May 20 |
2.98350 +0.20 |
2.98 | 2.78 | 2.88 | 49,529 |
| 27 May 20 |
2.78460 -0.20 |
2.98 | 2.78 | 2.98 | 61,541 |
| 26 May 20 |
2.98350 -0.10 |
3.08 | 2.98 | 3.08 | 51,635 |
| 25 May 20 |
3.08300 +0.20 |
3.08 | 2.98 | 3.08 | 31,000 |
| 22 May 20 |
2.88410 -0.10 |
2.98 | 2.78 | 2.98 | 120,824 |
| 21 May 20 |
2.98350 +0.00 |
3.18 | 2.98 | 3.08 | 243,541 |
| 20 May 20 |
2.98350 +0.20 |
3.08 | 2.78 | 2.78 | 314,329 |
| 19 May 20 |
2.78460 +0.10 |
2.98 | 2.78 | 2.88 | 132,565 |
| 15 May 20 |
2.68520 +0.10 |
2.78 | 2.49 | 2.59 | 93,588 |
| 14 May 20 |
2.58570 +0.00 |
2.59 | 2.39 | 2.49 | 76,024 |
| 13 May 20 |
2.58570 +0.00 |
2.59 | 2.49 | 2.59 | 123,165 |
| 12 May 20 |
2.58570 -0.10 |
2.78 | 2.59 | 2.78 | 74,059 |
| 11 May 20 |
2.68520 -0.10 |
2.78 | 2.69 | 2.78 | 68,929 |
| 08 May 20 |
2.78460 +0.00 |
2.78 | 2.69 | 2.78 | 38,365 |
| 07 May 20 |
2.78460 +0.10 |
2.78 | 2.69 | 2.78 | 90,718 |
| 06 May 20 |
2.68520 -0.20 |
2.98 | 2.69 | 2.98 | 97,729 |
| 05 May 20 |
2.88410 +0.20 |
3.08 | 2.78 | 2.88 | 101,106 |
| 04 May 20 |
2.68520 -0.10 |
2.78 | 2.69 | 2.69 | 22,800 |
| 01 May 20 |
2.78460 +0.00 |
2.88 | 2.69 | 2.88 | 83,412 |
| 30 Apr 20 |
2.78460 +0.00 |
2.98 | 2.78 | 2.88 | 196,247 |
| 29 Apr 20 |
2.78460 +0.20 |
2.88 | 2.69 | 2.69 | 190,718 |
| 28 Apr 20 |
2.58570 +0.10 |
2.69 | 2.49 | 2.49 | 63,165 |
| 27 Apr 20 |
2.48630 -0.10 |
2.49 | 2.39 | 2.49 | 58,847 |
| 24 Apr 20 |
2.58570 -0.10 |
2.78 | 2.39 | 2.78 | 130,247 |
| 23 Apr 20 |
2.68520 +0.00 |
2.98 | 2.59 | 2.69 | 254,353 |
| 22 Apr 20 |
2.68520 +0.40 |
2.69 | 2.29 | 2.29 | 258,741 |
| 21 Apr 20 |
2.28740 +0.00 |
2.39 | 2.19 | 2.19 | 114,424 |
| 20 Apr 20 |
2.28740 +0.00 |
2.39 | 2.09 | 2.09 | 240,024 |
| 17 Apr 20 |
2.28740 +0.20 |
2.49 | 2.09 | 2.19 | 243,094 |
| 16 Apr 20 |
2.08850 +0.00 |
2.29 | 1.99 | 2.19 | 265,647 |
| 15 Apr 20 |
2.08850 -0.50 |
2.49 | 1.99 | 2.49 | 381,353 |
| 14 Apr 20 |
2.58570 +0.00 |
2.59 | 2.49 | 2.59 | 104,859 |
| 13 Apr 20 |
2.58570 -0.20 |
3.08 | 2.49 | 2.98 | 214,659 |
| 09 Apr 20 |
2.78460 -0.30 |
3.28 | 2.49 | 3.18 | 405,753 |
| 08 Apr 20 |
3.08300 +0.10 |
3.08 | 2.78 | 2.98 | 177,694 |
| 07 Apr 20 |
2.98350 +0.20 |
3.18 | 2.78 | 2.88 | 162,706 |
| 06 Apr 20 |
2.78460 -0.20 |
2.98 | 2.49 | 2.88 | 114,259 |
| 03 Apr 20 |
2.98350 +0.20 |
3.28 | 2.78 | 3.08 | 257,671 |
| 02 Apr 20 |
2.78460 +0.60 |
2.98 | 2.29 | 2.39 | 342,647 |
| 01 Apr 20 |
2.18790 +0.00 |
2.29 | 2.09 | 2.09 | 98,553 |
| 31 Mar 20 |
2.18790 +0.10 |
2.39 | 2.09 | 2.29 | 264,165 |
| 30 Mar 20 |
2.08850 -0.20 |
2.39 | 1.89 | 2.39 | 204,659 |
| 27 Mar 20 |
2.28740 -0.10 |
2.39 | 2.19 | 2.29 | 140,294 |
| 26 Mar 20 |
2.38680 -0.40 |
2.88 | 2.29 | 2.78 | 274,353 |
| 25 Mar 20 |
2.78460 +0.60 |
2.88 | 2.19 | 2.29 | 304,753 |
| 24 Mar 20 |
2.18790 +0.10 |
2.29 | 2.09 | 2.19 | 131,929 |
| 23 Mar 20 |
2.08850 +0.00 |
2.19 | 1.99 | 2.09 | 98,918 |
| 20 Mar 20 |
2.08850 +0.00 |
2.49 | 2.09 | 2.49 | 196,635 |
| 19 Mar 20 |
2.08850 -0.20 |
2.39 | 2.09 | 2.29 | 263,435 |
| 18 Mar 20 |
2.28740 -0.40 |
2.49 | 1.99 | 2.09 | 204,365 |
| 17 Mar 20 |
2.68520 -0.30 |
3.18 | 2.49 | 3.18 | 134,071 |
| 16 Mar 20 |
2.98350 -0.40 |
3.08 | 2.39 | 2.78 | 133,071 |
| 13 Mar 20 |
3.38130 +0.70 |
3.38 | 2.49 | 3.18 | 171,294 |
| 12 Mar 20 |
2.68520 -0.30 |
2.78 | 2.09 | 2.19 | 392,835 |
| 11 Mar 20 |
2.98350 -1.09 |
3.98 | 2.98 | 3.88 | 269,318 |
| 10 Mar 20 |
4.07750 -0.40 |
5.47 | 3.78 | 5.47 | 269,976 |
| 09 Mar 20 |
4.47530 -2.98 |
6.07 | 4.18 | 4.38 | 312,224 |
| 06 Mar 20 |
7.45880 -0.89 |
7.96 | 7.46 | 7.96 | 143,388 |
| 05 Mar 20 |
8.35380 -0.30 |
8.55 | 8.25 | 8.45 | 44,424 |
| 04 Mar 20 |
8.65220 +0.10 |
8.75 | 8.55 | 8.65 | 37,235 |
| 03 Mar 20 |
8.55270 +0.00 |
8.95 | 8.45 | 8.65 | 47,741 |
| 02 Mar 20 |
8.55270 -0.10 |
8.85 | 8.15 | 8.65 | 86,494 |
| 28 Feb 20 |
8.65220 +0.10 |
8.65 | 7.76 | 7.96 | 131,635 |
| 27 Feb 20 |
8.55270 -0.90 |
9.25 | 7.96 | 9.25 | 151,224 |
| 26 Feb 20 |
9.44780 -0.10 |
9.65 | 9.35 | 9.55 | 26,965 |
| 25 Feb 20 |
9.54720 -0.10 |
9.75 | 9.35 | 9.65 | 61,847 |
| 24 Feb 20 |
9.64670 -0.10 |
9.75 | 9.45 | 9.65 | 156,306 |
| 21 Feb 20 |
9.74610 -0.20 |
10.04 | 9.75 | 9.94 | 122,729 |
| 20 Feb 20 |
9.94500 -0.10 |
10.14 | 9.94 | 10.04 | 57,494 |
| 19 Feb 20 |
10.04450 +0.30 |
10.04 | 9.85 | 9.85 | 37,024 |
| 18 Feb 20 |
9.74610 -0.10 |
9.85 | 9.65 | 9.75 | 64,718 |
| 14 Feb 20 |
9.84560 -0.10 |
9.94 | 9.85 | 9.94 | 33,059 |
| 13 Feb 20 |
9.94500 -0.10 |
10.04 | 9.85 | 9.85 | 42,906 |
| 12 Feb 20 |
10.04450 +0.20 |
10.04 | 9.85 | 9.94 | 63,200 |
| 11 Feb 20 |
9.84560 +0.10 |
9.94 | 9.75 | 9.94 | 25,106 |
| 10 Feb 20 |
9.74610 -0.20 |
10.04 | 9.75 | 9.94 | 55,376 |
| 07 Feb 20 |
9.94500 -0.20 |
10.14 | 9.85 | 10.14 | 56,506 |
| 06 Feb 20 |
10.14390 +0.00 |
10.14 | 9.94 | 10.14 | 47,200 |
| 05 Feb 20 |
10.14390 +0.20 |
10.24 | 9.94 | 10.04 | 75,424 |
| 04 Feb 20 |
9.94500 +0.10 |
10.24 | 9.85 | 10.04 | 58,294 |
| 03 Feb 20 |
9.84560 -0.10 |
10.04 | 9.85 | 9.94 | 80,435 |
| 31 Jan 20 |
9.94500 -0.10 |
10.14 | 9.85 | 10.14 | 171,059 |
| 30 Jan 20 |
10.04450 -0.50 |
10.44 | 9.94 | 10.44 | 127,329 |
| 29 Jan 20 |
10.54170 -0.10 |
10.74 | 10.54 | 10.74 | 49,176 |
| 28 Jan 20 |
10.64120 +0.40 |
10.64 | 10.34 | 10.34 | 39,612 |
| 27 Jan 20 |
10.24340 -0.10 |
10.34 | 10.14 | 10.14 | 101,847 |
| 24 Jan 20 |
10.34280 -0.10 |
10.44 | 10.24 | 10.44 | 55,718 |
| 23 Jan 20 |
10.44230 -0.20 |
10.54 | 10.24 | 10.44 | 78,400 |
| 22 Jan 20 |
10.64120 -0.10 |
10.64 | 10.54 | 10.64 | 54,271 |
| 21 Jan 20 |
10.74060 +0.00 |
10.74 | 10.64 | 10.64 | 16,871 |
| 20 Jan 20 |
10.74060 +0.10 |
10.74 | 10.64 | 10.74 | 26,647 |
| 17 Jan 20 |
10.64120 -0.10 |
10.84 | 10.64 | 10.74 | 39,565 |
| 16 Jan 20 |
10.74060 +0.30 |
10.74 | 10.44 | 10.44 | 47,612 |
| 15 Jan 20 |
10.44230 -0.10 |
10.74 | 10.44 | 10.54 | 119,753 |
| 14 Jan 20 |
10.54170 -0.10 |
10.84 | 10.54 | 10.64 | 95,118 |
| 13 Jan 20 |
10.64120 -0.20 |
10.84 | 10.54 | 10.74 | 76,882 |
| 10 Jan 20 |
10.84010 +0.10 |
10.94 | 10.74 | 10.84 | 41,071 |
| 09 Jan 20 |
10.74060 -0.20 |
11.04 | 10.74 | 10.94 | 134,518 |
| 08 Jan 20 |
10.93950 -0.40 |
11.54 | 10.74 | 11.54 | 150,024 |
| 07 Jan 20 |
11.33730 -0.30 |
11.64 | 11.34 | 11.64 | 61,212 |
| 06 Jan 20 |
11.63570 +0.20 |
11.74 | 11.54 | 11.74 | 88,071 |
| 03 Jan 20 |
11.43680 +0.20 |
11.74 | 11.44 | 11.64 | 83,494 |
| 02 Jan 20 |
11.23790 -0.10 |
11.64 | 11.24 | 11.44 | 53,188 |
| 31 Dec 19 |
11.33730 +0.10 |
11.44 | 11.14 | 11.24 | 77,729 |
| 30 Dec 19 |
11.23790 -0.30 |
11.64 | 11.24 | 11.64 | 58,024 |
| 27 Dec 19 |
11.53620 +0.20 |
11.64 | 11.24 | 11.54 | 134,671 |
| 24 Dec 19 |
11.33730 +0.30 |
11.54 | 11.14 | 11.14 | 155,624 |
| 23 Dec 19 |
11.03900 +0.30 |
11.24 | 10.74 | 10.74 | 54,012 |
| 20 Dec 19 |
10.74060 -0.20 |
11.04 | 10.74 | 11.04 | 110,565 |
| 19 Dec 19 |
10.93950 -0.10 |
11.34 | 10.94 | 11.14 | 139,000 |
| 18 Dec 19 |
11.03900 -0.30 |
11.44 | 11.04 | 11.24 | 154,282 |
| 17 Dec 19 |
11.33730 +0.60 |
11.34 | 10.74 | 10.74 | 170,953 |
| 16 Dec 19 |
10.74060 +0.20 |
10.74 | 10.34 | 10.44 | 135,200 |
| 13 Dec 19 |
10.54170 +0.50 |
10.54 | 10.34 | 10.34 | 123,365 |
| 12 Dec 19 |
10.04450 +0.00 |
10.34 | 10.04 | 10.04 | 66,165 |
| 11 Dec 19 |
10.04450 +0.00 |
10.14 | 9.94 | 10.04 | 42,165 |
| 10 Dec 19 |
10.04450 +0.00 |
10.24 | 10.04 | 10.14 | 61,612 |
| 09 Dec 19 |
10.04450 +0.00 |
10.24 | 10.04 | 10.14 | 57,235 |
| 06 Dec 19 |
10.04450 +0.10 |
10.34 | 9.94 | 9.94 | 127,706 |
| 05 Dec 19 |
9.94500 -0.10 |
10.04 | 9.85 | 9.94 | 61,388 |
| 04 Dec 19 |
10.04450 +0.40 |
10.04 | 9.75 | 9.75 | 56,365 |
| 03 Dec 19 |
9.64670 -0.30 |
9.85 | 9.45 | 9.85 | 137,282 |
| 02 Dec 19 |
9.94500 -0.10 |
10.04 | 9.94 | 9.94 | 21,541 |
| 29 Nov 19 |
10.04450 +0.10 |
10.04 | 9.85 | 10.04 | 50,800 |
| 28 Nov 19 |
9.94500 -0.10 |
10.04 | 9.94 | 10.04 | 21,729 |
| 27 Nov 19 |
10.04450 +0.00 |
10.14 | 9.85 | 9.94 | 58,106 |
| 26 Nov 19 |
10.04450 +0.00 |
10.04 | 9.94 | 9.94 | 38,388 |
| 25 Nov 19 |
10.04450 +0.00 |
10.34 | 9.94 | 10.14 | 89,776 |
| 22 Nov 19 |
10.04450 -0.30 |
10.44 | 9.94 | 10.44 | 102,094 |
| 21 Nov 19 |
10.34280 +0.70 |
10.34 | 9.75 | 9.75 | 112,212 |
| 20 Nov 19 |
9.64670 +0.20 |
9.94 | 9.25 | 9.35 | 72,165 |
| 19 Nov 19 |
9.44780 +0.00 |
9.45 | 9.35 | 9.35 | 31,988 |
| 18 Nov 19 |
9.44780 -0.40 |
9.85 | 9.45 | 9.75 | 117,529 |
| 15 Nov 19 |
9.84560 -0.10 |
10.14 | 9.85 | 9.94 | 97,200 |
| 14 Nov 19 |
9.94500 -0.10 |
10.14 | 9.85 | 10.14 | 52,400 |
| 13 Nov 19 |
10.04450 -0.10 |
10.24 | 10.04 | 10.14 | 68,259 |
| 12 Nov 19 |
10.14390 +0.00 |
10.44 | 10.14 | 10.24 | 35,800 |
| 11 Nov 19 |
10.14390 -0.30 |
10.44 | 10.14 | 10.34 | 42,788 |
| 08 Nov 19 |
10.44230 -0.10 |
10.54 | 10.14 | 10.34 | 48,294 |
| 07 Nov 19 |
10.54170 +0.40 |
10.54 | 10.24 | 10.44 | 31,600 |
| 06 Nov 19 |
10.14390 -0.50 |
10.64 | 10.14 | 10.64 | 46,082 |
| 05 Nov 19 |
10.64120 +0.40 |
10.64 | 10.44 | 10.44 | 78,024 |
| 04 Nov 19 |
10.24340 +0.50 |
10.24 | 9.85 | 9.85 | 52,988 |
| 01 Nov 19 |
9.74610 +0.20 |
9.85 | 9.55 | 9.55 | 38,141 |
| 31 Oct 19 |
9.54720 -0.40 |
9.94 | 9.35 | 9.94 | 93,812 |
| 30 Oct 19 |
9.94500 -0.20 |
10.24 | 9.94 | 10.24 | 43,871 |
| 29 Oct 19 |
10.14390 -0.10 |
10.34 | 10.14 | 10.34 | 26,765 |
| 28 Oct 19 |
10.24340 +0.10 |
10.44 | 10.24 | 10.34 | 38,400 |
| 25 Oct 19 |
10.14390 +0.00 |
10.14 | 10.04 | 10.14 | 71,235 |
| 24 Oct 19 |
10.14390 -0.10 |
10.44 | 10.04 | 10.24 | 78,871 |
| 23 Oct 19 |
10.24340 -0.20 |
10.54 | 10.24 | 10.44 | 49,282 |
| 22 Oct 19 |
10.44230 -0.10 |
10.64 | 10.34 | 10.54 | 35,294 |
| 21 Oct 19 |
10.54170 +0.20 |
10.54 | 10.24 | 10.24 | 29,953 |
| 18 Oct 19 |
10.34280 -0.20 |
10.64 | 10.24 | 10.64 | 85,506 |
| 17 Oct 19 |
10.54170 +0.10 |
10.74 | 10.44 | 10.74 | 51,482 |
| 16 Oct 19 |
10.44230 -0.30 |
10.94 | 10.44 | 10.74 | 63,812 |
| 15 Oct 19 |
10.74060 -0.30 |
11.24 | 10.64 | 11.04 | 89,600 |
| 11 Oct 19 |
11.03900 -0.30 |
11.64 | 11.04 | 11.44 | 97,376 |
| 10 Oct 19 |
11.33730 +0.20 |
11.54 | 11.14 | 11.24 | 115,812 |
| 09 Oct 19 |
11.13840 +0.00 |
11.44 | 11.04 | 11.14 | 62,094 |
| 08 Oct 19 |
11.13840 -0.10 |
11.24 | 10.94 | 11.14 | 119,659 |
| 07 Oct 19 |
11.23790 -0.10 |
11.64 | 11.04 | 11.24 | 62,553 |
| 04 Oct 19 |
11.33730 +0.30 |
11.44 | 11.04 | 11.04 | 52,082 |
| 03 Oct 19 |
11.03900 +0.10 |
11.04 | 10.64 | 10.74 | 60,153 |
| 02 Oct 19 |
10.93950 -0.10 |
11.04 | 10.64 | 11.04 | 208,565 |
| 01 Oct 19 |
11.03900 -0.20 |
11.34 | 10.84 | 11.34 | 76,718 |
| 30 Sep 19 |
11.23790 -0.50 |
11.64 | 11.24 | 11.64 | 65,447 |
| 27 Sep 19 |
11.73510 +0.00 |
11.74 | 11.54 | 11.64 | 39,729 |
| 26 Sep 19 |
11.73510 -0.10 |
11.83 | 11.54 | 11.83 | 29,706 |
| 25 Sep 19 |
11.83460 +0.20 |
11.83 | 11.34 | 11.54 | 72,094 |
| 24 Sep 19 |
11.63570 -0.40 |
12.03 | 11.54 | 12.03 | 66,953 |
| 23 Sep 19 |
12.03350 +0.10 |
12.43 | 11.93 | 12.03 | 40,059 |
| 20 Sep 19 |
11.93400 +0.20 |
12.23 | 11.83 | 11.83 | 79,376 |
| 19 Sep 19 |
11.73510 -0.20 |
12.23 | 11.74 | 12.13 | 67,259 |
| 18 Sep 19 |
11.93400 -0.40 |
12.23 | 11.93 | 12.03 | 74,353 |
| 17 Sep 19 |
12.33180 -0.40 |
12.73 | 11.93 | 12.73 | 147,788 |
| 16 Sep 19 |
12.72960 +1.19 |
12.83 | 12.13 | 12.63 | 300,047 |
| 13 Sep 19 |
11.53620 +0.20 |
11.54 | 11.34 | 11.34 | 42,600 |
| 12 Sep 19 |
11.33730 +0.10 |
11.54 | 11.04 | 11.24 | 41,871 |
| 11 Sep 19 |
11.23790 -0.30 |
11.64 | 11.24 | 11.44 | 59,165 |
| 10 Sep 19 |
11.53620 -0.10 |
11.93 | 11.34 | 11.83 | 111,682 |
| 09 Sep 19 |
11.63570 +0.40 |
11.83 | 11.24 | 11.34 | 113,329 |
| 06 Sep 19 |
11.23790 +0.00 |
11.34 | 11.04 | 11.24 | 34,082 |
| 05 Sep 19 |
11.23790 +0.00 |
11.44 | 11.24 | 11.34 | 29,588 |
| 04 Sep 19 |
11.23790 +0.30 |
11.44 | 11.14 | 11.14 | 46,459 |
| 03 Sep 19 |
10.93950 +0.00 |
10.94 | 10.64 | 10.84 | 45,588 |
| 30 Aug 19 |
10.93950 -0.20 |
11.34 | 10.84 | 11.34 | 60,494 |
| 29 Aug 19 |
11.13840 +0.00 |
11.44 | 11.14 | 11.24 | 96,400 |
| 28 Aug 19 |
11.13840 +0.50 |
11.24 | 10.64 | 10.64 | 52,588 |
| 27 Aug 19 |
10.64120 +0.00 |
10.94 | 10.54 | 10.94 | 48,812 |
| 26 Aug 19 |
10.64120 -0.20 |
11.04 | 10.64 | 10.94 | 34,212 |
| 23 Aug 19 |
10.84010 -0.40 |
11.04 | 10.74 | 11.04 | 80,929 |
| 22 Aug 19 |
11.23790 +0.20 |
11.34 | 11.04 | 11.14 | 101,435 |
| 21 Aug 19 |
11.03900 +0.00 |
11.14 | 10.94 | 11.14 | 25,929 |
| 20 Aug 19 |
11.03900 +0.00 |
11.04 | 10.64 | 10.94 | 39,788 |
| 19 Aug 19 |
11.03900 +0.40 |
11.04 | 10.64 | 10.84 | 77,612 |
| 16 Aug 19 |
10.64120 +0.00 |
10.74 | 10.34 | 10.54 | 396,565 |
| 15 Aug 19 |
10.64120 -0.80 |
11.44 | 10.64 | 11.44 | 114,482 |
| 14 Aug 19 |
11.43680 -0.30 |
11.44 | 11.14 | 11.44 | 67,224 |
| 13 Aug 19 |
11.73510 +0.40 |
11.74 | 11.44 | 11.44 | 114,059 |
| 12 Aug 19 |
11.33730 -0.10 |
11.64 | 11.34 | 11.54 | 32,388 |
| 09 Aug 19 |
11.43680 +0.00 |
11.64 | 11.34 | 11.54 | 32,412 |
| 08 Aug 19 |
11.43680 -0.10 |
11.83 | 11.34 | 11.74 | 55,776 |
| 07 Aug 19 |
11.53620 -0.30 |
11.83 | 11.54 | 11.64 | 76,600 |
| 06 Aug 19 |
11.83460 -0.30 |
12.03 | 11.64 | 12.03 | 51,482 |
| 02 Aug 19 |
12.13290 -0.20 |
12.53 | 12.13 | 12.53 | 55,529 |
| 01 Aug 19 |
12.33180 -0.20 |
12.63 | 12.33 | 12.43 | 48,035 |
| 31 Jul 19 |
12.53070 -0.30 |
12.93 | 12.43 | 12.93 | 79,459 |
| 30 Jul 19 |
12.82910 +0.20 |
13.03 | 12.33 | 12.53 | 45,118 |
| 29 Jul 19 |
12.63020 -0.10 |
12.93 | 12.53 | 12.93 | 51,612 |
| 26 Jul 19 |
12.72960 +0.20 |
13.43 | 12.43 | 12.73 | 226,682 |
| 25 Jul 19 |
12.53070 +0.10 |
12.63 | 12.33 | 12.53 | 63,859 |
| 24 Jul 19 |
12.43130 -0.40 |
12.83 | 12.43 | 12.73 | 146,494 |
| 23 Jul 19 |
12.82910 +0.00 |
12.83 | 12.73 | 12.83 | 15,835 |
| 22 Jul 19 |
12.82910 +0.40 |
12.93 | 12.43 | 12.43 | 92,271 |
| 19 Jul 19 |
12.43130 +0.60 |
12.63 | 11.74 | 11.74 | 38,035 |
| 18 Jul 19 |
11.83460 -0.10 |
11.93 | 11.64 | 11.83 | 43,165 |
| 17 Jul 19 |
11.93400 -0.20 |
12.13 | 11.83 | 12.13 | 32,447 |
| 16 Jul 19 |
12.13290 -0.10 |
12.23 | 12.03 | 12.13 | 47,059 |
| 15 Jul 19 |
12.23240 -0.40 |
12.73 | 12.13 | 12.73 | 56,435 |
| 12 Jul 19 |
12.63020 -0.20 |
12.83 | 12.63 | 12.83 | 40,518 |
| 11 Jul 19 |
12.82910 +0.00 |
12.93 | 12.73 | 12.93 | 31,435 |
| 10 Jul 19 |
12.82910 +0.20 |
13.03 | 12.73 | 12.73 | 55,035 |
| 09 Jul 19 |
12.63020 +0.00 |
12.63 | 12.43 | 12.43 | 7,847 |
| 08 Jul 19 |
12.63020 +0.30 |
12.73 | 12.33 | 12.43 | 41,859 |
| 05 Jul 19 |
12.33180 -0.10 |
12.53 | 12.33 | 12.43 | 20,894 |
| 04 Jul 19 |
12.43130 +0.10 |
12.63 | 12.33 | 12.33 | 22,059 |
| 03 Jul 19 |
12.33180 -0.10 |
12.73 | 12.33 | 12.73 | 25,765 |
| 02 Jul 19 |
12.43130 -0.30 |
12.63 | 12.33 | 12.63 | 37,906 |
| 28 Jun 19 |
12.72960 +0.10 |
12.83 | 12.33 | 12.63 | 408,129 |
| 27 Jun 19 |
12.63020 -0.40 |
13.13 | 12.53 | 13.13 | 59,776 |
| 26 Jun 19 |
13.02800 +0.70 |
13.23 | 12.33 | 12.43 | 175,800 |
| 25 Jun 19 |
12.33180 +0.20 |
12.43 | 12.03 | 12.13 | 106,788 |
| 24 Jun 19 |
12.13290 +0.00 |
12.33 | 11.83 | 12.23 | 111,624 |
| 21 Jun 19 |
12.13290 +0.30 |
12.13 | 11.74 | 12.13 | 89,071 |
| 20 Jun 19 |
11.83460 +0.70 |
11.93 | 11.14 | 11.54 | 321,953 |
| 19 Jun 19 |
11.13840 -0.40 |
11.54 | 11.04 | 11.54 | 72,824 |
| 18 Jun 19 |
11.53620 +0.80 |
11.54 | 10.94 | 10.94 | 142,541 |
| 17 Jun 19 |
10.74060 -0.30 |
11.24 | 10.54 | 11.24 | 190,565 |
| 14 Jun 19 |
11.03900 -0.30 |
11.64 | 11.04 | 11.44 | 364,271 |
| 13 Jun 19 |
11.33730 +0.10 |
11.74 | 11.24 | 11.64 | 147,141 |
| 12 Jun 19 |
11.23790 -0.80 |
11.93 | 11.24 | 11.83 | 177,212 |
| 11 Jun 19 |
12.03350 -0.10 |
12.33 | 11.83 | 12.03 | 120,824 |
| 10 Jun 19 |
12.13290 -0.40 |
12.53 | 12.03 | 12.53 | 284,306 |
| 07 Jun 19 |
12.53070 -0.20 |
12.93 | 12.43 | 12.73 | 39,624 |
| 06 Jun 19 |
12.72960 -0.10 |
12.73 | 12.33 | 12.63 | 62,035 |
| 05 Jun 19 |
12.82910 +0.40 |
12.83 | 12.13 | 12.43 | 129,424 |
| 04 Jun 19 |
12.43130 -0.10 |
12.93 | 12.33 | 12.63 | 290,729 |
| 03 Jun 19 |
12.53070 -0.20 |
12.83 | 12.43 | 12.83 | 61,965 |
| 31 May 19 |
12.72960 +0.00 |
12.73 | 12.43 | 12.53 | 121,200 |
| 30 May 19 |
12.72960 -0.40 |
13.13 | 12.63 | 13.13 | 35,353 |
| 29 May 19 |
13.12740 -0.20 |
13.33 | 12.83 | 13.03 | 111,694 |
| 28 May 19 |
13.32630 +0.10 |
13.43 | 13.13 | 13.33 | 82,412 |
| 27 May 19 |
13.22690 +0.30 |
13.23 | 12.93 | 13.13 | 54,647 |
| 24 May 19 |
12.92850 +0.50 |
13.13 | 12.23 | 12.53 | 160,282 |
| 23 May 19 |
12.43130 -0.40 |
12.83 | 12.23 | 12.73 | 161,282 |
| 22 May 19 |
12.82910 -0.70 |
13.53 | 12.83 | 13.53 | 144,376 |
| 21 May 19 |
13.52520 +0.30 |
13.53 | 13.23 | 13.33 | 32,988 |
| 17 May 19 |
13.22690 -0.30 |
13.62 | 13.13 | 13.62 | 105,459 |
| 16 May 19 |
13.52520 +0.00 |
13.92 | 13.53 | 13.62 | 48,847 |
| 15 May 19 |
13.52520 +0.00 |
13.72 | 13.23 | 13.53 | 41,165 |
| 14 May 19 |
13.52520 +0.30 |
13.82 | 13.43 | 13.43 | 42,953 |
| 13 May 19 |
13.22690 -0.40 |
13.92 | 13.13 | 13.72 | 62,047 |
| 10 May 19 |
13.62470 -0.20 |
14.02 | 13.23 | 13.92 | 83,918 |
| 09 May 19 |
13.82360 +0.30 |
14.02 | 13.43 | 13.53 | 59,706 |
| 08 May 19 |
13.52520 +0.50 |
13.62 | 13.13 | 13.23 | 154,329 |
| 07 May 19 |
13.02800 -0.80 |
13.72 | 13.03 | 13.72 | 88,565 |
| 06 May 19 |
13.82360 -0.10 |
13.92 | 13.53 | 13.62 | 42,800 |
| 03 May 19 |
13.92300 +0.50 |
14.02 | 13.23 | 13.53 | 95,753 |
| 02 May 19 |
13.42580 -0.40 |
13.72 | 13.43 | 13.43 | 63,471 |
| 01 May 19 |
13.82360 -0.60 |
14.42 | 13.82 | 14.42 | 84,094 |
| 30 Apr 19 |
14.42030 -0.30 |
15.02 | 14.42 | 15.02 | 57,306 |
| 29 Apr 19 |
14.71860 +0.20 |
14.82 | 14.22 | 14.52 | 36,682 |
| 26 Apr 19 |
14.51970 -0.40 |
14.92 | 14.42 | 14.92 | 95,694 |
| 25 Apr 19 |
14.91750 -0.60 |
15.51 | 14.92 | 15.51 | 148,059 |
| 24 Apr 19 |
15.51420 -0.30 |
15.91 | 15.51 | 15.91 | 86,553 |
| 23 Apr 19 |
15.81260 -0.20 |
16.21 | 15.81 | 16.11 | 79,329 |
| 22 Apr 19 |
16.01150 +0.80 |
16.31 | 15.41 | 15.51 | 185,235 |
| 18 Apr 19 |
15.21590 -0.80 |
16.01 | 15.12 | 15.91 | 189,376 |
| 17 Apr 19 |
16.01150 +0.30 |
16.11 | 15.61 | 15.91 | 85,459 |
| 16 Apr 19 |
15.71310 -0.20 |
16.11 | 15.32 | 16.11 | 111,329 |
| 15 Apr 19 |
15.91200 -0.40 |
16.41 | 15.81 | 16.31 | 135,471 |
| 12 Apr 19 |
16.30980 +1.29 |
16.41 | 15.32 | 15.41 | 295,824 |
| 11 Apr 19 |
15.01700 -0.10 |
15.71 | 14.82 | 15.02 | 213,659 |
| 10 Apr 19 |
15.11640 +0.99 |
15.22 | 14.22 | 14.22 | 261,294 |
| 09 Apr 19 |
14.12190 -0.20 |
14.52 | 14.02 | 14.42 | 105,694 |
| 08 Apr 19 |
14.32080 +0.89 |
14.32 | 13.53 | 13.53 | 277,871 |
| 05 Apr 19 |
13.42580 +0.10 |
13.62 | 13.23 | 13.33 | 188,224 |
| 04 Apr 19 |
13.32630 +0.30 |
13.33 | 12.93 | 13.03 | 43,353 |
| 03 Apr 19 |
13.02800 -0.10 |
13.33 | 13.03 | 13.33 | 85,259 |
| 02 Apr 19 |
13.12740 -0.10 |
13.43 | 13.13 | 13.33 | 44,565 |
| 01 Apr 19 |
13.22690 +0.10 |
13.43 | 13.13 | 13.23 | 46,976 |
| 29 Mar 19 |
13.12740 -0.10 |
13.33 | 13.13 | 13.33 | 51,659 |
| 28 Mar 19 |
13.22690 +0.00 |
13.23 | 13.13 | 13.23 | 28,318 |
| 27 Mar 19 |
13.22690 -0.30 |
13.62 | 13.23 | 13.53 | 33,988 |
| 26 Mar 19 |
13.52520 +0.40 |
13.53 | 13.33 | 13.43 | 43,271 |
| 25 Mar 19 |
13.12740 -0.20 |
13.33 | 13.13 | 13.23 | 62,788 |
| 22 Mar 19 |
13.32630 -0.50 |
13.72 | 13.23 | 13.72 | 150,424 |
| 21 Mar 19 |
13.82360 +0.20 |
14.02 | 13.62 | 13.72 | 139,576 |
| 20 Mar 19 |
13.62470 +0.30 |
13.82 | 13.13 | 13.33 | 148,671 |
| 19 Mar 19 |
13.32630 -0.10 |
13.82 | 13.23 | 13.53 | 91,459 |
| 18 Mar 19 |
13.42580 +0.30 |
13.53 | 13.13 | 13.23 | 58,694 |
| 15 Mar 19 |
13.12740 -0.60 |
13.72 | 13.13 | 13.72 | 274,165 |
| 14 Mar 19 |
13.72410 -0.20 |
14.12 | 13.72 | 13.82 | 79,024 |
| 13 Mar 19 |
13.92300 +0.40 |
14.02 | 13.53 | 13.62 | 125,059 |
| 12 Mar 19 |
13.52520 +0.00 |
13.82 | 13.53 | 13.82 | 68,035 |
| 11 Mar 19 |
13.52520 +0.10 |
13.62 | 13.43 | 13.43 | 39,012 |
| 08 Mar 19 |
13.42580 +0.00 |
13.62 | 12.73 | 13.23 | 163,788 |
| 07 Mar 19 |
13.42580 -0.20 |
13.82 | 13.33 | 13.82 | 108,565 |
| 06 Mar 19 |
13.62470 -0.30 |
13.92 | 13.62 | 13.92 | 175,318 |
| 05 Mar 19 |
13.92300 -0.20 |
14.32 | 13.92 | 14.32 | 182,741 |
| 04 Mar 19 |
14.12190 -0.70 |
15.12 | 14.02 | 14.92 | 283,118 |
| 01 Mar 19 |
14.81810 +0.50 |
14.82 | 14.22 | 14.42 | 168,776 |
| 28 Feb 19 |
14.32080 +0.40 |
14.32 | 13.53 | 13.92 | 272,694 |
| 27 Feb 19 |
13.92300 +0.10 |
14.02 | 13.72 | 13.92 | 149,318 |
| 26 Feb 19 |
13.82360 +0.10 |
13.92 | 13.72 | 13.72 | 32,565 |
| 25 Feb 19 |
13.72410 +0.10 |
13.82 | 13.62 | 13.72 | 80,941 |
| 22 Feb 19 |
13.62470 +0.00 |
13.92 | 13.62 | 13.72 | 43,741 |
| 21 Feb 19 |
13.62470 -0.30 |
14.12 | 13.53 | 14.02 | 73,871 |
| 20 Feb 19 |
13.92300 +0.60 |
14.02 | 13.33 | 13.43 | 176,282 |
| 19 Feb 19 |
13.32630 +0.10 |
13.43 | 13.23 | 13.43 | 71,047 |
| 15 Feb 19 |
13.22690 +0.60 |
13.43 | 12.83 | 12.83 | 101,318 |
| 14 Feb 19 |
12.63020 +0.10 |
12.73 | 12.53 | 12.53 | 50,259 |
| 13 Feb 19 |
12.53070 +0.30 |
12.83 | 12.23 | 12.33 | 159,906 |
| 12 Feb 19 |
12.23240 -0.10 |
12.43 | 12.13 | 12.33 | 185,235 |
| 11 Feb 19 |
12.33180 -0.30 |
12.53 | 12.13 | 12.53 | 140,647 |
| 08 Feb 19 |
12.63020 +0.10 |
12.73 | 12.43 | 12.63 | 31,341 |
| 07 Feb 19 |
12.53070 -0.50 |
13.03 | 12.53 | 12.93 | 127,659 |
| 06 Feb 19 |
13.02800 +0.10 |
13.03 | 12.83 | 12.93 | 41,165 |
| 05 Feb 19 |
12.92850 -0.30 |
13.13 | 12.93 | 13.13 | 45,306 |
| 04 Feb 19 |
13.22690 -0.20 |
13.33 | 13.03 | 13.13 | 38,553 |
| 01 Feb 19 |
13.42580 +0.00 |
13.62 | 13.03 | 13.53 | 175,659 |
| 31 Jan 19 |
13.42580 -0.20 |
13.82 | 13.43 | 13.62 | 172,118 |
| 30 Jan 19 |
13.62470 +0.30 |
13.62 | 13.13 | 13.43 | 80,600 |
| 29 Jan 19 |
13.32630 +0.10 |
13.53 | 13.23 | 13.53 | 51,306 |
| 28 Jan 19 |
13.22690 -0.10 |
13.23 | 12.83 | 13.23 | 98,659 |
| 25 Jan 19 |
13.32630 +0.30 |
13.53 | 13.13 | 13.33 | 119,294 |
| 24 Jan 19 |
13.02800 +0.70 |
13.03 | 12.23 | 12.23 | 121,353 |
| 23 Jan 19 |
12.33180 -0.40 |
12.93 | 12.13 | 12.83 | 235,800 |
| 22 Jan 19 |
12.72960 -0.40 |
13.13 | 12.73 | 13.13 | 196,118 |
| 21 Jan 19 |
13.12740 -0.30 |
13.72 | 13.13 | 13.53 | 132,271 |
| 18 Jan 19 |
13.42580 -0.10 |
13.72 | 13.33 | 13.53 | 397,165 |
| 17 Jan 19 |
13.52520 -0.30 |
13.82 | 13.33 | 13.82 | 394,106 |
| 16 Jan 19 |
13.82360 -0.40 |
14.32 | 13.82 | 14.22 | 116,176 |
| 15 Jan 19 |
14.22140 -0.10 |
14.82 | 14.22 | 14.52 | 144,753 |
| 14 Jan 19 |
14.32080 -0.20 |
14.92 | 14.02 | 14.32 | 174,129 |
| 11 Jan 19 |
14.51970 -0.30 |
14.72 | 14.22 | 14.62 | 374,576 |
| 10 Jan 19 |
14.81810 -0.40 |
15.22 | 14.52 | 15.12 | 325,341 |
| 09 Jan 19 |
15.21590 +0.50 |
15.32 | 14.62 | 15.02 | 57,518 |
| 08 Jan 19 |
14.71860 -0.20 |
15.41 | 14.72 | 15.41 | 81,518 |
| 07 Jan 19 |
14.91750 -0.20 |
15.51 | 14.92 | 15.41 | 116,529 |
| 04 Jan 19 |
15.11640 +0.40 |
15.41 | 14.72 | 15.22 | 84,424 |
| 03 Jan 19 |
14.71860 -0.20 |
15.12 | 14.52 | 15.12 | 87,165 |
| 02 Jan 19 |
14.91750 +0.30 |
15.32 | 13.82 | 14.22 | 109,353 |
| 31 Dec 18 |
14.61920 +0.50 |
14.72 | 13.82 | 14.42 | 124,188 |
| 28 Dec 18 |
14.12190 +0.60 |
14.42 | 13.62 | 13.62 | 184,306 |
| 27 Dec 18 |
13.52520 +0.30 |
13.72 | 13.13 | 13.72 | 145,482 |
| 24 Dec 18 |
13.22690 -0.30 |
13.62 | 13.03 | 13.53 | 84,541 |
| 21 Dec 18 |
13.52520 -0.90 |
14.62 | 13.33 | 14.62 | 458,576 |
| 20 Dec 18 |
14.42030 -0.30 |
15.41 | 14.22 | 14.52 | 172,518 |
| 19 Dec 18 |
14.71860 +0.80 |
15.51 | 14.02 | 14.02 | 511,412 |
| 18 Dec 18 |
13.92300 -0.10 |
14.12 | 13.72 | 14.12 | 340,188 |
| 17 Dec 18 |
14.02250 +0.40 |
14.62 | 13.62 | 13.82 | 340,176 |
| 14 Dec 18 |
13.62470 -1.09 |
14.42 | 13.62 | 14.42 | 113,988 |
| 13 Dec 18 |
14.71860 -0.20 |
15.02 | 14.42 | 14.82 | 149,365 |
| 12 Dec 18 |
14.91750 +0.80 |
15.22 | 14.42 | 14.52 | 150,647 |
| 11 Dec 18 |
14.12190 +0.10 |
14.52 | 13.82 | 14.42 | 199,541 |
| 10 Dec 18 |
14.02250 -1.29 |
15.12 | 13.92 | 15.12 | 249,718 |
| 07 Dec 18 |
15.31530 +0.10 |
16.01 | 15.12 | 15.61 | 113,024 |
| 06 Dec 18 |
15.21590 -0.80 |
15.51 | 14.92 | 15.22 | 349,800 |
| 05 Dec 18 |
16.01150 +0.30 |
16.01 | 15.41 | 15.81 | 74,835 |
| 04 Dec 18 |
15.71310 -0.60 |
16.51 | 15.51 | 16.51 | 102,259 |
| 03 Dec 18 |
16.30980 +1.29 |
16.41 | 15.71 | 16.31 | 187,694 |
| 30 Nov 18 |
15.01700 -0.60 |
15.61 | 15.02 | 15.61 | 309,741 |
| 29 Nov 18 |
15.61370 +0.60 |
16.01 | 15.02 | 15.32 | 141,447 |
| 28 Nov 18 |
15.01700 -0.50 |
15.81 | 14.82 | 15.51 | 281,529 |
| 27 Nov 18 |
15.51420 -0.80 |
16.31 | 15.32 | 16.31 | 374,329 |
| 26 Nov 18 |
16.30980 -0.50 |
17.11 | 16.11 | 17.11 | 98,941 |
| 23 Nov 18 |
16.80710 -0.30 |
16.81 | 15.91 | 16.71 | 138,776 |
| 22 Nov 18 |
17.10540 -0.50 |
17.60 | 16.81 | 17.60 | 83,529 |
| 21 Nov 18 |
17.60270 +1.09 |
17.70 | 17.01 | 17.30 | 119,812 |
| 20 Nov 18 |
16.50870 -0.80 |
17.11 | 16.31 | 17.01 | 143,859 |
| 19 Nov 18 |
17.30430 +0.30 |
17.60 | 16.71 | 17.60 | 215,682 |
| 16 Nov 18 |
17.00600 -0.40 |
17.80 | 17.01 | 17.60 | 113,012 |
| 15 Nov 18 |
17.40380 -0.10 |
17.60 | 17.11 | 17.60 | 82,776 |
| 14 Nov 18 |
17.50320 +0.80 |
17.70 | 16.71 | 17.11 | 155,953 |
| 13 Nov 18 |
16.70760 -0.80 |
18.00 | 16.71 | 17.60 | 140,941 |
| 12 Nov 18 |
17.50320 -0.50 |
18.50 | 17.40 | 18.20 | 108,812 |
| 09 Nov 18 |
18.00050 -0.20 |
18.20 | 17.01 | 17.90 | 210,659 |
| 08 Nov 18 |
18.19940 -0.90 |
19.29 | 17.90 | 19.29 | 180,353 |
| 07 Nov 18 |
19.09440 -0.70 |
19.89 | 18.90 | 19.89 | 251,941 |
| 06 Nov 18 |
19.79060 +0.30 |
19.89 | 19.09 | 19.79 | 86,918 |
| 05 Nov 18 |
19.49220 +0.60 |
19.69 | 19.09 | 19.19 | 168,118 |
| 02 Nov 18 |
18.89550 -1.29 |
20.19 | 18.80 | 20.19 | 203,729 |
| 01 Nov 18 |
20.18840 -0.10 |
20.69 | 19.99 | 20.39 | 187,341 |
| 31 Oct 18 |
20.28780 +0.90 |
20.59 | 19.59 | 19.69 | 203,553 |
| 30 Oct 18 |
19.39280 -0.30 |
19.69 | 19.00 | 19.49 | 112,459 |
| 29 Oct 18 |
19.69110 -0.60 |
20.49 | 19.29 | 20.39 | 147,800 |
| 26 Oct 18 |
20.28780 +0.10 |
20.79 | 19.79 | 20.09 | 191,882 |
| 25 Oct 18 |
20.18840 -0.10 |
20.69 | 20.09 | 20.49 | 187,824 |
| 24 Oct 18 |
20.28780 -1.39 |
21.98 | 20.09 | 21.88 | 110,624 |
| 23 Oct 18 |
21.68010 -0.50 |
21.78 | 21.08 | 21.68 | 70,047 |
| 22 Oct 18 |
22.17740 -0.20 |
22.38 | 21.88 | 22.38 | 44,059 |
| 19 Oct 18 |
22.37630 +0.70 |
22.67 | 21.78 | 21.88 | 147,224 |
| 18 Oct 18 |
21.68010 -0.60 |
22.18 | 21.28 | 22.08 | 395,424 |
| 17 Oct 18 |
22.27680 -1.09 |
22.97 | 21.98 | 22.87 | 306,024 |
| 16 Oct 18 |
23.37080 -0.40 |
23.77 | 23.07 | 23.77 | 285,400 |
| 15 Oct 18 |
23.76860 -0.80 |
24.96 | 23.67 | 24.96 | 45,847 |
| 12 Oct 18 |
24.56420 +0.00 |
25.16 | 24.46 | 25.06 | 50,247 |
| 11 Oct 18 |
24.56420 -0.99 |
25.56 | 24.46 | 24.96 | 136,682 |
| 10 Oct 18 |
25.55870 -0.80 |
26.25 | 25.06 | 26.25 | 96,882 |
| 09 Oct 18 |
26.35430 +1.19 |
26.35 | 24.76 | 24.76 | 94,906 |
| 05 Oct 18 |
25.16090 -0.10 |
25.56 | 24.96 | 25.16 | 80,376 |
| 04 Oct 18 |
25.26030 -0.70 |
26.45 | 25.26 | 25.76 | 72,529 |
| 03 Oct 18 |
25.95650 +0.10 |
26.16 | 25.56 | 25.86 | 65,141 |
| 02 Oct 18 |
25.85700 -0.60 |
26.45 | 25.56 | 26.45 | 47,518 |
| 01 Oct 18 |
26.45370 +0.10 |
27.15 | 26.16 | 26.55 | 140,012 |
| 28 Sep 18 |
26.35430 +0.40 |
26.75 | 25.96 | 25.96 | 81,424 |
| 27 Sep 18 |
25.95650 +0.30 |
26.35 | 25.66 | 25.76 | 84,376 |
| 26 Sep 18 |
25.65810 -0.80 |
26.45 | 25.56 | 26.25 | 97,447 |
| 25 Sep 18 |
26.45370 -0.20 |
27.05 | 26.35 | 26.65 | 100,259 |
| 24 Sep 18 |
26.65260 +1.19 |
26.65 | 25.96 | 26.25 | 133,424 |
| 21 Sep 18 |
25.45920 +0.90 |
25.46 | 24.56 | 24.76 | 112,682 |
| 20 Sep 18 |
24.56420 -0.20 |
24.96 | 24.56 | 24.86 | 76,588 |
| 19 Sep 18 |
24.76310 +0.40 |
25.06 | 24.46 | 24.46 | 93,482 |
| 18 Sep 18 |
24.36530 +0.80 |
24.46 | 23.67 | 23.87 | 82,435 |
| 17 Sep 18 |
23.56970 -0.70 |
24.37 | 23.57 | 24.37 | 37,894 |
| 14 Sep 18 |
24.26580 -0.30 |
24.76 | 24.17 | 24.46 | 45,494 |
| 13 Sep 18 |
24.56420 +0.00 |
24.76 | 24.07 | 24.56 | 104,271 |
| 12 Sep 18 |
24.56420 +0.80 |
24.86 | 23.87 | 23.87 | 112,671 |
| 11 Sep 18 |
23.76860 +0.80 |
23.87 | 22.77 | 22.87 | 73,835 |
| 10 Sep 18 |
22.97300 +0.00 |
23.57 | 22.87 | 23.17 | 37,800 |
| 07 Sep 18 |
22.97300 +0.80 |
23.07 | 21.78 | 21.98 | 120,471 |
| 06 Sep 18 |
22.17740 +0.50 |
22.48 | 21.28 | 22.28 | 190,929 |
| 05 Sep 18 |
21.68010 -0.40 |
22.08 | 21.38 | 21.78 | 108,165 |
| 04 Sep 18 |
22.07790 -0.70 |
23.07 | 21.88 | 22.97 | 64,706 |
| 31 Aug 18 |
22.77410 +0.30 |
22.97 | 22.38 | 22.48 | 105,529 |
| 30 Aug 18 |
22.47570 -0.90 |
23.47 | 22.48 | 23.27 | 52,565 |
| 29 Aug 18 |
23.37080 +0.20 |
23.67 | 23.17 | 23.37 | 83,565 |
| 28 Aug 18 |
23.17190 -0.10 |
23.27 | 22.87 | 23.27 | 55,318 |
| 27 Aug 18 |
23.27130 +0.00 |
23.47 | 22.97 | 23.27 | 46,071 |
| 24 Aug 18 |
23.27130 +0.10 |
23.67 | 23.27 | 23.37 | 120,188 |
| 23 Aug 18 |
23.17190 +0.10 |
23.17 | 22.67 | 22.87 | 22,353 |
| 22 Aug 18 |
23.07240 +0.60 |
23.37 | 22.67 | 22.77 | 58,071 |
| 21 Aug 18 |
22.47570 +0.30 |
22.87 | 22.28 | 22.38 | 59,412 |
| 20 Aug 18 |
22.17740 +0.20 |
22.28 | 21.98 | 21.98 | 37,765 |
| 17 Aug 18 |
21.97850 +0.30 |
22.08 | 21.68 | 22.08 | 27,294 |
| 16 Aug 18 |
21.68010 +0.20 |
22.08 | 21.48 | 21.58 | 126,059 |
| 15 Aug 18 |
21.48120 -0.60 |
22.08 | 20.88 | 22.08 | 152,318 |
| 14 Aug 18 |
22.07790 -0.30 |
22.77 | 21.98 | 22.77 | 40,659 |
| 13 Aug 18 |
22.37630 -0.50 |
23.17 | 22.28 | 22.97 | 33,529 |
| 10 Aug 18 |
22.87350 -0.50 |
23.27 | 22.87 | 23.17 | 54,824 |
| 09 Aug 18 |
23.37080 +0.10 |
24.17 | 23.17 | 23.57 | 83,600 |
| 08 Aug 18 |
23.27130 -0.30 |
23.47 | 22.87 | 23.47 | 54,353 |
| 07 Aug 18 |
23.56970 -0.30 |
24.17 | 23.47 | 24.17 | 44,471 |
| 03 Aug 18 |
23.86800 -0.30 |
24.17 | 23.77 | 23.97 | 22,094 |
| 02 Aug 18 |
24.16640 +0.00 |
24.37 | 23.87 | 23.87 | 33,506 |
| 01 Aug 18 |
24.16640 -0.20 |
24.17 | 23.77 | 23.97 | 36,024 |
| 31 Jul 18 |
24.36530 +0.00 |
24.76 | 23.77 | 24.37 | 46,318 |
| 30 Jul 18 |
24.36530 +0.00 |
24.76 | 24.37 | 24.37 | 30,541 |
| 27 Jul 18 |
24.36530 -0.20 |
24.66 | 24.07 | 24.56 | 36,718 |
| 26 Jul 18 |
24.56420 +0.10 |
24.86 | 24.37 | 24.46 | 40,035 |
| 25 Jul 18 |
24.46470 +0.10 |
24.76 | 24.37 | 24.66 | 25,988 |
| 24 Jul 18 |
24.36530 +0.20 |
24.86 | 24.17 | 24.27 | 31,859 |
| 23 Jul 18 |
24.16640 +0.00 |
24.46 | 24.07 | 24.17 | 22,765 |
| 20 Jul 18 |
24.16640 +0.00 |
24.27 | 23.97 | 24.17 | 23,247 |
| 19 Jul 18 |
24.16640 -0.20 |
24.66 | 24.17 | 24.37 | 19,435 |
| 18 Jul 18 |
24.36530 -0.30 |
24.56 | 24.07 | 24.46 | 25,953 |
| 17 Jul 18 |
24.66360 +0.10 |
24.76 | 24.17 | 24.37 | 26,706 |
| 16 Jul 18 |
24.56420 -0.80 |
25.06 | 24.37 | 25.06 | 51,918 |
| 13 Jul 18 |
25.35980 +0.20 |
25.76 | 24.96 | 25.26 | 49,271 |
| 12 Jul 18 |
25.16090 +0.40 |
25.26 | 24.46 | 25.06 | 53,624 |
| 11 Jul 18 |
24.76310 -0.60 |
25.56 | 24.37 | 25.06 | 102,176 |
| 10 Jul 18 |
25.35980 +1.09 |
25.66 | 24.66 | 24.66 | 79,729 |
| 09 Jul 18 |
24.26580 +0.60 |
24.86 | 23.87 | 23.87 | 67,776 |
| 06 Jul 18 |
23.66910 +0.10 |
23.87 | 23.27 | 23.47 | 23,671 |
| 05 Jul 18 |
23.56970 -0.40 |
24.07 | 23.37 | 23.97 | 35,294 |
| 04 Jul 18 |
23.96750 +0.10 |
24.07 | 23.77 | 24.07 | 17,906 |
| 03 Jul 18 |
23.86800 +0.20 |
24.66 | 23.87 | 24.17 | 64,682 |
| 29 Jun 18 |
23.66910 +0.80 |
23.77 | 23.17 | 23.27 | 54,435 |
| 28 Jun 18 |
22.87350 -0.50 |
23.57 | 22.87 | 23.47 | 54,847 |
| 27 Jun 18 |
23.37080 +0.60 |
23.97 | 23.07 | 23.17 | 137,882 |
| 26 Jun 18 |
22.77410 +0.30 |
23.17 | 22.48 | 22.77 | 75,529 |
| 25 Jun 18 |
22.47570 -0.90 |
23.47 | 22.48 | 23.37 | 61,271 |
| 22 Jun 18 |
23.37080 +1.49 |
23.37 | 22.48 | 22.48 | 110,129 |
| 21 Jun 18 |
21.87900 -0.40 |
22.28 | 21.78 | 22.08 | 48,871 |
| 20 Jun 18 |
22.27680 +0.20 |
22.48 | 22.28 | 22.38 | 28,729 |
| 19 Jun 18 |
22.07790 -0.20 |
22.38 | 21.98 | 21.98 | 29,753 |
| 18 Jun 18 |
22.27680 -0.10 |
22.58 | 22.18 | 22.28 | 39,541 |
| 15 Jun 18 |
22.37630 -0.50 |
22.67 | 21.98 | 22.67 | 53,576 |
| 14 Jun 18 |
22.87350 -0.80 |
23.97 | 22.77 | 23.87 | 79,047 |
| 13 Jun 18 |
23.66910 -0.10 |
23.77 | 23.47 | 23.57 | 42,800 |
| 12 Jun 18 |
23.76860 -0.10 |
24.17 | 23.47 | 23.77 | 53,682 |
| 11 Jun 18 |
23.86800 -0.30 |
24.37 | 23.87 | 24.17 | 52,412 |
| 08 Jun 18 |
24.16640 -0.60 |
24.86 | 23.87 | 24.86 | 101,435 |
| 07 Jun 18 |
24.76310 +1.29 |
24.86 | 23.77 | 23.77 | 87,224 |
| 06 Jun 18 |
23.47020 -0.50 |
23.87 | 23.17 | 23.87 | 35,294 |
| 05 Jun 18 |
23.96750 +0.70 |
23.97 | 22.97 | 23.07 | 51,482 |
| 04 Jun 18 |
23.27130 -0.70 |
23.97 | 22.77 | 23.97 | 119,800 |
| 01 Jun 18 |
23.96750 -0.10 |
24.46 | 23.77 | 24.07 | 43,518 |
| 31 May 18 |
24.06690 -0.80 |
25.26 | 24.07 | 24.37 | 210,212 |
| 30 May 18 |
24.86250 +1.09 |
24.96 | 23.97 | 23.97 | 67,212 |
| 29 May 18 |
23.76860 +0.10 |
24.17 | 23.57 | 23.67 | 44,647 |
| 28 May 18 |
23.66910 -0.10 |
23.77 | 23.07 | 23.37 | 54,106 |
| 25 May 18 |
23.76860 -1.29 |
24.46 | 23.27 | 24.37 | 169,871 |
| 24 May 18 |
25.06140 -1.19 |
26.06 | 25.06 | 25.56 | 162,847 |
| 23 May 18 |
26.25480 -0.20 |
26.65 | 25.66 | 26.16 | 56,094 |
| 22 May 18 |
26.45370 -0.50 |
27.45 | 26.45 | 27.35 | 176,424 |
| 18 May 18 |
26.95100 -0.10 |
27.35 | 26.65 | 27.05 | 99,412 |
| 17 May 18 |
27.05040 +0.90 |
27.25 | 26.35 | 26.35 | 114,294 |
| 16 May 18 |
26.15540 +0.70 |
26.35 | 25.46 | 25.76 | 79,600 |
| 15 May 18 |
25.45920 +0.00 |
25.86 | 25.36 | 25.56 | 141,400 |
| 14 May 18 |
25.45920 +0.10 |
25.76 | 25.06 | 25.36 | 107,588 |
| 11 May 18 |
25.35980 +0.50 |
25.36 | 24.76 | 24.86 | 76,341 |
| 10 May 18 |
24.86250 -0.30 |
25.26 | 24.66 | 25.16 | 72,306 |
| 09 May 18 |
25.16090 +1.29 |
25.36 | 24.46 | 24.46 | 298,176 |
| 08 May 18 |
23.86800 +0.10 |
24.17 | 23.27 | 23.87 | 127,812 |
| 07 May 18 |
23.76860 +0.50 |
24.56 | 23.67 | 23.87 | 238,965 |
| 04 May 18 |
23.27130 +0.30 |
23.77 | 22.67 | 22.67 | 151,165 |
| 03 May 18 |
22.97300 -0.60 |
23.57 | 22.77 | 23.37 | 100,541 |
| 02 May 18 |
23.56970 +0.40 |
23.57 | 22.58 | 23.17 | 125,765 |
| 01 May 18 |
23.17190 -0.60 |
23.67 | 23.07 | 23.67 | 42,788 |
| 30 Apr 18 |
23.76860 -0.10 |
23.97 | 23.37 | 23.67 | 92,906 |
| 27 Apr 18 |
23.86800 +0.00 |
24.27 | 23.67 | 23.87 | 49,988 |
| 26 Apr 18 |
23.86800 -0.10 |
24.46 | 23.77 | 23.97 | 204,765 |
| 25 Apr 18 |
23.96750 +0.99 |
24.07 | 22.97 | 22.97 | 175,800 |
| 24 Apr 18 |
22.97300 +0.30 |
23.57 | 22.48 | 22.77 | 201,188 |
| 23 Apr 18 |
22.67460 +0.50 |
22.67 | 22.08 | 22.08 | 141,882 |
| 20 Apr 18 |
22.17740 -0.20 |
22.38 | 21.68 | 21.68 | 79,247 |
| 19 Apr 18 |
22.37630 +0.30 |
22.67 | 21.68 | 22.28 | 136,976 |
| 18 Apr 18 |
22.07790 +0.80 |
22.48 | 21.58 | 21.58 | 202,071 |
| 17 Apr 18 |
21.28230 +0.80 |
21.38 | 20.39 | 20.39 | 87,353 |
| 16 Apr 18 |
20.48670 -0.40 |
20.98 | 20.19 | 20.98 | 102,224 |
| 13 Apr 18 |
20.88450 +0.10 |
21.18 | 20.88 | 20.88 | 47,741 |
| 12 Apr 18 |
20.78510 +0.10 |
20.98 | 20.69 | 20.79 | 43,165 |
| 11 Apr 18 |
20.68560 +0.10 |
21.08 | 20.59 | 20.59 | 80,412 |
| 10 Apr 18 |
20.58620 +0.60 |
20.79 | 20.19 | 20.29 | 135,706 |
| 09 Apr 18 |
19.98950 +0.40 |
20.39 | 19.89 | 19.89 | 33,306 |
| 06 Apr 18 |
19.59170 -0.30 |
20.19 | 19.59 | 19.89 | 32,847 |
| 05 Apr 18 |
19.89000 +0.60 |
20.19 | 19.49 | 19.49 | 128,459 |
| 04 Apr 18 |
19.29330 -0.30 |
19.59 | 18.90 | 19.19 | 41,282 |
| 03 Apr 18 |
19.59170 +0.70 |
19.59 | 19.00 | 19.00 | 30,953 |
| 02 Apr 18 |
18.89550 -0.70 |
19.59 | 18.70 | 19.49 | 43,600 |
| 29 Mar 18 |
19.59170 +0.30 |
19.69 | 19.19 | 19.29 | 35,376 |
| 28 Mar 18 |
19.29330 -0.50 |
19.69 | 19.09 | 19.69 | 61,553 |
| 27 Mar 18 |
19.79060 -0.40 |
20.79 | 19.59 | 20.19 | 80,682 |
| 26 Mar 18 |
20.18840 +0.30 |
20.49 | 20.09 | 20.19 | 50,906 |
| 23 Mar 18 |
19.89000 -0.50 |
20.88 | 19.89 | 20.39 | 92,447 |
| 22 Mar 18 |
20.38730 +0.10 |
20.39 | 19.49 | 19.99 | 142,388 |
| 21 Mar 18 |
20.28780 +1.39 |
20.39 | 19.19 | 19.29 | 169,294 |
| 20 Mar 18 |
18.89550 -0.10 |
19.49 | 18.80 | 19.19 | 88,035 |
| 19 Mar 18 |
18.99500 -0.10 |
19.19 | 18.70 | 19.09 | 46,647 |
| 16 Mar 18 |
19.09440 +0.90 |
19.39 | 18.20 | 18.30 | 98,824 |
| 15 Mar 18 |
18.19940 +0.20 |
18.40 | 18.00 | 18.10 | 50,518 |
| 14 Mar 18 |
18.00050 -0.10 |
18.20 | 17.60 | 18.20 | 85,412 |
| 13 Mar 18 |
18.09990 +0.00 |
18.40 | 18.00 | 18.10 | 35,176 |
| 12 Mar 18 |
18.09990 +0.10 |
18.20 | 17.90 | 18.10 | 22,729 |
| 09 Mar 18 |
18.00050 -0.20 |
18.50 | 18.00 | 18.30 | 39,012 |
| 08 Mar 18 |
18.19940 +0.00 |
18.30 | 17.90 | 18.30 | 42,153 |
| 07 Mar 18 |
18.19940 -0.30 |
18.40 | 17.90 | 18.30 | 47,412 |
| 06 Mar 18 |
18.49770 +0.10 |
18.70 | 18.30 | 18.60 | 39,059 |
| 05 Mar 18 |
18.39830 +0.40 |
18.70 | 18.00 | 18.00 | 55,565 |
| 02 Mar 18 |
18.00050 -0.40 |
18.50 | 17.90 | 18.40 | 77,506 |
| 01 Mar 18 |
18.39830 -0.70 |
19.29 | 18.40 | 19.09 | 174,953 |
| 28 Feb 18 |
19.09440 -0.20 |
19.59 | 18.70 | 19.29 | 248,141 |
| 27 Feb 18 |
19.29330 -0.60 |
19.99 | 19.09 | 19.79 | 191,624 |
| 26 Feb 18 |
19.89000 +0.40 |
20.09 | 19.00 | 19.29 | 83,082 |
| 23 Feb 18 |
19.49220 +0.40 |
19.59 | 19.19 | 19.19 | 30,435 |
| 22 Feb 18 |
19.09440 +0.00 |
19.59 | 19.09 | 19.09 | 51,094 |
| 21 Feb 18 |
19.09440 +0.40 |
19.39 | 18.80 | 18.80 | 136,835 |
| 20 Feb 18 |
18.69660 +0.30 |
18.90 | 18.50 | 18.50 | 38,376 |
| 16 Feb 18 |
18.39830 -0.10 |
18.70 | 18.10 | 18.50 | 121,929 |
| 15 Feb 18 |
18.49770 -0.10 |
18.70 | 18.10 | 18.70 | 100,271 |
| 14 Feb 18 |
18.59720 +0.99 |
18.70 | 17.11 | 17.40 | 175,553 |
| 13 Feb 18 |
17.60270 -0.20 |
17.80 | 17.20 | 17.70 | 53,153 |
| 12 Feb 18 |
17.80160 +0.99 |
18.10 | 17.01 | 17.11 | 85,412 |
| 09 Feb 18 |
16.80710 -0.20 |
17.01 | 15.71 | 16.91 | 180,976 |
| 08 Feb 18 |
17.00600 -0.89 |
17.90 | 16.91 | 17.90 | 130,741 |
| 07 Feb 18 |
17.90100 -0.40 |
18.60 | 17.80 | 18.40 | 110,871 |
| 06 Feb 18 |
18.29880 +0.00 |
18.80 | 17.90 | 18.00 | 69,882 |
| 05 Feb 18 |
18.29880 -0.20 |
18.70 | 18.10 | 18.50 | 43,388 |
| 02 Feb 18 |
18.49770 -0.60 |
19.29 | 18.40 | 19.09 | 136,035 |
| 01 Feb 18 |
19.09440 -0.10 |
19.59 | 19.09 | 19.49 | 92,435 |
| 31 Jan 18 |
19.19390 -0.50 |
19.89 | 19.19 | 19.89 | 65,906 |
| 30 Jan 18 |
19.69110 -0.60 |
20.19 | 19.39 | 20.19 | 159,600 |
| 29 Jan 18 |
20.28780 -0.40 |
20.49 | 20.19 | 20.49 | 84,612 |
| 26 Jan 18 |
20.68560 +0.20 |
20.79 | 20.59 | 20.59 | 23,553 |
| 25 Jan 18 |
20.48670 -0.80 |
21.38 | 20.49 | 21.38 | 53,047 |
| 24 Jan 18 |
21.28230 -0.10 |
21.38 | 20.98 | 21.38 | 30,141 |
| 23 Jan 18 |
21.38180 +0.40 |
21.48 | 20.98 | 20.98 | 101,271 |
| 22 Jan 18 |
20.98400 +0.20 |
20.98 | 20.49 | 20.59 | 45,541 |
| 19 Jan 18 |
20.78510 +0.00 |
20.79 | 20.39 | 20.59 | 28,294 |
| 18 Jan 18 |
20.78510 +0.10 |
21.38 | 20.59 | 20.98 | 118,141 |
| 17 Jan 18 |
20.68560 +0.20 |
20.88 | 20.29 | 20.49 | 54,176 |
| 16 Jan 18 |
20.48670 -1.09 |
21.58 | 20.49 | 21.58 | 342,212 |
| 15 Jan 18 |
21.58070 +0.30 |
21.58 | 21.28 | 21.38 | 48,824 |
| 12 Jan 18 |
21.28230 +0.40 |
21.28 | 20.69 | 20.88 | 164,000 |
| 11 Jan 18 |
20.88450 +0.99 |
21.68 | 20.09 | 20.29 | 347,224 |
| 10 Jan 18 |
19.89000 -0.60 |
20.88 | 19.89 | 20.59 | 121,871 |
| 09 Jan 18 |
20.48670 +0.80 |
20.49 | 19.89 | 19.89 | 77,094 |
| 08 Jan 18 |
19.69110 -0.60 |
20.29 | 19.69 | 20.29 | 73,835 |
| 05 Jan 18 |
20.28780 -0.60 |
20.88 | 20.09 | 20.88 | 64,106 |
| 04 Jan 18 |
20.88450 -0.50 |
21.48 | 20.79 | 21.38 | 57,553 |
| 03 Jan 18 |
21.38180 +0.00 |
21.88 | 21.28 | 21.48 | 148,612 |
| 02 Jan 18 |
21.38180 +0.60 |
21.38 | 20.79 | 20.79 | 76,106 |
| 29 Dec 17 |
20.78510 +0.00 |
20.98 | 20.69 | 20.88 | 66,247 |
| 28 Dec 17 |
20.78510 +0.10 |
20.98 | 20.49 | 20.49 | 87,118 |
| 27 Dec 17 |
20.68560 +0.00 |
21.08 | 20.69 | 20.88 | 60,106 |
| 22 Dec 17 |
20.68560 +0.00 |
20.69 | 20.19 | 20.29 | 68,800 |
| 21 Dec 17 |
20.68560 +0.50 |
20.69 | 20.09 | 20.29 | 147,176 |
| 20 Dec 17 |
20.18840 +0.60 |
20.19 | 19.49 | 19.69 | 204,388 |
| 19 Dec 17 |
19.59170 +0.20 |
19.59 | 19.29 | 19.49 | 31,012 |
| 18 Dec 17 |
19.39280 +0.10 |
19.69 | 19.09 | 19.39 | 72,529 |
| 15 Dec 17 |
19.29330 +0.20 |
19.39 | 19.00 | 19.29 | 116,541 |
| 14 Dec 17 |
19.09440 -0.30 |
19.59 | 19.09 | 19.59 | 53,035 |
| 13 Dec 17 |
19.39280 +0.30 |
19.69 | 19.00 | 19.09 | 88,659 |
| 12 Dec 17 |
19.09440 -0.30 |
19.69 | 18.90 | 19.49 | 119,859 |
| 11 Dec 17 |
19.39280 +0.10 |
19.59 | 19.09 | 19.59 | 114,729 |
| 08 Dec 17 |
19.29330 +0.00 |
19.59 | 19.29 | 19.49 | 57,635 |
| 07 Dec 17 |
19.29330 -0.10 |
19.79 | 19.29 | 19.49 | 52,494 |
| 06 Dec 17 |
19.39280 -0.30 |
19.69 | 19.39 | 19.59 | 73,600 |
| 05 Dec 17 |
19.69110 -0.30 |
19.99 | 19.69 | 19.89 | 58,082 |
| 04 Dec 17 |
19.98950 -0.50 |
20.49 | 19.99 | 20.39 | 54,412 |
| 01 Dec 17 |
20.48670 +0.10 |
20.98 | 20.39 | 20.49 | 172,353 |
| 30 Nov 17 |
20.38730 +0.80 |
20.39 | 19.79 | 19.79 | 296,365 |
| 29 Nov 17 |
19.59170 +0.10 |
19.79 | 19.39 | 19.59 | 81,541 |
| 28 Nov 17 |
19.49220 -0.30 |
20.09 | 19.39 | 19.69 | 98,188 |
| 27 Nov 17 |
19.79060 -0.90 |
20.49 | 19.79 | 20.39 | 129,141 |
| 24 Nov 17 |
20.68560 +0.40 |
20.69 | 20.39 | 20.49 | 116,188 |
| 23 Nov 17 |
20.28780 +0.10 |
20.49 | 20.09 | 20.19 | 36,518 |
| 22 Nov 17 |
20.18840 +0.20 |
20.59 | 19.99 | 20.39 | 90,929 |
| 21 Nov 17 |
19.98950 -0.30 |
20.49 | 19.99 | 20.29 | 80,129 |
| 20 Nov 17 |
20.28780 -0.10 |
20.39 | 20.19 | 20.29 | 42,600 |
| 17 Nov 17 |
20.38730 +0.20 |
20.98 | 20.39 | 20.39 | 148,565 |
| 16 Nov 17 |
20.18840 +0.20 |
20.19 | 19.79 | 19.89 | 269,988 |
| 15 Nov 17 |
19.98950 -0.50 |
20.59 | 19.89 | 20.39 | 194,718 |
| 14 Nov 17 |
20.48670 -0.99 |
21.28 | 20.49 | 21.28 | 113,765 |
| 13 Nov 17 |
21.48120 -0.40 |
22.18 | 21.38 | 22.18 | 54,835 |
| 10 Nov 17 |
21.87900 -0.60 |
22.77 | 21.88 | 22.38 | 50,906 |
| 09 Nov 17 |
22.47570 -0.20 |
22.97 | 22.48 | 22.77 | 53,400 |
| 08 Nov 17 |
22.67460 -0.40 |
23.27 | 22.38 | 23.07 | 87,482 |
| 07 Nov 17 |
23.07240 -0.50 |
23.77 | 22.87 | 23.77 | 56,129 |
| 06 Nov 17 |
23.56970 +0.90 |
23.77 | 22.87 | 23.07 | 97,894 |
| 03 Nov 17 |
22.67460 +0.60 |
23.07 | 21.98 | 21.98 | 154,094 |
| 02 Nov 17 |
22.07790 +0.00 |
22.18 | 21.68 | 22.08 | 37,247 |
| 01 Nov 17 |
22.07790 +0.60 |
22.48 | 21.68 | 21.88 | 189,824 |
| 31 Oct 17 |
21.48120 +0.30 |
21.68 | 20.98 | 21.18 | 86,165 |
| 30 Oct 17 |
21.18290 +0.80 |
21.18 | 20.39 | 20.39 | 100,235 |
| 27 Oct 17 |
20.38730 +0.90 |
20.69 | 19.19 | 19.49 | 115,165 |
| 26 Oct 17 |
19.49220 +0.10 |
19.69 | 19.09 | 19.59 | 75,424 |
| 25 Oct 17 |
19.39280 -0.70 |
20.09 | 19.29 | 20.09 | 75,471 |
| 24 Oct 17 |
20.08890 +0.10 |
20.19 | 19.99 | 20.19 | 86,694 |
| 23 Oct 17 |
19.98950 -0.30 |
20.49 | 19.99 | 20.49 | 45,682 |
| 20 Oct 17 |
20.28780 -0.20 |
20.59 | 20.29 | 20.49 | 22,235 |
| 19 Oct 17 |
20.48670 -0.10 |
20.69 | 20.29 | 20.39 | 38,212 |
| 18 Oct 17 |
20.58620 -0.10 |
20.88 | 20.39 | 20.79 | 53,376 |
| 17 Oct 17 |
20.68560 +0.00 |
20.79 | 20.39 | 20.59 | 58,506 |
| 16 Oct 17 |
20.68560 +0.30 |
20.98 | 20.59 | 20.98 | 44,529 |
| 13 Oct 17 |
20.38730 +0.10 |
20.79 | 20.29 | 20.69 | 51,247 |
| 12 Oct 17 |
20.28780 -0.40 |
20.69 | 20.19 | 20.59 | 54,447 |
| 11 Oct 17 |
20.68560 -0.20 |
20.98 | 20.59 | 20.98 | 55,353 |
| 10 Oct 17 |
20.88450 -0.10 |
21.38 | 20.88 | 21.18 | 64,329 |
| 06 Oct 17 |
20.98400 -0.50 |
21.28 | 20.69 | 21.28 | 89,482 |
| 05 Oct 17 |
21.48120 +0.10 |
21.78 | 21.28 | 21.28 | 68,176 |
| 04 Oct 17 |
21.38180 -0.60 |
21.98 | 21.38 | 21.98 | 59,059 |
| 03 Oct 17 |
21.97850 -0.10 |
22.28 | 21.88 | 21.98 | 27,835 |
| 02 Oct 17 |
22.07790 -0.40 |
22.28 | 21.78 | 21.88 | 60,129 |
| 29 Sep 17 |
22.47570 -0.10 |
22.67 | 22.38 | 22.48 | 19,529 |
| 28 Sep 17 |
22.57520 -0.20 |
23.37 | 22.38 | 22.97 | 79,047 |
| 27 Sep 17 |
22.77410 -0.50 |
23.57 | 22.58 | 23.37 | 71,224 |
| 26 Sep 17 |
23.27130 +0.10 |
23.37 | 22.58 | 22.87 | 83,941 |
| 25 Sep 17 |
23.17190 +1.49 |
23.37 | 22.08 | 22.18 | 265,929 |
| 22 Sep 17 |
21.68010 -0.20 |
22.28 | 21.38 | 21.88 | 85,576 |
| 21 Sep 17 |
21.87900 +0.80 |
21.98 | 20.79 | 20.88 | 155,012 |
| 20 Sep 17 |
21.08340 +0.70 |
21.08 | 20.39 | 20.59 | 99,576 |
| 19 Sep 17 |
20.38730 -0.10 |
20.79 | 20.39 | 20.69 | 31,882 |
| 18 Sep 17 |
20.48670 +0.10 |
20.69 | 20.29 | 20.59 | 27,718 |
| 15 Sep 17 |
20.38730 -0.40 |
20.88 | 20.29 | 20.79 | 56,471 |
| 14 Sep 17 |
20.78510 +0.40 |
21.38 | 20.59 | 20.69 | 94,247 |
| 13 Sep 17 |
20.38730 +0.50 |
20.49 | 19.89 | 19.99 | 121,129 |
| 12 Sep 17 |
19.89000 +0.30 |
19.89 | 19.59 | 19.59 | 31,294 |
| 11 Sep 17 |
19.59170 +0.10 |
19.69 | 19.49 | 19.59 | 31,976 |
| 08 Sep 17 |
19.49220 -0.50 |
19.99 | 19.49 | 19.99 | 37,741 |
| 07 Sep 17 |
19.98950 -0.20 |
20.29 | 19.89 | 20.09 | 31,035 |
| 06 Sep 17 |
20.18840 +0.10 |
20.49 | 19.99 | 20.29 | 75,318 |
| 05 Sep 17 |
20.08890 +0.10 |
20.39 | 19.99 | 20.39 | 58,282 |
| 01 Sep 17 |
19.98950 +0.20 |
20.19 | 19.59 | 19.89 | 60,506 |
| 31 Aug 17 |
19.79060 +0.60 |
19.89 | 19.29 | 19.39 | 84,176 |
| 30 Aug 17 |
19.19390 -0.10 |
19.29 | 19.00 | 19.29 | 28,682 |
| 29 Aug 17 |
19.29330 -0.10 |
19.39 | 19.00 | 19.19 | 40,082 |
| 28 Aug 17 |
19.39280 -0.30 |
19.79 | 19.29 | 19.69 | 39,588 |
| 25 Aug 17 |
19.69110 +0.20 |
19.99 | 19.59 | 19.69 | 51,659 |
| 24 Aug 17 |
19.49220 -0.20 |
19.59 | 19.39 | 19.49 | 27,282 |
| 23 Aug 17 |
19.69110 +0.40 |
19.79 | 19.19 | 19.29 | 33,000 |
| 22 Aug 17 |
19.29330 +0.00 |
19.79 | 19.19 | 19.39 | 41,812 |
| 21 Aug 17 |
19.29330 -0.30 |
19.69 | 19.19 | 19.49 | 31,271 |
| 18 Aug 17 |
19.59170 +0.00 |
19.69 | 19.09 | 19.69 | 168,094 |
| 17 Aug 17 |
19.59170 -0.10 |
19.79 | 19.49 | 19.59 | 50,906 |
| 16 Aug 17 |
19.69110 +0.10 |
19.99 | 19.49 | 19.79 | 63,576 |
| 15 Aug 17 |
19.59170 -0.40 |
20.19 | 19.59 | 20.09 | 83,741 |
| 14 Aug 17 |
19.98950 -0.20 |
20.49 | 19.99 | 20.19 | 37,859 |
| 11 Aug 17 |
20.18840 +0.00 |
20.39 | 20.09 | 20.19 | 37,894 |
| 10 Aug 17 |
20.18840 -1.39 |
21.78 | 20.19 | 21.78 | 134,800 |
| 09 Aug 17 |
21.58070 +0.10 |
21.78 | 21.38 | 21.68 | 40,765 |
| 08 Aug 17 |
21.48120 -0.60 |
21.98 | 21.38 | 21.88 | 33,447 |
| 04 Aug 17 |
22.07790 +0.99 |
22.08 | 20.79 | 21.18 | 73,224 |
| 03 Aug 17 |
21.08340 -0.10 |
21.48 | 20.98 | 21.38 | 47,188 |
| 02 Aug 17 |
21.18290 -0.20 |
21.58 | 21.08 | 21.28 | 44,871 |
| 01 Aug 17 |
21.38180 -0.20 |
21.48 | 20.98 | 21.48 | 74,047 |
| 31 Jul 17 |
21.58070 -0.30 |
21.98 | 21.38 | 21.98 | 47,788 |
| 28 Jul 17 |
21.87900 +0.30 |
22.38 | 21.58 | 21.68 | 88,541 |
| 27 Jul 17 |
21.58070 -0.30 |
21.98 | 21.18 | 21.78 | 58,494 |
| 26 Jul 17 |
21.87900 +0.70 |
22.28 | 21.08 | 21.28 | 123,353 |
| 25 Jul 17 |
21.18290 +0.60 |
21.28 | 20.79 | 20.98 | 77,376 |
| 24 Jul 17 |
20.58620 +0.00 |
20.98 | 20.39 | 20.98 | 35,659 |
| 21 Jul 17 |
20.58620 -0.50 |
21.28 | 20.49 | 20.88 | 36,235 |
| 20 Jul 17 |
21.08340 -0.50 |
21.88 | 20.98 | 21.78 | 37,847 |
| 19 Jul 17 |
21.58070 +0.99 |
21.58 | 20.59 | 20.59 | 85,647 |
| 18 Jul 17 |
20.58620 -0.20 |
20.98 | 20.49 | 20.88 | 48,812 |
| 17 Jul 17 |
20.78510 +0.20 |
20.88 | 20.59 | 20.69 | 32,800 |
| 14 Jul 17 |
20.58620 +0.00 |
20.88 | 20.49 | 20.69 | 29,353 |
| 13 Jul 17 |
20.58620 -0.10 |
20.88 | 20.29 | 20.88 | 110,294 |
| 12 Jul 17 |
20.68560 +0.30 |
21.18 | 20.39 | 20.69 | 87,365 |
| 11 Jul 17 |
20.38730 +0.20 |
20.49 | 19.99 | 19.99 | 55,000 |
| 10 Jul 17 |
20.18840 +0.50 |
20.29 | 19.59 | 19.59 | 40,624 |
| 07 Jul 17 |
19.69110 -0.70 |
20.19 | 19.29 | 20.19 | 71,624 |
| 06 Jul 17 |
20.38730 +0.20 |
20.79 | 20.19 | 20.69 | 220,776 |
| 05 Jul 17 |
20.18840 -0.70 |
20.69 | 20.09 | 20.59 | 91,071 |
| 04 Jul 17 |
20.88450 +0.10 |
21.28 | 20.88 | 21.28 | 24,141 |
| 30 Jun 17 |
20.78510 +0.30 |
21.18 | 20.49 | 20.69 | 63,871 |
| 29 Jun 17 |
20.48670 -0.50 |
21.28 | 20.49 | 21.18 | 75,965 |
| 28 Jun 17 |
20.98400 +0.30 |
21.18 | 20.49 | 20.69 | 90,459 |
| 27 Jun 17 |
20.68560 +0.50 |
20.88 | 20.29 | 20.59 | 130,035 |
| 26 Jun 17 |
20.18840 -0.10 |
20.49 | 19.89 | 20.49 | 143,424 |
| 23 Jun 17 |
20.28780 +0.90 |
20.29 | 19.19 | 19.79 | 114,459 |
| 22 Jun 17 |
19.39280 +0.20 |
19.89 | 19.29 | 19.39 | 77,824 |
| 21 Jun 17 |
19.19390 -0.80 |
20.59 | 19.00 | 20.09 | 281,976 |
| 20 Jun 17 |
19.98950 -0.40 |
20.29 | 19.59 | 19.99 | 305,800 |
| 19 Jun 17 |
20.38730 +0.70 |
20.88 | 19.89 | 19.89 | 143,294 |
| 16 Jun 17 |
19.69110 +0.00 |
20.09 | 19.59 | 19.89 | 1,253,729 |
| 15 Jun 17 |
19.69110 -0.90 |
20.79 | 19.59 | 20.59 | 179,059 |
| 14 Jun 17 |
20.58620 -1.69 |
21.98 | 20.49 | 21.98 | 157,753 |
| 13 Jun 17 |
22.27680 +0.00 |
22.48 | 21.48 | 22.18 | 332,388 |
| 12 Jun 17 |
22.27680 +0.70 |
22.38 | 21.58 | 21.88 | 175,871 |
| 09 Jun 17 |
21.58070 +0.99 |
21.68 | 20.49 | 20.59 | 280,682 |
| 08 Jun 17 |
20.58620 +0.10 |
20.98 | 20.49 | 20.59 | 58,624 |
| 07 Jun 17 |
20.48670 -1.09 |
21.48 | 20.49 | 21.28 | 99,788 |
| 06 Jun 17 |
21.58070 +0.30 |
21.88 | 20.39 | 21.18 | 359,659 |
| 05 Jun 17 |
21.28230 -0.30 |
21.68 | 20.98 | 21.58 | 71,118 |
| 02 Jun 17 |
21.58070 -0.90 |
22.28 | 21.48 | 22.18 | 94,812 |
| 01 Jun 17 |
22.47570 +0.20 |
23.17 | 22.18 | 22.38 | 106,247 |
| 31 May 17 |
22.27680 -0.70 |
22.67 | 21.98 | 22.67 | 103,035 |
| 30 May 17 |
22.97300 -0.80 |
23.67 | 22.97 | 23.67 | 103,094 |
| 29 May 17 |
23.76860 +0.10 |
23.77 | 23.37 | 23.67 | 35,212 |
| 26 May 17 |
23.66910 +0.10 |
24.07 | 23.47 | 23.67 | 65,259 |
| 25 May 17 |
23.56970 -0.90 |
24.66 | 23.27 | 24.27 | 180,941 |
| 24 May 17 |
24.46470 -0.99 |
25.46 | 24.17 | 25.46 | 122,576 |
| 23 May 17 |
25.45920 -0.20 |
26.06 | 25.36 | 25.76 | 59,376 |
| 19 May 17 |
25.65810 +0.90 |
25.76 | 25.06 | 25.06 | 146,012 |
| 18 May 17 |
24.76310 -0.10 |
25.06 | 24.27 | 24.66 | 89,247 |
| 17 May 17 |
24.86250 -0.60 |
25.66 | 24.76 | 25.46 | 94,224 |
| 16 May 17 |
25.45920 -0.40 |
26.06 | 25.36 | 25.96 | 96,035 |
| 15 May 17 |
25.85700 +1.09 |
26.25 | 25.46 | 25.86 | 117,188 |
| 12 May 17 |
24.76310 -0.10 |
25.06 | 24.56 | 24.86 | 50,859 |
| 11 May 17 |
24.86250 -0.50 |
26.35 | 24.86 | 26.25 | 127,129 |
| 10 May 17 |
25.35980 +1.29 |
25.56 | 24.27 | 24.37 | 174,035 |
| 09 May 17 |
24.06690 -0.60 |
24.56 | 23.77 | 24.56 | 118,082 |
| 08 May 17 |
24.66360 +0.60 |
24.76 | 23.97 | 24.37 | 96,412 |
| 05 May 17 |
24.06690 +0.70 |
24.17 | 23.37 | 23.47 | 142,729 |
| 04 May 17 |
23.37080 -1.09 |
24.07 | 23.37 | 23.97 | 104,094 |
| 03 May 17 |
24.46470 +0.10 |
24.66 | 24.17 | 24.37 | 142,082 |
| 02 May 17 |
24.36530 -0.20 |
24.86 | 23.97 | 24.76 | 112,859 |
| 01 May 17 |
24.56420 -0.70 |
25.36 | 24.37 | 25.26 | 98,294 |
| 28 Apr 17 |
25.26030 -0.10 |
25.76 | 24.96 | 25.66 | 88,224 |
| 27 Apr 17 |
25.35980 -0.80 |
25.66 | 24.27 | 25.66 | 204,671 |
| 26 Apr 17 |
26.15540 -0.50 |
26.75 | 25.86 | 26.25 | 134,506 |
| 25 Apr 17 |
26.65260 +0.30 |
26.65 | 26.16 | 26.25 | 110,071 |
| 24 Apr 17 |
26.35430 +0.00 |
26.65 | 26.25 | 26.55 | 38,235 |
| 21 Apr 17 |
26.35430 -0.30 |
26.85 | 26.06 | 26.85 | 208,376 |
| 20 Apr 17 |
26.65260 +0.30 |
27.15 | 26.45 | 26.45 | 97,847 |
| 19 Apr 17 |
26.35430 -0.80 |
28.14 | 26.35 | 27.35 | 284,635 |
| 18 Apr 17 |
27.14990 +0.50 |
27.35 | 26.45 | 26.55 | 157,388 |
| 17 Apr 17 |
26.65260 -0.60 |
27.35 | 26.55 | 26.85 | 82,706 |
| 13 Apr 17 |
27.24930 -0.80 |
28.24 | 26.95 | 28.14 | 163,082 |
| 12 Apr 17 |
28.04490 -0.40 |
28.94 | 27.75 | 28.44 | 526,659 |
| 11 Apr 17 |
28.44270 +0.20 |
28.74 | 27.55 | 28.14 | 344,859 |
| 10 Apr 17 |
28.24380 +0.50 |
28.44 | 28.04 | 28.04 | 572,788 |
| 07 Apr 17 |
27.74660 +1.19 |
28.04 | 26.45 | 26.65 | 455,082 |
| 06 Apr 17 |
26.55320 +0.10 |
26.85 | 26.55 | 26.55 | 56,176 |
| 05 Apr 17 |
26.45370 +0.40 |
26.75 | 25.86 | 26.45 | 184,776 |
| 04 Apr 17 |
26.05590 +0.80 |
26.16 | 25.26 | 25.26 | 137,718 |
| 03 Apr 17 |
25.26030 -0.60 |
25.86 | 25.16 | 25.86 | 79,671 |
| 31 Mar 17 |
25.85700 -0.20 |
26.35 | 25.66 | 26.06 | 118,988 |
| 30 Mar 17 |
26.05590 -0.30 |
26.65 | 25.86 | 26.45 | 164,812 |
| 29 Mar 17 |
26.35430 +0.99 |
26.35 | 25.36 | 25.46 | 94,576 |
| 28 Mar 17 |
25.35980 +0.70 |
25.56 | 24.66 | 24.66 | 146,565 |
| 27 Mar 17 |
24.66360 +0.60 |
24.76 | 23.47 | 23.57 | 71,400 |
| 24 Mar 17 |
24.06690 -0.20 |
24.37 | 23.77 | 24.27 | 50,906 |
| 23 Mar 17 |
24.26580 +0.20 |
24.66 | 23.67 | 23.87 | 95,271 |
| 22 Mar 17 |
24.06690 +0.50 |
24.17 | 22.87 | 23.47 | 139,671 |
| 21 Mar 17 |
23.56970 -0.90 |
24.76 | 23.57 | 24.56 | 106,412 |
| 20 Mar 17 |
24.46470 -0.30 |
24.86 | 23.47 | 24.56 | 262,212 |
| 17 Mar 17 |
24.76310 +0.20 |
25.16 | 24.37 | 24.96 | 124,247 |
| 16 Mar 17 |
24.56420 -0.10 |
25.36 | 24.46 | 25.06 | 68,000 |
| 15 Mar 17 |
24.66360 +0.99 |
25.06 | 23.77 | 24.17 | 115,906 |
| 14 Mar 17 |
23.66910 -0.99 |
24.07 | 23.07 | 24.07 | 114,600 |
| 13 Mar 17 |
24.66360 -0.20 |
24.96 | 24.46 | 24.86 | 75,071 |
| 10 Mar 17 |
24.86250 +0.10 |
25.16 | 24.46 | 24.86 | 79,059 |
| 09 Mar 17 |
24.76310 -0.40 |
25.06 | 23.97 | 24.56 | 178,835 |
| 08 Mar 17 |
25.16090 -1.39 |
26.35 | 24.76 | 26.35 | 154,435 |
| 07 Mar 17 |
26.55320 -0.20 |
27.15 | 26.55 | 27.15 | 57,812 |
| 06 Mar 17 |
26.75210 +0.10 |
27.05 | 26.45 | 26.55 | 285,353 |
| 03 Mar 17 |
26.65260 +0.80 |
26.85 | 26.06 | 26.06 | 95,176 |
| 02 Mar 17 |
25.85700 -0.80 |
26.55 | 25.86 | 26.45 | 193,176 |
| 01 Mar 17 |
26.65260 +0.30 |
27.05 | 26.45 | 26.65 | 174,624 |
| 28 Feb 17 |
26.35430 -0.20 |
26.65 | 26.06 | 26.25 | 232,953 |
| 27 Feb 17 |
26.55320 +0.00 |
27.05 | 26.35 | 26.75 | 113,835 |
| 24 Feb 17 |
26.55320 -1.59 |
27.75 | 26.55 | 27.45 | 133,024 |
| 23 Feb 17 |
28.14440 +1.59 |
28.14 | 26.55 | 27.25 | 187,318 |
| 22 Feb 17 |
26.55320 -1.19 |
27.65 | 26.55 | 27.65 | 111,906 |
| 21 Feb 17 |
27.74660 +0.40 |
28.04 | 27.55 | 27.95 | 89,141 |
| 17 Feb 17 |
27.34880 -0.40 |
27.75 | 27.35 | 27.75 | 55,941 |
| 16 Feb 17 |
27.74660 -0.40 |
28.44 | 27.65 | 28.34 | 194,894 |
| 15 Feb 17 |
28.14440 +0.00 |
28.34 | 27.85 | 28.04 | 73,459 |
| 14 Feb 17 |
28.14440 +0.60 |
28.14 | 27.55 | 27.95 | 83,153 |
| 13 Feb 17 |
27.54770 -0.40 |
27.95 | 27.15 | 27.95 | 112,400 |
| 10 Feb 17 |
27.94550 +0.50 |
28.44 | 27.85 | 28.34 | 140,835 |
| 09 Feb 17 |
27.44820 +0.40 |
28.34 | 27.25 | 27.85 | 233,024 |
| 08 Feb 17 |
27.05040 +1.19 |
27.05 | 24.66 | 25.66 | 346,341 |
| 07 Feb 17 |
25.85700 -0.80 |
26.55 | 25.76 | 26.55 | 166,576 |
| 06 Feb 17 |
26.65260 -0.99 |
27.85 | 26.45 | 27.65 | 147,200 |
| 03 Feb 17 |
27.64710 -0.40 |
28.34 | 27.65 | 28.14 | 65,576 |
| 02 Feb 17 |
28.04490 +0.10 |
28.54 | 27.65 | 28.14 | 81,376 |
| 01 Feb 17 |
27.94550 -0.10 |
28.94 | 27.85 | 28.44 | 128,306 |
| 31 Jan 17 |
28.04490 +0.00 |
28.54 | 27.85 | 28.24 | 189,729 |
| 30 Jan 17 |
28.04490 -1.89 |
30.13 | 28.04 | 29.93 | 290,306 |
| 27 Jan 17 |
29.93450 -1.29 |
31.33 | 29.83 | 31.23 | 312,482 |
| 26 Jan 17 |
31.22730 -0.50 |
32.52 | 30.93 | 32.02 | 120,071 |
| 25 Jan 17 |
31.72460 +0.30 |
32.22 | 31.03 | 31.13 | 115,553 |
| 24 Jan 17 |
31.42620 +1.19 |
31.72 | 30.63 | 30.63 | 227,529 |
| 23 Jan 17 |
30.23280 -1.39 |
31.43 | 30.23 | 31.43 | 190,353 |
| 20 Jan 17 |
31.62510 +0.50 |
32.12 | 31.53 | 31.53 | 88,600 |
| 19 Jan 17 |
31.12790 +0.70 |
31.43 | 30.33 | 30.63 | 122,365 |
| 18 Jan 17 |
30.43170 -1.49 |
31.63 | 30.33 | 31.43 | 121,612 |
| 17 Jan 17 |
31.92350 +0.50 |
32.32 | 31.72 | 31.72 | 52,424 |
| 16 Jan 17 |
31.42620 -0.40 |
31.82 | 31.33 | 31.82 | 27,612 |
| 13 Jan 17 |
31.82400 -0.10 |
32.02 | 31.63 | 31.72 | 63,294 |
| 12 Jan 17 |
31.92350 +0.20 |
32.22 | 31.82 | 32.22 | 101,118 |
| 11 Jan 17 |
31.72460 +0.50 |
32.02 | 31.33 | 31.43 | 78,682 |
| 10 Jan 17 |
31.22730 -0.30 |
32.12 | 31.03 | 31.63 | 83,871 |
| 09 Jan 17 |
31.52570 -1.49 |
32.72 | 31.53 | 32.72 | 77,400 |
| 06 Jan 17 |
33.01740 -0.30 |
33.32 | 32.82 | 33.22 | 75,212 |
| 05 Jan 17 |
33.31580 +0.20 |
33.32 | 33.02 | 33.32 | 105,800 |
| 04 Jan 17 |
33.11690 -0.40 |
33.51 | 32.82 | 33.51 | 72,306 |
| 03 Jan 17 |
33.51470 +0.60 |
34.31 | 33.02 | 33.51 | 105,282 |
| 30 Dec 16 |
32.91800 -0.10 |
33.61 | 32.82 | 33.02 | 69,847 |
| 29 Dec 16 |
33.01740 +0.00 |
33.22 | 32.72 | 32.92 | 80,600 |
| 28 Dec 16 |
33.01740 +1.59 |
33.02 | 31.82 | 31.82 | 113,635 |
| 23 Dec 16 |
31.42620 -0.30 |
31.63 | 31.33 | 31.33 | 102,047 |
| 22 Dec 16 |
31.72460 -0.20 |
32.22 | 31.63 | 32.02 | 82,929 |
| 21 Dec 16 |
31.92350 +0.60 |
32.32 | 31.33 | 31.33 | 113,106 |
| 20 Dec 16 |
31.32680 +0.70 |
31.33 | 30.83 | 30.83 | 123,235 |
| 19 Dec 16 |
30.63060 +0.00 |
30.83 | 30.33 | 30.63 | 66,141 |
| 16 Dec 16 |
30.63060 +0.90 |
30.73 | 29.83 | 30.03 | 235,553 |
| 15 Dec 16 |
29.73560 +0.40 |
30.03 | 29.14 | 29.34 | 204,094 |
| 14 Dec 16 |
29.33780 -0.60 |
29.93 | 29.34 | 29.74 | 281,094 |
| 13 Dec 16 |
29.93450 +0.40 |
30.23 | 29.04 | 30.23 | 171,129 |
| 12 Dec 16 |
29.53670 +0.30 |
31.23 | 29.44 | 30.63 | 259,224 |
| 09 Dec 16 |
29.23830 +0.50 |
29.24 | 28.94 | 29.04 | 79,188 |
| 08 Dec 16 |
28.74110 +0.50 |
28.84 | 28.24 | 28.54 | 68,212 |
| 07 Dec 16 |
28.24380 -0.40 |
28.84 | 28.14 | 28.44 | 111,871 |
| 06 Dec 16 |
28.64160 -0.70 |
29.04 | 28.54 | 29.04 | 118,412 |
| 05 Dec 16 |
29.33780 +0.00 |
30.33 | 29.24 | 30.23 | 139,753 |
| 02 Dec 16 |
29.33780 -0.10 |
30.13 | 29.34 | 29.34 | 125,094 |
| 01 Dec 16 |
29.43720 +1.59 |
30.03 | 28.54 | 28.74 | 323,471 |
| 30 Nov 16 |
27.84600 +2.78 |
28.04 | 26.35 | 27.65 | 335,953 |
| 29 Nov 16 |
25.06140 -1.89 |
26.35 | 24.66 | 26.35 | 391,659 |
| 28 Nov 16 |
26.95100 -0.40 |
27.75 | 26.75 | 27.75 | 143,682 |
| 25 Nov 16 |
27.34880 -0.80 |
28.14 | 27.35 | 27.95 | 120,941 |
| 24 Nov 16 |
28.14440 +0.20 |
28.54 | 27.85 | 27.85 | 154,094 |
| 23 Nov 16 |
27.94550 -0.10 |
28.24 | 27.55 | 27.55 | 86,129 |
| 22 Nov 16 |
28.04490 +0.20 |
28.14 | 27.55 | 27.95 | 116,894 |
| 21 Nov 16 |
27.84600 +0.60 |
28.54 | 27.85 | 27.95 | 118,647 |
| 18 Nov 16 |
27.24930 -0.30 |
27.85 | 27.15 | 27.65 | 50,212 |
| 17 Nov 16 |
27.54770 +0.00 |
28.24 | 27.45 | 27.95 | 102,047 |
| 16 Nov 16 |
27.54770 -0.60 |
27.85 | 27.25 | 27.85 | 145,506 |
| 15 Nov 16 |
28.14440 +1.49 |
28.24 | 27.05 | 27.05 | 159,788 |
| 14 Nov 16 |
26.65260 +0.50 |
26.85 | 25.66 | 25.96 | 85,835 |
| 11 Nov 16 |
26.15540 -1.89 |
27.55 | 25.86 | 27.55 | 114,400 |
| 10 Nov 16 |
28.04490 -0.20 |
28.44 | 27.75 | 28.44 | 92,188 |
| 09 Nov 16 |
28.24380 +1.99 |
28.24 | 25.86 | 25.86 | 166,329 |
| 08 Nov 16 |
26.25480 -0.50 |
26.65 | 25.96 | 26.45 | 67,659 |
| 07 Nov 16 |
26.75210 +0.40 |
27.25 | 26.55 | 26.95 | 93,824 |
| 04 Nov 16 |
26.35430 -0.10 |
26.75 | 25.96 | 26.25 | 79,800 |
| 03 Nov 16 |
26.45370 -0.70 |
27.25 | 26.45 | 27.25 | 105,918 |
| 02 Nov 16 |
27.14990 -0.50 |
27.45 | 26.85 | 27.25 | 92,741 |
| 01 Nov 16 |
27.64710 +0.40 |
27.95 | 26.85 | 27.55 | 92,718 |
| 31 Oct 16 |
27.24930 -0.70 |
27.85 | 27.05 | 27.65 | 101,047 |
| 28 Oct 16 |
27.94550 -0.40 |
28.54 | 27.65 | 28.34 | 77,271 |
| 27 Oct 16 |
28.34330 -0.20 |
29.14 | 28.34 | 28.54 | 114,365 |
| 26 Oct 16 |
28.54220 -0.50 |
29.24 | 27.95 | 28.44 | 173,894 |
| 25 Oct 16 |
29.03940 -0.60 |
30.13 | 29.04 | 29.64 | 112,529 |
| 24 Oct 16 |
29.63610 -0.50 |
30.53 | 29.44 | 29.83 | 154,624 |
| 21 Oct 16 |
30.13340 -0.20 |
30.63 | 29.93 | 30.03 | 161,706 |
| 20 Oct 16 |
30.33230 -0.50 |
30.73 | 30.13 | 30.23 | 85,729 |
| 19 Oct 16 |
30.82950 +1.89 |
31.13 | 29.24 | 29.24 | 395,129 |
| 18 Oct 16 |
28.94000 +0.60 |
29.44 | 28.74 | 28.84 | 117,047 |
| 17 Oct 16 |
28.34330 -0.70 |
28.84 | 28.14 | 28.84 | 142,059 |
| 14 Oct 16 |
29.03940 +0.30 |
29.04 | 28.44 | 29.04 | 98,624 |
| 13 Oct 16 |
28.74110 +0.40 |
29.04 | 27.55 | 28.34 | 167,059 |
| 12 Oct 16 |
28.34330 -0.99 |
29.04 | 28.34 | 28.94 | 109,282 |
| 11 Oct 16 |
29.33780 +1.19 |
29.34 | 28.54 | 28.84 | 163,659 |
| 07 Oct 16 |
28.14440 -0.80 |
28.94 | 27.95 | 28.94 | 205,976 |
| 06 Oct 16 |
28.94000 +1.09 |
29.34 | 28.34 | 28.34 | 219,929 |
| 05 Oct 16 |
27.84600 +1.39 |
28.24 | 27.05 | 27.05 | 214,129 |
| 04 Oct 16 |
26.45370 -0.60 |
27.25 | 26.06 | 27.15 | 142,106 |
| 03 Oct 16 |
27.05040 +0.10 |
27.45 | 26.55 | 27.45 | 71,024 |
| 30 Sep 16 |
26.95100 +0.30 |
27.45 | 26.65 | 26.65 | 127,588 |
| 29 Sep 16 |
26.65260 +0.10 |
27.95 | 26.16 | 26.35 | 237,259 |
| 28 Sep 16 |
26.55320 +2.49 |
26.95 | 24.27 | 24.86 | 377,106 |
| 27 Sep 16 |
24.06690 -0.30 |
24.27 | 23.77 | 24.07 | 102,141 |
| 26 Sep 16 |
24.36530 -0.20 |
24.96 | 24.37 | 24.66 | 55,141 |
| 23 Sep 16 |
24.56420 -0.20 |
24.76 | 24.07 | 24.66 | 68,765 |
| 22 Sep 16 |
24.76310 +0.00 |
25.46 | 24.76 | 25.36 | 108,824 |
| 21 Sep 16 |
24.76310 +0.50 |
25.06 | 24.46 | 24.66 | 124,376 |
| 20 Sep 16 |
24.26580 -0.60 |
25.06 | 24.17 | 24.66 | 127,541 |
| 19 Sep 16 |
24.86250 -0.20 |
25.66 | 24.66 | 25.36 | 133,671 |
| 16 Sep 16 |
25.06140 +0.20 |
25.26 | 24.46 | 24.66 | 189,412 |
| 15 Sep 16 |
24.86250 +0.40 |
25.36 | 24.46 | 24.66 | 96,518 |
| 14 Sep 16 |
24.46470 -0.10 |
25.46 | 24.17 | 24.27 | 114,035 |
| 13 Sep 16 |
24.56420 -0.80 |
25.66 | 24.46 | 25.66 | 118,435 |
| 12 Sep 16 |
25.35980 +0.30 |
26.16 | 24.37 | 24.46 | 174,871 |
| 09 Sep 16 |
25.06140 -0.60 |
25.76 | 24.76 | 25.36 | 165,329 |
| 08 Sep 16 |
25.65810 +1.19 |
25.86 | 24.76 | 24.76 | 403,635 |
| 07 Sep 16 |
24.46470 +0.60 |
24.76 | 24.17 | 24.27 | 199,129 |
| 06 Sep 16 |
23.86800 +0.80 |
23.97 | 23.07 | 23.37 | 137,471 |
| 02 Sep 16 |
23.07240 +0.40 |
23.27 | 22.87 | 23.07 | 55,459 |
| 01 Sep 16 |
22.67460 -0.10 |
23.07 | 22.48 | 22.77 | 69,859 |
| 31 Aug 16 |
22.77410 -0.50 |
23.37 | 22.67 | 23.17 | 87,812 |
| 30 Aug 16 |
23.27130 -0.40 |
23.77 | 23.27 | 23.57 | 56,459 |
| 29 Aug 16 |
23.66910 +0.10 |
23.67 | 23.07 | 23.37 | 102,353 |
| 26 Aug 16 |
23.56970 -0.30 |
24.07 | 23.47 | 23.87 | 124,729 |
| 25 Aug 16 |
23.86800 +0.40 |
23.87 | 23.37 | 23.57 | 60,012 |
| 24 Aug 16 |
23.47020 -0.80 |
24.17 | 23.47 | 24.07 | 97,518 |
| 23 Aug 16 |
24.26580 +0.10 |
24.37 | 23.87 | 24.17 | 119,624 |
| 22 Aug 16 |
24.16640 -0.70 |
24.66 | 24.07 | 24.56 | 66,800 |
| 19 Aug 16 |
24.86250 -0.40 |
25.16 | 24.76 | 25.16 | 59,176 |
| 18 Aug 16 |
25.26030 +0.70 |
25.36 | 24.86 | 24.86 | 120,835 |
| 17 Aug 16 |
24.56420 -0.20 |
24.96 | 24.27 | 24.66 | 213,247 |
| 16 Aug 16 |
24.76310 -0.10 |
24.86 | 24.56 | 24.86 | 63,988 |
| 15 Aug 16 |
24.86250 +1.09 |
24.86 | 24.07 | 24.07 | 240,435 |
| 12 Aug 16 |
23.76860 -0.20 |
24.17 | 23.77 | 23.97 | 42,941 |
| 11 Aug 16 |
23.96750 +0.10 |
24.37 | 23.77 | 23.97 | 133,494 |
| 10 Aug 16 |
23.86800 -0.20 |
24.27 | 23.67 | 24.07 | 90,212 |
| 09 Aug 16 |
24.06690 -0.10 |
24.66 | 23.87 | 24.37 | 115,329 |
| 08 Aug 16 |
24.16640 +0.60 |
24.56 | 23.97 | 23.97 | 122,329 |
| 05 Aug 16 |
23.56970 -0.30 |
24.07 | 22.87 | 24.07 | 115,553 |
| 04 Aug 16 |
23.86800 -0.10 |
24.56 | 23.77 | 23.87 | 240,082 |
| 03 Aug 16 |
23.96750 +0.90 |
24.07 | 22.77 | 23.07 | 111,024 |
| 02 Aug 16 |
23.07240 +0.00 |
23.07 | 22.67 | 22.87 | 67,224 |
| 29 Jul 16 |
23.07240 +0.60 |
23.07 | 22.28 | 22.38 | 77,588 |
| 28 Jul 16 |
22.47570 +0.10 |
22.48 | 22.08 | 22.28 | 65,871 |
| 27 Jul 16 |
22.37630 -0.89 |
23.47 | 22.18 | 23.37 | 136,376 |
| 26 Jul 16 |
23.27130 +0.00 |
23.37 | 22.97 | 23.07 | 77,494 |
| 25 Jul 16 |
23.27130 -0.80 |
23.87 | 22.97 | 23.77 | 208,106 |
| 22 Jul 16 |
24.06690 +0.60 |
24.17 | 23.27 | 23.97 | 143,824 |
| 21 Jul 16 |
23.47020 -0.40 |
24.46 | 23.47 | 23.87 | 137,753 |
| 20 Jul 16 |
23.86800 +0.00 |
23.87 | 23.07 | 23.47 | 105,482 |
| 19 Jul 16 |
23.86800 -0.30 |
24.27 | 23.77 | 23.97 | 72,106 |
| 18 Jul 16 |
24.16640 +0.10 |
24.37 | 23.87 | 23.87 | 67,235 |
| 15 Jul 16 |
24.06690 -0.30 |
24.46 | 24.07 | 24.46 | 52,329 |
| 14 Jul 16 |
24.36530 +0.20 |
24.56 | 24.27 | 24.37 | 82,694 |
| 13 Jul 16 |
24.16640 -0.10 |
24.76 | 23.77 | 24.66 | 146,494 |
| 12 Jul 16 |
24.26580 +0.70 |
24.37 | 23.87 | 24.27 | 160,988 |
| 11 Jul 16 |
23.56970 -0.60 |
24.46 | 23.57 | 24.07 | 125,318 |
| 08 Jul 16 |
24.16640 +0.00 |
24.56 | 23.97 | 24.56 | 65,000 |
| 07 Jul 16 |
24.16640 -0.30 |
25.06 | 23.87 | 24.86 | 163,459 |
| 06 Jul 16 |
24.46470 +0.10 |
24.96 | 23.87 | 24.17 | 183,671 |
| 05 Jul 16 |
24.36530 -1.09 |
25.06 | 24.27 | 24.86 | 146,294 |
| 04 Jul 16 |
25.45920 +0.10 |
25.86 | 25.26 | 25.76 | 78,188 |
| 30 Jun 16 |
25.35980 -0.20 |
25.56 | 24.76 | 25.36 | 149,282 |
| 29 Jun 16 |
25.55870 +1.29 |
25.56 | 24.17 | 24.37 | 301,894 |
| 28 Jun 16 |
24.26580 +1.59 |
24.27 | 23.37 | 23.47 | 219,859 |
| 27 Jun 16 |
22.67460 -0.99 |
23.77 | 22.38 | 23.37 | 179,976 |
| 24 Jun 16 |
23.66910 -0.99 |
24.17 | 22.48 | 22.77 | 215,059 |
| 23 Jun 16 |
24.66360 +0.70 |
24.76 | 24.07 | 24.37 | 115,765 |
| 22 Jun 16 |
23.96750 -0.40 |
24.86 | 23.67 | 24.66 | 230,835 |
| 21 Jun 16 |
24.36530 -0.20 |
24.46 | 23.97 | 24.37 | 63,941 |
| 20 Jun 16 |
24.56420 +0.70 |
24.86 | 24.17 | 24.46 | 156,847 |
| 17 Jun 16 |
23.86800 +0.20 |
24.56 | 23.87 | 24.27 | 260,400 |
| 16 Jun 16 |
23.66910 -1.39 |
24.76 | 23.57 | 24.76 | 315,471 |
| 15 Jun 16 |
25.06140 +0.30 |
25.26 | 24.07 | 24.56 | 333,918 |
| 14 Jun 16 |
24.76310 -0.70 |
25.66 | 24.46 | 25.16 | 220,624 |
| 13 Jun 16 |
25.45920 +0.10 |
25.86 | 24.86 | 24.86 | 150,435 |
| 10 Jun 16 |
25.35980 -1.49 |
26.45 | 25.06 | 26.16 | 183,635 |
| 09 Jun 16 |
26.85150 -0.30 |
27.35 | 26.45 | 26.45 | 234,859 |
| 08 Jun 16 |
27.14990 +0.30 |
28.84 | 26.95 | 28.84 | 561,565 |
| 07 Jun 16 |
26.85150 +1.79 |
27.85 | 25.36 | 25.36 | 560,435 |
| 06 Jun 16 |
25.06140 +0.89 |
25.26 | 24.56 | 24.56 | 306,718 |
| 03 Jun 16 |
24.16640 -0.20 |
24.46 | 23.87 | 24.37 | 72,741 |
| 02 Jun 16 |
24.36530 +0.50 |
24.37 | 23.47 | 23.67 | 153,612 |
| 01 Jun 16 |
23.86800 -1.19 |
24.86 | 23.87 | 24.37 | 269,247 |
| 31 May 16 |
25.06140 +1.19 |
25.06 | 23.87 | 23.87 | 563,894 |
| 30 May 16 |
23.86800 -0.10 |
24.17 | 23.87 | 23.87 | 47,941 |
| 27 May 16 |
23.96750 -0.10 |
24.27 | 23.67 | 23.87 | 172,741 |
| 26 May 16 |
24.06690 -0.40 |
25.06 | 24.07 | 24.76 | 143,306 |
| 25 May 16 |
24.46470 +1.09 |
24.76 | 23.57 | 23.77 | 198,224 |
| 24 May 16 |
23.37080 -0.20 |
24.37 | 23.37 | 23.47 | 121,376 |
| 20 May 16 |
23.56970 -0.30 |
24.56 | 23.47 | 24.07 | 186,718 |
| 19 May 16 |
23.86800 +0.60 |
24.07 | 22.28 | 22.77 | 317,800 |
| 18 May 16 |
23.27130 -1.89 |
25.16 | 23.27 | 24.86 | 316,082 |
| 17 May 16 |
25.16090 +0.99 |
25.86 | 23.97 | 24.56 | 335,165 |
| 16 May 16 |
24.16640 +1.69 |
24.46 | 22.97 | 23.07 | 460,082 |
| 13 May 16 |
22.47570 -0.30 |
22.67 | 22.08 | 22.38 | 116,718 |
| 12 May 16 |
22.77410 +1.09 |
22.77 | 21.48 | 22.28 | 264,576 |
| 11 May 16 |
21.68010 +0.70 |
22.08 | 20.49 | 21.08 | 300,894 |
| 10 May 16 |
20.98400 +0.40 |
21.28 | 20.59 | 20.88 | 114,306 |
| 09 May 16 |
20.58620 -0.80 |
21.58 | 20.39 | 21.48 | 210,447 |
| 06 May 16 |
21.38180 -0.20 |
22.28 | 21.28 | 21.58 | 156,459 |
| 05 May 16 |
21.58070 +0.10 |
22.48 | 21.18 | 22.38 | 220,118 |
| 04 May 16 |
21.48120 -0.40 |
22.58 | 21.28 | 22.28 | 221,294 |
| 03 May 16 |
21.87900 -1.39 |
22.97 | 21.88 | 22.97 | 287,518 |
| 02 May 16 |
23.27130 -1.19 |
24.37 | 23.17 | 24.37 | 253,353 |
| 29 Apr 16 |
24.46470 +0.60 |
24.46 | 23.87 | 24.17 | 416,188 |
| 28 Apr 16 |
23.86800 +0.00 |
24.56 | 23.57 | 23.87 | 531,788 |
| 27 Apr 16 |
23.86800 +1.09 |
23.97 | 23.07 | 23.27 | 342,271 |
| 26 Apr 16 |
22.77410 +0.00 |
23.37 | 22.67 | 22.97 | 307,800 |
| 25 Apr 16 |
22.77410 -0.70 |
23.77 | 22.67 | 23.47 | 237,965 |
| 22 Apr 16 |
23.47020 +0.70 |
23.77 | 23.07 | 23.27 | 291,012 |
| 21 Apr 16 |
22.77410 -0.50 |
23.87 | 22.67 | 23.87 | 722,541 |
| 20 Apr 16 |
23.27130 -0.50 |
24.56 | 22.97 | 23.37 | 733,341 |
| 19 Apr 16 |
23.76860 +2.09 |
23.77 | 21.98 | 22.48 | 418,447 |
| 18 Apr 16 |
21.68010 -0.20 |
22.38 | 20.69 | 20.79 | 184,694 |
| 15 Apr 16 |
21.87900 -0.70 |
22.28 | 21.58 | 22.08 | 189,741 |
| 14 Apr 16 |
22.57520 -0.90 |
23.57 | 22.38 | 23.47 | 614,894 |
| 13 Apr 16 |
23.47020 +0.80 |
23.67 | 22.38 | 22.67 | 499,718 |
| 12 Apr 16 |
22.67460 +0.90 |
22.87 | 21.58 | 22.08 | 557,047 |
| 11 Apr 16 |
21.77960 +0.50 |
22.18 | 21.38 | 22.18 | 342,012 |
| 08 Apr 16 |
21.28230 +0.20 |
22.48 | 21.08 | 22.08 | 846,459 |
| 07 Apr 16 |
21.08340 -0.80 |
21.68 | 20.49 | 21.48 | 311,776 |
| 06 Apr 16 |
21.87900 +2.59 |
21.88 | 19.69 | 20.29 | 895,012 |
| 05 Apr 16 |
19.29330 -0.30 |
20.09 | 19.09 | 19.49 | 210,588 |
| 04 Apr 16 |
19.59170 -0.90 |
20.59 | 19.49 | 20.39 | 227,318 |
| 01 Apr 16 |
20.48670 +0.00 |
20.79 | 19.99 | 20.29 | 210,212 |
| 31 Mar 16 |
20.48670 -0.50 |
21.48 | 20.49 | 20.98 | 367,941 |
| 30 Mar 16 |
20.98400 -0.20 |
22.38 | 20.88 | 21.98 | 209,247 |
| 29 Mar 16 |
21.18290 +0.10 |
21.48 | 20.09 | 20.39 | 185,835 |
| 28 Mar 16 |
21.08340 -1.29 |
22.48 | 20.88 | 22.48 | 370,765 |
| 24 Mar 16 |
22.37630 +0.70 |
22.38 | 20.59 | 20.98 | 190,341 |
| 23 Mar 16 |
21.68010 -1.69 |
23.17 | 21.28 | 23.17 | 285,165 |
| 22 Mar 16 |
23.37080 -0.60 |
23.97 | 23.27 | 23.87 | 148,718 |
| 21 Mar 16 |
23.96750 +0.40 |
23.97 | 23.17 | 23.37 | 183,482 |
| 18 Mar 16 |
23.56970 -0.30 |
24.66 | 23.07 | 24.37 | 538,012 |
| 17 Mar 16 |
23.86800 -1.09 |
24.66 | 22.97 | 24.66 | 749,765 |
| 16 Mar 16 |
24.96200 +0.80 |
25.26 | 24.46 | 24.66 | 309,929 |
| 15 Mar 16 |
24.16640 -1.29 |
25.26 | 23.97 | 25.16 | 226,588 |
| 14 Mar 16 |
25.45920 -0.30 |
26.06 | 24.76 | 24.86 | 139,188 |
| 11 Mar 16 |
25.75760 -0.20 |
26.65 | 25.56 | 26.35 | 194,471 |
| 10 Mar 16 |
25.95650 +0.00 |
26.25 | 24.76 | 25.86 | 234,306 |
| 09 Mar 16 |
25.95650 +0.20 |
26.65 | 25.76 | 26.45 | 268,071 |
| 08 Mar 16 |
25.75760 -0.99 |
26.35 | 25.16 | 26.25 | 524,000 |
| 07 Mar 16 |
26.75210 +0.40 |
27.75 | 26.35 | 27.15 | 413,471 |
| 04 Mar 16 |
26.35430 +0.70 |
26.75 | 25.66 | 26.35 | 404,482 |
| 03 Mar 16 |
25.65810 +1.19 |
26.06 | 24.07 | 24.56 | 483,647 |
| 02 Mar 16 |
24.46470 +1.49 |
24.56 | 22.28 | 22.58 | 560,365 |
| 01 Mar 16 |
22.97300 +1.69 |
23.17 | 20.88 | 21.58 | 612,294 |
| 29 Feb 16 |
21.28230 +0.99 |
21.28 | 20.59 | 20.79 | 469,035 |
| 26 Feb 16 |
20.28780 +0.10 |
21.18 | 19.99 | 20.88 | 205,953 |
| 25 Feb 16 |
20.18840 -0.70 |
20.79 | 19.69 | 20.49 | 547,271 |
| 24 Feb 16 |
20.88450 +0.20 |
21.08 | 19.49 | 21.08 | 289,518 |
| 23 Feb 16 |
20.68560 -0.60 |
21.38 | 20.19 | 21.08 | 273,741 |
| 22 Feb 16 |
21.28230 +1.39 |
21.38 | 20.69 | 21.08 | 363,965 |
| 19 Feb 16 |
19.89000 -0.50 |
20.19 | 19.39 | 19.69 | 183,494 |
| 18 Feb 16 |
20.38730 -0.20 |
21.58 | 19.89 | 21.38 | 265,776 |
| 17 Feb 16 |
20.58620 +1.39 |
20.98 | 19.69 | 20.39 | 347,376 |
| 16 Feb 16 |
19.19390 -0.50 |
20.39 | 19.09 | 20.39 | 120,400 |
| 12 Feb 16 |
19.69110 +0.70 |
20.49 | 19.39 | 19.99 | 206,812 |
| 11 Feb 16 |
18.99500 -0.30 |
19.39 | 18.00 | 18.80 | 410,494 |
| 10 Feb 16 |
19.29330 -1.29 |
21.08 | 19.00 | 20.59 | 563,718 |
| 09 Feb 16 |
20.58620 -1.69 |
22.77 | 20.49 | 22.38 | 436,071 |
| 08 Feb 16 |
22.27680 -0.50 |
23.17 | 21.98 | 22.48 | 338,212 |
| 05 Feb 16 |
22.77410 -0.10 |
23.37 | 21.88 | 22.28 | 333,365 |
| 04 Feb 16 |
22.87350 +0.60 |
23.57 | 21.88 | 22.48 | 563,212 |
| 03 Feb 16 |
22.27680 +1.69 |
22.58 | 20.09 | 21.58 | 586,459 |
| 02 Feb 16 |
20.58620 -1.29 |
21.58 | 20.29 | 20.79 | 249,624 |
| 01 Feb 16 |
21.87900 -0.10 |
21.98 | 20.79 | 21.08 | 287,506 |
| 29 Jan 16 |
21.97850 +0.00 |
22.87 | 21.58 | 22.48 | 282,565 |
| 28 Jan 16 |
21.97850 +1.69 |
22.38 | 20.88 | 22.28 | 492,153 |
| 27 Jan 16 |
20.28780 +0.90 |
21.78 | 19.00 | 19.09 | 588,871 |
| 26 Jan 16 |
19.39280 +1.79 |
19.89 | 17.60 | 17.80 | 540,318 |
| 25 Jan 16 |
17.60270 -0.50 |
18.10 | 16.81 | 17.40 | 243,776 |
| 22 Jan 16 |
18.09990 +1.09 |
18.80 | 17.40 | 18.50 | 307,753 |
| 21 Jan 16 |
17.00600 +1.39 |
17.50 | 15.32 | 15.51 | 364,729 |
| 20 Jan 16 |
15.61370 +0.40 |
16.01 | 13.92 | 14.72 | 379,129 |
| 19 Jan 16 |
15.21590 -0.50 |
16.51 | 15.12 | 16.01 | 445,435 |
| 18 Jan 16 |
15.71310 -0.40 |
16.21 | 15.32 | 15.91 | 228,694 |
| 15 Jan 16 |
16.11090 -1.89 |
16.81 | 15.51 | 15.61 | 258,918 |
| 14 Jan 16 |
18.00050 +1.29 |
18.00 | 15.91 | 17.11 | 237,212 |
| 13 Jan 16 |
16.70760 -0.70 |
18.40 | 16.61 | 18.10 | 355,082 |
| 12 Jan 16 |
17.40380 -0.20 |
18.10 | 16.31 | 17.90 | 474,718 |
| 11 Jan 16 |
17.60270 -1.69 |
19.09 | 17.20 | 19.09 | 507,753 |
| 08 Jan 16 |
19.29330 +0.60 |
19.59 | 18.60 | 19.59 | 266,518 |
| 07 Jan 16 |
18.69660 -1.39 |
19.89 | 18.60 | 19.59 | 381,318 |
| 06 Jan 16 |
20.08890 -1.29 |
21.18 | 19.89 | 20.39 | 376,706 |
| 05 Jan 16 |
21.38180 +0.10 |
21.38 | 20.98 | 21.18 | 125,000 |
| 04 Jan 16 |
21.28230 +0.30 |
21.88 | 20.88 | 21.28 | 130,824 |
| 31 Dec 15 |
20.98400 +0.70 |
21.18 | 20.19 | 20.19 | 102,306 |
| 30 Dec 15 |
20.28780 -0.70 |
20.88 | 20.09 | 20.59 | 81,471 |
| 29 Dec 15 |
20.98400 -0.90 |
21.78 | 20.98 | 21.68 | 118,718 |
| 24 Dec 15 |
21.87900 +0.00 |
22.67 | 21.48 | 22.48 | 117,859 |
| 23 Dec 15 |
21.87900 +1.79 |
22.08 | 20.59 | 20.59 | 270,729 |
| 22 Dec 15 |
20.08890 +0.90 |
20.39 | 19.09 | 19.09 | 149,988 |
| 21 Dec 15 |
19.19390 +0.60 |
19.79 | 18.50 | 18.50 | 146,212 |
| 18 Dec 15 |
18.59720 -0.70 |
19.69 | 18.40 | 19.00 | 394,306 |
| 17 Dec 15 |
19.29330 -0.40 |
19.79 | 19.00 | 19.59 | 194,200 |
| 16 Dec 15 |
19.69110 -0.40 |
20.39 | 19.49 | 19.89 | 132,471 |
| 15 Dec 15 |
20.08890 +0.50 |
20.39 | 19.89 | 19.99 | 148,494 |
| 14 Dec 15 |
19.59170 -0.90 |
20.19 | 19.39 | 19.89 | 168,753 |
| 11 Dec 15 |
20.48670 -1.39 |
21.48 | 20.09 | 21.18 | 139,271 |
| 10 Dec 15 |
21.87900 +1.09 |
21.98 | 19.89 | 19.89 | 304,882 |
| 09 Dec 15 |
20.78510 +0.90 |
21.38 | 20.09 | 20.39 | 243,988 |
| 08 Dec 15 |
19.89000 -0.20 |
20.88 | 18.90 | 19.59 | 252,118 |
| 07 Dec 15 |
20.08890 -2.49 |
21.68 | 19.39 | 21.48 | 425,612 |
| 04 Dec 15 |
22.57520 -1.89 |
24.17 | 22.18 | 24.07 | 294,235 |
| 03 Dec 15 |
24.46470 +0.50 |
25.06 | 23.77 | 24.37 | 174,129 |
| 02 Dec 15 |
23.96750 -0.99 |
25.06 | 23.87 | 24.46 | 261,129 |
| 01 Dec 15 |
24.96200 +0.00 |
25.36 | 24.46 | 24.96 | 259,953 |
| 30 Nov 15 |
24.96200 -0.50 |
26.25 | 24.66 | 25.86 | 337,318 |
| 27 Nov 15 |
25.45920 -0.40 |
25.96 | 25.06 | 25.76 | 98,071 |
| 26 Nov 15 |
25.85700 -0.70 |
26.95 | 25.86 | 26.65 | 65,459 |
| 25 Nov 15 |
26.55320 -0.60 |
27.45 | 26.16 | 26.55 | 191,671 |
| 24 Nov 15 |
27.14990 +1.09 |
27.45 | 26.55 | 26.55 | 214,353 |
| 23 Nov 15 |
26.05590 +1.59 |
26.25 | 24.07 | 24.37 | 344,376 |
| 20 Nov 15 |
24.46470 -1.19 |
25.66 | 24.37 | 25.36 | 152,282 |
| 19 Nov 15 |
25.65810 -0.30 |
26.16 | 25.06 | 25.86 | 150,082 |
| 18 Nov 15 |
25.95650 +0.20 |
26.85 | 25.36 | 26.35 | 133,882 |
| 17 Nov 15 |
25.75760 -0.99 |
26.65 | 25.66 | 26.25 | 152,647 |
| 16 Nov 15 |
26.75210 +1.79 |
26.75 | 24.76 | 24.76 | 301,988 |
| 13 Nov 15 |
24.96200 -0.10 |
25.96 | 23.77 | 24.66 | 272,553 |
| 12 Nov 15 |
25.06140 -0.99 |
25.66 | 24.86 | 24.96 | 189,682 |
| 11 Nov 15 |
26.05590 -0.90 |
27.25 | 25.86 | 27.15 | 355,882 |
| 10 Nov 15 |
26.95100 -1.79 |
28.44 | 26.16 | 26.35 | 803,624 |
| 09 Nov 15 |
28.74110 -0.70 |
29.74 | 28.44 | 28.84 | 284,165 |
| 06 Nov 15 |
29.43720 -0.90 |
30.53 | 29.34 | 29.83 | 166,176 |
| 05 Nov 15 |
30.33230 -0.40 |
31.23 | 30.23 | 30.53 | 120,106 |
| 04 Nov 15 |
30.73010 -1.19 |
32.42 | 30.43 | 32.22 | 288,318 |
| 03 Nov 15 |
31.92350 +2.09 |
32.02 | 30.53 | 30.63 | 263,600 |
| 02 Nov 15 |
29.83500 +0.60 |
30.23 | 28.54 | 28.64 | 103,176 |
| 30 Oct 15 |
29.23830 +0.00 |
29.64 | 28.04 | 29.64 | 215,988 |
| 29 Oct 15 |
29.23830 -0.10 |
30.73 | 29.14 | 29.44 | 197,165 |
| 28 Oct 15 |
29.33780 +2.09 |
30.13 | 27.25 | 27.65 | 328,647 |
| 27 Oct 15 |
27.24930 -1.59 |
28.14 | 27.05 | 27.95 | 222,682 |
| 26 Oct 15 |
28.84050 -1.29 |
30.13 | 28.54 | 30.03 | 227,635 |
| 23 Oct 15 |
30.13340 -0.30 |
30.73 | 29.44 | 30.03 | 230,824 |
| 22 Oct 15 |
30.43170 -0.30 |
32.02 | 30.33 | 31.13 | 419,624 |
| 21 Oct 15 |
30.73010 -0.70 |
31.63 | 30.43 | 31.23 | 217,988 |
| 20 Oct 15 |
31.42620 +0.40 |
32.32 | 30.83 | 30.83 | 174,376 |
| 19 Oct 15 |
31.02840 -1.89 |
32.32 | 30.93 | 32.22 | 287,071 |
| 16 Oct 15 |
32.91800 -0.20 |
34.01 | 32.52 | 33.71 | 347,647 |
| 15 Oct 15 |
33.11690 -0.40 |
33.42 | 31.82 | 33.22 | 177,365 |
| 14 Oct 15 |
33.51470 +0.50 |
34.11 | 33.02 | 33.02 | 139,682 |
| 13 Oct 15 |
33.01740 -1.39 |
34.71 | 32.02 | 32.92 | 335,635 |
| 09 Oct 15 |
34.40970 -1.69 |
37.00 | 33.91 | 36.70 | 615,765 |
| 08 Oct 15 |
36.10040 +2.49 |
36.80 | 33.61 | 33.81 | 686,906 |
| 07 Oct 15 |
33.61410 +0.30 |
35.80 | 32.82 | 34.71 | 494,729 |
| 06 Oct 15 |
33.31580 +2.98 |
33.42 | 30.53 | 30.63 | 339,318 |
| 05 Oct 15 |
30.33230 +1.79 |
31.03 | 28.84 | 29.14 | 343,906 |
| 02 Oct 15 |
28.54220 +0.90 |
28.64 | 26.95 | 27.15 | 172,965 |
| 01 Oct 15 |
27.64710 +0.80 |
28.04 | 27.15 | 27.85 | 163,141 |
| 30 Sep 15 |
26.85150 -0.40 |
28.14 | 26.65 | 27.25 | 143,341 |
| 29 Sep 15 |
27.24930 +0.60 |
27.65 | 26.35 | 27.05 | 220,188 |
| 28 Sep 15 |
26.65260 -1.09 |
27.15 | 26.35 | 26.95 | 139,235 |
| 25 Sep 15 |
27.74660 +1.39 |
27.85 | 26.65 | 27.05 | 295,082 |
| 24 Sep 15 |
26.35430 +0.20 |
26.75 | 25.76 | 26.35 | 167,624 |
| 23 Sep 15 |
26.15540 -1.49 |
28.04 | 26.06 | 28.04 | 291,235 |
| 22 Sep 15 |
27.64710 -0.20 |
27.75 | 26.75 | 26.95 | 122,835 |
| 21 Sep 15 |
27.84600 +0.60 |
28.74 | 27.55 | 27.75 | 181,588 |
| 18 Sep 15 |
27.24930 -0.40 |
27.35 | 26.35 | 26.75 | 198,953 |
| 17 Sep 15 |
27.64710 +1.69 |
27.85 | 25.76 | 26.25 | 198,118 |
| 16 Sep 15 |
25.95650 +1.49 |
26.35 | 25.16 | 25.26 | 195,541 |
| 15 Sep 15 |
24.46470 +0.00 |
25.46 | 24.17 | 24.76 | 101,565 |
| 14 Sep 15 |
24.46470 -1.29 |
25.66 | 24.37 | 25.26 | 118,600 |
| 11 Sep 15 |
25.75760 -0.89 |
25.86 | 24.96 | 25.76 | 171,694 |
| 10 Sep 15 |
26.65260 +0.40 |
27.25 | 25.66 | 26.75 | 201,882 |
| 09 Sep 15 |
26.25480 -1.79 |
28.64 | 25.26 | 28.54 | 248,859 |
| 08 Sep 15 |
28.04490 +0.00 |
28.94 | 27.65 | 28.54 | 124,553 |
| 04 Sep 15 |
28.04490 +0.30 |
28.64 | 27.15 | 27.35 | 155,400 |
| 03 Sep 15 |
27.74660 +0.00 |
29.04 | 27.25 | 28.04 | 184,200 |
| 02 Sep 15 |
27.74660 -0.99 |
29.64 | 26.35 | 29.24 | 397,471 |
| 01 Sep 15 |
28.74110 -1.29 |
29.54 | 27.75 | 28.64 | 304,859 |
| 31 Aug 15 |
30.03390 +1.69 |
31.23 | 26.55 | 27.45 | 307,929 |
| 28 Aug 15 |
28.34330 +2.49 |
28.54 | 25.56 | 25.76 | 312,741 |
| 27 Aug 15 |
25.85700 +2.09 |
26.75 | 24.56 | 24.86 | 398,800 |
| 26 Aug 15 |
23.76860 +2.78 |
23.87 | 21.48 | 21.88 | 284,035 |
| 25 Aug 15 |
20.98400 +1.09 |
22.28 | 20.69 | 21.98 | 596,024 |
| 24 Aug 15 |
19.89000 -2.88 |
22.58 | 19.79 | 21.08 | 398,071 |
| 21 Aug 15 |
22.77410 -1.09 |
23.87 | 22.48 | 23.87 | 435,741 |
| 20 Aug 15 |
23.86800 +0.50 |
23.87 | 22.87 | 23.37 | 149,753 |
| 19 Aug 15 |
23.37080 -1.29 |
24.66 | 22.87 | 24.17 | 227,788 |
| 18 Aug 15 |
24.66360 +0.10 |
25.16 | 23.87 | 24.56 | 160,976 |
| 17 Aug 15 |
24.56420 -0.99 |
25.56 | 24.27 | 25.06 | 146,871 |
| 14 Aug 15 |
25.55870 -0.30 |
26.35 | 24.76 | 25.56 | 217,106 |
| 13 Aug 15 |
25.85700 -0.80 |
26.65 | 24.96 | 26.65 | 207,482 |
| 12 Aug 15 |
26.65260 +0.70 |
27.05 | 25.56 | 26.25 | 247,612 |
| 11 Aug 15 |
25.95650 -0.50 |
26.25 | 24.46 | 25.36 | 278,306 |
| 10 Aug 15 |
26.45370 +2.69 |
26.75 | 24.07 | 24.46 | 262,165 |
| 07 Aug 15 |
23.76860 -1.99 |
26.85 | 23.77 | 25.66 | 227,588 |
| 06 Aug 15 |
25.75760 +3.98 |
26.85 | 21.58 | 22.38 | 499,188 |
| 05 Aug 15 |
21.77960 -0.90 |
23.47 | 21.68 | 22.97 | 253,424 |
| 04 Aug 15 |
22.67460 -0.90 |
23.57 | 22.67 | 23.47 | 107,729 |
| 31 Jul 15 |
23.56970 -0.80 |
24.37 | 23.37 | 24.37 | 174,741 |
| 30 Jul 15 |
24.36530 +0.50 |
24.96 | 23.57 | 24.27 | 279,259 |
| 29 Jul 15 |
23.86800 +0.70 |
24.17 | 22.48 | 23.17 | 216,953 |
| 28 Jul 15 |
23.17190 +0.99 |
24.17 | 21.18 | 22.77 | 283,612 |
| 27 Jul 15 |
22.17740 -2.19 |
23.87 | 22.18 | 23.67 | 211,965 |
| 24 Jul 15 |
24.36530 -0.99 |
25.46 | 24.37 | 25.36 | 158,729 |
| 23 Jul 15 |
25.35980 -0.50 |
26.85 | 24.56 | 26.16 | 184,918 |
| 22 Jul 15 |
25.85700 -0.40 |
26.75 | 25.26 | 26.06 | 309,918 |
| 21 Jul 15 |
26.25480 +0.20 |
27.05 | 25.56 | 26.16 | 430,000 |
| 20 Jul 15 |
26.05590 -1.99 |
28.04 | 25.96 | 28.04 | 214,682 |
| 17 Jul 15 |
28.04490 -1.59 |
29.64 | 27.65 | 29.44 | 201,259 |
| 16 Jul 15 |
29.63610 -0.50 |
30.83 | 29.24 | 30.63 | 198,294 |
| 15 Jul 15 |
30.13340 -1.39 |
31.63 | 29.93 | 31.53 | 185,812 |
| 14 Jul 15 |
31.52570 +0.00 |
32.22 | 30.83 | 31.03 | 148,894 |
| 13 Jul 15 |
31.52570 +0.10 |
32.22 | 31.33 | 31.33 | 107,859 |
| 10 Jul 15 |
31.42620 -0.30 |
32.42 | 30.83 | 32.12 | 218,506 |
| 09 Jul 15 |
31.72460 +0.20 |
33.51 | 31.72 | 33.02 | 234,718 |
| 08 Jul 15 |
31.52570 -2.49 |
34.21 | 31.53 | 34.01 | 130,471 |
| 07 Jul 15 |
34.01190 +0.60 |
34.81 | 31.53 | 33.42 | 188,871 |
| 06 Jul 15 |
33.41520 -0.99 |
34.21 | 32.42 | 32.72 | 170,918 |
| 03 Jul 15 |
34.40970 -0.40 |
34.81 | 33.71 | 34.81 | 83,035 |
| 02 Jul 15 |
34.80750 -0.40 |
35.30 | 33.61 | 34.31 | 130,341 |
| 30 Jun 15 |
35.20530 -0.20 |
36.20 | 34.91 | 36.10 | 126,882 |
| 29 Jun 15 |
35.40420 -2.09 |
36.50 | 35.01 | 36.50 | 175,341 |
| 26 Jun 15 |
37.49270 -1.59 |
38.49 | 37.09 | 38.49 | 150,141 |
| 25 Jun 15 |
39.08390 -1.29 |
40.77 | 38.88 | 40.68 | 159,753 |
| 24 Jun 15 |
40.37670 +1.79 |
40.48 | 38.49 | 38.49 | 427,812 |
| 23 Jun 15 |
38.58660 +0.90 |
39.08 | 37.39 | 37.39 | 262,847 |
| 22 Jun 15 |
37.69160 -0.20 |
38.09 | 36.80 | 37.29 | 97,235 |
| 19 Jun 15 |
37.89050 +1.49 |
37.89 | 35.60 | 36.30 | 339,129 |
| 18 Jun 15 |
36.39870 -0.60 |
37.79 | 36.20 | 37.39 | 171,282 |
| 17 Jun 15 |
36.99540 +0.90 |
38.49 | 36.60 | 37.79 | 341,953 |
| 16 Jun 15 |
36.10040 +0.80 |
36.90 | 34.91 | 35.21 | 202,329 |
| 15 Jun 15 |
35.30480 -1.59 |
36.40 | 35.11 | 36.40 | 275,071 |
| 12 Jun 15 |
36.89600 -1.39 |
37.89 | 36.80 | 37.79 | 137,494 |
| 11 Jun 15 |
38.28830 -0.20 |
38.79 | 37.99 | 38.79 | 170,329 |
| 10 Jun 15 |
38.48720 +0.70 |
39.18 | 38.09 | 38.88 | 218,859 |
| 09 Jun 15 |
37.79100 +0.90 |
37.99 | 37.29 | 37.49 | 76,024 |
| 08 Jun 15 |
36.89600 -0.99 |
37.89 | 36.30 | 37.39 | 109,600 |
| 05 Jun 15 |
37.89050 +0.10 |
38.49 | 36.40 | 37.09 | 117,400 |
| 04 Jun 15 |
37.79100 -1.59 |
39.18 | 37.69 | 39.08 | 132,082 |
| 03 Jun 15 |
39.38220 -0.70 |
40.87 | 38.98 | 40.08 | 164,506 |
| 02 Jun 15 |
40.07840 +0.40 |
40.77 | 39.78 | 39.98 | 145,235 |
| 01 Jun 15 |
39.68060 -0.70 |
40.38 | 39.38 | 40.18 | 100,553 |
| 29 May 15 |
40.37670 +0.40 |
40.38 | 39.58 | 40.08 | 168,329 |
| 28 May 15 |
39.97890 -0.90 |
40.68 | 39.58 | 40.58 | 182,965 |
| 27 May 15 |
40.87400 -0.80 |
42.07 | 40.38 | 41.67 | 153,212 |
| 26 May 15 |
41.66960 -0.20 |
42.37 | 41.27 | 41.57 | 150,741 |
| 25 May 15 |
41.86850 -0.40 |
42.47 | 41.87 | 42.27 | 34,612 |
| 22 May 15 |
42.26630 -0.60 |
42.56 | 41.77 | 42.17 | 197,988 |
| 21 May 15 |
42.86300 +1.89 |
42.96 | 41.87 | 41.87 | 114,882 |
| 20 May 15 |
40.97340 +1.69 |
41.47 | 39.78 | 39.98 | 214,765 |
| 19 May 15 |
39.28280 -1.99 |
41.27 | 39.28 | 41.07 | 194,706 |
| 15 May 15 |
41.27180 +0.30 |
41.57 | 40.18 | 40.87 | 121,000 |
| 14 May 15 |
40.97340 -0.90 |
42.07 | 40.48 | 41.97 | 218,741 |
| 13 May 15 |
41.86850 -0.80 |
44.06 | 41.47 | 43.66 | 303,471 |
| 12 May 15 |
42.66410 +1.59 |
43.06 | 41.27 | 41.27 | 153,353 |
| 11 May 15 |
41.07290 -1.09 |
42.37 | 40.87 | 42.27 | 102,706 |
| 08 May 15 |
42.16680 +1.39 |
42.56 | 40.38 | 40.87 | 176,718 |
| 07 May 15 |
40.77450 -1.79 |
42.07 | 40.38 | 41.97 | 290,729 |
| 06 May 15 |
42.56460 -1.39 |
44.55 | 42.27 | 43.56 | 307,776 |
| 05 May 15 |
43.95690 +0.30 |
45.45 | 43.66 | 44.45 | 273,000 |
| 04 May 15 |
43.65860 -0.20 |
44.16 | 43.06 | 44.16 | 220,518 |
| 01 May 15 |
43.85750 +0.20 |
44.26 | 43.06 | 43.16 | 214,165 |
| 30 Apr 15 |
43.65860 +0.90 |
43.66 | 41.97 | 43.26 | 297,953 |
| 29 Apr 15 |
42.76350 +0.90 |
43.56 | 41.27 | 41.87 | 367,765 |
| 28 Apr 15 |
41.86850 -0.80 |
43.96 | 41.17 | 43.16 | 340,294 |
| 27 Apr 15 |
42.66410 +5.37 |
44.26 | 40.28 | 40.28 | 784,918 |
| 24 Apr 15 |
37.29380 +0.80 |
37.29 | 36.10 | 36.60 | 163,918 |
| 23 Apr 15 |
36.49820 +0.70 |
37.29 | 36.30 | 36.30 | 156,671 |
| 22 Apr 15 |
35.80200 -0.30 |
37.29 | 35.30 | 36.10 | 197,941 |
| 21 Apr 15 |
36.10040 -1.99 |
38.39 | 35.50 | 38.29 | 255,318 |
| 20 Apr 15 |
38.08940 +0.50 |
38.98 | 37.59 | 37.69 | 372,741 |
| 17 Apr 15 |
37.59210 -0.80 |
38.98 | 36.80 | 37.99 | 214,188 |
| 16 Apr 15 |
38.38770 +0.40 |
39.58 | 36.10 | 37.19 | 292,929 |
| 15 Apr 15 |
37.98990 +3.28 |
39.38 | 35.80 | 35.80 | 546,459 |
| 14 Apr 15 |
34.70810 +2.19 |
34.71 | 32.82 | 32.82 | 306,071 |
| 13 Apr 15 |
32.52020 +0.30 |
33.22 | 32.02 | 33.02 | 128,271 |
| 10 Apr 15 |
32.22180 +0.70 |
33.32 | 31.53 | 31.53 | 280,388 |
| 09 Apr 15 |
31.52570 +0.70 |
31.72 | 30.83 | 31.23 | 251,247 |
| 08 Apr 15 |
30.82950 -1.39 |
32.02 | 30.13 | 31.53 | 200,482 |
| 07 Apr 15 |
32.22180 +0.90 |
32.42 | 30.93 | 31.13 | 149,988 |
| 06 Apr 15 |
31.32680 +1.99 |
31.82 | 29.93 | 29.93 | 237,976 |
| 02 Apr 15 |
29.33780 -0.20 |
29.83 | 28.64 | 29.04 | 100,353 |
| 01 Apr 15 |
29.53670 +0.50 |
30.03 | 29.04 | 29.24 | 149,012 |
| 31 Mar 15 |
29.03940 -0.60 |
30.13 | 28.54 | 29.24 | 167,647 |
| 30 Mar 15 |
29.63610 -1.19 |
31.53 | 29.24 | 31.13 | 157,165 |
| 27 Mar 15 |
30.82950 -1.39 |
31.43 | 30.43 | 31.23 | 145,929 |
| 26 Mar 15 |
32.22180 +0.30 |
33.71 | 32.02 | 33.02 | 473,824 |
| 25 Mar 15 |
31.92350 +1.79 |
32.12 | 30.63 | 30.73 | 274,129 |
| 24 Mar 15 |
30.13340 +0.70 |
30.63 | 29.83 | 30.23 | 183,859 |
| 23 Mar 15 |
29.43720 +1.79 |
30.13 | 27.95 | 27.95 | 275,035 |
| 20 Mar 15 |
27.64710 +0.10 |
29.04 | 27.65 | 28.54 | 167,188 |
| 19 Mar 15 |
27.54770 -1.19 |
28.14 | 27.15 | 27.45 | 82,482 |
| 18 Mar 15 |
28.74110 +2.29 |
28.84 | 26.06 | 26.16 | 181,588 |
| 17 Mar 15 |
26.45370 +0.20 |
27.35 | 25.66 | 26.06 | 161,647 |
| 16 Mar 15 |
26.25480 -1.49 |
26.85 | 25.36 | 26.65 | 147,247 |
| 13 Mar 15 |
27.74660 -0.90 |
28.14 | 26.65 | 28.04 | 220,024 |
| 12 Mar 15 |
28.64160 -0.30 |
29.44 | 28.44 | 29.34 | 117,706 |
| 11 Mar 15 |
28.94000 -0.10 |
29.54 | 28.44 | 29.34 | 113,953 |
| 10 Mar 15 |
29.03940 -1.79 |
30.63 | 28.84 | 30.23 | 170,000 |
| 09 Mar 15 |
30.82950 -0.60 |
32.12 | 30.73 | 31.43 | 139,553 |
| 06 Mar 15 |
31.42620 -0.30 |
31.92 | 30.93 | 31.53 | 136,894 |
| 05 Mar 15 |
31.72460 -0.80 |
32.42 | 31.33 | 32.42 | 145,882 |
| 04 Mar 15 |
32.52020 +0.10 |
32.82 | 31.43 | 32.72 | 199,024 |
| 03 Mar 15 |
32.42070 +0.60 |
32.92 | 31.82 | 32.02 | 193,459 |
| 02 Mar 15 |
31.82400 +0.60 |
32.52 | 30.93 | 31.72 | 144,718 |
| 27 Feb 15 |
31.22730 -1.09 |
33.42 | 31.03 | 32.82 | 316,341 |
| 26 Feb 15 |
32.32130 -0.70 |
33.22 | 32.12 | 32.32 | 328,165 |
| 25 Feb 15 |
33.01740 +1.89 |
33.22 | 30.93 | 31.13 | 348,906 |
| 24 Feb 15 |
31.12790 +0.50 |
31.43 | 30.53 | 30.93 | 261,753 |
| 23 Feb 15 |
30.63060 -0.60 |
31.33 | 30.13 | 30.43 | 154,565 |
| 20 Feb 15 |
31.22730 -1.09 |
33.22 | 30.83 | 33.22 | 271,506 |
| 19 Feb 15 |
32.32130 +0.20 |
32.72 | 30.23 | 30.73 | 289,059 |
| 18 Feb 15 |
32.12240 -1.89 |
33.91 | 32.12 | 33.12 | 444,824 |
| 17 Feb 15 |
34.01190 +1.79 |
34.21 | 30.93 | 31.72 | 271,059 |
| 13 Feb 15 |
32.22180 -0.90 |
34.81 | 32.12 | 34.81 | 474,365 |
| 12 Feb 15 |
33.11690 +0.99 |
35.80 | 32.32 | 33.91 | 626,247 |
| 11 Feb 15 |
32.12240 +0.90 |
32.72 | 30.13 | 30.83 | 237,341 |
| 10 Feb 15 |
31.22730 -2.98 |
33.81 | 31.23 | 33.81 | 376,788 |
| 09 Feb 15 |
34.21080 +0.90 |
35.01 | 33.61 | 33.61 | 328,153 |
| 06 Feb 15 |
33.31580 +1.59 |
34.31 | 32.52 | 33.61 | 393,188 |
| 05 Feb 15 |
31.72460 +2.88 |
31.92 | 30.13 | 30.73 | 594,047 |
| 04 Feb 15 |
28.84050 -3.98 |
31.23 | 28.84 | 30.73 | 578,000 |
| 03 Feb 15 |
32.81850 +4.77 |
33.71 | 29.24 | 29.64 | 795,459 |
| 02 Feb 15 |
28.04490 +2.49 |
28.44 | 25.56 | 26.75 | 393,965 |
| 30 Jan 15 |
25.55870 +2.39 |
25.96 | 22.77 | 23.17 | 378,118 |
| 29 Jan 15 |
23.17190 -0.60 |
24.46 | 22.18 | 24.17 | 547,847 |
| 28 Jan 15 |
23.76860 -1.59 |
25.56 | 23.67 | 25.26 | 523,671 |
| 27 Jan 15 |
25.35980 -0.20 |
26.25 | 25.16 | 25.86 | 409,812 |
| 26 Jan 15 |
25.55870 +0.00 |
26.65 | 25.36 | 25.86 | 318,835 |
| 23 Jan 15 |
25.55870 -0.30 |
27.35 | 25.26 | 25.36 | 301,482 |
| 22 Jan 15 |
25.85700 -0.80 |
26.45 | 24.46 | 26.35 | 425,741 |
| 21 Jan 15 |
26.65260 +0.10 |
28.54 | 26.55 | 27.45 | 191,776 |
| 20 Jan 15 |
26.55320 -1.79 |
27.75 | 26.45 | 27.75 | 186,141 |
| 19 Jan 15 |
28.34330 -0.50 |
28.84 | 27.85 | 27.95 | 62,518 |
| 16 Jan 15 |
28.84050 +2.59 |
29.64 | 26.85 | 27.25 | 325,235 |
| 15 Jan 15 |
26.25480 -2.09 |
30.03 | 25.76 | 29.34 | 446,188 |
| 14 Jan 15 |
28.34330 +3.78 |
28.54 | 24.17 | 24.37 | 376,812 |
| 13 Jan 15 |
24.56420 -0.50 |
25.36 | 24.17 | 24.56 | 228,318 |
| 12 Jan 15 |
25.06140 -3.48 |
27.25 | 24.46 | 27.25 | 303,624 |
| 09 Jan 15 |
28.54220 -1.49 |
29.74 | 27.45 | 29.74 | 344,800 |
| 08 Jan 15 |
30.03390 -0.40 |
31.13 | 29.34 | 31.03 | 627,235 |
| 07 Jan 15 |
30.43170 +2.19 |
31.23 | 29.04 | 29.64 | 428,282 |
| 06 Jan 15 |
28.24380 -4.77 |
32.42 | 27.95 | 32.32 | 623,765 |
| 05 Jan 15 |
33.01740 -4.77 |
36.10 | 32.72 | 36.10 | 263,565 |
| 02 Jan 15 |
37.79100 +1.19 |
38.39 | 36.10 | 36.10 | 98,647 |
| 31 Dec 14 |
36.59760 +0.40 |
37.29 | 34.61 | 35.21 | 148,541 |
| 30 Dec 14 |
36.19980 -0.50 |
37.00 | 35.30 | 36.60 | 117,424 |
| 29 Dec 14 |
36.69710 -1.29 |
39.28 | 36.60 | 38.69 | 176,035 |
| 24 Dec 14 |
37.98990 -1.19 |
38.88 | 37.79 | 38.69 | 118,929 |
| 23 Dec 14 |
39.18330 +1.59 |
39.58 | 37.49 | 38.19 | 187,176 |
| 22 Dec 14 |
37.59210 -2.69 |
39.78 | 37.39 | 39.78 | 213,035 |
| 19 Dec 14 |
40.27730 +1.29 |
40.38 | 38.19 | 40.38 | 477,576 |
| 18 Dec 14 |
38.98440 -1.49 |
44.26 | 38.29 | 44.16 | 540,082 |
| 17 Dec 14 |
40.47620 +3.28 |
42.76 | 36.00 | 37.59 | 504,294 |
| 16 Dec 14 |
37.19430 +3.58 |
38.19 | 32.82 | 33.12 | 548,624 |
| 15 Dec 14 |
33.61410 -0.80 |
36.20 | 33.32 | 35.21 | 273,129 |
| 12 Dec 14 |
34.40970 -0.10 |
35.21 | 32.12 | 33.51 | 378,988 |
| 11 Dec 14 |
34.50920 -0.10 |
36.10 | 34.21 | 34.41 | 694,824 |
| 10 Dec 14 |
34.60860 -6.17 |
38.29 | 33.91 | 38.29 | 604,047 |
| 09 Dec 14 |
40.77450 +3.68 |
40.77 | 36.20 | 36.80 | 501,765 |
| 08 Dec 14 |
37.09490 -4.87 |
40.38 | 35.40 | 40.38 | 650,047 |
| 05 Dec 14 |
41.96790 -0.50 |
42.96 | 41.07 | 41.77 | 375,341 |
| 04 Dec 14 |
42.46520 -2.78 |
45.45 | 42.27 | 44.75 | 467,871 |
| 03 Dec 14 |
45.24980 +2.88 |
46.24 | 43.26 | 43.46 | 455,565 |
| 02 Dec 14 |
42.36570 -1.49 |
44.65 | 41.77 | 42.17 | 893,024 |
| 01 Dec 14 |
43.85750 -5.97 |
48.63 | 43.16 | 48.43 | 1,449,471 |
| 28 Nov 14 |
49.82450 -0.60 |
51.22 | 48.73 | 49.72 | 344,365 |
| 27 Nov 14 |
50.42120 -6.17 |
55.00 | 49.63 | 55.00 | 522,894 |
| 26 Nov 14 |
56.58710 -3.88 |
59.67 | 56.49 | 59.67 | 267,835 |
| 25 Nov 14 |
60.46560 -1.09 |
62.36 | 59.87 | 62.16 | 364,306 |
| 24 Nov 14 |
61.55960 -2.29 |
63.85 | 61.56 | 63.65 | 219,306 |
| 21 Nov 14 |
63.84690 +0.99 |
65.24 | 63.05 | 64.05 | 194,141 |
| 20 Nov 14 |
62.85240 +2.78 |
62.85 | 60.07 | 60.37 | 312,976 |
| 19 Nov 14 |
60.06780 -1.09 |
61.66 | 59.77 | 61.56 | 256,882 |
| 18 Nov 14 |
61.16180 -1.09 |
62.75 | 60.96 | 62.36 | 194,741 |
| 17 Nov 14 |
62.25570 -0.10 |
63.05 | 60.96 | 61.66 | 95,871 |
| 14 Nov 14 |
62.35520 +1.19 |
62.65 | 60.66 | 60.86 | 124,259 |
| 13 Nov 14 |
61.16180 -2.29 |
63.55 | 60.27 | 63.55 | 227,165 |
| 12 Nov 14 |
63.44910 +0.30 |
64.54 | 61.46 | 62.55 | 183,094 |
| 11 Nov 14 |
63.15080 +1.99 |
64.24 | 60.47 | 60.96 | 137,988 |
| 10 Nov 14 |
61.16180 -1.79 |
65.24 | 61.06 | 63.75 | 231,976 |
| 07 Nov 14 |
62.95190 +1.89 |
63.55 | 61.36 | 61.66 | 235,965 |
| 06 Nov 14 |
61.06230 +2.59 |
61.16 | 56.98 | 58.18 | 578,247 |
| 05 Nov 14 |
58.47660 +2.98 |
58.58 | 55.89 | 56.39 | 357,435 |
| 04 Nov 14 |
55.49310 -4.38 |
58.97 | 54.50 | 58.97 | 670,647 |
| 03 Nov 14 |
59.86890 -2.29 |
62.75 | 59.67 | 62.75 | 183,141 |
| 31 Oct 14 |
62.15630 +1.09 |
62.36 | 60.17 | 60.17 | 478,141 |
| 30 Oct 14 |
61.06230 -1.29 |
61.56 | 59.87 | 61.46 | 325,671 |
| 29 Oct 14 |
62.35520 +0.70 |
64.84 | 61.16 | 63.55 | 425,976 |
| 28 Oct 14 |
61.65900 +0.20 |
62.75 | 60.86 | 61.66 | 213,329 |
| 27 Oct 14 |
61.46010 -2.39 |
62.65 | 59.87 | 62.65 | 283,376 |
| 24 Oct 14 |
63.84690 -1.59 |
65.44 | 63.35 | 65.14 | 241,624 |
| 23 Oct 14 |
65.43810 +2.39 |
66.23 | 63.95 | 65.04 | 255,871 |
| 22 Oct 14 |
63.05130 -4.28 |
68.72 | 62.65 | 68.12 | 297,682 |
| 21 Oct 14 |
67.32770 +1.69 |
68.72 | 66.73 | 67.03 | 250,365 |
| 20 Oct 14 |
65.63700 +0.80 |
66.23 | 63.95 | 65.64 | 241,918 |
| 17 Oct 14 |
64.84140 +1.39 |
67.33 | 64.44 | 65.94 | 359,224 |
| 16 Oct 14 |
63.44910 +2.19 |
64.54 | 59.07 | 59.87 | 565,918 |
| 15 Oct 14 |
61.26120 +0.90 |
62.16 | 56.49 | 58.68 | 625,294 |
| 14 Oct 14 |
60.36620 -4.08 |
64.15 | 58.78 | 64.15 | 426,471 |
| 10 Oct 14 |
64.44360 +1.19 |
65.84 | 61.06 | 62.16 | 318,176 |
| 09 Oct 14 |
63.25020 -1.89 |
66.43 | 63.25 | 65.04 | 310,424 |
| 08 Oct 14 |
65.13980 +0.30 |
65.74 | 62.06 | 64.54 | 326,776 |
| 07 Oct 14 |
64.84140 -1.19 |
67.33 | 64.64 | 65.74 | 196,224 |
| 06 Oct 14 |
66.03480 -0.60 |
68.02 | 65.14 | 67.53 | 195,341 |
| 03 Oct 14 |
66.63150 -1.09 |
69.52 | 66.63 | 68.52 | 231,906 |
| 02 Oct 14 |
67.72550 -1.29 |
68.32 | 64.74 | 68.32 | 549,071 |
| 01 Oct 14 |
69.01830 -2.19 |
72.90 | 68.62 | 71.60 | 587,118 |
| 30 Sep 14 |
71.20620 -2.19 |
73.59 | 70.81 | 73.59 | 309,553 |
| 29 Sep 14 |
73.39410 +1.09 |
73.69 | 71.50 | 72.10 | 114,800 |
| 26 Sep 14 |
72.30020 -0.40 |
73.00 | 70.71 | 72.50 | 234,894 |
| 25 Sep 14 |
72.69800 -1.29 |
74.09 | 71.70 | 74.09 | 174,318 |
| 24 Sep 14 |
73.99080 +1.69 |
74.39 | 70.91 | 73.00 | 230,635 |
| 23 Sep 14 |
72.30020 +0.60 |
74.09 | 71.31 | 71.70 | 297,906 |
| 22 Sep 14 |
71.70350 -3.48 |
75.48 | 70.91 | 75.48 | 293,553 |
| 19 Sep 14 |
75.18420 -1.19 |
76.97 | 74.59 | 76.78 | 436,612 |
| 18 Sep 14 |
76.37760 -0.40 |
77.87 | 75.28 | 76.68 | 331,424 |
| 17 Sep 14 |
76.77540 +0.00 |
77.97 | 76.08 | 77.27 | 137,459 |
| 16 Sep 14 |
76.77540 +0.99 |
78.27 | 76.08 | 76.28 | 219,624 |
| 15 Sep 14 |
75.78090 -1.59 |
78.07 | 75.58 | 77.77 | 201,247 |
| 12 Sep 14 |
77.37210 -0.80 |
78.67 | 76.68 | 78.57 | 159,447 |
| 11 Sep 14 |
78.16770 +0.99 |
78.37 | 75.18 | 76.58 | 249,294 |
| 10 Sep 14 |
77.17320 -2.49 |
79.66 | 77.17 | 79.46 | 255,306 |
| 09 Sep 14 |
79.65950 -0.20 |
81.35 | 79.66 | 80.16 | 131,212 |
| 08 Sep 14 |
79.85840 -1.39 |
80.75 | 78.86 | 80.75 | 173,400 |
| 05 Sep 14 |
81.25070 +0.99 |
81.75 | 79.76 | 79.76 | 135,529 |
| 04 Sep 14 |
80.25620 -2.69 |
83.74 | 80.06 | 82.84 | 162,435 |
| 03 Sep 14 |
82.94130 +0.70 |
83.84 | 82.54 | 83.24 | 269,094 |
| 02 Sep 14 |
82.24520 -4.08 |
85.92 | 81.85 | 85.63 | 309,529 |
| 29 Aug 14 |
86.32260 +1.49 |
86.32 | 84.73 | 85.53 | 111,035 |
| 28 Aug 14 |
84.83090 +0.10 |
85.53 | 84.43 | 84.93 | 82,541 |
| 27 Aug 14 |
84.73140 -1.79 |
86.52 | 84.04 | 86.52 | 197,812 |
| 26 Aug 14 |
86.52150 +0.60 |
87.71 | 85.92 | 85.92 | 250,247 |
| 25 Aug 14 |
85.92480 +0.60 |
87.12 | 85.83 | 85.83 | 243,882 |
| 22 Aug 14 |
85.32810 +0.30 |
85.53 | 84.04 | 84.53 | 136,765 |
| 21 Aug 14 |
85.02980 +2.39 |
85.43 | 82.64 | 82.64 | 218,118 |
| 20 Aug 14 |
82.64300 +0.50 |
83.34 | 81.75 | 82.34 | 96,282 |
| 19 Aug 14 |
82.14570 +0.89 |
83.04 | 81.05 | 81.05 | 168,529 |
| 18 Aug 14 |
81.25070 +0.00 |
81.65 | 79.86 | 81.15 | 154,529 |
| 15 Aug 14 |
81.25070 +1.29 |
81.45 | 79.26 | 79.86 | 246,388 |
| 14 Aug 14 |
79.95780 -1.69 |
81.75 | 79.66 | 81.35 | 227,953 |
| 13 Aug 14 |
81.64850 +0.80 |
82.05 | 80.65 | 81.05 | 137,400 |
| 12 Aug 14 |
80.85290 -1.29 |
81.95 | 80.46 | 81.75 | 167,129 |
| 11 Aug 14 |
82.14570 -0.60 |
84.33 | 81.85 | 83.34 | 223,271 |
| 08 Aug 14 |
82.74240 +0.99 |
83.04 | 81.15 | 82.05 | 118,129 |
| 07 Aug 14 |
81.74790 +0.40 |
82.34 | 80.06 | 81.75 | 177,635 |
| 06 Aug 14 |
81.35010 +1.19 |
82.25 | 79.46 | 79.56 | 213,976 |
| 05 Aug 14 |
80.15670 -2.39 |
82.64 | 78.67 | 82.54 | 710,529 |
| 01 Aug 14 |
82.54350 -1.99 |
84.43 | 80.85 | 83.04 | 444,365 |
| 31 Jul 14 |
84.53250 -0.60 |
85.63 | 82.54 | 84.13 | 826,000 |
| 30 Jul 14 |
85.12920 +2.98 |
85.92 | 82.44 | 82.44 | 540,400 |
| 29 Jul 14 |
82.14570 +0.30 |
82.25 | 81.05 | 81.15 | 276,424 |
| 28 Jul 14 |
81.84740 -0.20 |
82.15 | 81.05 | 82.15 | 171,212 |
| 25 Jul 14 |
82.04630 +0.90 |
82.54 | 81.05 | 81.35 | 322,059 |
| 24 Jul 14 |
81.15120 +1.39 |
82.05 | 79.96 | 80.26 | 320,341 |
| 23 Jul 14 |
79.75890 +0.20 |
80.26 | 79.26 | 79.56 | 273,871 |
| 22 Jul 14 |
79.56000 +1.89 |
80.06 | 78.07 | 78.07 | 254,424 |
| 21 Jul 14 |
77.67050 +0.00 |
78.07 | 76.87 | 77.77 | 131,682 |
| 18 Jul 14 |
77.67050 +2.88 |
78.27 | 74.79 | 75.08 | 260,859 |
| 17 Jul 14 |
74.78640 +1.29 |
75.88 | 73.89 | 74.69 | 380,259 |
| 16 Jul 14 |
73.49360 +0.90 |
74.39 | 73.10 | 73.69 | 197,388 |
| 15 Jul 14 |
72.59850 -1.59 |
74.19 | 71.90 | 74.09 | 187,400 |
| 14 Jul 14 |
74.18970 -0.10 |
75.68 | 74.19 | 74.39 | 134,812 |
| 11 Jul 14 |
74.28920 -1.29 |
76.08 | 73.69 | 75.58 | 166,435 |
| 10 Jul 14 |
75.58200 -1.19 |
76.18 | 74.99 | 75.48 | 240,741 |
| 09 Jul 14 |
76.77540 -0.10 |
77.77 | 76.08 | 76.97 | 405,694 |
| 08 Jul 14 |
76.87490 +0.90 |
76.97 | 74.69 | 76.38 | 220,482 |
| 07 Jul 14 |
75.97980 -2.29 |
78.67 | 75.38 | 78.67 | 258,247 |
| 04 Jul 14 |
78.26720 +0.99 |
78.37 | 77.27 | 77.57 | 225,835 |
| 03 Jul 14 |
77.27270 +0.00 |
77.57 | 76.08 | 77.37 | 76,376 |
| 02 Jul 14 |
77.27270 -0.50 |
78.67 | 77.27 | 78.27 | 206,176 |
| 30 Jun 14 |
77.76990 +2.39 |
78.17 | 75.48 | 76.18 | 274,118 |
| 27 Jun 14 |
75.38310 +0.90 |
75.88 | 74.39 | 74.39 | 114,271 |
| 26 Jun 14 |
74.48810 -1.49 |
75.68 | 73.59 | 75.68 | 182,482 |
| 25 Jun 14 |
75.97980 +0.30 |
76.58 | 75.18 | 75.28 | 124,576 |
| 24 Jun 14 |
75.68150 -1.49 |
78.27 | 75.38 | 77.27 | 584,647 |
| 23 Jun 14 |
77.17320 -2.19 |
79.56 | 77.07 | 79.56 | 236,871 |
| 20 Jun 14 |
79.36110 +0.80 |
79.56 | 78.17 | 78.17 | 392,247 |
| 19 Jun 14 |
78.56550 -0.40 |
80.26 | 78.27 | 80.06 | 278,412 |
| 18 Jun 14 |
78.96330 +1.19 |
79.56 | 77.77 | 77.77 | 266,729 |
| 17 Jun 14 |
77.76990 -0.40 |
78.57 | 76.58 | 78.57 | 286,600 |
| 16 Jun 14 |
78.16770 +1.49 |
78.37 | 76.68 | 77.07 | 196,318 |
| 13 Jun 14 |
76.67600 +1.19 |
77.07 | 75.58 | 76.48 | 312,106 |
| 12 Jun 14 |
75.48260 +3.08 |
77.47 | 73.69 | 73.89 | 898,094 |
| 11 Jun 14 |
72.39960 +0.40 |
74.09 | 71.31 | 72.00 | 401,941 |
| 10 Jun 14 |
72.00180 +1.39 |
72.00 | 70.11 | 70.11 | 231,376 |
| 09 Jun 14 |
70.60950 +0.20 |
72.20 | 70.01 | 71.21 | 271,659 |
| 06 Jun 14 |
70.41060 -0.80 |
71.80 | 70.41 | 71.60 | 163,306 |
| 05 Jun 14 |
71.20620 +1.29 |
72.00 | 70.11 | 70.31 | 498,494 |
| 04 Jun 14 |
69.91340 +0.99 |
70.01 | 68.92 | 69.12 | 224,859 |
| 03 Jun 14 |
68.91890 +0.80 |
69.42 | 67.82 | 68.12 | 158,600 |
| 02 Jun 14 |
68.12330 +0.99 |
68.12 | 67.13 | 67.63 | 100,141 |
| 30 May 14 |
67.12880 +0.40 |
67.13 | 65.94 | 66.33 | 141,388 |
| 29 May 14 |
66.73100 +0.60 |
66.93 | 65.94 | 66.63 | 117,541 |
| 28 May 14 |
66.13430 -1.59 |
67.63 | 65.94 | 67.03 | 100,635 |
| 27 May 14 |
67.72550 -0.70 |
68.72 | 67.63 | 68.72 | 123,200 |
| 26 May 14 |
68.42160 +0.00 |
69.12 | 68.22 | 69.12 | 54,141 |
| 23 May 14 |
68.42160 +0.10 |
68.72 | 67.82 | 68.62 | 81,271 |
| 22 May 14 |
68.32220 -0.20 |
69.42 | 68.22 | 68.82 | 77,741 |
| 21 May 14 |
68.52110 +2.69 |
68.52 | 65.94 | 66.33 | 104,059 |
| 20 May 14 |
65.83590 -1.49 |
68.12 | 65.64 | 68.12 | 128,365 |
| 16 May 14 |
67.32770 -0.20 |
68.12 | 66.13 | 67.63 | 109,071 |
| 15 May 14 |
67.52660 -0.30 |
68.22 | 65.84 | 67.73 | 206,200 |
| 14 May 14 |
67.82490 -2.98 |
70.51 | 67.43 | 70.21 | 293,918 |
| 13 May 14 |
70.80840 -0.10 |
71.21 | 70.21 | 71.21 | 82,082 |
| 12 May 14 |
70.90790 +1.89 |
71.41 | 69.71 | 69.81 | 224,541 |
| 09 May 14 |
69.01830 -0.60 |
70.41 | 67.82 | 70.41 | 421,906 |
| 08 May 14 |
69.61500 -2.39 |
72.10 | 69.61 | 71.80 | 336,506 |
| 07 May 14 |
72.00180 +0.30 |
72.50 | 71.41 | 71.90 | 275,012 |
| 06 May 14 |
71.70350 +0.50 |
71.90 | 70.41 | 71.31 | 428,682 |
| 05 May 14 |
71.20620 +0.70 |
71.21 | 69.42 | 70.31 | 152,741 |
| 02 May 14 |
70.51010 -0.20 |
71.41 | 70.21 | 71.11 | 88,294 |
| 01 May 14 |
70.70900 +1.79 |
71.31 | 68.62 | 68.62 | 335,906 |
| 30 Apr 14 |
68.91890 -0.90 |
70.11 | 68.22 | 70.11 | 489,671 |
| 29 Apr 14 |
69.81390 +0.30 |
70.51 | 69.61 | 70.11 | 262,800 |
| 28 Apr 14 |
69.51560 -0.70 |
70.61 | 69.12 | 70.21 | 102,224 |
| 25 Apr 14 |
70.21170 -1.19 |
71.60 | 69.91 | 71.60 | 209,235 |
| 24 Apr 14 |
71.40510 +0.10 |
72.10 | 70.91 | 71.41 | 234,941 |
| 23 Apr 14 |
71.30570 -0.20 |
71.60 | 70.71 | 71.50 | 194,906 |
| 22 Apr 14 |
71.50460 -0.20 |
71.60 | 70.51 | 71.41 | 123,294 |
| 21 Apr 14 |
71.70350 +1.49 |
72.40 | 71.11 | 71.50 | 345,400 |
| 17 Apr 14 |
70.21170 +0.99 |
71.01 | 68.12 | 69.12 | 421,424 |
| 16 Apr 14 |
69.21720 +1.69 |
69.22 | 67.53 | 67.63 | 336,565 |
| 15 Apr 14 |
67.52660 -0.30 |
68.42 | 66.53 | 68.42 | 266,988 |
| 14 Apr 14 |
67.82490 +2.29 |
68.72 | 65.44 | 65.94 | 528,976 |
| 11 Apr 14 |
65.53760 +0.90 |
66.03 | 63.95 | 64.15 | 238,482 |
| 10 Apr 14 |
64.64250 -0.50 |
66.63 | 64.24 | 65.84 | 318,012 |
| 09 Apr 14 |
65.13980 +2.09 |
65.14 | 63.15 | 63.55 | 792,000 |
| 08 Apr 14 |
63.05130 +0.50 |
65.04 | 62.75 | 64.64 | 622,212 |
| 07 Apr 14 |
62.55410 -1.29 |
64.24 | 61.96 | 64.15 | 258,376 |
| 04 Apr 14 |
63.84690 +2.59 |
63.95 | 61.26 | 61.46 | 538,435 |
| 03 Apr 14 |
61.26120 +1.09 |
61.26 | 60.37 | 60.47 | 361,494 |
| 02 Apr 14 |
60.16730 +0.30 |
60.96 | 59.77 | 59.97 | 504,718 |
| 01 Apr 14 |
59.86890 -1.19 |
61.46 | 59.47 | 60.76 | 983,941 |
| 31 Mar 14 |
61.06230 +0.99 |
61.26 | 59.77 | 59.77 | 112,965 |
| 28 Mar 14 |
60.06780 +0.60 |
60.27 | 58.68 | 59.97 | 112,435 |
| 27 Mar 14 |
59.47110 -1.39 |
61.36 | 59.27 | 61.16 | 346,518 |
| 26 Mar 14 |
60.86340 -0.80 |
62.16 | 60.27 | 62.16 | 184,106 |
| 25 Mar 14 |
61.65900 +0.40 |
61.96 | 61.16 | 61.56 | 110,847 |
| 24 Mar 14 |
61.26120 -0.10 |
62.16 | 60.76 | 62.06 | 188,659 |
| 21 Mar 14 |
61.36070 +1.09 |
61.86 | 59.47 | 61.16 | 465,588 |
| 20 Mar 14 |
60.26670 +1.69 |
61.46 | 57.58 | 58.68 | 584,812 |
| 19 Mar 14 |
58.57610 +0.60 |
58.97 | 57.38 | 58.18 | 132,871 |
| 18 Mar 14 |
57.97940 +1.09 |
58.58 | 56.49 | 57.28 | 209,741 |
| 17 Mar 14 |
56.88540 -1.19 |
58.97 | 56.69 | 58.58 | 325,118 |
| 14 Mar 14 |
58.07880 +0.30 |
58.48 | 57.78 | 58.08 | 69,553 |
| 13 Mar 14 |
57.78050 +1.09 |
58.08 | 56.49 | 56.79 | 122,494 |
| 12 Mar 14 |
56.68650 -0.90 |
57.38 | 56.09 | 57.38 | 218,953 |
| 11 Mar 14 |
57.58160 -0.20 |
58.97 | 57.38 | 57.88 | 220,506 |
| 10 Mar 14 |
57.78050 -1.19 |
59.17 | 57.68 | 59.17 | 91,200 |
| 07 Mar 14 |
58.97390 +0.70 |
59.27 | 58.28 | 58.68 | 191,518 |
| 06 Mar 14 |
58.27770 +0.80 |
58.48 | 57.28 | 57.48 | 164,835 |
| 05 Mar 14 |
57.48210 -0.60 |
58.18 | 57.18 | 58.18 | 129,800 |
| 04 Mar 14 |
58.07880 +0.50 |
58.48 | 57.58 | 58.18 | 119,035 |
| 03 Mar 14 |
57.58160 -1.09 |
58.58 | 57.18 | 58.58 | 237,624 |
| 28 Feb 14 |
58.67550 +1.99 |
59.57 | 54.80 | 55.79 | 937,871 |
| 27 Feb 14 |
56.68650 -1.79 |
58.68 | 56.59 | 58.58 | 341,706 |
| 26 Feb 14 |
58.47660 -1.99 |
60.17 | 58.18 | 60.17 | 259,035 |
| 25 Feb 14 |
60.46560 -0.50 |
61.06 | 60.17 | 61.06 | 199,494 |
| 24 Feb 14 |
60.96290 -0.40 |
61.56 | 60.96 | 61.16 | 200,271 |
| 21 Feb 14 |
61.36070 -0.30 |
61.86 | 60.86 | 61.66 | 156,024 |
| 20 Feb 14 |
61.65900 +0.50 |
62.16 | 61.16 | 61.66 | 256,988 |
| 19 Feb 14 |
61.16180 -0.90 |
62.85 | 61.06 | 62.16 | 470,988 |
| 18 Feb 14 |
62.05680 +0.30 |
62.55 | 61.56 | 62.45 | 310,553 |
| 14 Feb 14 |
61.75850 -0.40 |
62.45 | 61.46 | 62.26 | 240,541 |
| 13 Feb 14 |
62.15630 -0.20 |
63.05 | 61.86 | 62.36 | 268,565 |
| 12 Feb 14 |
62.35520 +0.70 |
62.65 | 61.66 | 62.06 | 165,035 |
| 11 Feb 14 |
61.65900 +1.19 |
61.96 | 60.66 | 60.86 | 326,247 |
| 10 Feb 14 |
60.46560 -1.29 |
62.06 | 60.47 | 61.96 | 147,647 |
| 07 Feb 14 |
61.75850 -0.20 |
62.45 | 61.26 | 62.45 | 158,012 |
| 06 Feb 14 |
61.95740 +1.99 |
62.16 | 60.47 | 60.66 | 339,282 |
| 05 Feb 14 |
59.96840 +1.09 |
60.66 | 58.48 | 59.57 | 533,659 |
| 04 Feb 14 |
58.87440 -1.09 |
60.57 | 58.68 | 59.67 | 526,141 |
| 03 Feb 14 |
59.96840 -1.39 |
61.86 | 58.28 | 61.76 | 221,106 |
| 31 Jan 14 |
61.36070 -0.50 |
62.16 | 60.57 | 61.16 | 195,965 |
| 30 Jan 14 |
61.85790 +1.29 |
62.06 | 60.37 | 60.66 | 125,212 |
| 29 Jan 14 |
60.56510 -1.69 |
61.36 | 60.17 | 61.36 | 158,624 |
| 28 Jan 14 |
62.25570 +0.60 |
62.85 | 61.86 | 62.16 | 105,118 |
| 27 Jan 14 |
61.65900 -1.09 |
63.35 | 60.37 | 63.05 | 159,706 |
| 24 Jan 14 |
62.75300 -0.40 |
63.15 | 61.26 | 63.05 | 208,447 |
| 23 Jan 14 |
63.15080 -0.40 |
64.05 | 62.65 | 63.65 | 220,847 |
| 22 Jan 14 |
63.54860 -1.59 |
65.34 | 63.15 | 64.94 | 198,059 |
| 21 Jan 14 |
65.13980 -0.50 |
66.13 | 64.84 | 65.64 | 183,953 |
| 20 Jan 14 |
65.63700 +0.10 |
65.64 | 65.04 | 65.64 | 35,600 |
| 17 Jan 14 |
65.53760 +0.70 |
66.13 | 64.74 | 65.34 | 199,918 |
| 16 Jan 14 |
64.84140 +0.40 |
65.14 | 64.24 | 64.54 | 141,329 |
| 15 Jan 14 |
64.44360 +0.70 |
64.54 | 63.95 | 64.34 | 210,953 |
| 14 Jan 14 |
63.74750 +0.70 |
64.44 | 63.15 | 63.55 | 256,635 |
| 13 Jan 14 |
63.05130 -2.09 |
64.64 | 62.75 | 64.64 | 381,259 |
| 10 Jan 14 |
65.13980 -0.60 |
66.53 | 65.14 | 66.13 | 135,600 |
| 09 Jan 14 |
65.73650 -0.70 |
68.02 | 64.84 | 66.63 | 338,753 |
| 08 Jan 14 |
66.43260 -0.30 |
66.93 | 65.94 | 66.93 | 67,965 |
| 07 Jan 14 |
66.73100 +0.80 |
67.13 | 65.94 | 66.13 | 159,600 |
| 06 Jan 14 |
65.93540 +0.99 |
65.94 | 65.14 | 65.44 | 67,929 |
| 03 Jan 14 |
64.94090 +0.10 |
65.34 | 64.05 | 64.74 | 72,129 |
| 02 Jan 14 |
64.84140 -2.29 |
67.13 | 63.75 | 67.13 | 138,012 |
| 31 Dec 13 |
67.12880 +0.00 |
67.43 | 66.83 | 67.33 | 32,400 |
| 30 Dec 13 |
67.12880 +0.20 |
67.53 | 66.93 | 67.13 | 26,153 |
| 27 Dec 13 |
66.92990 -0.70 |
67.73 | 66.73 | 67.73 | 20,294 |
| 24 Dec 13 |
67.62600 +0.10 |
68.02 | 67.53 | 67.63 | 20,353 |
| 23 Dec 13 |
67.52660 +0.00 |
67.92 | 67.03 | 67.63 | 75,165 |
| 20 Dec 13 |
67.52660 -0.70 |
68.42 | 66.73 | 67.92 | 1,118,800 |
| 19 Dec 13 |
68.22270 +0.80 |
68.22 | 67.13 | 67.13 | 128,576 |
| 18 Dec 13 |
67.42710 +0.80 |
67.53 | 66.23 | 66.63 | 220,471 |
| 17 Dec 13 |
66.63150 +0.20 |
67.23 | 65.84 | 65.84 | 170,741 |
| 16 Dec 13 |
66.43260 +1.19 |
66.83 | 65.74 | 65.74 | 256,294 |
| 13 Dec 13 |
65.23920 +0.20 |
65.64 | 64.24 | 64.64 | 85,706 |
| 12 Dec 13 |
65.04030 +0.50 |
65.34 | 63.85 | 64.64 | 180,600 |
| 11 Dec 13 |
64.54310 -1.49 |
66.23 | 64.15 | 66.23 | 120,165 |
| 10 Dec 13 |
66.03480 +0.60 |
66.93 | 65.84 | 65.84 | 115,294 |
| 09 Dec 13 |
65.43810 -0.60 |
66.43 | 65.44 | 66.43 | 97,259 |
| 06 Dec 13 |
66.03480 -0.60 |
67.53 | 65.84 | 67.13 | 138,059 |
| 05 Dec 13 |
66.63150 +0.80 |
67.13 | 65.34 | 65.34 | 308,788 |
| 04 Dec 13 |
65.83590 -1.39 |
67.82 | 65.24 | 67.53 | 550,271 |
| 03 Dec 13 |
67.22820 +4.38 |
67.23 | 62.75 | 62.85 | 667,000 |
| 02 Dec 13 |
62.85240 +0.90 |
63.35 | 61.76 | 62.26 | 548,165 |
| 29 Nov 13 |
61.95740 -0.50 |
63.15 | 61.86 | 62.65 | 174,471 |
| 28 Nov 13 |
62.45460 -0.90 |
63.45 | 62.36 | 63.45 | 75,612 |
| 27 Nov 13 |
63.34970 +0.90 |
63.55 | 61.26 | 62.36 | 125,718 |
| 26 Nov 13 |
62.45460 -0.30 |
63.25 | 61.96 | 62.75 | 227,671 |
| 25 Nov 13 |
62.75300 -0.60 |
63.15 | 62.26 | 63.05 | 113,412 |
| 22 Nov 13 |
63.34970 +0.20 |
63.65 | 62.85 | 62.95 | 182,706 |
| 21 Nov 13 |
63.15080 +0.50 |
63.75 | 62.95 | 63.15 | 274,318 |
| 20 Nov 13 |
62.65350 -1.19 |
64.54 | 62.45 | 64.15 | 237,788 |
| 19 Nov 13 |
63.84690 +0.70 |
63.85 | 62.45 | 62.65 | 133,318 |
| 18 Nov 13 |
63.15080 -1.29 |
64.84 | 62.16 | 64.54 | 177,035 |
| 15 Nov 13 |
64.44360 +0.30 |
64.74 | 63.75 | 64.15 | 117,318 |
| 14 Nov 13 |
64.14530 -0.30 |
64.64 | 63.05 | 64.44 | 297,682 |
| 13 Nov 13 |
64.44360 +2.59 |
64.74 | 61.26 | 61.36 | 248,812 |
| 12 Nov 13 |
61.85790 -3.28 |
65.44 | 61.56 | 65.44 | 318,765 |
| 11 Nov 13 |
65.13980 -0.10 |
65.54 | 64.84 | 65.34 | 77,847 |
| 08 Nov 13 |
65.23920 +0.70 |
65.64 | 64.64 | 64.94 | 139,471 |
| 07 Nov 13 |
64.54310 -1.49 |
66.33 | 64.24 | 66.33 | 356,906 |
| 06 Nov 13 |
66.03480 -0.80 |
68.82 | 65.74 | 67.53 | 363,718 |
| 05 Nov 13 |
66.83040 +0.40 |
68.02 | 66.43 | 67.73 | 165,306 |
| 04 Nov 13 |
66.43260 +0.70 |
66.73 | 65.44 | 66.03 | 255,271 |
| 01 Nov 13 |
65.73650 -3.48 |
69.12 | 65.34 | 69.12 | 318,365 |
| 31 Oct 13 |
69.21720 -0.30 |
70.11 | 68.92 | 69.91 | 185,282 |
| 30 Oct 13 |
69.51560 +0.00 |
70.31 | 69.32 | 70.01 | 124,718 |
| 29 Oct 13 |
69.51560 +0.30 |
70.21 | 69.12 | 69.71 | 160,141 |
| 28 Oct 13 |
69.21720 -1.79 |
71.50 | 69.22 | 71.50 | 201,694 |
| 25 Oct 13 |
71.00730 +1.19 |
71.90 | 69.61 | 69.61 | 359,447 |
| 24 Oct 13 |
69.81390 +1.29 |
70.61 | 68.92 | 69.42 | 361,918 |
| 23 Oct 13 |
68.52110 +1.69 |
72.60 | 67.92 | 71.80 | 775,459 |
| 22 Oct 13 |
66.83040 +0.20 |
68.32 | 66.53 | 66.83 | 156,506 |
| 21 Oct 13 |
66.63150 -0.80 |
68.72 | 65.94 | 67.43 | 270,047 |
| 18 Oct 13 |
67.42710 +1.49 |
68.02 | 65.94 | 66.33 | 187,224 |
| 17 Oct 13 |
65.93540 +1.39 |
66.93 | 64.34 | 64.64 | 363,059 |
| 16 Oct 13 |
64.54310 +2.69 |
65.24 | 61.66 | 61.66 | 346,435 |
| 15 Oct 13 |
61.85790 +1.29 |
61.86 | 60.66 | 60.86 | 84,918 |
| 11 Oct 13 |
60.56510 +0.00 |
61.16 | 60.17 | 60.17 | 70,306 |
| 10 Oct 13 |
60.56510 +0.20 |
61.96 | 60.37 | 60.66 | 128,729 |
| 09 Oct 13 |
60.36620 -0.80 |
61.36 | 60.17 | 61.26 | 99,647 |
| 08 Oct 13 |
61.16180 -0.80 |
62.16 | 61.06 | 62.06 | 113,459 |
| 07 Oct 13 |
61.95740 +1.09 |
62.16 | 60.07 | 60.57 | 149,376 |
| 04 Oct 13 |
60.86340 +1.79 |
61.16 | 59.07 | 59.07 | 177,718 |
| 03 Oct 13 |
59.07330 -1.79 |
61.16 | 58.97 | 60.47 | 219,388 |
| 02 Oct 13 |
60.86340 +1.29 |
61.36 | 59.57 | 59.67 | 295,647 |
| 01 Oct 13 |
59.57060 +0.50 |
60.57 | 58.28 | 58.68 | 93,529 |
| 30 Sep 13 |
59.07330 -0.10 |
59.27 | 58.28 | 58.58 | 73,118 |
| 27 Sep 13 |
59.17280 +0.50 |
60.07 | 58.58 | 58.68 | 109,506 |
| 26 Sep 13 |
58.67550 +0.30 |
59.67 | 58.38 | 58.48 | 105,659 |
| 25 Sep 13 |
58.37720 -0.60 |
60.47 | 57.88 | 59.17 | 512,694 |
| 24 Sep 13 |
58.97390 +0.00 |
60.07 | 57.98 | 58.68 | 148,929 |
| 23 Sep 13 |
58.97390 -0.40 |
59.67 | 58.38 | 59.37 | 402,941 |
| 20 Sep 13 |
59.37170 -1.99 |
61.66 | 58.78 | 61.66 | 171,812 |
| 19 Sep 13 |
61.36070 -0.70 |
63.15 | 60.96 | 62.36 | 589,753 |
| 18 Sep 13 |
62.05680 +1.99 |
63.75 | 59.67 | 60.27 | 576,353 |
| 17 Sep 13 |
60.06780 -1.09 |
61.76 | 59.67 | 61.16 | 1,036,235 |
| 16 Sep 13 |
61.16180 -0.40 |
61.76 | 60.86 | 61.66 | 140,282 |
| 13 Sep 13 |
61.55960 +0.30 |
62.26 | 60.96 | 61.26 | 44,294 |
| 12 Sep 13 |
61.26120 -0.20 |
62.26 | 61.16 | 61.76 | 65,529 |
| 11 Sep 13 |
61.46010 +0.50 |
62.06 | 60.57 | 61.46 | 194,082 |
| 10 Sep 13 |
60.96290 -2.69 |
63.65 | 60.96 | 63.65 | 278,682 |
| 09 Sep 13 |
63.64800 +2.59 |
63.95 | 61.36 | 61.56 | 229,400 |
| 06 Sep 13 |
61.06230 +0.60 |
62.16 | 60.47 | 60.66 | 305,518 |
| 05 Sep 13 |
60.46560 +0.20 |
60.86 | 59.67 | 60.66 | 470,553 |
| 04 Sep 13 |
60.26670 +1.09 |
60.66 | 58.78 | 59.27 | 282,659 |
| 03 Sep 13 |
59.17280 +0.20 |
60.47 | 58.87 | 59.67 | 690,282 |
| 30 Aug 13 |
58.97390 -1.09 |
60.17 | 58.78 | 60.17 | 236,188 |
| 29 Aug 13 |
60.06780 +0.50 |
61.16 | 59.17 | 59.47 | 536,047 |
| 28 Aug 13 |
59.57060 +1.39 |
60.37 | 57.88 | 57.88 | 320,929 |
| 27 Aug 13 |
58.17830 -0.60 |
59.47 | 57.78 | 59.17 | 537,282 |
| 26 Aug 13 |
58.77500 +2.19 |
59.07 | 56.49 | 57.18 | 1,028,894 |
| 23 Aug 13 |
56.58710 +0.10 |
57.78 | 55.99 | 56.69 | 123,294 |
| 22 Aug 13 |
56.48760 -0.40 |
57.78 | 56.39 | 56.89 | 162,141 |
| 21 Aug 13 |
56.88540 +0.70 |
57.08 | 55.10 | 56.69 | 177,306 |
| 20 Aug 13 |
56.18930 -0.60 |
57.58 | 55.69 | 56.69 | 137,753 |
| 19 Aug 13 |
56.78600 -1.49 |
58.87 | 56.49 | 58.18 | 46,965 |
| 16 Aug 13 |
58.27770 -0.20 |
58.68 | 56.89 | 58.68 | 217,059 |
| 15 Aug 13 |
58.47660 +1.99 |
59.97 | 55.99 | 56.69 | 361,012 |
| 14 Aug 13 |
56.48760 +0.10 |
57.18 | 56.09 | 56.69 | 96,271 |
| 13 Aug 13 |
56.38820 +0.80 |
56.59 | 54.80 | 55.79 | 117,812 |
| 12 Aug 13 |
55.59260 -0.80 |
56.69 | 55.29 | 56.49 | 490,929 |
| 09 Aug 13 |
56.38820 -0.50 |
57.28 | 55.49 | 56.79 | 131,835 |
| 08 Aug 13 |
56.88540 +2.69 |
57.28 | 54.00 | 55.00 | 424,541 |
| 07 Aug 13 |
54.20030 +1.79 |
55.00 | 52.61 | 52.61 | 288,424 |
| 06 Aug 13 |
52.41020 -0.90 |
53.50 | 52.11 | 53.50 | 97,941 |
| 02 Aug 13 |
53.30520 -0.99 |
54.70 | 53.11 | 54.40 | 20,576 |
| 01 Aug 13 |
54.29970 +1.39 |
54.80 | 53.11 | 53.70 | 98,847 |
| 31 Jul 13 |
52.90740 +1.19 |
54.40 | 52.01 | 52.11 | 116,541 |
| 30 Jul 13 |
51.71400 +0.10 |
52.21 | 50.92 | 51.81 | 128,694 |
| 29 Jul 13 |
51.61460 -1.49 |
53.01 | 51.52 | 52.71 | 78,200 |
| 26 Jul 13 |
53.10630 -1.89 |
55.00 | 52.61 | 55.00 | 114,447 |
| 25 Jul 13 |
54.99590 +0.90 |
55.39 | 53.70 | 54.40 | 80,459 |
| 24 Jul 13 |
54.10080 -2.49 |
57.18 | 54.00 | 57.18 | 185,082 |
| 23 Jul 13 |
56.58710 +0.99 |
56.89 | 55.29 | 55.69 | 193,529 |
| 22 Jul 13 |
55.59260 +0.50 |
55.89 | 54.80 | 55.59 | 195,176 |
| 19 Jul 13 |
55.09530 -1.29 |
56.69 | 54.70 | 56.69 | 195,247 |
| 18 Jul 13 |
56.38820 +0.99 |
57.18 | 55.69 | 55.99 | 428,694 |
| 17 Jul 13 |
55.39370 -2.69 |
58.38 | 55.39 | 58.38 | 837,188 |
| 16 Jul 13 |
58.07880 +0.30 |
59.07 | 57.78 | 58.28 | 1,720,341 |
| 15 Jul 13 |
57.78050 +0.40 |
58.78 | 57.58 | 57.68 | 1,303,376 |
| 12 Jul 13 |
57.38270 +1.49 |
57.68 | 55.69 | 56.69 | 617,600 |
| 11 Jul 13 |
55.89090 -1.09 |
57.58 | 55.79 | 57.48 | 471,424 |
| 10 Jul 13 |
56.98490 +1.19 |
57.48 | 54.30 | 55.79 | 1,021,871 |
| 09 Jul 13 |
55.79150 -1.49 |
57.58 | 55.49 | 57.38 | 347,424 |
| 08 Jul 13 |
57.28320 -0.40 |
58.08 | 56.39 | 57.68 | 1,229,894 |
| 05 Jul 13 |
57.68100 -0.20 |
58.97 | 56.98 | 58.68 | 386,906 |
| 04 Jul 13 |
57.87990 +4.77 |
57.88 | 53.50 | 53.70 | 1,223,824 |
| 03 Jul 13 |
53.10630 +1.39 |
53.21 | 51.52 | 51.52 | 813,353 |
| 02 Jul 13 |
51.71400 +0.60 |
52.11 | 50.62 | 51.61 | 98,318 |
| 28 Jun 13 |
51.11730 +0.00 |
51.52 | 50.42 | 51.52 | 29,000 |
| 27 Jun 13 |
51.11730 -0.99 |
53.21 | 51.12 | 52.11 | 130,294 |
| 26 Jun 13 |
52.11180 +1.79 |
52.41 | 50.12 | 50.12 | 78,541 |
| 25 Jun 13 |
50.32170 -0.10 |
51.22 | 49.82 | 51.22 | 67,529 |
| 24 Jun 13 |
50.42120 -1.09 |
50.92 | 49.63 | 50.82 | 75,988 |
| 21 Jun 13 |
51.51510 +1.29 |
51.81 | 50.52 | 50.52 | 82,659 |
| 20 Jun 13 |
50.22230 -1.29 |
51.81 | 49.72 | 50.22 | 157,976 |
| 19 Jun 13 |
51.51510 -0.80 |
52.31 | 51.32 | 52.31 | 139,094 |
| 18 Jun 13 |
52.31070 +0.10 |
52.51 | 51.22 | 52.51 | 35,565 |
| 17 Jun 13 |
52.21130 -0.10 |
53.21 | 51.81 | 53.21 | 98,565 |
| 14 Jun 13 |
52.31070 +0.99 |
52.61 | 50.52 | 51.32 | 178,494 |
| 13 Jun 13 |
51.31620 -1.29 |
52.31 | 51.12 | 52.21 | 145,588 |
| 12 Jun 13 |
52.60910 -1.29 |
56.59 | 52.01 | 55.19 | 483,353 |
| 11 Jun 13 |
53.90190 -0.20 |
54.20 | 52.01 | 53.40 | 77,118 |
| 10 Jun 13 |
54.10080 -0.30 |
54.70 | 53.80 | 54.40 | 108,118 |
| 07 Jun 13 |
54.39920 +0.80 |
54.60 | 53.70 | 54.30 | 109,118 |
| 06 Jun 13 |
53.60360 +0.90 |
55.00 | 52.51 | 52.51 | 385,694 |
| 05 Jun 13 |
52.70850 +0.90 |
52.91 | 51.42 | 51.71 | 347,118 |
| 04 Jun 13 |
51.81350 -0.60 |
53.01 | 51.71 | 52.21 | 230,024 |
| 03 Jun 13 |
52.41020 -0.20 |
54.20 | 52.11 | 52.21 | 161,294 |
| 31 May 13 |
52.60910 +0.50 |
53.40 | 51.22 | 51.71 | 277,988 |
| 30 May 13 |
52.11180 +2.69 |
52.11 | 49.03 | 49.72 | 531,612 |
| 29 May 13 |
49.42670 -0.10 |
50.02 | 48.93 | 49.33 | 79,424 |
| 28 May 13 |
49.52610 -0.20 |
51.42 | 48.63 | 51.12 | 226,906 |
| 27 May 13 |
49.72500 +0.80 |
50.12 | 48.83 | 49.03 | 95,553 |
| 24 May 13 |
48.92940 -3.68 |
52.51 | 48.53 | 52.01 | 878,988 |
| 23 May 13 |
52.60910 +3.58 |
53.11 | 46.74 | 48.13 | 1,446,188 |
| 22 May 13 |
49.02890 +0.40 |
51.12 | 48.93 | 49.43 | 412,176 |
| 21 May 13 |
48.63110 +0.99 |
49.63 | 46.84 | 47.74 | 999,224 |
| 17 May 13 |
47.63660 +2.88 |
49.82 | 45.95 | 46.24 | 848,988 |
| 16 May 13 |
44.75250 +3.38 |
47.44 | 42.27 | 42.37 | 1,856,471 |
| 15 May 13 |
41.37120 +0.30 |
41.77 | 40.18 | 41.07 | 299,012 |
| 14 May 13 |
41.07290 +2.19 |
42.76 | 38.39 | 38.59 | 326,471 |
| 13 May 13 |
38.88500 -3.28 |
41.57 | 38.19 | 41.47 | 468,212 |
| 10 May 13 |
42.16680 -1.19 |
43.56 | 41.37 | 42.86 | 2,305,388 |
| 09 May 13 |
43.36020 +6.86 |
44.26 | 40.28 | 42.86 | 2,181,894 |
| 08 May 13 |
36.49820 +1.69 |
36.80 | 34.91 | 35.01 | 72,718 |
| 07 May 13 |
34.80750 +0.50 |
35.01 | 34.31 | 34.71 | 72,965 |
| 06 May 13 |
34.31030 +2.09 |
35.01 | 32.82 | 32.82 | 85,329 |
| 03 May 13 |
32.22180 +2.29 |
32.62 | 30.43 | 30.43 | 118,082 |
| 02 May 13 |
29.93450 +0.10 |
30.03 | 29.44 | 30.03 | 36,306 |
| 01 May 13 |
29.83500 -0.50 |
30.33 | 28.94 | 30.33 | 40,659 |
| 30 Apr 13 |
30.33230 -0.70 |
31.23 | 30.13 | 31.13 | 30,553 |
| 29 Apr 13 |
31.02840 +0.70 |
31.23 | 30.33 | 30.33 | 63,635 |
| 26 Apr 13 |
30.33230 -0.90 |
31.33 | 30.03 | 31.03 | 22,447 |
| 25 Apr 13 |
31.22730 +1.29 |
31.53 | 29.83 | 30.03 | 112,612 |
| 24 Apr 13 |
29.93450 +0.90 |
30.33 | 28.94 | 29.04 | 101,388 |
| 23 Apr 13 |
29.03940 +0.70 |
29.14 | 27.95 | 28.64 | 25,988 |
| 22 Apr 13 |
28.34330 -0.10 |
29.04 | 27.95 | 28.74 | 35,047 |
| 19 Apr 13 |
28.44270 +0.00 |
29.24 | 27.95 | 28.64 | 37,941 |
| 18 Apr 13 |
28.44270 -0.20 |
28.94 | 26.65 | 28.94 | 133,859 |
| 17 Apr 13 |
28.64160 -2.39 |
31.33 | 27.25 | 31.33 | 156,600 |
| 16 Apr 13 |
31.02840 +1.59 |
31.72 | 29.34 | 29.83 | 96,306 |
| 15 Apr 13 |
29.43720 -3.08 |
31.63 | 29.24 | 31.63 | 83,800 |
| 12 Apr 13 |
32.52020 -1.19 |
33.81 | 32.32 | 33.32 | 27,847 |
| 11 Apr 13 |
33.71360 +0.90 |
34.41 | 32.32 | 32.82 | 72,871 |
| 10 Apr 13 |
32.81850 +0.70 |
33.12 | 30.63 | 32.52 | 59,576 |
| 09 Apr 13 |
32.12240 +1.49 |
32.62 | 28.24 | 30.73 | 69,212 |
| 08 Apr 13 |
30.63060 +0.20 |
31.03 | 29.93 | 30.43 | 14,176 |
| 05 Apr 13 |
30.43170 +1.39 |
30.73 | 28.04 | 28.84 | 77,294 |
| 04 Apr 13 |
29.03940 -0.80 |
29.74 | 27.85 | 29.34 | 99,224 |
| 03 Apr 13 |
29.83500 -0.40 |
30.63 | 29.24 | 30.53 | 40,988 |
| 02 Apr 13 |
30.23280 -0.80 |
31.63 | 30.13 | 31.33 | 59,141 |
| 01 Apr 13 |
31.02840 -1.29 |
32.52 | 30.83 | 32.32 | 41,706 |
| 28 Mar 13 |
32.32130 -0.40 |
33.22 | 32.22 | 32.82 | 29,800 |
| 27 Mar 13 |
32.71910 -0.40 |
33.22 | 31.72 | 33.22 | 104,541 |
| 26 Mar 13 |
33.11690 -0.90 |
34.51 | 33.02 | 34.41 | 51,518 |
| 25 Mar 13 |
34.01190 +0.60 |
34.51 | 33.42 | 33.81 | 52,024 |
| 22 Mar 13 |
33.41520 +0.40 |
33.81 | 33.02 | 33.12 | 18,188 |
| 21 Mar 13 |
33.01740 -0.80 |
34.41 | 32.32 | 33.91 | 47,871 |
| 20 Mar 13 |
33.81300 -0.90 |
34.81 | 32.62 | 34.51 | 83,588 |
| 19 Mar 13 |
34.70810 -1.39 |
36.50 | 34.51 | 36.50 | 24,765 |
| 18 Mar 13 |
36.10040 -0.70 |
36.70 | 35.80 | 36.60 | 20,106 |
| 15 Mar 13 |
36.79650 +0.50 |
37.39 | 36.40 | 36.40 | 63,824 |
| 14 Mar 13 |
36.29930 +0.80 |
36.60 | 35.30 | 36.00 | 32,129 |
| 13 Mar 13 |
35.50370 +0.00 |
36.30 | 35.01 | 36.30 | 89,482 |
| 12 Mar 13 |
35.50370 +0.99 |
37.19 | 34.61 | 36.20 | 151,353 |
| 11 Mar 13 |
34.50920 -0.70 |
35.70 | 32.92 | 35.70 | 33,918 |
| 08 Mar 13 |
35.20530 +0.40 |
35.90 | 35.01 | 35.70 | 122,224 |
| 07 Mar 13 |
34.80750 +3.08 |
35.21 | 31.82 | 32.32 | 185,176 |
| 06 Mar 13 |
31.72460 +1.49 |
32.02 | 28.94 | 30.33 | 118,035 |
| 05 Mar 13 |
30.23280 +2.49 |
30.73 | 26.85 | 27.95 | 204,482 |
| 04 Mar 13 |
27.74660 -2.39 |
31.13 | 27.25 | 31.13 | 138,835 |
| 01 Mar 13 |
30.13340 -1.19 |
31.33 | 29.64 | 31.33 | 57,224 |
| 28 Feb 13 |
31.32680 +0.10 |
32.32 | 31.13 | 31.33 | 79,118 |
| 27 Feb 13 |
31.22730 -0.10 |
31.63 | 30.83 | 31.03 | 107,847 |
| 26 Feb 13 |
31.32680 -0.80 |
32.42 | 30.63 | 32.32 | 61,671 |
| 25 Feb 13 |
32.12240 -0.30 |
33.12 | 31.82 | 32.82 | 64,341 |
| 22 Feb 13 |
32.42070 -0.10 |
33.22 | 31.82 | 32.52 | 77,729 |
| 21 Feb 13 |
32.52020 +0.80 |
32.82 | 30.23 | 31.82 | 190,376 |
| 20 Feb 13 |
31.72460 +0.10 |
32.32 | 31.53 | 31.72 | 135,353 |
| 19 Feb 13 |
31.62510 -2.49 |
34.61 | 31.43 | 34.21 | 100,918 |
| 15 Feb 13 |
34.11140 -1.89 |
35.80 | 33.22 | 35.80 | 114,965 |
| 14 Feb 13 |
36.00090 -0.80 |
37.19 | 35.70 | 37.19 | 71,188 |
| 13 Feb 13 |
36.79650 -1.29 |
38.79 | 36.50 | 38.19 | 131,024 |
| 12 Feb 13 |
38.08940 +1.99 |
39.78 | 37.49 | 38.79 | 392,412 |
| 11 Feb 13 |
36.10040 -0.30 |
36.80 | 35.21 | 36.80 | 64,306 |
| 08 Feb 13 |
36.39870 +1.29 |
36.60 | 35.21 | 35.40 | 60,729 |
| 07 Feb 13 |
35.10590 +0.20 |
35.40 | 34.51 | 35.01 | 56,847 |
| 06 Feb 13 |
34.90700 +0.30 |
35.40 | 34.41 | 34.81 | 116,400 |
| 05 Feb 13 |
34.60860 -0.60 |
35.50 | 34.21 | 35.11 | 68,718 |
| 04 Feb 13 |
35.20530 -0.60 |
36.30 | 35.11 | 36.30 | 79,624 |
| 01 Feb 13 |
35.80200 +0.99 |
35.90 | 34.81 | 34.81 | 85,482 |
| 31 Jan 13 |
34.80750 -0.99 |
36.60 | 34.31 | 36.60 | 171,341 |
| 30 Jan 13 |
35.80200 +0.00 |
37.09 | 35.60 | 35.80 | 137,635 |
| 29 Jan 13 |
35.80200 -0.90 |
37.29 | 34.31 | 37.29 | 152,706 |
| 28 Jan 13 |
36.69710 -2.09 |
38.98 | 36.50 | 38.98 | 94,071 |
| 25 Jan 13 |
38.78550 +0.00 |
39.48 | 38.29 | 39.38 | 104,729 |
| 24 Jan 13 |
38.78550 +0.10 |
39.48 | 38.09 | 39.38 | 183,035 |
| 23 Jan 13 |
38.68610 -0.60 |
40.77 | 38.29 | 39.58 | 492,647 |
| 22 Jan 13 |
39.28280 +2.49 |
40.08 | 36.80 | 37.59 | 423,553 |
| 21 Jan 13 |
36.79650 +0.00 |
38.29 | 36.10 | 37.19 | 372,929 |
| 18 Jan 13 |
36.79650 -2.98 |
41.37 | 35.40 | 40.58 | 935,012 |
| 17 Jan 13 |
39.78000 -0.90 |
41.07 | 39.48 | 40.58 | 278,647 |
| 16 Jan 13 |
40.67510 -0.70 |
41.67 | 38.88 | 41.67 | 131,694 |
| 15 Jan 13 |
41.37120 -1.09 |
43.26 | 40.48 | 42.37 | 158,541 |
| 14 Jan 13 |
42.46520 -1.39 |
44.26 | 42.17 | 44.26 | 94,435 |
| 11 Jan 13 |
43.85750 -0.70 |
44.16 | 41.87 | 44.16 | 331,718 |
| 10 Jan 13 |
44.55360 -6.27 |
48.73 | 44.06 | 48.73 | 280,600 |
| 09 Jan 13 |
50.81900 -3.58 |
54.50 | 49.82 | 54.00 | 200,894 |
| 08 Jan 13 |
54.39920 -0.30 |
54.70 | 53.50 | 54.70 | 122,894 |
| 07 Jan 13 |
54.69750 +0.10 |
54.90 | 54.50 | 54.90 | 244,153 |
| 04 Jan 13 |
54.59810 -0.20 |
55.19 | 54.40 | 54.60 | 132,494 |
| 03 Jan 13 |
54.79700 -0.70 |
55.69 | 54.20 | 55.59 | 31,976 |
| 02 Jan 13 |
55.49310 +0.80 |
56.49 | 55.10 | 55.49 | 97,200 |
| 31 Dec 12 |
54.69750 +0.20 |
54.80 | 53.80 | 54.70 | 24,624 |
| 28 Dec 12 |
54.49860 -0.30 |
55.10 | 54.50 | 54.70 | 7,094 |
| 27 Dec 12 |
54.79700 -0.70 |
55.69 | 54.30 | 55.49 | 28,471 |
| 24 Dec 12 |
55.49310 +0.30 |
55.59 | 54.70 | 54.80 | 22,106 |
| 21 Dec 12 |
55.19480 -0.20 |
55.19 | 54.30 | 55.19 | 25,471 |
| 20 Dec 12 |
55.39370 -0.30 |
56.09 | 55.29 | 55.49 | 16,459 |
| 19 Dec 12 |
55.69200 +0.00 |
56.19 | 55.39 | 56.19 | 52,471 |
| 18 Dec 12 |
55.69200 +0.30 |
56.09 | 54.80 | 55.69 | 141,624 |
| 17 Dec 12 |
55.39370 -0.20 |
55.99 | 54.60 | 55.99 | 40,882 |
| 14 Dec 12 |
55.59260 +0.70 |
56.79 | 54.70 | 55.10 | 24,235 |
| 13 Dec 12 |
54.89640 -1.59 |
56.29 | 54.50 | 56.19 | 45,412 |
| 12 Dec 12 |
56.48760 -0.90 |
58.48 | 56.09 | 58.18 | 113,341 |
| 11 Dec 12 |
57.38270 -0.40 |
59.17 | 56.69 | 57.68 | 199,482 |
| 10 Dec 12 |
57.78050 +3.38 |
57.98 | 55.10 | 55.19 | 315,329 |
| 07 Dec 12 |
54.39920 -1.39 |
57.18 | 54.20 | 56.29 | 190,353 |
| 06 Dec 12 |
55.79150 +1.89 |
56.89 | 53.90 | 53.90 | 419,106 |
| 05 Dec 12 |
53.90190 +0.30 |
54.70 | 53.50 | 53.90 | 58,365 |
| 04 Dec 12 |
53.60360 -0.90 |
54.80 | 53.50 | 54.30 | 87,341 |
| 03 Dec 12 |
54.49860 -0.10 |
55.59 | 54.40 | 55.10 | 93,106 |
| 30 Nov 12 |
54.59810 -0.50 |
55.29 | 54.00 | 55.29 | 210,153 |
| 29 Nov 12 |
55.09530 +1.29 |
55.69 | 54.40 | 54.60 | 204,247 |
| 28 Nov 12 |
53.80250 -0.10 |
54.20 | 52.71 | 53.40 | 23,894 |
| 27 Nov 12 |
53.90190 -0.40 |
54.70 | 53.40 | 54.70 | 44,353 |
| 26 Nov 12 |
54.29970 -0.40 |
54.70 | 52.71 | 54.60 | 73,718 |
| 23 Nov 12 |
54.69750 +0.00 |
54.70 | 53.90 | 54.70 | 50,718 |
| 22 Nov 12 |
54.69750 -0.40 |
55.69 | 54.50 | 55.29 | 33,835 |
| 21 Nov 12 |
55.09530 -2.49 |
58.18 | 54.70 | 57.38 | 67,976 |
| 20 Nov 12 |
57.58160 +2.88 |
58.87 | 54.40 | 55.59 | 124,682 |
| 19 Nov 12 |
54.69750 +0.40 |
57.18 | 54.70 | 56.19 | 30,482 |
| 16 Nov 12 |
54.29970 -1.59 |
56.59 | 53.90 | 56.59 | 17,671 |
| 15 Nov 12 |
55.89090 -2.69 |
58.68 | 54.30 | 57.68 | 136,988 |
| 14 Nov 12 |
58.57610 +1.69 |
60.37 | 56.98 | 56.98 | 91,447 |
| 13 Nov 12 |
56.88540 -3.28 |
58.97 | 56.09 | 57.18 | 74,718 |
| 12 Nov 12 |
60.16730 -1.49 |
62.36 | 59.17 | 62.36 | 62,082 |
| 09 Nov 12 |
61.65900 -4.08 |
65.64 | 61.56 | 64.15 | 100,388 |
| 08 Nov 12 |
65.73650 -2.09 |
67.92 | 65.14 | 67.92 | 153,753 |
| 07 Nov 12 |
67.82490 -1.69 |
69.12 | 67.23 | 68.42 | 86,400 |
| 06 Nov 12 |
69.51560 +1.89 |
70.21 | 67.43 | 67.63 | 49,165 |
| 05 Nov 12 |
67.62600 -0.40 |
68.92 | 66.83 | 68.62 | 63,129 |
| 02 Nov 12 |
68.02380 -2.69 |
70.61 | 66.13 | 70.31 | 12,871 |
| 01 Nov 12 |
70.70900 +3.58 |
71.80 | 66.93 | 66.93 | 147,012 |
| 31 Oct 12 |
67.12880 -0.20 |
68.22 | 66.83 | 67.63 | 48,553 |
| 30 Oct 12 |
67.32770 -0.80 |
68.52 | 66.93 | 67.82 | 11,247 |
| 29 Oct 12 |
68.12330 +0.00 |
68.72 | 66.93 | 68.42 | 60,459 |
| 26 Oct 12 |
68.12330 +3.18 |
69.52 | 65.14 | 65.14 | 82,200 |
| 25 Oct 12 |
64.94090 -1.19 |
66.63 | 64.15 | 66.63 | 9,753 |
| 24 Oct 12 |
66.13430 +0.00 |
66.13 | 65.44 | 65.44 | 7,882 |
| 23 Oct 12 |
66.13430 -1.79 |
66.43 | 65.44 | 65.84 | 27,435 |
| 22 Oct 12 |
67.92440 -0.99 |
69.61 | 67.23 | 68.82 | 7,506 |
| 19 Oct 12 |
68.91890 -1.19 |
70.11 | 68.82 | 69.61 | 10,094 |
| 18 Oct 12 |
70.11230 -1.29 |
71.80 | 70.11 | 71.80 | 11,106 |
| 17 Oct 12 |
71.40510 +1.09 |
72.70 | 70.11 | 70.91 | 15,588 |
| 16 Oct 12 |
70.31120 +0.40 |
71.01 | 69.52 | 70.21 | 10,435 |
| 15 Oct 12 |
69.91340 -0.99 |
70.81 | 68.82 | 70.71 | 16,800 |
| 12 Oct 12 |
70.90790 -1.29 |
72.70 | 69.71 | 72.20 | 19,612 |
| 11 Oct 12 |
72.20070 +0.10 |
73.69 | 72.00 | 72.30 | 14,400 |
| 10 Oct 12 |
72.10130 -1.99 |
73.99 | 72.10 | 73.99 | 6,918 |
| 09 Oct 12 |
74.09030 +0.00 |
74.69 | 73.49 | 74.09 | 12,212 |
| 05 Oct 12 |
74.09030 -1.39 |
75.58 | 73.29 | 75.58 | 34,882 |
| 04 Oct 12 |
75.48260 +3.58 |
75.58 | 72.60 | 72.60 | 72,271 |
| 03 Oct 12 |
71.90240 -2.69 |
74.89 | 71.21 | 74.59 | 15,800 |
| 02 Oct 12 |
74.58750 -1.49 |
77.07 | 73.69 | 76.87 | 31,259 |
| 01 Oct 12 |
76.07930 -0.10 |
77.07 | 75.58 | 76.68 | 36,894 |
| 28 Sep 12 |
76.17870 -0.90 |
77.37 | 75.78 | 77.37 | 17,035 |
| 27 Sep 12 |
77.07380 +1.39 |
78.07 | 76.48 | 76.58 | 52,235 |
| 26 Sep 12 |
75.68150 -1.49 |
76.68 | 75.18 | 76.68 | 58,447 |
| 25 Sep 12 |
77.17320 -2.49 |
80.06 | 76.58 | 80.06 | 105,000 |
| 24 Sep 12 |
79.65950 -4.57 |
83.24 | 78.47 | 83.24 | 65,082 |
| 21 Sep 12 |
84.23420 +0.60 |
85.03 | 83.54 | 85.03 | 55,659 |
| 20 Sep 12 |
83.63750 +2.39 |
83.74 | 81.05 | 81.85 | 88,918 |
| 19 Sep 12 |
81.25070 -1.09 |
83.04 | 81.05 | 82.25 | 40,388 |
| 18 Sep 12 |
82.34460 -0.80 |
84.43 | 81.95 | 83.14 | 7,835 |
| 17 Sep 12 |
83.14020 -1.29 |
84.93 | 82.74 | 84.43 | 13,718 |
| 14 Sep 12 |
84.43310 +0.90 |
88.01 | 83.54 | 83.54 | 38,976 |
| 13 Sep 12 |
83.53800 +1.99 |
83.74 | 80.85 | 80.95 | 33,647 |
| 12 Sep 12 |
81.54900 +0.10 |
81.95 | 80.95 | 81.45 | 24,835 |
| 11 Sep 12 |
81.44960 -1.19 |
82.54 | 81.35 | 82.44 | 31,976 |
| 10 Sep 12 |
82.64300 +0.60 |
84.13 | 81.25 | 81.25 | 90,247 |
| 07 Sep 12 |
82.04630 +0.99 |
82.54 | 80.95 | 81.05 | 132,365 |
| 06 Sep 12 |
81.05180 +2.49 |
82.94 | 79.26 | 79.36 | 168,235 |
| 05 Sep 12 |
78.56550 -0.80 |
78.96 | 78.17 | 78.96 | 7,682 |
| 04 Sep 12 |
79.36110 +0.89 |
79.66 | 77.77 | 78.76 | 51,541 |
| 31 Aug 12 |
78.46610 +0.60 |
78.96 | 77.87 | 78.96 | 15,871 |
| 30 Aug 12 |
77.86940 -0.20 |
77.87 | 75.48 | 77.07 | 60,329 |
| 29 Aug 12 |
78.06830 -1.29 |
79.56 | 76.97 | 79.36 | 40,459 |
| 28 Aug 12 |
79.36110 -1.09 |
79.96 | 79.16 | 79.96 | 12,906 |
| 27 Aug 12 |
80.45510 +0.60 |
81.15 | 79.56 | 79.56 | 9,565 |
| 24 Aug 12 |
79.85840 -0.40 |
80.75 | 78.96 | 80.55 | 31,518 |
| 23 Aug 12 |
80.25620 -0.80 |
82.05 | 78.86 | 82.05 | 30,612 |
| 22 Aug 12 |
81.05180 +0.40 |
81.75 | 79.56 | 79.66 | 43,388 |
| 21 Aug 12 |
80.65400 -0.70 |
84.13 | 80.65 | 82.84 | 71,647 |
| 20 Aug 12 |
81.35010 -0.60 |
82.64 | 80.75 | 81.95 | 26,012 |
| 17 Aug 12 |
81.94680 +2.29 |
83.74 | 79.56 | 79.56 | 58,435 |
| 16 Aug 12 |
79.65950 +0.60 |
80.55 | 79.56 | 79.56 | 56,059 |
| 15 Aug 12 |
79.06280 +1.09 |
80.95 | 78.07 | 78.07 | 72,082 |
| 14 Aug 12 |
77.96880 +0.80 |
78.17 | 76.58 | 77.07 | 8,224 |
| 13 Aug 12 |
77.17320 +0.20 |
77.27 | 76.18 | 76.68 | 73,365 |
| 10 Aug 12 |
76.97430 +0.80 |
77.17 | 76.38 | 76.38 | 6,035 |
| 09 Aug 12 |
76.17870 -1.59 |
77.17 | 74.09 | 77.07 | 44,071 |
| 08 Aug 12 |
77.76990 +3.18 |
78.76 | 74.59 | 74.59 | 26,682 |
| 07 Aug 12 |
74.58750 +3.38 |
75.08 | 71.80 | 71.80 | 14,271 |
| 03 Aug 12 |
71.20620 +1.89 |
72.60 | 70.11 | 70.71 | 10,224 |
| 02 Aug 12 |
69.31670 -1.69 |
69.81 | 68.42 | 69.71 | 18,153 |
| 01 Aug 12 |
71.00730 +1.49 |
72.40 | 70.31 | 70.61 | 32,706 |
| 31 Jul 12 |
69.51560 -2.09 |
72.10 | 69.22 | 72.00 | 32,976 |
| 30 Jul 12 |
71.60400 -1.19 |
74.49 | 71.60 | 72.80 | 10,859 |
| 27 Jul 12 |
72.79740 +3.18 |
74.69 | 69.61 | 69.91 | 28,035 |
| 26 Jul 12 |
69.61500 +0.20 |
70.61 | 69.12 | 70.11 | 20,376 |
| 25 Jul 12 |
69.41610 -0.90 |
70.41 | 69.02 | 70.41 | 28,459 |
| 24 Jul 12 |
70.31120 -1.79 |
72.90 | 69.71 | 72.90 | 11,176 |
| 23 Jul 12 |
72.10130 +1.99 |
72.20 | 67.33 | 69.02 | 14,906 |
| 20 Jul 12 |
70.11230 -0.99 |
71.50 | 69.12 | 71.11 | 16,976 |
| 19 Jul 12 |
71.10680 +3.28 |
72.70 | 69.12 | 69.12 | 133,659 |
| 18 Jul 12 |
67.82490 +2.49 |
68.62 | 64.84 | 65.94 | 142,271 |
| 17 Jul 12 |
65.33870 +0.90 |
66.43 | 64.15 | 65.04 | 163,600 |
| 16 Jul 12 |
64.44360 +0.10 |
65.54 | 64.24 | 64.84 | 53,788 |
| 13 Jul 12 |
64.34420 -0.10 |
65.74 | 64.15 | 64.15 | 56,541 |
| 12 Jul 12 |
64.44360 -1.59 |
65.14 | 64.05 | 65.14 | 23,624 |
| 11 Jul 12 |
66.03480 -0.40 |
66.83 | 63.85 | 66.73 | 83,271 |
| 10 Jul 12 |
66.43260 -3.18 |
69.61 | 66.43 | 69.22 | 7,141 |
| 09 Jul 12 |
69.61500 -0.60 |
71.90 | 69.32 | 70.91 | 11,082 |
| 06 Jul 12 |
70.21170 -3.08 |
72.30 | 70.21 | 70.61 | 14,318 |
| 05 Jul 12 |
73.29470 -2.69 |
76.18 | 72.00 | 76.18 | 26,153 |
| 04 Jul 12 |
75.97980 -1.09 |
77.87 | 75.68 | 76.97 | 11,965 |
| 03 Jul 12 |
77.07380 +3.78 |
77.37 | 73.49 | 73.59 | 21,200 |
| 29 Jun 12 |
73.29470 +3.68 |
74.59 | 70.31 | 71.50 | 31,553 |
| 28 Jun 12 |
69.61500 +2.88 |
69.81 | 65.24 | 66.43 | 17,282 |
| 27 Jun 12 |
66.73100 +3.98 |
68.22 | 62.85 | 62.85 | 57,153 |
| 26 Jun 12 |
62.75300 -0.10 |
63.95 | 61.46 | 61.56 | 29,800 |
| 25 Jun 12 |
62.85240 -3.28 |
66.03 | 62.16 | 66.03 | 11,176 |
| 22 Jun 12 |
66.13430 +0.50 |
68.32 | 66.13 | 66.23 | 8,224 |
| 21 Jun 12 |
65.63700 -5.47 |
71.11 | 65.64 | 71.11 | 23,082 |
| 20 Jun 12 |
71.10680 -1.79 |
73.29 | 71.01 | 72.80 | 15,376 |
| 19 Jun 12 |
72.89690 +1.49 |
74.59 | 71.01 | 71.01 | 31,247 |
| 18 Jun 12 |
71.40510 -0.90 |
74.39 | 70.91 | 71.80 | 12,365 |
| 15 Jun 12 |
72.30020 +0.40 |
72.80 | 71.21 | 71.90 | 13,141 |
| 14 Jun 12 |
71.90240 -2.98 |
75.08 | 71.90 | 74.79 | 57,047 |
| 13 Jun 12 |
74.88590 -1.59 |
77.37 | 74.69 | 76.48 | 20,529 |
| 12 Jun 12 |
76.47710 -2.39 |
78.76 | 75.18 | 78.76 | 20,929 |
| 11 Jun 12 |
78.86390 -0.70 |
79.86 | 76.48 | 79.66 | 43,282 |
| 08 Jun 12 |
79.56000 -1.99 |
79.86 | 77.77 | 78.86 | 11,671 |
| 07 Jun 12 |
81.54900 -1.99 |
85.53 | 80.75 | 84.63 | 32,918 |
| 06 Jun 12 |
83.53800 +4.48 |
84.23 | 79.46 | 79.66 | 74,694 |
| 05 Jun 12 |
79.06280 +5.37 |
79.06 | 73.99 | 74.19 | 24,624 |
| 04 Jun 12 |
73.69250 -1.29 |
74.59 | 72.30 | 74.59 | 23,153 |
| 01 Jun 12 |
74.98530 -5.17 |
79.56 | 73.20 | 78.57 | 22,541 |
| 31 May 12 |
80.15670 +1.99 |
82.54 | 77.17 | 78.76 | 122,988 |
| 30 May 12 |
78.16770 -0.40 |
78.67 | 76.08 | 77.27 | 32,553 |
| 29 May 12 |
78.56550 +0.50 |
78.76 | 77.07 | 78.07 | 28,612 |
| 28 May 12 |
78.06830 +1.29 |
78.07 | 74.69 | 74.69 | 10,518 |
| 25 May 12 |
76.77540 +0.80 |
77.97 | 75.88 | 75.88 | 15,235 |
| 24 May 12 |
75.97980 +1.09 |
76.28 | 74.99 | 75.58 | 52,682 |
| 23 May 12 |
74.88590 -3.08 |
77.27 | 73.00 | 76.97 | 36,082 |
| 22 May 12 |
77.96880 +5.07 |
81.25 | 74.19 | 74.19 | 14,235 |
| 18 May 12 |
72.89690 -3.28 |
77.67 | 72.80 | 77.67 | 13,294 |
| 17 May 12 |
76.17870 +0.40 |
78.67 | 74.69 | 77.57 | 45,176 |
| 16 May 12 |
75.78090 +6.36 |
76.08 | 69.52 | 69.52 | 36,824 |
| 15 May 12 |
69.41610 -3.68 |
74.29 | 69.42 | 72.80 | 53,141 |
| 14 May 12 |
73.09580 -6.46 |
77.57 | 72.60 | 77.07 | 26,706 |
| 11 May 12 |
79.56000 +0.40 |
80.26 | 77.17 | 79.16 | 23,506 |
| 10 May 12 |
79.16220 +0.10 |
81.85 | 79.16 | 80.55 | 28,471 |
| 09 May 12 |
79.06280 -2.88 |
81.55 | 78.17 | 81.45 | 42,588 |
| 08 May 12 |
81.94680 -2.09 |
84.33 | 80.16 | 82.15 | 31,106 |
| 07 May 12 |
84.03530 -0.99 |
84.63 | 83.04 | 83.74 | 70,941 |
| 04 May 12 |
85.02980 -2.49 |
86.92 | 84.04 | 86.92 | 12,612 |
| 03 May 12 |
87.51600 -4.48 |
91.69 | 86.72 | 91.39 | 34,000 |
| 02 May 12 |
91.99130 -1.19 |
92.99 | 91.20 | 92.49 | 17,047 |
| 01 May 12 |
93.18470 +5.57 |
93.28 | 87.62 | 87.81 | 43,341 |
| 30 Apr 12 |
87.61550 -1.89 |
89.41 | 86.82 | 89.41 | 30,353 |
| 27 Apr 12 |
89.50500 +1.99 |
90.10 | 86.72 | 87.91 | 25,718 |
| 26 Apr 12 |
87.51600 +2.49 |
88.61 | 84.83 | 85.03 | 85,071 |
| 25 Apr 12 |
85.02980 +0.99 |
85.03 | 83.84 | 84.93 | 41,894 |
| 24 Apr 12 |
84.03530 -0.60 |
85.53 | 83.34 | 84.93 | 177,882 |
| 23 Apr 12 |
84.63200 -1.79 |
86.32 | 84.13 | 86.02 | 77,565 |
| 20 Apr 12 |
86.42210 +2.98 |
88.01 | 84.43 | 84.53 | 78,388 |
| 19 Apr 12 |
83.43860 -0.80 |
85.92 | 82.94 | 84.13 | 51,447 |
| 18 Apr 12 |
84.23420 -2.49 |
86.72 | 82.74 | 86.62 | 23,224 |
| 17 Apr 12 |
86.72040 +0.99 |
91.00 | 85.73 | 85.73 | 53,294 |
| 16 Apr 12 |
85.72590 -1.19 |
88.11 | 84.43 | 88.11 | 22,000 |
| 13 Apr 12 |
86.91930 -3.58 |
90.80 | 86.62 | 90.80 | 58,800 |
| 12 Apr 12 |
90.49950 +1.49 |
92.89 | 89.21 | 89.31 | 59,788 |
| 11 Apr 12 |
89.00780 +3.98 |
89.01 | 84.53 | 86.22 | 55,788 |
| 10 Apr 12 |
85.02980 -5.37 |
90.60 | 82.15 | 90.20 | 82,753 |
| 09 Apr 12 |
90.40010 -3.98 |
92.59 | 89.21 | 92.59 | 28,235 |
| 05 Apr 12 |
94.37810 +0.10 |
95.47 | 92.79 | 94.68 | 45,765 |
| 04 Apr 12 |
94.27860 -2.69 |
96.86 | 91.89 | 96.86 | 21,541 |
| 03 Apr 12 |
96.96380 -3.38 |
100.84 | 96.37 | 100.84 | 19,965 |
| 02 Apr 12 |
100.34510 +2.09 |
101.14 | 97.96 | 97.96 | 46,447 |
| 30 Mar 12 |
98.25660 +1.49 |
98.95 | 97.06 | 97.86 | 32,071 |
| 29 Mar 12 |
96.76490 -1.59 |
99.05 | 95.47 | 99.05 | 16,894 |
| 28 Mar 12 |
98.35610 -3.88 |
103.73 | 97.66 | 103.73 | 35,929 |
| 27 Mar 12 |
102.23460 +0.70 |
102.93 | 100.84 | 101.84 | 24,353 |
| 26 Mar 12 |
101.53850 +0.00 |
101.94 | 100.15 | 101.84 | 8,835 |
| 23 Mar 12 |
101.53850 +1.39 |
102.93 | 99.15 | 99.95 | 24,871 |
| 22 Mar 12 |
100.14620 -7.06 |
107.01 | 99.95 | 107.01 | 55,565 |
| 21 Mar 12 |
107.20710 +1.49 |
107.31 | 105.02 | 106.11 | 19,400 |
| 20 Mar 12 |
105.71540 +0.20 |
107.21 | 104.42 | 105.52 | 12,965 |
| 19 Mar 12 |
105.51650 -0.50 |
106.21 | 105.12 | 105.22 | 32,988 |
| 16 Mar 12 |
106.01370 -0.20 |
106.81 | 105.62 | 106.41 | 56,212 |
| 15 Mar 12 |
106.21260 -1.99 |
109.20 | 105.42 | 109.20 | 39,271 |
| 14 Mar 12 |
108.20160 +0.80 |
109.00 | 107.60 | 107.80 | 67,988 |
| 13 Mar 12 |
107.40600 +0.20 |
108.20 | 105.42 | 106.41 | 25,482 |
| 12 Mar 12 |
107.20710 +0.30 |
108.20 | 97.16 | 106.91 | 24,847 |
| 09 Mar 12 |
106.90880 -0.99 |
108.40 | 105.91 | 108.20 | 17,847 |
| 08 Mar 12 |
107.90330 +2.49 |
108.10 | 105.02 | 105.91 | 78,988 |
| 07 Mar 12 |
105.41700 +0.00 |
106.41 | 103.43 | 106.21 | 111,341 |
| 06 Mar 12 |
105.41700 -3.58 |
108.40 | 105.22 | 108.40 | 71,400 |
| 05 Mar 12 |
108.99720 -1.89 |
110.79 | 108.90 | 110.79 | 92,141 |
| 02 Mar 12 |
110.88680 +7.96 |
111.09 | 104.92 | 104.92 | 290,788 |
| 01 Mar 12 |
102.93080 +3.48 |
103.63 | 100.54 | 100.54 | 90,929 |
| 29 Feb 12 |
99.45000 +1.29 |
100.25 | 98.46 | 98.46 | 55,494 |
| 28 Feb 12 |
98.15720 -2.39 |
100.15 | 98.16 | 100.15 | 48,706 |
| 27 Feb 12 |
100.54400 -1.89 |
102.43 | 100.44 | 102.43 | 8,271 |
| 24 Feb 12 |
102.43350 -0.70 |
103.33 | 102.23 | 103.13 | 9,435 |
| 23 Feb 12 |
103.12970 +1.69 |
103.93 | 101.44 | 101.84 | 34,176 |
| 22 Feb 12 |
101.43900 +0.00 |
101.94 | 100.74 | 101.94 | 18,824 |
| 21 Feb 12 |
101.43900 +0.10 |
102.93 | 101.44 | 102.93 | 25,459 |
| 17 Feb 12 |
101.33960 -0.80 |
104.42 | 100.94 | 102.83 | 78,412 |
| 16 Feb 12 |
102.13520 +1.19 |
102.43 | 100.35 | 101.14 | 48,424 |
| 15 Feb 12 |
100.94180 +1.49 |
101.84 | 99.75 | 99.85 | 56,471 |
| 14 Feb 12 |
99.45000 -1.99 |
101.94 | 99.25 | 101.44 | 45,094 |
| 13 Feb 12 |
101.43900 +1.69 |
103.73 | 100.25 | 100.44 | 55,541 |
| 10 Feb 12 |
99.74840 +2.98 |
100.44 | 96.37 | 96.96 | 125,318 |
| 09 Feb 12 |
96.76490 +0.80 |
97.16 | 95.97 | 95.97 | 63,235 |
| 08 Feb 12 |
95.96930 +0.80 |
97.06 | 94.78 | 95.67 | 78,165 |
| 07 Feb 12 |
95.17370 -1.49 |
96.57 | 95.17 | 96.17 | 40,729 |
| 06 Feb 12 |
96.66540 -0.50 |
97.56 | 96.37 | 96.96 | 39,765 |
| 03 Feb 12 |
97.16270 -0.20 |
98.36 | 96.57 | 97.46 | 84,953 |
| 02 Feb 12 |
97.36160 +1.39 |
98.46 | 95.87 | 95.97 | 66,118 |
| 01 Feb 12 |
95.96930 +1.79 |
96.57 | 93.58 | 94.48 | 124,365 |
| 31 Jan 12 |
94.17920 +0.00 |
94.48 | 92.89 | 94.48 | 8,494 |
| 30 Jan 12 |
94.17920 -0.99 |
94.68 | 93.98 | 94.48 | 11,176 |
| 27 Jan 12 |
95.17370 -1.39 |
96.57 | 94.97 | 96.57 | 49,188 |
| 26 Jan 12 |
96.56600 +1.09 |
97.46 | 95.47 | 95.47 | 114,165 |
| 25 Jan 12 |
95.47200 +4.77 |
96.37 | 90.40 | 91.00 | 164,376 |
| 24 Jan 12 |
90.69840 +0.60 |
91.49 | 89.31 | 90.10 | 43,529 |
| 23 Jan 12 |
90.10170 +0.30 |
90.90 | 89.01 | 89.90 | 25,859 |
| 20 Jan 12 |
89.80340 -1.09 |
90.80 | 89.50 | 89.70 | 32,447 |
| 19 Jan 12 |
90.89730 +2.39 |
91.00 | 88.51 | 89.01 | 21,600 |
| 18 Jan 12 |
88.51050 +1.19 |
88.71 | 87.02 | 87.32 | 32,247 |
| 17 Jan 12 |
87.31710 -1.19 |
88.71 | 87.12 | 87.91 | 72,188 |
| 16 Jan 12 |
88.51050 -0.50 |
89.21 | 88.11 | 88.51 | 30,894 |
| 13 Jan 12 |
89.00780 -0.50 |
91.39 | 88.91 | 89.01 | 48,035 |
| 12 Jan 12 |
89.50500 +2.39 |
90.60 | 87.02 | 88.91 | 42,024 |
| 11 Jan 12 |
87.11820 -0.30 |
87.62 | 86.62 | 87.42 | 16,941 |
| 10 Jan 12 |
87.41660 +0.40 |
88.41 | 87.22 | 88.31 | 41,941 |
| 09 Jan 12 |
87.01880 -2.49 |
89.21 | 86.52 | 88.81 | 62,494 |
| 06 Jan 12 |
89.50500 +0.40 |
89.60 | 88.71 | 88.71 | 21,976 |
| 05 Jan 12 |
89.10720 -1.99 |
90.50 | 89.11 | 90.50 | 7,188 |
| 04 Jan 12 |
91.09620 -0.50 |
91.49 | 90.70 | 91.49 | 5,918 |
| 03 Jan 12 |
91.59350 +2.69 |
93.48 | 90.60 | 91.49 | 25,565 |
| 30 Dec 11 |
88.90830 -0.20 |
89.41 | 87.91 | 88.91 | 1,776 |
| 29 Dec 11 |
89.10720 -1.49 |
90.30 | 89.11 | 90.30 | 4,271 |
| 28 Dec 11 |
90.59900 -0.30 |
91.49 | 90.30 | 90.30 | 965 |
| 23 Dec 11 |
90.89730 +0.70 |
92.39 | 90.90 | 91.39 | 4,271 |
| 22 Dec 11 |
90.20120 -0.89 |
92.89 | 90.20 | 92.89 | 6,224 |
| 21 Dec 11 |
91.09620 -1.69 |
92.99 | 90.90 | 92.59 | 7,412 |
| 20 Dec 11 |
92.78690 +1.89 |
92.99 | 91.00 | 91.00 | 16,318 |
| 19 Dec 11 |
90.89730 -1.49 |
92.79 | 90.60 | 92.69 | 8,624 |
| 16 Dec 11 |
92.38910 +5.97 |
94.08 | 87.52 | 87.52 | 72,024 |
| 15 Dec 11 |
86.42210 +0.40 |
88.21 | 86.02 | 88.11 | 78,235 |
| 14 Dec 11 |
86.02430 -1.89 |
87.42 | 86.02 | 87.42 | 15,588 |
| 13 Dec 11 |
87.91380 -2.09 |
91.69 | 86.62 | 91.00 | 34,353 |
| 12 Dec 11 |
90.00230 -0.20 |
90.10 | 88.01 | 89.50 | 20,588 |
| 09 Dec 11 |
90.20120 +1.69 |
91.00 | 89.50 | 89.50 | 1,153 |
| 08 Dec 11 |
88.51050 -3.98 |
92.99 | 88.51 | 92.49 | 58,424 |
| 07 Dec 11 |
92.48850 -0.90 |
93.88 | 91.89 | 92.99 | 26,718 |
| 06 Dec 11 |
93.38360 -1.99 |
96.17 | 92.49 | 96.17 | 40,200 |
| 05 Dec 11 |
95.37260 +0.30 |
96.47 | 94.97 | 95.47 | 18,235 |
| 02 Dec 11 |
95.07420 +1.19 |
96.86 | 94.38 | 94.58 | 59,294 |
| 01 Dec 11 |
93.88080 +4.77 |
94.58 | 89.41 | 89.90 | 67,824 |
| 30 Nov 11 |
89.10720 +1.69 |
90.10 | 87.02 | 88.11 | 14,976 |
| 29 Nov 11 |
87.41660 +1.89 |
87.71 | 85.73 | 85.73 | 9,294 |
| 28 Nov 11 |
85.52700 +1.99 |
87.02 | 84.53 | 84.53 | 56,753 |
| 25 Nov 11 |
83.53800 +0.50 |
84.04 | 82.05 | 83.94 | 8,435 |
| 24 Nov 11 |
83.04080 -1.59 |
86.12 | 83.04 | 85.92 | 824 |
| 23 Nov 11 |
84.63200 -3.08 |
87.42 | 84.53 | 87.42 | 39,659 |
| 22 Nov 11 |
87.71490 +1.99 |
87.71 | 85.03 | 85.03 | 882 |
| 21 Nov 11 |
85.72590 -1.49 |
87.12 | 83.14 | 84.63 | 10,518 |
| 18 Nov 11 |
87.21770 -2.78 |
89.70 | 82.15 | 89.70 | 22,471 |
| 17 Nov 11 |
90.00230 -4.48 |
94.78 | 88.31 | 94.68 | 26,671 |
| 16 Nov 11 |
94.47750 +2.69 |
95.97 | 92.99 | 93.28 | 114,118 |
| 15 Nov 11 |
91.79240 +0.30 |
93.48 | 90.00 | 91.49 | 84,212 |
| 14 Nov 11 |
91.49400 +2.09 |
91.79 | 88.51 | 88.51 | 42,588 |
| 11 Nov 11 |
89.40560 +3.38 |
90.00 | 87.52 | 87.52 | 45,624 |
| 10 Nov 11 |
86.02430 -0.70 |
87.52 | 85.53 | 86.12 | 2,800 |
| 09 Nov 11 |
86.72040 -1.69 |
88.61 | 86.02 | 88.01 | 81,894 |
| 08 Nov 11 |
88.41110 +0.90 |
90.00 | 87.62 | 87.62 | 27,906 |
| 07 Nov 11 |
87.51600 +0.80 |
87.52 | 87.02 | 87.02 | 9,000 |
| 04 Nov 11 |
86.72040 -0.30 |
86.82 | 86.02 | 86.62 | 5,576 |
| 03 Nov 11 |
87.01880 +0.90 |
87.91 | 86.52 | 86.52 | 36,224 |
| 02 Nov 11 |
86.12370 +0.99 |
87.32 | 85.03 | 86.02 | 8,694 |
| 01 Nov 11 |
85.12920 -2.19 |
85.33 | 82.05 | 84.04 | 6,871 |
| 31 Oct 11 |
87.31710 -1.19 |
88.51 | 86.72 | 87.52 | 2,894 |
| 28 Oct 11 |
88.51050 +0.99 |
88.51 | 87.52 | 87.52 | 51,918 |
| 27 Oct 11 |
87.51600 +3.98 |
88.31 | 85.53 | 85.53 | 30,353 |
| 26 Oct 11 |
83.53800 +2.98 |
84.33 | 81.55 | 81.55 | 28,153 |
| 25 Oct 11 |
80.55450 -0.99 |
82.05 | 79.56 | 82.05 | 17,435 |
| 24 Oct 11 |
81.54900 +1.69 |
83.14 | 80.85 | 81.85 | 22,188 |
| 21 Oct 11 |
79.85840 +5.77 |
84.53 | 74.19 | 74.59 | 30,718 |
| 20 Oct 11 |
74.09030 +0.00 |
74.99 | 73.10 | 73.10 | 4,188 |
| 19 Oct 11 |
74.09030 -2.29 |
76.38 | 74.09 | 76.38 | 9,212 |
| 18 Oct 11 |
76.37760 +1.49 |
77.17 | 72.90 | 74.59 | 19,541 |
| 17 Oct 11 |
74.88590 -3.58 |
79.56 | 74.59 | 79.56 | 17,600 |
| 14 Oct 11 |
78.46610 +1.39 |
79.66 | 77.27 | 77.77 | 69,482 |
| 13 Oct 11 |
77.07380 -1.79 |
78.57 | 76.58 | 78.57 | 4,000 |
| 12 Oct 11 |
78.86390 +4.28 |
78.86 | 74.59 | 75.58 | 19,529 |
| 11 Oct 11 |
74.58750 -0.40 |
75.58 | 74.39 | 75.58 | 15,882 |
| 07 Oct 11 |
74.98530 -1.09 |
76.58 | 72.10 | 76.58 | 6,235 |
| 06 Oct 11 |
76.07930 +4.48 |
78.37 | 69.71 | 69.71 | 4,318 |
| 05 Oct 11 |
71.60400 +4.87 |
73.49 | 66.73 | 66.73 | 9,800 |
| 04 Oct 11 |
66.73100 -4.87 |
69.91 | 62.75 | 69.61 | 19,671 |
| 03 Oct 11 |
71.60400 -1.49 |
72.20 | 69.71 | 72.10 | 25,671 |
| 30 Sep 11 |
73.09580 -2.49 |
75.98 | 72.10 | 74.99 | 7,176 |
| 29 Sep 11 |
75.58200 -2.49 |
78.07 | 75.58 | 77.07 | 68,047 |
| 28 Sep 11 |
78.06830 -2.88 |
80.85 | 78.07 | 80.75 | 20,588 |
| 27 Sep 11 |
80.95230 +2.69 |
84.04 | 80.55 | 84.04 | 62,671 |
| 26 Sep 11 |
78.26720 -0.60 |
79.06 | 78.07 | 78.67 | 15,271 |
| 23 Sep 11 |
78.86390 -0.20 |
80.75 | 78.57 | 79.06 | 10,376 |
| 22 Sep 11 |
79.06280 -5.47 |
83.44 | 77.57 | 82.34 | 25,376 |
| 21 Sep 11 |
84.53250 -1.99 |
86.22 | 84.53 | 86.02 | 13,412 |
| 20 Sep 11 |
86.52150 -3.08 |
89.50 | 86.32 | 89.50 | 49,800 |
| 19 Sep 11 |
89.60450 -2.09 |
91.89 | 89.50 | 91.89 | 3,094 |
| 16 Sep 11 |
91.69290 -1.19 |
93.48 | 91.30 | 92.49 | 25,106 |
| 15 Sep 11 |
92.88630 +0.40 |
94.48 | 92.89 | 93.48 | 85,176 |
| 14 Sep 11 |
92.48850 +1.49 |
93.48 | 90.10 | 91.30 | 38,035 |
| 13 Sep 11 |
90.99680 +3.48 |
95.47 | 88.51 | 89.50 | 46,259 |
| 12 Sep 11 |
87.51600 -2.69 |
88.51 | 85.63 | 88.51 | 57,929 |
| 09 Sep 11 |
90.20120 +1.39 |
90.50 | 89.50 | 89.50 | 65,459 |
| 08 Sep 11 |
88.80890 -1.29 |
89.80 | 85.73 | 89.60 | 11,165 |
| 07 Sep 11 |
90.10170 +1.09 |
90.80 | 88.51 | 88.51 | 40,459 |
| 06 Sep 11 |
89.00780 -0.70 |
89.50 | 88.01 | 89.01 | 29,106 |
| 02 Sep 11 |
89.70390 -2.29 |
91.69 | 89.60 | 91.69 | 6,929 |
| 01 Sep 11 |
91.99130 -0.50 |
93.98 | 91.99 | 92.49 | 43,859 |
| 31 Aug 11 |
92.48850 -0.60 |
93.68 | 91.00 | 91.00 | 34,588 |
| 30 Aug 11 |
93.08520 +1.89 |
94.88 | 90.90 | 91.00 | 71,035 |
| 29 Aug 11 |
91.19570 +1.69 |
91.30 | 89.90 | 90.00 | 18,612 |
| 26 Aug 11 |
89.50500 -0.50 |
89.50 | 87.62 | 87.62 | 16,941 |
| 25 Aug 11 |
90.00230 -0.50 |
90.00 | 87.91 | 89.50 | 36,306 |
| 24 Aug 11 |
90.49950 +0.00 |
90.50 | 87.52 | 90.00 | 6,294 |
| 23 Aug 11 |
90.49950 +2.98 |
90.50 | 87.12 | 87.71 | 24,376 |
| 22 Aug 11 |
87.51600 +1.09 |
89.01 | 86.52 | 86.52 | 9,224 |
| 19 Aug 11 |
86.42210 +0.30 |
88.21 | 86.12 | 86.12 | 5,824 |
| 18 Aug 11 |
86.12370 -4.18 |
88.51 | 83.04 | 88.11 | 4,976 |
| 17 Aug 11 |
90.30060 -1.69 |
92.49 | 88.81 | 91.59 | 11,412 |
| 16 Aug 11 |
91.99130 -3.48 |
95.47 | 90.30 | 95.47 | 6,835 |
| 15 Aug 11 |
95.47200 +1.99 |
95.97 | 94.48 | 94.48 | 3,388 |
| 12 Aug 11 |
93.48300 +2.49 |
93.48 | 91.99 | 92.89 | 46,000 |
| 11 Aug 11 |
90.99680 +0.50 |
91.49 | 89.50 | 91.49 | 47,941 |
| 10 Aug 11 |
90.49950 +5.97 |
91.99 | 84.63 | 85.53 | 26,000 |
| 09 Aug 11 |
84.53250 +0.90 |
86.42 | 81.05 | 81.05 | 16,612 |
| 08 Aug 11 |
83.63750 -8.65 |
86.72 | 80.65 | 80.65 | 20,200 |
| 05 Aug 11 |
92.28960 -0.70 |
93.18 | 87.12 | 92.49 | 13,176 |
| 04 Aug 11 |
92.98580 -3.28 |
95.77 | 92.19 | 95.47 | 18,141 |
| 03 Aug 11 |
96.26760 +0.70 |
96.27 | 95.47 | 95.97 | 30,106 |
| 02 Aug 11 |
95.57150 -0.40 |
95.97 | 94.48 | 94.48 | 1,188 |
| 29 Jul 11 |
95.96930 -0.99 |
96.47 | 94.58 | 95.97 | 1,941 |
| 28 Jul 11 |
96.96380 +0.30 |
96.96 | 96.07 | 96.07 | 5,682 |
| 27 Jul 11 |
96.66540 -2.09 |
98.75 | 96.67 | 97.96 | 9,541 |
| 26 Jul 11 |
98.75390 -1.39 |
99.45 | 98.46 | 99.45 | 24,494 |
| 25 Jul 11 |
100.14620 -0.80 |
101.34 | 99.45 | 101.24 | 12,329 |
| 22 Jul 11 |
100.94180 +0.10 |
100.94 | 99.45 | 99.45 | 2,800 |
| 21 Jul 11 |
100.84230 +0.40 |
100.84 | 99.45 | 100.44 | 11,706 |
| 20 Jul 11 |
100.44450 -0.20 |
101.14 | 99.55 | 99.55 | 31,941 |
| 19 Jul 11 |
100.64340 -0.80 |
100.64 | 99.35 | 99.55 | 16,871 |
| 18 Jul 11 |
101.43900 -0.99 |
102.43 | 99.45 | 102.43 | 20,682 |
| 15 Jul 11 |
102.43350 +1.19 |
102.43 | 100.35 | 101.34 | 5,341 |
| 14 Jul 11 |
101.24010 +3.48 |
101.34 | 97.46 | 97.96 | 49,071 |
| 13 Jul 11 |
97.75940 +2.69 |
100.74 | 94.97 | 94.97 | 61,518 |
| 12 Jul 11 |
95.07420 -0.90 |
97.46 | 94.97 | 97.46 | 4,388 |
| 11 Jul 11 |
95.96930 -5.47 |
101.44 | 95.97 | 101.44 | 41,153 |
| 08 Jul 11 |
101.43900 -1.99 |
102.63 | 100.44 | 102.43 | 74,624 |
| 07 Jul 11 |
103.42800 +0.50 |
103.93 | 100.64 | 102.93 | 17,400 |
| 06 Jul 11 |
102.93080 +3.58 |
103.43 | 98.95 | 98.95 | 83,647 |
| 05 Jul 11 |
99.35060 +2.39 |
100.84 | 96.96 | 97.46 | 30,235 |
| 04 Jul 11 |
96.96380 +0.10 |
97.06 | 96.47 | 96.86 | 4,341 |
| 30 Jun 11 |
96.86430 +1.69 |
96.86 | 94.48 | 95.07 | 5,176 |
| 29 Jun 11 |
95.17370 +1.69 |
95.37 | 93.68 | 93.98 | 12,941 |
| 28 Jun 11 |
93.48300 -0.50 |
94.48 | 93.48 | 94.38 | 8,424 |
| 27 Jun 11 |
93.98030 -0.60 |
94.68 | 93.98 | 94.58 | 12,682 |
| 24 Jun 11 |
94.57700 +1.19 |
94.58 | 92.99 | 92.99 | 22,671 |
| 23 Jun 11 |
93.38360 +0.30 |
93.38 | 91.59 | 93.38 | 9,118 |
| 22 Jun 11 |
93.08520 -0.10 |
93.09 | 91.49 | 93.09 | 23,294 |
| 21 Jun 11 |
93.18470 +1.69 |
93.18 | 91.79 | 91.79 | 4,447 |
| 20 Jun 11 |
91.49400 -1.49 |
93.48 | 91.49 | 93.48 | 4,859 |
| 17 Jun 11 |
92.98580 +0.50 |
92.99 | 91.39 | 91.99 | 9,459 |
| 16 Jun 11 |
92.48850 -0.30 |
93.09 | 92.39 | 92.49 | 5,706 |
| 15 Jun 11 |
92.78690 -1.19 |
93.98 | 91.69 | 93.98 | 11,035 |
| 14 Jun 11 |
93.98030 +2.98 |
94.18 | 91.99 | 91.99 | 12,388 |
| 13 Jun 11 |
90.99680 -0.50 |
94.18 | 91.00 | 91.99 | 11,153 |
| 10 Jun 11 |
91.49400 -2.88 |
94.48 | 89.31 | 94.48 | 10,518 |
| 09 Jun 11 |
94.37810 -0.40 |
94.68 | 93.58 | 93.58 | 115,282 |
| 08 Jun 11 |
94.77590 -0.70 |
96.47 | 93.78 | 93.98 | 31,247 |
| 07 Jun 11 |
95.47200 -0.60 |
96.47 | 94.97 | 95.57 | 4,788 |
| 06 Jun 11 |
96.06870 -1.79 |
97.86 | 95.47 | 97.86 | 28,988 |
| 03 Jun 11 |
97.85880 +1.89 |
98.16 | 89.70 | 89.70 | 25,294 |
| 02 Jun 11 |
95.96930 -0.30 |
96.76 | 93.98 | 96.47 | 30,082 |
| 01 Jun 11 |
96.26760 +1.49 |
96.96 | 93.58 | 93.88 | 105,882 |
| 31 May 11 |
94.77590 +0.80 |
96.47 | 94.48 | 94.48 | 43,588 |
| 30 May 11 |
93.98030 +1.49 |
95.27 | 92.49 | 92.49 | 5,188 |
| 27 May 11 |
92.48850 +0.20 |
92.49 | 90.00 | 92.29 | 10,847 |
| 26 May 11 |
92.28960 +0.50 |
92.29 | 90.90 | 91.79 | 16,000 |
| 25 May 11 |
91.79240 +0.00 |
91.99 | 90.20 | 90.20 | 22,129 |
| 24 May 11 |
91.79240 +0.30 |
91.99 | 89.60 | 91.30 | 27,647 |
| 20 May 11 |
91.49400 +1.49 |
91.99 | 89.50 | 90.00 | 23,553 |
| 19 May 11 |
90.00230 +0.00 |
90.00 | 89.50 | 89.90 | 19,753 |
| 18 May 11 |
90.00230 +0.99 |
91.39 | 89.01 | 89.01 | 113,847 |
| 17 May 11 |
89.00780 -0.80 |
89.50 | 87.02 | 89.50 | 52,965 |
| 16 May 11 |
89.80340 +3.78 |
90.50 | 86.52 | 86.52 | 101,059 |
| 13 May 11 |
86.02430 +1.39 |
87.22 | 84.43 | 84.43 | 47,059 |
| 12 May 11 |
84.63200 +0.99 |
85.53 | 82.54 | 83.54 | 20,565 |
| 11 May 11 |
83.63750 -1.39 |
84.13 | 82.54 | 84.13 | 102,694 |
| 10 May 11 |
85.02980 +0.50 |
85.92 | 83.04 | 83.84 | 32,424 |
| 09 May 11 |
84.53250 +1.39 |
85.43 | 82.74 | 83.14 | 31,176 |
| 06 May 11 |
83.14020 +1.69 |
84.33 | 78.67 | 80.16 | 26,118 |
| 05 May 11 |
81.44960 -0.60 |
84.53 | 79.56 | 81.55 | 17,353 |
| 04 May 11 |
82.04630 -3.28 |
85.23 | 81.75 | 84.04 | 16,471 |
| 03 May 11 |
85.32810 -0.70 |
86.52 | 83.74 | 84.53 | 10,471 |
| 02 May 11 |
86.02430 -1.29 |
87.32 | 85.03 | 87.02 | 8,141 |
| 29 Apr 11 |
87.31710 +1.49 |
89.50 | 85.83 | 86.52 | 70,824 |
| 28 Apr 11 |
85.82540 +0.30 |
88.91 | 85.53 | 87.52 | 30,824 |
| 27 Apr 11 |
85.52700 +2.88 |
87.22 | 84.04 | 84.53 | 68,235 |
| 26 Apr 11 |
82.64300 -1.89 |
84.53 | 82.05 | 83.04 | 5,235 |
| 25 Apr 11 |
84.53250 +1.39 |
84.53 | 82.54 | 84.53 | 5,553 |
| 21 Apr 11 |
83.14020 -0.20 |
84.53 | 77.07 | 82.05 | 14,388 |
| 20 Apr 11 |
83.33910 +0.80 |
84.23 | 82.05 | 83.44 | 13,106 |
| 19 Apr 11 |
82.54350 +0.50 |
82.54 | 78.17 | 81.65 | 12,671 |
| 18 Apr 11 |
82.04630 -1.49 |
83.04 | 81.65 | 82.54 | 3,082 |
| 15 Apr 11 |
83.53800 -0.99 |
84.53 | 82.54 | 84.53 | 8,341 |
| 14 Apr 11 |
84.53250 +0.50 |
84.53 | 83.84 | 84.53 | 5,200 |
| 13 Apr 11 |
84.03530 +0.50 |
86.02 | 83.44 | 83.54 | 15,024 |
| 12 Apr 11 |
83.53800 -3.68 |
87.02 | 82.34 | 87.02 | 50,518 |
| 11 Apr 11 |
87.21770 -2.98 |
89.50 | 87.22 | 89.50 | 54,529 |
| 08 Apr 11 |
90.20120 +1.69 |
90.70 | 89.31 | 89.50 | 42,929 |
| 07 Apr 11 |
88.51050 +0.50 |
89.50 | 87.52 | 88.51 | 24,729 |
| 06 Apr 11 |
88.01330 +0.50 |
88.31 | 87.32 | 87.52 | 85,247 |
| 05 Apr 11 |
87.51600 -2.49 |
89.90 | 87.12 | 89.90 | 35,294 |
| 04 Apr 11 |
90.00230 +2.09 |
91.49 | 88.01 | 88.51 | 27,412 |
| 01 Apr 11 |
87.91380 +2.09 |
88.51 | 87.52 | 87.52 | 60,447 |
| 31 Mar 11 |
85.82540 +1.29 |
86.22 | 84.53 | 84.53 | 62,341 |
| 30 Mar 11 |
84.53250 +2.49 |
84.93 | 81.55 | 82.05 | 49,671 |
| 29 Mar 11 |
82.04630 -0.70 |
82.74 | 81.55 | 82.74 | 12,541 |
| 28 Mar 11 |
82.74240 -0.30 |
84.04 | 82.44 | 84.04 | 7,635 |
| 25 Mar 11 |
83.04080 +0.30 |
84.23 | 79.56 | 82.94 | 25,459 |
| 24 Mar 11 |
82.74240 -1.29 |
83.64 | 82.54 | 83.64 | 11,224 |
| 23 Mar 11 |
84.03530 -0.50 |
84.93 | 83.54 | 84.53 | 28,976 |
| 22 Mar 11 |
84.53250 -0.50 |
85.13 | 84.04 | 85.03 | 15,588 |
| 21 Mar 11 |
85.02980 -0.70 |
85.73 | 85.03 | 85.73 | 14,929 |
| 18 Mar 11 |
85.72590 +0.30 |
86.02 | 85.03 | 85.53 | 35,400 |
| 17 Mar 11 |
85.42760 +2.69 |
85.53 | 83.54 | 83.54 | 44,918 |
| 16 Mar 11 |
82.74240 +0.20 |
86.02 | 82.44 | 82.54 | 10,847 |
| 15 Mar 11 |
82.54350 +0.00 |
82.54 | 78.27 | 81.25 | 11,165 |
| 14 Mar 11 |
82.54350 -1.99 |
83.14 | 80.06 | 83.14 | 10,518 |
| 11 Mar 11 |
84.53250 +3.18 |
84.73 | 81.35 | 81.55 | 32,800 |
| 10 Mar 11 |
81.35010 -2.98 |
84.43 | 78.27 | 84.43 | 49,659 |
| 09 Mar 11 |
84.33360 -3.58 |
87.02 | 82.64 | 85.73 | 64,035 |
| 08 Mar 11 |
87.91380 -6.07 |
91.99 | 86.02 | 91.99 | 169,588 |
| 07 Mar 11 |
93.98030 -1.89 |
96.47 | 92.49 | 96.37 | 53,318 |
| 04 Mar 11 |
95.86980 +1.49 |
96.86 | 93.98 | 94.28 | 48,341 |
| 03 Mar 11 |
94.37810 +4.87 |
95.37 | 89.80 | 90.00 | 111,824 |
| 02 Mar 11 |
89.50500 +0.10 |
89.60 | 89.31 | 89.50 | 26,388 |
| 01 Mar 11 |
89.40560 -1.09 |
90.20 | 88.61 | 90.20 | 20,518 |
| 28 Feb 11 |
90.49950 +1.49 |
91.00 | 89.50 | 89.50 | 39,259 |
| 25 Feb 11 |
89.00780 +0.99 |
89.70 | 86.52 | 86.52 | 48,918 |
| 24 Feb 11 |
88.01330 +2.49 |
88.01 | 85.92 | 85.92 | 42,082 |
| 23 Feb 11 |
85.52700 -0.99 |
86.92 | 85.03 | 86.92 | 66,941 |
| 22 Feb 11 |
86.52150 -0.50 |
88.51 | 85.92 | 88.51 | 19,294 |
| 18 Feb 11 |
87.01880 -0.99 |
88.51 | 86.82 | 88.51 | 24,059 |
| 17 Feb 11 |
88.01330 +0.00 |
89.50 | 87.12 | 89.50 | 58,729 |
| 16 Feb 11 |
88.01330 -0.80 |
89.50 | 87.62 | 89.01 | 109,600 |
| 15 Feb 11 |
88.80890 +0.60 |
90.20 | 88.21 | 88.91 | 86,824 |
| 14 Feb 11 |
88.21220 -1.79 |
89.90 | 86.52 | 89.50 | 116,306 |
| 11 Feb 11 |
90.00230 +0.90 |
90.40 | 88.41 | 89.41 | 56,129 |
| 10 Feb 11 |
89.10720 +1.59 |
91.99 | 87.52 | 87.52 | 122,165 |
| 09 Feb 11 |
87.51600 +2.29 |
88.21 | 85.53 | 85.53 | 104,871 |
| 08 Feb 11 |
85.22870 +2.69 |
87.02 | 83.04 | 83.44 | 38,165 |
| 07 Feb 11 |
82.54350 -1.49 |
84.04 | 82.54 | 84.04 | 3,871 |
| 04 Feb 11 |
84.03530 +0.00 |
84.53 | 83.54 | 84.04 | 14,365 |
| 03 Feb 11 |
84.03530 +1.09 |
84.43 | 83.04 | 83.74 | 24,882 |
| 02 Feb 11 |
82.94130 +0.00 |
83.54 | 82.44 | 82.94 | 121,600 |
| 01 Feb 11 |
82.94130 +0.99 |
87.02 | 82.05 | 82.05 | 59,482 |
| 31 Jan 11 |
81.94680 +0.40 |
82.54 | 79.56 | 82.54 | 107,271 |
| 28 Jan 11 |
81.54900 +2.98 |
84.43 | 78.57 | 78.57 | 49,400 |
| 27 Jan 11 |
78.56550 -0.99 |
81.05 | 78.57 | 78.57 | 51,976 |
| 26 Jan 11 |
79.56000 +0.50 |
80.95 | 78.57 | 78.57 | 29,612 |
| 25 Jan 11 |
79.06280 -0.99 |
80.55 | 78.96 | 79.96 | 5,118 |
| 24 Jan 11 |
80.05730 -0.10 |
82.05 | 80.06 | 81.55 | 8,329 |
| 21 Jan 11 |
80.15670 +1.19 |
81.55 | 79.56 | 79.56 | 21,882 |
| 20 Jan 11 |
78.96330 -0.60 |
79.56 | 77.57 | 79.56 | 42,741 |
| 19 Jan 11 |
79.56000 +1.19 |
79.96 | 78.07 | 78.37 | 157,329 |
| 18 Jan 11 |
78.36660 +0.80 |
79.46 | 76.78 | 77.57 | 111,718 |
| 17 Jan 11 |
77.57100 -0.99 |
78.07 | 76.58 | 78.07 | 174,565 |
| 14 Jan 11 |
78.56550 -0.90 |
79.56 | 78.07 | 79.56 | 10,624 |
| 13 Jan 11 |
79.46060 +1.19 |
80.36 | 78.07 | 78.07 | 171,635 |
| 12 Jan 11 |
78.26720 -0.70 |
79.06 | 78.07 | 78.07 | 14,706 |
| 11 Jan 11 |
78.96330 +0.90 |
80.55 | 78.57 | 78.57 | 45,153 |
| 10 Jan 11 |
78.06830 +1.19 |
78.67 | 76.78 | 77.57 | 20,224 |
| 07 Jan 11 |
76.87490 +1.29 |
77.57 | 75.58 | 75.58 | 12,941 |
| 06 Jan 11 |
75.58200 -0.50 |
77.57 | 75.58 | 76.08 | 7,365 |
| 05 Jan 11 |
76.07930 +2.59 |
78.57 | 73.10 | 73.29 | 49,012 |
| 04 Jan 11 |
73.49360 +1.09 |
74.29 | 72.60 | 72.60 | 34,576 |
| 31 Dec 10 |
72.39960 +0.40 |
72.60 | 72.10 | 72.60 | 1,012 |
| 30 Dec 10 |
72.00180 +0.40 |
72.10 | 72.00 | 72.10 | 3,235 |
| 29 Dec 10 |
71.60400 -0.50 |
72.10 | 71.60 | 72.10 | 4,812 |
| 24 Dec 10 |
72.10130 +0.00 |
72.10 | 71.60 | 71.60 | 106 |
| 23 Dec 10 |
72.10130 +0.20 |
72.10 | 71.60 | 71.70 | 1,188 |
| 22 Dec 10 |
71.90240 +0.10 |
73.00 | 71.90 | 72.10 | 9,953 |
| 21 Dec 10 |
71.80290 -0.60 |
73.00 | 71.60 | 72.10 | 38,906 |
| 20 Dec 10 |
72.39960 +1.29 |
73.59 | 71.41 | 71.41 | 17,682 |
| 17 Dec 10 |
71.10680 -0.20 |
71.21 | 70.61 | 70.81 | 22,424 |
| 16 Dec 10 |
71.30570 -0.30 |
71.60 | 71.21 | 71.21 | 5,482 |
| 15 Dec 10 |
71.60400 +1.39 |
73.59 | 71.11 | 71.11 | 11,482 |
| 14 Dec 10 |
70.21170 +0.60 |
71.60 | 69.61 | 69.71 | 56,094 |
| 13 Dec 10 |
69.61500 +0.00 |
70.61 | 69.61 | 70.61 | 17,247 |
| 10 Dec 10 |
69.61500 -1.49 |
71.11 | 66.23 | 71.11 | 20,412 |
| 09 Dec 10 |
71.10680 -0.99 |
72.50 | 70.61 | 71.80 | 9,082 |
| 08 Dec 10 |
72.10130 -0.30 |
72.20 | 71.11 | 72.00 | 16,612 |
| 07 Dec 10 |
72.39960 +0.20 |
72.60 | 71.60 | 72.60 | 4,447 |
| 06 Dec 10 |
72.20070 -0.40 |
73.39 | 71.80 | 72.60 | 4,424 |
| 03 Dec 10 |
72.59850 -0.40 |
72.80 | 71.11 | 72.60 | 1,447 |
| 02 Dec 10 |
72.99630 -0.10 |
73.49 | 72.60 | 73.49 | 8,694 |
| 01 Dec 10 |
73.09580 +4.48 |
73.59 | 69.42 | 69.42 | 87,976 |
| 30 Nov 10 |
68.62050 +0.00 |
69.61 | 68.22 | 69.61 | 11,718 |
| 29 Nov 10 |
68.62050 +0.00 |
69.32 | 68.12 | 68.62 | 28,259 |
| 26 Nov 10 |
68.62050 +0.00 |
68.62 | 67.53 | 68.12 | 11,600 |
| 25 Nov 10 |
68.62050 +0.40 |
68.62 | 68.12 | 68.52 | 23,024 |
| 24 Nov 10 |
68.22270 -0.40 |
69.02 | 67.13 | 69.02 | 18,294 |
| 23 Nov 10 |
68.62050 -1.29 |
70.01 | 68.12 | 70.01 | 3,141 |
| 22 Nov 10 |
69.91340 -0.20 |
70.11 | 69.61 | 70.11 | 37,706 |
| 19 Nov 10 |
70.11230 +0.80 |
70.61 | 69.12 | 69.42 | 46,988 |
| 18 Nov 10 |
69.31670 +1.69 |
69.32 | 67.63 | 67.63 | 36,353 |
| 17 Nov 10 |
67.62600 +1.99 |
68.02 | 65.64 | 65.64 | 49,588 |
| 16 Nov 10 |
65.63700 -1.99 |
67.63 | 64.64 | 67.63 | 27,824 |
| 15 Nov 10 |
67.62600 +0.00 |
68.12 | 67.13 | 67.63 | 9,212 |
| 12 Nov 10 |
67.62600 -0.99 |
68.62 | 67.53 | 68.12 | 15,859 |
| 11 Nov 10 |
68.62050 +0.50 |
69.12 | 67.63 | 68.12 | 11,224 |
| 10 Nov 10 |
68.12330 -1.49 |
69.02 | 67.63 | 68.12 | 6,165 |
| 09 Nov 10 |
69.61500 -0.50 |
70.61 | 69.42 | 70.21 | 38,035 |
| 08 Nov 10 |
70.11230 +0.99 |
71.11 | 68.62 | 68.62 | 44,282 |
| 05 Nov 10 |
69.11780 -0.50 |
69.61 | 68.12 | 69.61 | 53,565 |
| 04 Nov 10 |
69.61500 +1.49 |
71.11 | 68.12 | 68.12 | 128,588 |
| 03 Nov 10 |
68.12330 +1.59 |
68.62 | 66.13 | 66.63 | 71,847 |
| 02 Nov 10 |
66.53210 +2.39 |
67.13 | 64.05 | 64.15 | 36,118 |
| 01 Nov 10 |
64.14530 +0.00 |
64.64 | 63.65 | 63.65 | 26,918 |
| 29 Oct 10 |
64.14530 +0.50 |
64.54 | 62.75 | 64.54 | 25,506 |
| 28 Oct 10 |
63.64800 +0.30 |
64.15 | 63.15 | 63.65 | 34,259 |
| 27 Oct 10 |
63.34970 -0.30 |
63.75 | 62.65 | 63.15 | 13,024 |
| 26 Oct 10 |
63.64800 +0.90 |
64.54 | 62.26 | 62.75 | 59,212 |
| 25 Oct 10 |
62.75300 +2.09 |
63.25 | 60.86 | 60.86 | 18,859 |
| 22 Oct 10 |
60.66450 +0.70 |
61.16 | 59.67 | 59.97 | 170,341 |
| 21 Oct 10 |
59.96840 +0.30 |
59.97 | 58.68 | 59.67 | 21,612 |
| 20 Oct 10 |
59.67000 +2.59 |
59.67 | 56.19 | 56.79 | 68,812 |
| 19 Oct 10 |
57.08430 -0.10 |
57.68 | 56.69 | 57.18 | 16,400 |
| 18 Oct 10 |
57.18380 -1.29 |
59.17 | 57.18 | 59.07 | 25,176 |
| 15 Oct 10 |
58.47660 -1.19 |
59.17 | 58.18 | 59.17 | 12,141 |
| 14 Oct 10 |
59.67000 +1.99 |
60.27 | 58.18 | 58.18 | 19,859 |
| 13 Oct 10 |
57.68100 +0.99 |
58.18 | 56.79 | 57.08 | 12,482 |
| 12 Oct 10 |
56.68650 -0.50 |
57.08 | 56.69 | 57.08 | 2,035 |
| 08 Oct 10 |
57.18380 +0.00 |
57.68 | 56.49 | 57.68 | 31,494 |
| 07 Oct 10 |
57.18380 -0.50 |
57.68 | 57.18 | 57.68 | 5,176 |
| 06 Oct 10 |
57.68100 +0.50 |
58.18 | 57.18 | 57.88 | 4,906 |
| 05 Oct 10 |
57.18380 +0.20 |
57.68 | 57.18 | 57.18 | 3,647 |
| 04 Oct 10 |
56.98490 +0.50 |
57.68 | 56.49 | 57.08 | 8,212 |
| 01 Oct 10 |
56.48760 +1.79 |
56.49 | 54.70 | 54.70 | 15,106 |
| 30 Sep 10 |
54.69750 +0.99 |
54.70 | 53.90 | 54.60 | 3,388 |
| 29 Sep 10 |
53.70300 -0.50 |
54.00 | 53.70 | 53.80 | 3,341 |
| 28 Sep 10 |
54.20030 +0.50 |
54.20 | 53.70 | 54.20 | 7,482 |
| 27 Sep 10 |
53.70300 +0.99 |
54.20 | 53.21 | 53.21 | 39,588 |
| 24 Sep 10 |
52.70850 -0.60 |
54.20 | 52.71 | 53.70 | 11,235 |
| 23 Sep 10 |
53.30520 -0.99 |
54.40 | 53.31 | 54.40 | 10,506 |
| 22 Sep 10 |
54.29970 -1.09 |
56.29 | 54.20 | 54.80 | 35,776 |
| 21 Sep 10 |
55.39370 +0.70 |
55.69 | 54.70 | 54.70 | 28,576 |
| 20 Sep 10 |
54.69750 +0.00 |
55.79 | 53.70 | 54.70 | 26,812 |
| 17 Sep 10 |
54.69750 +0.99 |
55.49 | 53.50 | 53.80 | 20,635 |
| 16 Sep 10 |
53.70300 +0.20 |
53.70 | 52.91 | 53.70 | 6,953 |
| 15 Sep 10 |
53.50410 +0.30 |
53.50 | 52.71 | 52.81 | 7,482 |
| 14 Sep 10 |
53.20580 +0.50 |
53.70 | 52.01 | 52.81 | 4,141 |
| 13 Sep 10 |
52.70850 -0.99 |
53.70 | 52.71 | 53.70 | 4,271 |
| 10 Sep 10 |
53.70300 +0.50 |
53.70 | 52.21 | 52.21 | 3,247 |
| 09 Sep 10 |
53.20580 +1.89 |
53.21 | 51.22 | 51.22 | 10,600 |
| 08 Sep 10 |
51.31620 +0.10 |
51.71 | 50.82 | 51.22 | 1,965 |
| 07 Sep 10 |
51.21680 -0.10 |
52.01 | 50.72 | 51.32 | 22,329 |
| 03 Sep 10 |
51.31620 +0.10 |
52.21 | 51.32 | 52.21 | 2,012 |
| 02 Sep 10 |
51.21680 -0.30 |
52.21 | 51.22 | 52.01 | 1,612 |
| 01 Sep 10 |
51.51510 -0.20 |
51.71 | 50.42 | 51.71 | 9,800 |
| 31 Aug 10 |
51.71400 -0.50 |
52.21 | 51.52 | 52.21 | 5,824 |
| 30 Aug 10 |
52.21130 +0.00 |
52.21 | 51.71 | 52.01 | 6,929 |
| 27 Aug 10 |
52.21130 +0.30 |
52.71 | 52.21 | 52.61 | 8,294 |
| 26 Aug 10 |
51.91290 -0.30 |
53.50 | 51.71 | 51.81 | 4,118 |
| 25 Aug 10 |
52.21130 -1.29 |
53.01 | 52.21 | 53.01 | 18,412 |
| 24 Aug 10 |
53.50410 -0.20 |
53.70 | 53.21 | 53.70 | 5,141 |
| 23 Aug 10 |
53.70300 +0.00 |
53.70 | 53.40 | 53.40 | 141 |
| 20 Aug 10 |
53.70300 +0.00 |
53.70 | 53.21 | 53.50 | 1,706 |
| 19 Aug 10 |
53.70300 -0.99 |
54.70 | 53.70 | 54.70 | 824 |
| 18 Aug 10 |
54.69750 +0.99 |
54.70 | 53.21 | 53.21 | 4,047 |
| 17 Aug 10 |
53.70300 +1.19 |
53.70 | 52.71 | 53.11 | 5,671 |
| 16 Aug 10 |
52.50960 +0.00 |
52.51 | 51.91 | 52.21 | 34,306 |
| 13 Aug 10 |
52.50960 -0.60 |
52.81 | 52.21 | 52.21 | 3,259 |
| 12 Aug 10 |
53.10630 +0.40 |
53.11 | 51.91 | 51.91 | 10,812 |
| 11 Aug 10 |
52.70850 -0.70 |
53.60 | 51.91 | 52.81 | 9,600 |
| 10 Aug 10 |
53.40470 -1.29 |
54.70 | 53.21 | 53.21 | 10,365 |
| 09 Aug 10 |
54.69750 +0.30 |
54.70 | 54.40 | 54.40 | 4,506 |
| 06 Aug 10 |
54.39920 +0.30 |
54.60 | 54.10 | 54.10 | 3,235 |
| 05 Aug 10 |
54.10080 -0.10 |
54.20 | 52.51 | 53.70 | 16,412 |
| 04 Aug 10 |
54.20030 +0.50 |
54.70 | 53.70 | 53.70 | 7,318 |
| 03 Aug 10 |
53.70300 +0.00 |
54.70 | 52.71 | 54.70 | 30,035 |
| 30 Jul 10 |
53.70300 +0.00 |
54.20 | 52.71 | 53.01 | 6,659 |
| 29 Jul 10 |
53.70300 -2.49 |
56.19 | 52.71 | 56.19 | 12,012 |
| 28 Jul 10 |
56.18930 +3.98 |
56.59 | 52.71 | 52.71 | 28,541 |
| 27 Jul 10 |
52.21130 +1.89 |
52.21 | 51.12 | 51.22 | 916,800 |
| 26 Jul 10 |
50.32170 -0.90 |
51.71 | 50.32 | 51.22 | 10,871 |
| 23 Jul 10 |
51.21680 +0.00 |
51.22 | 51.22 | 51.22 | 7,494 |
| 22 Jul 10 |
51.21680 +0.10 |
52.21 | 51.22 | 51.71 | 26,871 |
| 21 Jul 10 |
51.11730 -0.10 |
51.71 | 51.12 | 51.22 | 5,706 |
| 20 Jul 10 |
51.21680 -0.40 |
51.61 | 49.23 | 51.22 | 11,459 |
| 19 Jul 10 |
51.61460 -0.50 |
52.21 | 51.22 | 51.91 | 5,529 |
| 16 Jul 10 |
52.11180 -0.60 |
52.21 | 51.71 | 51.71 | 8,894 |
| 15 Jul 10 |
52.70850 +0.00 |
52.71 | 51.22 | 52.71 | 5,412 |
| 14 Jul 10 |
52.70850 +0.00 |
53.70 | 52.71 | 52.71 | 3,694 |
| 13 Jul 10 |
52.70850 +0.10 |
53.70 | 52.71 | 52.71 | 14,235 |
| 12 Jul 10 |
52.60910 -0.60 |
53.11 | 50.72 | 53.11 | 3,659 |
| 09 Jul 10 |
53.20580 +0.99 |
53.21 | 52.71 | 53.21 | 5,776 |
| 08 Jul 10 |
52.21130 -1.49 |
53.70 | 50.72 | 52.71 | 7,894 |
| 07 Jul 10 |
53.70300 +0.50 |
53.70 | 52.21 | 53.21 | 3,729 |
| 06 Jul 10 |
53.20580 -0.99 |
53.70 | 52.71 | 53.60 | 14,212 |
| 05 Jul 10 |
54.20030 +0.00 |
54.70 | 54.20 | 54.70 | 376 |
| 02 Jul 10 |
54.20030 -0.99 |
58.58 | 53.70 | 54.70 | 5,012 |
| 30 Jun 10 |
55.19480 -1.49 |
58.58 | 55.19 | 58.18 | 2,859 |
| 29 Jun 10 |
56.68650 -0.99 |
57.48 | 55.19 | 57.18 | 3,094 |
| 28 Jun 10 |
57.68100 -1.59 |
59.57 | 57.68 | 59.57 | 4,165 |
| 25 Jun 10 |
59.27220 +1.89 |
59.67 | 58.58 | 58.58 | 8,776 |
| 24 Jun 10 |
57.38270 -0.60 |
58.68 | 57.38 | 58.68 | 7,788 |
| 23 Jun 10 |
57.97940 -0.70 |
59.67 | 57.98 | 59.67 | 8,306 |
| 22 Jun 10 |
58.67550 -0.99 |
60.07 | 58.18 | 59.67 | 42,482 |
| 21 Jun 10 |
59.67000 +0.99 |
60.66 | 58.68 | 58.68 | 12,541 |
| 18 Jun 10 |
58.67550 -1.49 |
60.17 | 58.58 | 60.17 | 3,224 |
| 17 Jun 10 |
60.16730 +0.50 |
60.66 | 60.17 | 60.66 | 271 |
| 16 Jun 10 |
59.67000 -0.99 |
59.67 | 59.67 | 59.67 | 141 |
| 15 Jun 10 |
60.66450 +1.09 |
60.66 | 59.67 | 60.66 | 965 |
| 14 Jun 10 |
59.57060 +1.59 |
59.67 | 57.18 | 59.07 | 5,059 |
| 11 Jun 10 |
57.97940 -0.70 |
59.17 | 57.98 | 59.17 | 5,106 |
| 10 Jun 10 |
58.67550 +0.00 |
60.66 | 58.68 | 58.68 | 10,718 |
| 09 Jun 10 |
58.67550 +0.99 |
58.68 | 58.18 | 58.18 | 965 |
| 08 Jun 10 |
57.68100 -0.99 |
58.68 | 57.68 | 58.68 | 1,024 |
| 07 Jun 10 |
58.67550 -1.09 |
59.67 | 58.68 | 59.67 | 4,224 |
| 04 Jun 10 |
59.76950 -2.49 |
62.26 | 59.77 | 62.26 | 5,353 |
| 03 Jun 10 |
62.25570 +2.59 |
64.64 | 59.67 | 60.17 | 12,894 |
| 02 Jun 10 |
59.67000 +0.00 |
59.67 | 58.28 | 58.28 | 5,224 |
| 01 Jun 10 |
59.67000 -0.99 |
59.87 | 59.17 | 59.67 | 3,153 |
| 31 May 10 |
60.66450 +1.89 |
61.16 | 59.67 | 61.16 | 6,482 |
| 28 May 10 |
58.77500 -0.40 |
59.17 | 57.68 | 59.17 | 19,471 |
| 27 May 10 |
59.17280 -0.50 |
60.17 | 59.17 | 59.67 | 16,788 |
| 26 May 10 |
59.67000 +0.00 |
61.66 | 59.67 | 60.37 | 20,624 |
| 25 May 10 |
59.67000 -1.19 |
60.47 | 59.17 | 60.47 | 8,153 |
| 21 May 10 |
60.86340 +1.79 |
60.86 | 57.18 | 57.28 | 11,188 |
| 20 May 10 |
59.07330 -2.59 |
61.66 | 57.28 | 61.66 | 13,412 |
| 19 May 10 |
61.65900 -1.49 |
62.65 | 61.66 | 62.16 | 37,424 |
| 18 May 10 |
63.15080 -0.50 |
63.15 | 63.15 | 63.15 | 2,176 |
| 17 May 10 |
63.64800 +0.00 |
63.65 | 61.76 | 63.65 | 48,329 |
| 14 May 10 |
63.64800 -1.79 |
66.53 | 63.65 | 66.53 | 18,306 |
| 13 May 10 |
65.43810 -1.89 |
67.82 | 65.44 | 67.82 | 13,212 |
| 12 May 10 |
67.32770 +1.69 |
67.43 | 66.13 | 66.13 | 11,082 |
| 11 May 10 |
65.63700 +0.99 |
67.53 | 64.64 | 64.74 | 1,847 |
| 10 May 10 |
64.64250 +0.99 |
67.63 | 64.64 | 66.63 | 6,435 |
| 07 May 10 |
63.64800 -1.49 |
65.64 | 61.16 | 65.64 | 19,600 |
| 06 May 10 |
65.13980 -2.49 |
67.63 | 64.64 | 67.13 | 5,341 |
| 05 May 10 |
67.62600 +0.20 |
68.62 | 67.43 | 67.43 | 26,553 |
| 04 May 10 |
67.42710 -1.49 |
69.61 | 67.43 | 69.61 | 8,035 |
| 03 May 10 |
68.91890 -0.10 |
69.61 | 68.92 | 69.61 | 54,976 |
| 30 Apr 10 |
69.01830 -0.30 |
69.32 | 68.62 | 69.12 | 54,071 |
| 29 Apr 10 |
69.31670 +0.90 |
69.52 | 68.12 | 68.62 | 17,541 |
| 28 Apr 10 |
68.42160 +0.80 |
68.52 | 67.63 | 68.52 | 48,318 |
| 27 Apr 10 |
67.62600 -1.09 |
69.32 | 67.13 | 69.12 | 41,694 |
| 26 Apr 10 |
68.72000 +0.00 |
69.52 | 68.62 | 69.32 | 13,471 |
| 23 Apr 10 |
68.72000 -0.40 |
70.61 | 68.12 | 68.62 | 25,800 |
| 22 Apr 10 |
69.11780 -1.49 |
71.50 | 69.12 | 71.11 | 27,153 |
| 21 Apr 10 |
70.60950 -0.50 |
71.50 | 70.61 | 71.11 | 12,412 |
| 20 Apr 10 |
71.10680 -0.40 |
71.50 | 71.11 | 71.11 | 6,529 |
| 19 Apr 10 |
71.50460 +0.00 |
72.10 | 71.11 | 72.10 | 5,212 |
| 16 Apr 10 |
71.50460 -0.10 |
71.90 | 70.41 | 71.90 | 6,188 |
| 15 Apr 10 |
71.60400 -0.60 |
72.10 | 71.60 | 72.10 | 17,000 |
| 14 Apr 10 |
72.20070 -3.18 |
75.28 | 71.80 | 75.28 | 60,129 |
| 13 Apr 10 |
75.38310 +0.80 |
75.68 | 74.09 | 74.59 | 6,141 |
| 12 Apr 10 |
74.58750 -0.99 |
76.08 | 74.59 | 76.08 | 3,447 |
| 09 Apr 10 |
75.58200 -0.50 |
76.08 | 74.59 | 74.59 | 6,506 |
| 08 Apr 10 |
76.07930 -0.50 |
76.08 | 72.60 | 76.08 | 60,353 |
| 07 Apr 10 |
76.57650 +0.00 |
76.87 | 76.08 | 76.87 | 6,918 |
| 06 Apr 10 |
76.57650 -0.99 |
77.47 | 76.08 | 77.47 | 34,518 |
| 05 Apr 10 |
77.57100 +2.49 |
77.97 | 75.18 | 75.18 | 20,271 |
| 01 Apr 10 |
75.08480 +1.99 |
76.97 | 72.10 | 73.69 | 34,941 |
| 31 Mar 10 |
73.09580 +2.98 |
73.10 | 70.11 | 70.11 | 10,765 |
| 30 Mar 10 |
70.11230 +1.29 |
72.10 | 69.12 | 70.11 | 8,788 |
| 29 Mar 10 |
68.81940 -0.30 |
73.20 | 67.43 | 67.43 | 14,341 |
| 26 Mar 10 |
69.11780 -4.67 |
74.59 | 67.23 | 74.29 | 115,988 |
| 25 Mar 10 |
73.79190 +22.38 |
76.08 | 65.64 | 65.64 | 145,424 |
| 24 Mar 10 |
51.41570 -0.30 |
52.21 | 51.22 | 52.21 | 8,376 |
| 23 Mar 10 |
51.71400 +0.00 |
52.21 | 51.22 | 51.81 | 7,612 |
| 22 Mar 10 |
51.71400 +0.10 |
52.21 | 51.02 | 51.22 | 5,941 |
| 19 Mar 10 |
51.61460 -0.20 |
52.01 | 50.52 | 51.61 | 4,624 |
| 18 Mar 10 |
51.81350 -0.30 |
51.81 | 51.32 | 51.81 | 1,929 |
| 17 Mar 10 |
52.11180 +1.19 |
52.11 | 51.22 | 51.22 | 2,718 |
| 16 Mar 10 |
50.91840 +0.50 |
51.22 | 50.72 | 50.82 | 4,541 |
| 15 Mar 10 |
50.42120 +0.10 |
51.32 | 50.42 | 50.72 | 2,047 |
| 12 Mar 10 |
50.32170 +0.60 |
50.72 | 49.72 | 49.72 | 2,788 |
| 11 Mar 10 |
49.72500 -0.70 |
50.72 | 49.72 | 50.72 | 5,071 |
| 10 Mar 10 |
50.42120 +0.80 |
51.71 | 48.73 | 48.73 | 10,788 |
| 09 Mar 10 |
49.62560 +1.49 |
49.63 | 47.44 | 47.44 | 7,188 |
| 08 Mar 10 |
48.13380 +0.90 |
48.23 | 47.24 | 48.23 | 4,671 |
| 05 Mar 10 |
47.23880 +3.98 |
48.53 | 43.66 | 43.66 | 7,741 |
| 04 Mar 10 |
43.26080 -0.40 |
43.66 | 42.56 | 42.56 | 4,388 |
| 03 Mar 10 |
43.65860 -1.59 |
46.24 | 43.56 | 45.45 | 9,059 |
| 02 Mar 10 |
45.24980 +1.49 |
45.75 | 42.96 | 44.75 | 3,200 |
| 01 Mar 10 |
43.75800 +2.98 |
44.26 | 42.27 | 42.27 | 2,976 |
| 26 Feb 10 |
40.77450 +1.89 |
42.27 | 39.28 | 39.28 | 9,953 |
| 25 Feb 10 |
38.88500 -0.10 |
38.88 | 37.39 | 37.39 | 176 |
| 24 Feb 10 |
38.98440 +1.09 |
39.18 | 37.89 | 37.89 | 4,094 |
| 23 Feb 10 |
37.89050 +0.80 |
37.89 | 37.09 | 37.79 | 5,682 |
| 22 Feb 10 |
37.09490 +0.30 |
37.39 | 36.80 | 37.39 | 5,682 |
| 19 Feb 10 |
36.79650 +0.00 |
37.19 | 36.80 | 37.09 | 2,729 |
| 18 Feb 10 |
36.79650 +0.99 |
37.00 | 36.30 | 36.30 | 7,565 |
| 17 Feb 10 |
35.80200 -0.70 |
37.09 | 35.80 | 36.50 | 4,141 |
| 16 Feb 10 |
36.49820 -0.80 |
36.70 | 35.30 | 36.70 | 1,506 |
| 12 Feb 10 |
37.29380 +1.59 |
37.29 | 35.70 | 35.70 | 2,047 |
| 11 Feb 10 |
35.70260 -0.10 |
35.70 | 34.31 | 35.50 | 2,318 |
| 10 Feb 10 |
35.80200 +1.19 |
35.80 | 33.81 | 34.31 | 4,788 |
| 09 Feb 10 |
34.60860 +0.90 |
34.61 | 33.32 | 33.71 | 4,412 |
| 08 Feb 10 |
33.71360 +2.09 |
33.71 | 32.32 | 32.32 | 1,176 |
| 05 Feb 10 |
31.62510 -0.20 |
32.32 | 31.63 | 31.82 | 1,141 |
| 04 Feb 10 |
31.82400 -0.90 |
33.42 | 31.33 | 32.72 | 10,035 |
| 03 Feb 10 |
32.71910 +0.40 |
32.72 | 31.43 | 32.42 | 7,329 |
| 02 Feb 10 |
32.32130 +0.40 |
32.32 | 31.82 | 32.02 | 1,941 |
| 01 Feb 10 |
31.92350 +1.59 |
32.52 | 30.33 | 30.33 | 3,871 |
| 29 Jan 10 |
30.33230 -0.99 |
30.53 | 30.33 | 30.53 | 1,259 |
| 28 Jan 10 |
31.32680 +0.50 |
31.33 | 31.33 | 31.33 | 376 |
| 27 Jan 10 |
30.82950 +0.00 |
30.83 | 30.83 | 30.83 | 0 |
| 26 Jan 10 |
30.82950 +0.00 |
30.83 | 29.83 | 29.83 | 1,235 |
| 25 Jan 10 |
30.82950 -0.50 |
30.83 | 30.83 | 30.83 | 929 |
| 22 Jan 10 |
31.32680 +0.50 |
31.33 | 31.33 | 31.33 | 1,200 |
| 21 Jan 10 |
30.82950 -0.20 |
31.03 | 30.83 | 31.03 | 718 |
| 20 Jan 10 |
31.02840 +0.10 |
31.33 | 31.03 | 31.03 | 353 |
| 19 Jan 10 |
30.92900 -0.89 |
32.32 | 30.83 | 32.02 | 1,153 |
| 18 Jan 10 |
31.82400 +0.00 |
31.82 | 31.82 | 31.82 | 318 |
| 15 Jan 10 |
31.82400 +0.00 |
31.82 | 31.82 | 31.82 | 1,400 |
| 14 Jan 10 |
31.82400 +0.00 |
32.32 | 31.82 | 32.32 | 412 |
| 13 Jan 10 |
31.82400 +0.00 |
31.82 | 31.82 | 31.82 | 94 |
| 12 Jan 10 |
31.82400 -0.99 |
32.32 | 31.82 | 32.32 | 482 |
| 11 Jan 10 |
32.81850 +0.00 |
32.82 | 32.82 | 32.82 | 0 |
| 08 Jan 10 |
32.81850 +0.00 |
32.82 | 32.82 | 32.82 | 765 |
| 07 Jan 10 |
32.81850 +0.50 |
32.82 | 32.12 | 32.22 | 4,000 |
| 06 Jan 10 |
32.32130 +0.10 |
32.32 | 31.92 | 32.22 | 2,388 |
| 05 Jan 10 |
32.22180 +0.60 |
32.22 | 31.63 | 31.63 | 800 |
| 04 Jan 10 |
31.62510 +0.00 |
32.22 | 31.63 | 32.22 | 588 |
| 31 Dec 09 |
31.62510 +0.80 |
31.63 | 30.83 | 30.83 | 165 |
| 30 Dec 09 |
30.82950 -1.39 |
31.72 | 30.83 | 31.72 | 600 |
| 29 Dec 09 |
32.22180 +0.00 |
32.22 | 30.83 | 30.83 | 588 |
Surge Energy
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
12.61000 -0.22 |
12.99 | 12.51 | 12.90 | 1,006,542 |
| 19 Oct 26 |
12.83000 +0.20 |
12.90 | 12.56 | 12.56 | 1,086,550 |
| 16 Oct 26 |
12.63000 +0.25 |
12.65 | 12.46 | 12.55 | 682,179 |
| 15 Oct 26 |
12.38000 +0.08 |
12.54 | 12.08 | 12.28 | 562,980 |
| 14 Oct 26 |
12.30000 +0.10 |
12.40 | 12.23 | 12.25 | 622,017 |
| 13 Oct 26 |
12.20000 +0.22 |
12.29 | 11.99 | 12.03 | 444,542 |
| 09 Oct 26 |
11.98000 +0.14 |
12.15 | 11.78 | 11.78 | 395,207 |
| 08 Oct 26 |
11.84000 +0.29 |
11.85 | 11.66 | 11.66 | 621,394 |
| 07 Oct 26 |
11.55000 +0.09 |
11.66 | 11.34 | 11.48 | 382,101 |
| 06 Oct 26 |
11.46000 -0.03 |
11.57 | 11.25 | 11.42 | 329,512 |
| 05 Oct 26 |
11.49000 +0.25 |
11.71 | 11.06 | 11.23 | 588,602 |
| 02 Oct 26 |
11.24000 +0.14 |
11.33 | 10.89 | 11.00 | 558,490 |
| 01 Oct 26 |
11.10000 +0.09 |
11.24 | 10.96 | 10.96 | 484,640 |
| 30 Sep 26 |
11.01000 +0.03 |
11.20 | 11.00 | 11.01 | 428,577 |
| 29 Sep 26 |
10.98000 -0.24 |
11.23 | 10.95 | 11.12 | 668,976 |
| 28 Sep 26 |
11.22000 -0.10 |
11.56 | 11.22 | 11.47 | 337,265 |
| 25 Sep 26 |
11.32000 -0.17 |
11.44 | 11.16 | 11.40 | 391,278 |
| 24 Sep 26 |
11.49000 +0.08 |
11.74 | 11.45 | 11.54 | 600,400 |
| 23 Sep 26 |
11.41000 +0.19 |
11.43 | 11.21 | 11.36 | 700,000 |
| 22 Sep 26 |
11.22000 -0.25 |
11.45 | 11.16 | 11.35 | 1,191,400 |
| 21 Sep 26 |
11.47000 -0.45 |
11.75 | 11.41 | 11.74 | 620,797 |
| 18 Sep 26 |
11.92000 +0.02 |
12.08 | 11.82 | 11.98 | 976,849 |
| 17 Sep 26 |
11.90000 +0.07 |
11.95 | 11.69 | 11.70 | 445,007 |
| 16 Sep 26 |
11.83000 -0.69 |
12.60 | 11.74 | 12.25 | 741,071 |
| 15 Sep 26 |
12.52000 +0.36 |
12.70 | 12.26 | 12.26 | 779,052 |
| 14 Sep 26 |
12.16000 +0.00 |
12.42 | 12.14 | 12.37 | 587,100 |
| 11 Sep 26 |
12.16000 -0.04 |
12.18 | 11.93 | 12.09 | 832,474 |
| 10 Sep 26 |
12.20000 +0.27 |
12.35 | 12.05 | 12.12 | 1,170,620 |
| 09 Sep 26 |
11.93000 +0.50 |
11.97 | 11.52 | 11.63 | 1,236,520 |
| 08 Sep 26 |
11.43000 +0.27 |
11.48 | 11.21 | 11.29 | 936,583 |
| 04 Sep 26 |
11.16000 +0.08 |
11.18 | 10.84 | 11.00 | 839,200 |
| 03 Sep 26 |
11.08000 -0.16 |
11.44 | 11.06 | 11.26 | 1,054,800 |
| 02 Sep 26 |
11.24000 -0.08 |
11.37 | 11.10 | 11.31 | 544,400 |
| 01 Sep 26 |
11.32000 +0.19 |
11.38 | 11.12 | 11.20 | 647,800 |
| 31 Aug 26 |
11.13000 +0.09 |
11.35 | 10.93 | 11.26 | 588,600 |
| 28 Aug 26 |
11.04000 -0.18 |
11.24 | 11.02 | 11.19 | 453,100 |
| 27 Aug 26 |
11.22000 +0.29 |
11.25 | 10.90 | 10.93 | 492,100 |
| 26 Aug 26 |
10.93000 -0.01 |
11.06 | 10.52 | 10.55 | 673,609 |
| 25 Aug 26 |
10.94000 -0.13 |
11.07 | 10.89 | 10.89 | 514,797 |
| 24 Aug 26 |
11.07000 -0.15 |
11.18 | 10.82 | 11.12 | 516,776 |
| 21 Aug 26 |
11.22000 -0.04 |
11.32 | 11.10 | 11.25 | 514,688 |
| 20 Aug 26 |
11.26000 +0.21 |
11.31 | 11.18 | 11.23 | 359,098 |
| 19 Aug 26 |
11.05000 +0.05 |
11.22 | 11.03 | 11.06 | 634,896 |
| 18 Aug 26 |
11.00000 -0.13 |
11.24 | 10.95 | 11.24 | 721,472 |
| 17 Aug 26 |
11.13000 +0.53 |
11.22 | 10.70 | 10.75 | 817,216 |
| 14 Aug 26 |
10.60000 +0.18 |
10.68 | 10.48 | 10.49 | 572,623 |
| 13 Aug 26 |
10.42000 -0.02 |
10.45 | 10.21 | 10.35 | 496,279 |
| 12 Aug 26 |
10.44000 -0.16 |
10.72 | 10.20 | 10.60 | 394,754 |
| 11 Aug 26 |
10.60000 +0.31 |
10.61 | 10.28 | 10.29 | 603,611 |
| 10 Aug 26 |
10.29000 +0.30 |
10.32 | 9.83 | 10.12 | 2,750,382 |
| 07 Aug 26 |
9.99000 -0.21 |
10.18 | 9.98 | 10.09 | 633,605 |
| 06 Aug 26 |
10.20000 +0.45 |
10.22 | 9.89 | 10.00 | 1,328,804 |
| 05 Aug 26 |
9.75000 -0.42 |
10.19 | 9.73 | 10.16 | 1,050,582 |
| 04 Aug 26 |
10.17000 -0.18 |
10.22 | 9.88 | 9.93 | 764,356 |
| 31 Jul 26 |
10.35000 +0.44 |
10.38 | 9.99 | 9.99 | 1,180,275 |
| 30 Jul 26 |
9.91000 +0.02 |
9.93 | 9.28 | 9.83 | 1,411,484 |
| 29 Jul 26 |
9.89000 +0.18 |
10.09 | 9.81 | 9.99 | 590,225 |
| 28 Jul 26 |
9.71000 -0.23 |
9.97 | 9.62 | 9.79 | 543,684 |
| 27 Jul 26 |
9.94000 -0.32 |
10.08 | 9.76 | 9.96 | 858,594 |
| 24 Jul 26 |
10.26000 -0.21 |
10.46 | 10.22 | 10.38 | 706,192 |
| 23 Jul 26 |
10.47000 +0.29 |
10.52 | 10.35 | 10.39 | 1,151,508 |
| 22 Jul 26 |
10.18000 +0.37 |
10.27 | 9.88 | 9.93 | 909,031 |
| 21 Jul 26 |
9.81000 +0.32 |
9.81 | 9.58 | 9.60 | 459,192 |
| 20 Jul 26 |
9.49000 +0.04 |
9.59 | 9.34 | 9.39 | 356,510 |
| 17 Jul 26 |
9.45000 +0.10 |
9.53 | 9.25 | 9.47 | 545,228 |
| 16 Jul 26 |
9.35000 +0.03 |
9.43 | 9.28 | 9.37 | 652,969 |
| 15 Jul 26 |
9.32000 -0.07 |
9.48 | 9.15 | 9.48 | 381,860 |
| 14 Jul 26 |
9.39000 +0.00 |
9.65 | 9.31 | 9.51 | 448,426 |
| 13 Jul 26 |
9.39000 +0.28 |
9.44 | 9.23 | 9.35 | 582,760 |
| 10 Jul 26 |
9.11000 -0.09 |
9.22 | 9.02 | 9.22 | 407,331 |
| 09 Jul 26 |
9.20000 -0.29 |
9.55 | 9.14 | 9.48 | 475,396 |
| 08 Jul 26 |
9.49000 +0.48 |
9.49 | 9.18 | 9.24 | 1,256,256 |
| 07 Jul 26 |
9.01000 +0.27 |
9.06 | 8.78 | 8.81 | 499,812 |
| 06 Jul 26 |
8.74000 -0.38 |
9.16 | 8.73 | 9.13 | 485,746 |
| 03 Jul 26 |
9.12000 +0.06 |
9.17 | 9.05 | 9.06 | 364,000 |
| 02 Jul 26 |
9.06000 -0.17 |
9.20 | 8.93 | 9.01 | 1,060,540 |
| 30 Jun 26 |
9.23000 -0.06 |
9.51 | 9.18 | 9.26 | 1,089,005 |
| 29 Jun 26 |
9.29000 +0.07 |
9.34 | 9.13 | 9.27 | 629,827 |
| 26 Jun 26 |
9.22000 +0.04 |
9.25 | 9.07 | 9.15 | 803,512 |
| 25 Jun 26 |
9.18000 +0.08 |
9.23 | 9.03 | 9.07 | 508,011 |
| 24 Jun 26 |
9.10000 -0.46 |
9.37 | 9.05 | 9.37 | 935,903 |
| 23 Jun 26 |
9.56000 -0.04 |
9.62 | 9.49 | 9.55 | 582,003 |
| 22 Jun 26 |
9.60000 +0.00 |
9.67 | 9.47 | 9.53 | 472,406 |
| 19 Jun 26 |
9.60000 +0.14 |
9.62 | 9.43 | 9.48 | 376,827 |
| 18 Jun 26 |
9.46000 -0.25 |
9.63 | 9.28 | 9.63 | 708,067 |
| 17 Jun 26 |
9.71000 +0.02 |
10.05 | 9.69 | 9.72 | 782,037 |
| 16 Jun 26 |
9.69000 -0.17 |
9.75 | 9.52 | 9.71 | 1,268,055 |
| 15 Jun 26 |
9.86000 -0.31 |
9.94 | 9.60 | 9.73 | 821,900 |
| 12 Jun 26 |
10.17000 -0.20 |
10.48 | 10.09 | 10.21 | 747,590 |
| 11 Jun 26 |
10.37000 +0.20 |
10.62 | 10.22 | 10.28 | 1,017,999 |
| 10 Jun 26 |
10.17000 +0.22 |
10.33 | 10.06 | 10.06 | 430,126 |
| 09 Jun 26 |
9.95000 -0.51 |
10.40 | 9.77 | 10.37 | 788,857 |
| 08 Jun 26 |
10.46000 +0.39 |
10.55 | 10.14 | 10.14 | 713,776 |
| 05 Jun 26 |
10.07000 -0.44 |
10.43 | 10.05 | 10.42 | 507,807 |
| 04 Jun 26 |
10.51000 +0.10 |
10.61 | 10.00 | 10.25 | 724,118 |
| 03 Jun 26 |
10.41000 +0.06 |
10.65 | 10.30 | 10.57 | 734,385 |
| 02 Jun 26 |
10.35000 +0.33 |
10.62 | 10.19 | 10.19 | 1,079,636 |
| 01 Jun 26 |
10.02000 +0.61 |
10.10 | 9.60 | 9.60 | 1,887,099 |
| 29 May 26 |
9.41000 +0.00 |
9.54 | 9.26 | 9.29 | 958,639 |
| 28 May 26 |
9.41000 +0.12 |
9.47 | 9.28 | 9.40 | 663,463 |
| 27 May 26 |
9.29000 -0.31 |
9.45 | 9.25 | 9.38 | 869,129 |
| 26 May 26 |
9.60000 +0.09 |
9.74 | 9.55 | 9.62 | 596,247 |
| 25 May 26 |
9.51000 -0.48 |
9.84 | 9.45 | 9.76 | 776,594 |
| 22 May 26 |
9.99000 +0.04 |
10.07 | 9.85 | 9.88 | 441,777 |
| 21 May 26 |
9.95000 -0.17 |
10.35 | 9.87 | 10.21 | 669,393 |
| 20 May 26 |
10.12000 -0.19 |
10.45 | 10.07 | 10.30 | 1,006,006 |
| 19 May 26 |
10.31000 +0.16 |
10.35 | 10.13 | 10.25 | 787,847 |
| 15 May 26 |
10.15000 +0.20 |
10.15 | 9.96 | 10.02 | 951,362 |
| 14 May 26 |
9.95000 +0.06 |
10.05 | 9.83 | 9.87 | 630,786 |
| 13 May 26 |
9.89000 -0.07 |
10.08 | 9.84 | 9.96 | 821,764 |
| 12 May 26 |
9.96000 +0.20 |
9.97 | 9.76 | 9.87 | 619,574 |
| 11 May 26 |
9.76000 +0.06 |
9.93 | 9.66 | 9.85 | 853,455 |
| 08 May 26 |
9.70000 +0.05 |
9.81 | 9.59 | 9.62 | 677,505 |
| 07 May 26 |
9.65000 -0.02 |
9.65 | 9.20 | 9.20 | 1,411,747 |
| 06 May 26 |
9.67000 -0.41 |
9.80 | 9.59 | 9.70 | 1,007,342 |
| 05 May 26 |
10.08000 +0.02 |
10.15 | 9.89 | 9.90 | 595,592 |
| 04 May 26 |
10.06000 +0.15 |
10.13 | 9.86 | 9.92 | 629,545 |
| 01 May 26 |
9.91000 -0.10 |
10.03 | 9.72 | 10.00 | 669,703 |
| 30 Apr 26 |
10.01000 -0.11 |
10.09 | 9.91 | 10.08 | 736,387 |
| 29 Apr 26 |
10.12000 +0.30 |
10.17 | 9.87 | 9.99 | 1,133,488 |
| 28 Apr 26 |
9.82000 +0.16 |
9.94 | 9.76 | 9.80 | 1,080,034 |
| 27 Apr 26 |
9.66000 +0.20 |
9.72 | 9.46 | 9.46 | 716,511 |
| 24 Apr 26 |
9.46000 +0.08 |
9.47 | 9.25 | 9.31 | 1,171,765 |
| 23 Apr 26 |
9.38000 +0.24 |
9.40 | 9.15 | 9.15 | 1,194,669 |
| 22 Apr 26 |
9.14000 +0.25 |
9.19 | 8.99 | 9.00 | 810,708 |
| 21 Apr 26 |
8.89000 +0.19 |
8.91 | 8.70 | 8.74 | 871,692 |
| 20 Apr 26 |
8.70000 +0.37 |
8.77 | 8.43 | 8.49 | 923,710 |
| 17 Apr 26 |
8.33000 -0.52 |
8.49 | 8.07 | 8.49 | 1,939,688 |
| 16 Apr 26 |
8.85000 +0.05 |
8.97 | 8.80 | 8.85 | 1,228,756 |
| 15 Apr 26 |
8.80000 -0.18 |
9.03 | 8.80 | 8.90 | 986,882 |
| 14 Apr 26 |
8.98000 -0.10 |
9.07 | 8.79 | 9.00 | 704,296 |
| 13 Apr 26 |
9.08000 +0.12 |
9.31 | 9.06 | 9.19 | 751,835 |
| 10 Apr 26 |
8.96000 +0.39 |
8.99 | 8.57 | 8.62 | 1,327,790 |
| 09 Apr 26 |
8.57000 -0.15 |
8.93 | 8.43 | 8.83 | 1,316,280 |
| 08 Apr 26 |
8.72000 -0.58 |
8.74 | 8.34 | 8.61 | 2,302,961 |
| 07 Apr 26 |
9.30000 +0.18 |
9.44 | 9.15 | 9.16 | 1,287,013 |
| 06 Apr 26 |
9.12000 +0.08 |
9.19 | 8.98 | 9.02 | 873,389 |
| 02 Apr 26 |
9.04000 +0.30 |
9.44 | 8.98 | 9.11 | 1,470,280 |
| 01 Apr 26 |
8.74000 -0.66 |
9.37 | 8.71 | 9.20 | 1,479,376 |
| 31 Mar 26 |
9.40000 +0.02 |
9.70 | 9.18 | 9.38 | 1,506,111 |
| 30 Mar 26 |
9.38000 +0.44 |
9.48 | 9.09 | 9.09 | 1,580,845 |
| 27 Mar 26 |
8.94000 +0.24 |
8.94 | 8.70 | 8.70 | 1,174,317 |
| 26 Mar 26 |
8.70000 +0.03 |
8.80 | 8.64 | 8.71 | 944,284 |
| 25 Mar 26 |
8.67000 -0.09 |
8.74 | 8.54 | 8.61 | 663,300 |
| 24 Mar 26 |
8.76000 +0.13 |
8.93 | 8.63 | 8.64 | 694,822 |
| 23 Mar 26 |
8.63000 -0.29 |
8.74 | 8.46 | 8.65 | 975,380 |
| 20 Mar 26 |
8.92000 -0.01 |
9.02 | 8.76 | 8.90 | 1,026,722 |
| 19 Mar 26 |
8.93000 +0.16 |
9.00 | 8.72 | 8.72 | 1,003,086 |
| 18 Mar 26 |
8.77000 +0.08 |
8.78 | 8.65 | 8.73 | 672,980 |
| 17 Mar 26 |
8.69000 +0.01 |
8.82 | 8.69 | 8.73 | 576,112 |
| 16 Mar 26 |
8.68000 +0.16 |
8.73 | 8.42 | 8.50 | 1,107,300 |
| 13 Mar 26 |
8.52000 -0.06 |
8.61 | 8.38 | 8.53 | 1,492,916 |
| 12 Mar 26 |
8.58000 +0.13 |
8.68 | 8.47 | 8.50 | 1,337,000 |
| 11 Mar 26 |
8.45000 +0.20 |
8.48 | 8.20 | 8.25 | 1,043,715 |
| 10 Mar 26 |
8.25000 +0.01 |
8.31 | 8.10 | 8.16 | 673,732 |
| 09 Mar 26 |
8.24000 -0.09 |
8.48 | 8.16 | 8.48 | 1,660,496 |
| 06 Mar 26 |
8.33000 -0.15 |
8.70 | 8.30 | 8.60 | 1,946,400 |
| 05 Mar 26 |
8.48000 +0.15 |
8.63 | 8.31 | 8.41 | 2,466,400 |
| 04 Mar 26 |
8.33000 +0.08 |
8.35 | 8.13 | 8.20 | 576,900 |
| 03 Mar 26 |
8.25000 +0.04 |
8.42 | 8.10 | 8.36 | 1,230,700 |
| 02 Mar 26 |
8.21000 +0.14 |
8.58 | 8.09 | 8.36 | 1,647,100 |
| 27 Feb 26 |
8.07000 +0.16 |
8.11 | 7.92 | 8.03 | 812,600 |
| 26 Feb 26 |
7.91000 +0.10 |
7.96 | 7.55 | 7.75 | 883,500 |
| 25 Feb 26 |
7.81000 -0.19 |
8.07 | 7.75 | 8.04 | 1,212,100 |
| 24 Feb 26 |
8.00000 -0.04 |
8.16 | 7.96 | 8.11 | 926,300 |
| 23 Feb 26 |
8.04000 +0.16 |
8.05 | 7.83 | 7.90 | 1,017,400 |
| 20 Feb 26 |
7.88000 +0.00 |
7.90 | 7.73 | 7.90 | 462,300 |
| 19 Feb 26 |
7.88000 +0.11 |
7.95 | 7.78 | 7.81 | 838,500 |
| 18 Feb 26 |
7.77000 +0.32 |
7.80 | 7.61 | 7.63 | 682,800 |
| 17 Feb 26 |
7.45000 -0.07 |
7.70 | 7.27 | 7.58 | 566,600 |
| 13 Feb 26 |
7.52000 +0.09 |
7.53 | 7.38 | 7.49 | 476,900 |
| 12 Feb 26 |
7.43000 -0.47 |
7.89 | 7.33 | 7.87 | 1,058,300 |
| 11 Feb 26 |
7.90000 +0.28 |
7.92 | 7.73 | 7.73 | 933,800 |
| 10 Feb 26 |
7.62000 -0.10 |
7.79 | 7.58 | 7.79 | 765,100 |
| 09 Feb 26 |
7.72000 +0.15 |
7.84 | 7.54 | 7.54 | 863,900 |
| 06 Feb 26 |
7.57000 +0.29 |
7.60 | 7.23 | 7.28 | 921,600 |
| 05 Feb 26 |
7.28000 -0.30 |
7.57 | 7.23 | 7.57 | 655,800 |
| 04 Feb 26 |
7.58000 +0.11 |
7.63 | 7.40 | 7.46 | 817,700 |
| 03 Feb 26 |
7.47000 +0.33 |
7.49 | 7.20 | 7.22 | 671,600 |
| 02 Feb 26 |
7.14000 -0.24 |
7.23 | 6.87 | 6.87 | 787,200 |
| 30 Jan 26 |
7.38000 -0.24 |
7.63 | 7.24 | 7.55 | 965,000 |
| 29 Jan 26 |
7.62000 +0.23 |
7.77 | 7.47 | 7.52 | 1,439,200 |
| 28 Jan 26 |
7.39000 +0.05 |
7.44 | 7.27 | 7.39 | 741,400 |
| 27 Jan 26 |
7.34000 +0.25 |
7.36 | 7.11 | 7.11 | 2,978,300 |
| 26 Jan 26 |
7.09000 +0.02 |
7.14 | 6.98 | 7.10 | 918,800 |
| 23 Jan 26 |
7.07000 +0.09 |
7.18 | 7.05 | 7.05 | 775,200 |
| 22 Jan 26 |
6.98000 -0.08 |
7.05 | 6.95 | 7.00 | 483,600 |
| 21 Jan 26 |
7.06000 +0.23 |
7.06 | 6.89 | 6.89 | 879,000 |
| 20 Jan 26 |
6.83000 +0.05 |
6.91 | 6.77 | 6.83 | 679,500 |
| 19 Jan 26 |
6.78000 +0.03 |
6.84 | 6.74 | 6.75 | 364,800 |
| 16 Jan 26 |
6.75000 +0.03 |
6.83 | 6.73 | 6.78 | 283,100 |
| 15 Jan 26 |
6.72000 -0.06 |
6.80 | 6.61 | 6.72 | 416,300 |
| 14 Jan 26 |
6.78000 +0.06 |
6.88 | 6.74 | 6.75 | 925,100 |
| 13 Jan 26 |
6.72000 +0.15 |
6.78 | 6.66 | 6.70 | 1,528,900 |
| 12 Jan 26 |
6.57000 -0.03 |
6.64 | 6.56 | 6.60 | 1,081,400 |
| 09 Jan 26 |
6.60000 +0.04 |
6.62 | 6.52 | 6.58 | 806,400 |
| 08 Jan 26 |
6.56000 +0.11 |
6.61 | 6.45 | 6.50 | 407,000 |
| 07 Jan 26 |
6.45000 -0.21 |
6.66 | 6.44 | 6.66 | 856,700 |
| 06 Jan 26 |
6.66000 -0.10 |
6.80 | 6.62 | 6.77 | 598,900 |
| 05 Jan 26 |
6.76000 -0.24 |
6.91 | 6.54 | 6.90 | 926,000 |
| 02 Jan 26 |
7.00000 +0.10 |
7.04 | 6.79 | 6.88 | 452,300 |
| 31 Dec 25 |
6.90000 -0.09 |
7.02 | 6.88 | 7.02 | 188,800 |
| 30 Dec 25 |
6.99000 +0.07 |
7.04 | 6.97 | 7.03 | 271,600 |
| 29 Dec 25 |
6.92000 +0.04 |
6.97 | 6.87 | 6.87 | 396,500 |
| 24 Dec 25 |
6.88000 +0.03 |
6.89 | 6.81 | 6.88 | 176,600 |
| 23 Dec 25 |
6.85000 +0.12 |
6.85 | 6.68 | 6.75 | 303,500 |
| 22 Dec 25 |
6.73000 +0.17 |
6.76 | 6.66 | 6.66 | 437,400 |
| 19 Dec 25 |
6.56000 +0.06 |
6.61 | 6.53 | 6.53 | 412,400 |
| 18 Dec 25 |
6.50000 -0.15 |
6.70 | 6.49 | 6.65 | 490,400 |
| 17 Dec 25 |
6.65000 +0.10 |
6.70 | 6.62 | 6.65 | 363,100 |
| 16 Dec 25 |
6.55000 -0.33 |
6.84 | 6.53 | 6.83 | 763,300 |
| 15 Dec 25 |
6.88000 -0.05 |
6.93 | 6.80 | 6.91 | 375,900 |
| 12 Dec 25 |
6.93000 -0.01 |
7.06 | 6.85 | 6.94 | 576,200 |
| 11 Dec 25 |
6.94000 -0.18 |
7.06 | 6.94 | 7.06 | 457,900 |
| 10 Dec 25 |
7.12000 -0.07 |
7.23 | 7.07 | 7.21 | 391,800 |
| 09 Dec 25 |
7.19000 -0.19 |
7.41 | 7.12 | 7.40 | 780,500 |
| 08 Dec 25 |
7.38000 -0.10 |
7.50 | 7.33 | 7.48 | 711,000 |
| 05 Dec 25 |
7.48000 +0.01 |
7.61 | 7.45 | 7.45 | 598,900 |
| 04 Dec 25 |
7.47000 -0.07 |
7.59 | 7.42 | 7.53 | 506,300 |
| 03 Dec 25 |
7.54000 +0.18 |
7.56 | 7.36 | 7.36 | 698,300 |
| 02 Dec 25 |
7.36000 +0.00 |
7.37 | 7.26 | 7.36 | 295,200 |
| 01 Dec 25 |
7.36000 -0.05 |
7.50 | 7.34 | 7.45 | 468,600 |
| 28 Nov 25 |
7.41000 +0.02 |
7.48 | 7.35 | 7.35 | 327,100 |
| 27 Nov 25 |
7.39000 +0.13 |
7.40 | 7.28 | 7.28 | 251,900 |
| 26 Nov 25 |
7.26000 -0.01 |
7.34 | 7.26 | 7.28 | 353,900 |
| 25 Nov 25 |
7.27000 -0.24 |
7.43 | 7.24 | 7.42 | 583,100 |
| 24 Nov 25 |
7.51000 +0.10 |
7.59 | 7.38 | 7.47 | 588,000 |
| 21 Nov 25 |
7.41000 -0.23 |
7.59 | 7.29 | 7.57 | 522,500 |
| 20 Nov 25 |
7.64000 +0.11 |
7.85 | 7.55 | 7.55 | 1,250,500 |
| 19 Nov 25 |
7.53000 +0.12 |
7.56 | 7.20 | 7.28 | 676,900 |
| 18 Nov 25 |
7.41000 +0.31 |
7.47 | 7.03 | 7.08 | 808,900 |
| 17 Nov 25 |
7.10000 -0.04 |
7.20 | 7.06 | 7.13 | 494,800 |
| 14 Nov 25 |
7.14000 +0.24 |
7.14 | 6.93 | 6.94 | 945,800 |
| 13 Nov 25 |
6.90000 -0.07 |
7.16 | 6.87 | 7.00 | 925,800 |
| 12 Nov 25 |
6.97000 -0.27 |
7.19 | 6.95 | 7.16 | 668,300 |
| 11 Nov 25 |
7.24000 +0.31 |
7.26 | 6.97 | 6.98 | 1,683,200 |
| 10 Nov 25 |
6.93000 +0.14 |
6.94 | 6.76 | 6.80 | 747,800 |
| 07 Nov 25 |
6.79000 +0.24 |
6.80 | 6.52 | 6.55 | 857,000 |
| 06 Nov 25 |
6.55000 -0.04 |
6.76 | 6.46 | 6.61 | 618,900 |
| 05 Nov 25 |
6.59000 +0.11 |
6.61 | 6.49 | 6.49 | 517,600 |
| 04 Nov 25 |
6.48000 -0.17 |
6.61 | 6.42 | 6.58 | 570,000 |
| 03 Nov 25 |
6.65000 +0.02 |
6.70 | 6.56 | 6.64 | 305,000 |
| 31 Oct 25 |
6.63000 +0.07 |
6.65 | 6.52 | 6.60 | 614,800 |
| 30 Oct 25 |
6.56000 -0.11 |
6.68 | 6.54 | 6.65 | 411,900 |
| 29 Oct 25 |
6.67000 -0.09 |
6.81 | 6.67 | 6.78 | 560,000 |
| 28 Oct 25 |
6.76000 -0.11 |
6.89 | 6.75 | 6.88 | 453,900 |
| 27 Oct 25 |
6.87000 -0.01 |
6.95 | 6.86 | 6.95 | 438,500 |
| 24 Oct 25 |
6.88000 +0.05 |
6.96 | 6.85 | 6.85 | 496,500 |
| 23 Oct 25 |
6.83000 +0.14 |
6.93 | 6.81 | 6.85 | 688,400 |
| 22 Oct 25 |
6.69000 +0.17 |
6.72 | 6.56 | 6.57 | 421,700 |
| 21 Oct 25 |
6.52000 -0.07 |
6.61 | 6.46 | 6.60 | 556,800 |
| 20 Oct 25 |
6.59000 -0.03 |
6.70 | 6.55 | 6.63 | 557,800 |
| 17 Oct 25 |
6.62000 -0.07 |
6.69 | 6.56 | 6.65 | 574,700 |
| 16 Oct 25 |
6.69000 -0.13 |
6.86 | 6.64 | 6.86 | 736,300 |
| 15 Oct 25 |
6.82000 +0.05 |
6.93 | 6.81 | 6.88 | 525,100 |
| 14 Oct 25 |
6.77000 -0.13 |
6.86 | 6.71 | 6.83 | 909,700 |
| 10 Oct 25 |
6.90000 -0.47 |
7.24 | 6.88 | 7.23 | 1,379,200 |
| 09 Oct 25 |
7.37000 -0.32 |
7.73 | 7.31 | 7.70 | 698,100 |
| 08 Oct 25 |
7.69000 +0.35 |
7.70 | 7.37 | 7.37 | 1,130,300 |
| 07 Oct 25 |
7.34000 -0.04 |
7.37 | 7.23 | 7.35 | 386,000 |
| 06 Oct 25 |
7.38000 +0.26 |
7.54 | 7.13 | 7.13 | 834,300 |
| 03 Oct 25 |
7.12000 +0.10 |
7.13 | 7.05 | 7.05 | 309,900 |
| 02 Oct 25 |
7.02000 -0.05 |
7.13 | 7.02 | 7.08 | 265,000 |
| 01 Oct 25 |
7.07000 -0.01 |
7.12 | 7.02 | 7.03 | 218,900 |
| 30 Sep 25 |
7.08000 -0.09 |
7.15 | 6.99 | 7.09 | 495,000 |
| 29 Sep 25 |
7.17000 -0.10 |
7.24 | 7.05 | 7.24 | 393,400 |
| 26 Sep 25 |
7.27000 +0.07 |
7.38 | 7.18 | 7.20 | 555,700 |
| 25 Sep 25 |
7.20000 +0.09 |
7.25 | 7.05 | 7.12 | 579,100 |
| 24 Sep 25 |
7.11000 +0.04 |
7.20 | 7.10 | 7.18 | 516,000 |
| 23 Sep 25 |
7.07000 +0.08 |
7.23 | 7.01 | 7.01 | 922,000 |
| 22 Sep 25 |
6.99000 +0.05 |
7.03 | 6.86 | 6.92 | 375,600 |
| 19 Sep 25 |
6.94000 -0.03 |
7.00 | 6.88 | 6.99 | 644,000 |
| 18 Sep 25 |
6.97000 +0.02 |
7.02 | 6.91 | 6.99 | 605,700 |
| 17 Sep 25 |
6.95000 -0.07 |
7.07 | 6.93 | 7.03 | 1,286,300 |
| 16 Sep 25 |
7.02000 +0.17 |
7.09 | 6.84 | 6.86 | 623,300 |
| 15 Sep 25 |
6.85000 +0.02 |
6.96 | 6.80 | 6.87 | 366,400 |
| 12 Sep 25 |
6.83000 +0.01 |
6.93 | 6.79 | 6.85 | 581,600 |
| 11 Sep 25 |
6.82000 +0.05 |
6.84 | 6.66 | 6.75 | 578,100 |
| 10 Sep 25 |
6.77000 +0.13 |
6.81 | 6.69 | 6.71 | 432,200 |
| 09 Sep 25 |
6.64000 +0.01 |
6.82 | 6.64 | 6.68 | 390,300 |
| 08 Sep 25 |
6.63000 +0.01 |
6.80 | 6.56 | 6.79 | 295,200 |
| 05 Sep 25 |
6.62000 -0.22 |
6.80 | 6.61 | 6.75 | 704,200 |
| 04 Sep 25 |
6.84000 +0.02 |
6.89 | 6.76 | 6.80 | 217,700 |
| 03 Sep 25 |
6.82000 -0.15 |
6.96 | 6.81 | 6.96 | 416,900 |
| 02 Sep 25 |
6.97000 +0.04 |
7.02 | 6.84 | 6.95 | 335,900 |
| 29 Aug 25 |
6.93000 -0.18 |
7.09 | 6.93 | 7.05 | 388,700 |
| 28 Aug 25 |
7.11000 -0.04 |
7.14 | 7.04 | 7.14 | 253,600 |
| 27 Aug 25 |
7.15000 +0.08 |
7.17 | 7.07 | 7.07 | 222,200 |
| 26 Aug 25 |
7.07000 -0.03 |
7.10 | 7.03 | 7.10 | 354,800 |
| 25 Aug 25 |
7.10000 -0.03 |
7.15 | 7.06 | 7.14 | 227,800 |
| 22 Aug 25 |
7.13000 +0.25 |
7.17 | 6.89 | 6.90 | 534,600 |
| 21 Aug 25 |
6.88000 +0.03 |
6.89 | 6.75 | 6.88 | 628,200 |
| 20 Aug 25 |
6.85000 -0.03 |
6.93 | 6.83 | 6.89 | 555,200 |
| 19 Aug 25 |
6.88000 -0.15 |
7.05 | 6.86 | 7.02 | 296,000 |
| 18 Aug 25 |
7.03000 +0.02 |
7.10 | 6.93 | 7.01 | 303,700 |
| 15 Aug 25 |
7.01000 -0.05 |
7.06 | 7.00 | 7.06 | 259,900 |
| 14 Aug 25 |
7.06000 +0.00 |
7.13 | 7.00 | 7.13 | 466,400 |
| 13 Aug 25 |
7.06000 -0.17 |
7.25 | 7.04 | 7.22 | 456,600 |
| 12 Aug 25 |
7.23000 -0.02 |
7.36 | 7.23 | 7.24 | 487,100 |
| 11 Aug 25 |
7.25000 +0.09 |
7.30 | 7.08 | 7.16 | 475,400 |
| 08 Aug 25 |
7.16000 -0.15 |
7.32 | 7.12 | 7.30 | 502,300 |
| 07 Aug 25 |
7.31000 +0.09 |
7.33 | 7.21 | 7.24 | 489,800 |
| 06 Aug 25 |
7.22000 -0.10 |
7.43 | 7.18 | 7.38 | 386,300 |
| 05 Aug 25 |
7.32000 +0.02 |
7.32 | 7.18 | 7.21 | 545,000 |
| 01 Aug 25 |
7.30000 -0.06 |
7.46 | 7.24 | 7.40 | 595,400 |
| 31 Jul 25 |
7.36000 -0.21 |
7.51 | 7.34 | 7.50 | 613,900 |
| 30 Jul 25 |
7.57000 -0.07 |
7.72 | 7.45 | 7.72 | 754,800 |
| 29 Jul 25 |
7.64000 +0.24 |
7.84 | 7.40 | 7.40 | 1,167,900 |
| 28 Jul 25 |
7.40000 +0.26 |
7.41 | 7.19 | 7.19 | 744,800 |
| 25 Jul 25 |
7.14000 -0.04 |
7.17 | 7.04 | 7.17 | 493,800 |
| 24 Jul 25 |
7.18000 +0.11 |
7.22 | 7.01 | 7.01 | 825,200 |
| 23 Jul 25 |
7.07000 +0.12 |
7.07 | 6.92 | 6.98 | 489,000 |
| 22 Jul 25 |
6.95000 +0.12 |
6.98 | 6.79 | 6.79 | 678,800 |
| 21 Jul 25 |
6.83000 -0.01 |
6.93 | 6.68 | 6.93 | 504,900 |
| 18 Jul 25 |
6.84000 -0.07 |
7.04 | 6.82 | 7.00 | 554,500 |
| 17 Jul 25 |
6.91000 +0.32 |
6.99 | 6.59 | 6.63 | 971,000 |
| 16 Jul 25 |
6.59000 -0.08 |
6.72 | 6.55 | 6.71 | 436,500 |
| 15 Jul 25 |
6.67000 +0.02 |
6.76 | 6.61 | 6.66 | 730,300 |
| 14 Jul 25 |
6.65000 -0.15 |
6.85 | 6.63 | 6.82 | 665,900 |
| 11 Jul 25 |
6.80000 +0.26 |
6.83 | 6.59 | 6.60 | 796,300 |
| 10 Jul 25 |
6.54000 -0.13 |
6.64 | 6.51 | 6.62 | 480,000 |
| 09 Jul 25 |
6.67000 +0.18 |
6.70 | 6.48 | 6.54 | 924,700 |
| 08 Jul 25 |
6.49000 +0.20 |
6.57 | 6.29 | 6.29 | 654,400 |
| 07 Jul 25 |
6.29000 +0.07 |
6.30 | 6.19 | 6.24 | 568,900 |
| 04 Jul 25 |
6.22000 +0.13 |
6.23 | 6.05 | 6.09 | 352,600 |
| 03 Jul 25 |
6.09000 +0.00 |
6.40 | 6.09 | 6.15 | 772,200 |
| 02 Jul 25 |
6.09000 -0.02 |
6.19 | 6.06 | 6.18 | 331,200 |
| 30 Jun 25 |
6.11000 -0.06 |
6.13 | 6.06 | 6.12 | 319,000 |
| 27 Jun 25 |
6.17000 +0.05 |
6.21 | 6.10 | 6.14 | 515,600 |
| 26 Jun 25 |
6.12000 +0.06 |
6.14 | 6.01 | 6.10 | 597,900 |
| 25 Jun 25 |
6.06000 -0.05 |
6.17 | 6.05 | 6.13 | 419,500 |
| 24 Jun 25 |
6.11000 -0.34 |
6.41 | 6.10 | 6.25 | 1,526,500 |
| 23 Jun 25 |
6.45000 -0.24 |
6.73 | 6.44 | 6.73 | 918,700 |
| 20 Jun 25 |
6.69000 +0.01 |
6.71 | 6.62 | 6.69 | 769,700 |
| 19 Jun 25 |
6.68000 +0.09 |
6.75 | 6.64 | 6.67 | 512,800 |
| 18 Jun 25 |
6.59000 +0.13 |
6.72 | 6.50 | 6.50 | 1,420,200 |
| 17 Jun 25 |
6.46000 +0.37 |
6.53 | 6.12 | 6.15 | 1,303,100 |
| 16 Jun 25 |
6.09000 +0.04 |
6.15 | 5.96 | 6.02 | 572,700 |
| 13 Jun 25 |
6.05000 +0.17 |
6.17 | 5.93 | 6.10 | 868,500 |
| 12 Jun 25 |
5.88000 -0.05 |
5.94 | 5.83 | 5.90 | 468,400 |
| 11 Jun 25 |
5.93000 +0.17 |
5.96 | 5.76 | 5.80 | 397,400 |
| 10 Jun 25 |
5.76000 +0.08 |
5.81 | 5.71 | 5.72 | 338,900 |
| 09 Jun 25 |
5.68000 +0.10 |
5.72 | 5.58 | 5.59 | 369,500 |
| 06 Jun 25 |
5.58000 +0.13 |
5.63 | 5.53 | 5.53 | 367,400 |
| 05 Jun 25 |
5.45000 -0.02 |
5.53 | 5.45 | 5.49 | 148,600 |
| 04 Jun 25 |
5.47000 -0.06 |
5.57 | 5.42 | 5.52 | 163,400 |
| 03 Jun 25 |
5.53000 +0.16 |
5.56 | 5.35 | 5.41 | 476,000 |
| 02 Jun 25 |
5.37000 +0.05 |
5.48 | 5.36 | 5.43 | 234,100 |
| 30 May 25 |
5.32000 -0.14 |
5.42 | 5.28 | 5.42 | 262,300 |
| 29 May 25 |
5.46000 -0.03 |
5.54 | 5.42 | 5.49 | 352,100 |
| 28 May 25 |
5.49000 +0.04 |
5.54 | 5.43 | 5.46 | 259,700 |
| 27 May 25 |
5.45000 +0.00 |
5.51 | 5.44 | 5.49 | 254,400 |
| 26 May 25 |
5.45000 +0.17 |
5.49 | 5.32 | 5.32 | 364,000 |
| 23 May 25 |
5.28000 +0.07 |
5.30 | 5.16 | 5.17 | 169,900 |
| 22 May 25 |
5.21000 -0.08 |
5.26 | 5.17 | 5.25 | 399,600 |
| 21 May 25 |
5.29000 -0.05 |
5.42 | 5.29 | 5.36 | 304,900 |
| 20 May 25 |
5.34000 +0.05 |
5.38 | 5.25 | 5.31 | 299,200 |
| 16 May 25 |
5.29000 +0.03 |
5.39 | 5.26 | 5.30 | 191,100 |
| 15 May 25 |
5.26000 -0.08 |
5.29 | 5.15 | 5.20 | 427,700 |
| 14 May 25 |
5.34000 -0.01 |
5.38 | 5.29 | 5.35 | 138,800 |
| 13 May 25 |
5.35000 +0.20 |
5.40 | 5.14 | 5.15 | 487,900 |
| 12 May 25 |
5.15000 +0.17 |
5.23 | 5.10 | 5.12 | 465,200 |
| 09 May 25 |
4.98000 +0.14 |
4.99 | 4.84 | 4.93 | 345,000 |
| 08 May 25 |
4.84000 +0.19 |
4.95 | 4.69 | 4.69 | 604,100 |
| 07 May 25 |
4.65000 +0.01 |
4.65 | 4.56 | 4.61 | 308,300 |
| 06 May 25 |
4.64000 +0.11 |
4.65 | 4.55 | 4.60 | 237,500 |
| 05 May 25 |
4.53000 -0.23 |
4.74 | 4.53 | 4.71 | 342,300 |
| 02 May 25 |
4.76000 +0.11 |
4.85 | 4.63 | 4.73 | 479,100 |
| 01 May 25 |
4.65000 -0.02 |
4.77 | 4.64 | 4.68 | 336,500 |
| 30 Apr 25 |
4.67000 -0.22 |
4.83 | 4.65 | 4.83 | 439,200 |
| 29 Apr 25 |
4.89000 -0.09 |
4.97 | 4.85 | 4.95 | 378,400 |
| 28 Apr 25 |
4.98000 +0.03 |
5.01 | 4.93 | 4.94 | 189,400 |
| 25 Apr 25 |
4.95000 +0.00 |
4.98 | 4.88 | 4.91 | 363,600 |
| 24 Apr 25 |
4.95000 +0.03 |
5.00 | 4.91 | 4.91 | 154,100 |
| 23 Apr 25 |
4.92000 -0.01 |
5.03 | 4.86 | 5.02 | 399,200 |
| 22 Apr 25 |
4.93000 +0.00 |
5.04 | 4.93 | 4.99 | 335,800 |
| 21 Apr 25 |
4.93000 -0.17 |
5.01 | 4.87 | 5.01 | 299,500 |
| 17 Apr 25 |
5.10000 +0.21 |
5.19 | 4.95 | 4.95 | 622,500 |
| 16 Apr 25 |
4.89000 +0.09 |
5.00 | 4.81 | 4.82 | 396,500 |
| 15 Apr 25 |
4.80000 +0.02 |
4.88 | 4.74 | 4.77 | 543,500 |
| 14 Apr 25 |
4.78000 +0.20 |
4.79 | 4.63 | 4.74 | 623,600 |
| 11 Apr 25 |
4.58000 +0.08 |
4.63 | 4.37 | 4.48 | 807,100 |
| 10 Apr 25 |
4.50000 -0.57 |
4.91 | 4.43 | 4.91 | 865,500 |
| 09 Apr 25 |
5.07000 +0.42 |
5.10 | 4.39 | 4.51 | 1,403,400 |
| 08 Apr 25 |
4.65000 -0.27 |
5.12 | 4.59 | 5.12 | 977,400 |
| 07 Apr 25 |
4.92000 -0.18 |
5.10 | 4.70 | 4.80 | 1,333,800 |
| 04 Apr 25 |
5.10000 -0.64 |
5.54 | 4.99 | 5.49 | 1,217,200 |
| 03 Apr 25 |
5.74000 -0.43 |
5.93 | 5.70 | 5.93 | 1,034,600 |
| 02 Apr 25 |
6.17000 +0.14 |
6.18 | 6.02 | 6.02 | 318,600 |
| 01 Apr 25 |
6.03000 -0.11 |
6.15 | 6.00 | 6.12 | 523,100 |
| 31 Mar 25 |
6.14000 -0.08 |
6.22 | 6.07 | 6.20 | 245,300 |
| 28 Mar 25 |
6.22000 -0.06 |
6.32 | 6.14 | 6.27 | 648,800 |
| 27 Mar 25 |
6.28000 -0.03 |
6.34 | 6.20 | 6.30 | 461,000 |
| 26 Mar 25 |
6.31000 +0.05 |
6.42 | 6.29 | 6.29 | 532,600 |
| 25 Mar 25 |
6.26000 +0.22 |
6.30 | 6.07 | 6.10 | 848,500 |
| 24 Mar 25 |
6.04000 +0.05 |
6.09 | 6.00 | 6.05 | 272,900 |
| 21 Mar 25 |
5.99000 -0.01 |
6.04 | 5.92 | 6.00 | 359,300 |
| 20 Mar 25 |
6.00000 +0.15 |
6.05 | 5.85 | 5.85 | 607,900 |
| 19 Mar 25 |
5.85000 +0.11 |
5.88 | 5.72 | 5.72 | 544,300 |
| 18 Mar 25 |
5.74000 +0.12 |
5.74 | 5.65 | 5.67 | 326,700 |
| 17 Mar 25 |
5.62000 +0.08 |
5.68 | 5.53 | 5.53 | 515,400 |
| 14 Mar 25 |
5.54000 +0.09 |
5.54 | 5.42 | 5.54 | 712,600 |
| 13 Mar 25 |
5.45000 -0.08 |
5.63 | 5.44 | 5.52 | 440,100 |
| 12 Mar 25 |
5.53000 +0.13 |
5.58 | 5.40 | 5.45 | 984,600 |
| 11 Mar 25 |
5.40000 +0.32 |
5.43 | 5.15 | 5.15 | 1,035,800 |
| 10 Mar 25 |
5.08000 -0.22 |
5.33 | 5.02 | 5.32 | 593,300 |
| 07 Mar 25 |
5.30000 +0.20 |
5.38 | 5.17 | 5.18 | 1,080,800 |
| 06 Mar 25 |
5.10000 +0.08 |
5.28 | 4.98 | 5.03 | 1,046,500 |
| 05 Mar 25 |
5.02000 +0.00 |
5.07 | 4.90 | 5.00 | 567,200 |
| 04 Mar 25 |
5.02000 -0.01 |
5.07 | 4.80 | 4.93 | 532,700 |
| 03 Mar 25 |
5.03000 -0.34 |
5.44 | 4.99 | 5.40 | 725,100 |
| 28 Feb 25 |
5.37000 -0.11 |
5.42 | 5.31 | 5.42 | 702,700 |
| 27 Feb 25 |
5.48000 +0.07 |
5.54 | 5.42 | 5.42 | 740,300 |
| 26 Feb 25 |
5.41000 +0.04 |
5.44 | 5.32 | 5.43 | 317,300 |
| 25 Feb 25 |
5.37000 -0.22 |
5.58 | 5.35 | 5.56 | 884,600 |
| 24 Feb 25 |
5.59000 -0.05 |
5.64 | 5.54 | 5.61 | 520,200 |
| 21 Feb 25 |
5.64000 -0.14 |
5.79 | 5.58 | 5.79 | 552,700 |
| 20 Feb 25 |
5.78000 +0.01 |
5.87 | 5.77 | 5.79 | 343,300 |
| 19 Feb 25 |
5.77000 +0.09 |
5.80 | 5.68 | 5.68 | 364,100 |
| 18 Feb 25 |
5.68000 +0.19 |
5.70 | 5.46 | 5.48 | 461,500 |
| 14 Feb 25 |
5.49000 -0.07 |
5.61 | 5.45 | 5.56 | 382,200 |
| 13 Feb 25 |
5.56000 +0.03 |
5.59 | 5.51 | 5.53 | 301,800 |
| 12 Feb 25 |
5.53000 -0.14 |
5.68 | 5.49 | 5.65 | 443,100 |
| 11 Feb 25 |
5.67000 +0.11 |
5.71 | 5.58 | 5.63 | 399,200 |
| 10 Feb 25 |
5.56000 +0.16 |
5.60 | 5.45 | 5.45 | 514,000 |
| 07 Feb 25 |
5.40000 +0.02 |
5.46 | 5.36 | 5.38 | 572,500 |
| 06 Feb 25 |
5.38000 -0.09 |
5.53 | 5.36 | 5.48 | 381,300 |
| 05 Feb 25 |
5.47000 -0.06 |
5.54 | 5.46 | 5.50 | 232,100 |
| 04 Feb 25 |
5.53000 +0.23 |
5.55 | 5.26 | 5.34 | 522,100 |
| 03 Feb 25 |
5.30000 -0.12 |
5.43 | 5.11 | 5.11 | 692,700 |
| 31 Jan 25 |
5.42000 -0.24 |
5.67 | 5.40 | 5.67 | 617,800 |
| 30 Jan 25 |
5.66000 -0.01 |
5.71 | 5.61 | 5.71 | 512,000 |
| 29 Jan 25 |
5.67000 +0.00 |
5.70 | 5.62 | 5.65 | 303,100 |
| 28 Jan 25 |
5.67000 -0.03 |
5.71 | 5.62 | 5.70 | 612,300 |
| 27 Jan 25 |
5.70000 -0.12 |
5.83 | 5.67 | 5.77 | 565,600 |
| 24 Jan 25 |
5.82000 +0.03 |
5.86 | 5.79 | 5.84 | 784,600 |
| 23 Jan 25 |
5.79000 -0.09 |
5.95 | 5.78 | 5.86 | 861,000 |
| 22 Jan 25 |
5.88000 -0.02 |
5.96 | 5.86 | 5.87 | 308,600 |
| 21 Jan 25 |
5.90000 -0.20 |
5.93 | 5.80 | 5.85 | 515,200 |
| 20 Jan 25 |
6.10000 +0.18 |
6.10 | 5.89 | 5.89 | 601,500 |
| 17 Jan 25 |
5.92000 -0.11 |
6.09 | 5.87 | 5.98 | 752,500 |
| 16 Jan 25 |
6.03000 -0.08 |
6.14 | 6.02 | 6.10 | 759,900 |
| 15 Jan 25 |
6.11000 +0.01 |
6.18 | 6.06 | 6.15 | 838,800 |
| 14 Jan 25 |
6.10000 +0.01 |
6.13 | 6.06 | 6.06 | 637,300 |
| 13 Jan 25 |
6.09000 -0.13 |
6.33 | 6.08 | 6.25 | 873,800 |
| 10 Jan 25 |
6.22000 +0.09 |
6.35 | 6.16 | 6.28 | 502,900 |
| 09 Jan 25 |
6.13000 +0.08 |
6.18 | 6.01 | 6.01 | 487,300 |
| 08 Jan 25 |
6.05000 -0.08 |
6.17 | 6.00 | 6.17 | 673,700 |
| 07 Jan 25 |
6.13000 +0.00 |
6.22 | 6.12 | 6.16 | 412,600 |
| 06 Jan 25 |
6.13000 +0.01 |
6.31 | 6.11 | 6.20 | 683,000 |
| 03 Jan 25 |
6.12000 +0.13 |
6.16 | 5.98 | 5.98 | 680,000 |
| 02 Jan 25 |
5.99000 +0.21 |
6.01 | 5.83 | 5.83 | 1,086,200 |
| 31 Dec 24 |
5.78000 +0.12 |
5.83 | 5.65 | 5.66 | 617,300 |
| 30 Dec 24 |
5.66000 +0.12 |
5.70 | 5.54 | 5.56 | 544,700 |
| 27 Dec 24 |
5.54000 +0.06 |
5.60 | 5.41 | 5.46 | 700,700 |
| 24 Dec 24 |
5.48000 +0.14 |
5.49 | 5.37 | 5.48 | 443,000 |
| 23 Dec 24 |
5.34000 +0.19 |
5.35 | 5.15 | 5.18 | 674,900 |
| 20 Dec 24 |
5.15000 +0.18 |
5.20 | 4.95 | 4.97 | 668,000 |
| 19 Dec 24 |
4.97000 -0.16 |
5.26 | 4.94 | 5.25 | 1,194,300 |
| 18 Dec 24 |
5.13000 -0.18 |
5.37 | 5.12 | 5.31 | 674,200 |
| 17 Dec 24 |
5.31000 -0.05 |
5.33 | 5.16 | 5.29 | 762,300 |
| 16 Dec 24 |
5.36000 +0.11 |
5.37 | 5.17 | 5.25 | 683,300 |
| 13 Dec 24 |
5.25000 +0.03 |
5.28 | 5.19 | 5.25 | 333,800 |
| 12 Dec 24 |
5.22000 -0.14 |
5.39 | 5.18 | 5.39 | 466,600 |
| 11 Dec 24 |
5.36000 +0.11 |
5.37 | 5.21 | 5.29 | 501,600 |
| 10 Dec 24 |
5.25000 -0.09 |
5.33 | 5.20 | 5.33 | 617,700 |
| 09 Dec 24 |
5.34000 -0.02 |
5.48 | 5.33 | 5.38 | 425,900 |
| 06 Dec 24 |
5.36000 -0.21 |
5.55 | 5.35 | 5.55 | 683,300 |
| 05 Dec 24 |
5.57000 +0.03 |
5.62 | 5.53 | 5.54 | 392,200 |
| 04 Dec 24 |
5.54000 -0.09 |
5.64 | 5.47 | 5.59 | 561,600 |
| 03 Dec 24 |
5.63000 +0.04 |
5.64 | 5.54 | 5.60 | 318,800 |
| 02 Dec 24 |
5.59000 -0.11 |
5.72 | 5.54 | 5.70 | 421,400 |
| 29 Nov 24 |
5.70000 -0.05 |
5.73 | 5.67 | 5.72 | 345,500 |
| 28 Nov 24 |
5.75000 +0.04 |
5.75 | 5.68 | 5.71 | 191,700 |
| 27 Nov 24 |
5.71000 +0.00 |
5.84 | 5.65 | 5.68 | 613,100 |
| 26 Nov 24 |
5.71000 -0.15 |
5.85 | 5.66 | 5.82 | 744,300 |
| 25 Nov 24 |
5.86000 -0.17 |
6.01 | 5.84 | 6.01 | 2,871,000 |
| 22 Nov 24 |
6.03000 +0.13 |
6.05 | 5.86 | 5.94 | 563,400 |
| 21 Nov 24 |
5.90000 +0.09 |
5.94 | 5.86 | 5.86 | 682,500 |
| 20 Nov 24 |
5.81000 +0.14 |
5.83 | 5.66 | 5.67 | 629,300 |
| 19 Nov 24 |
5.67000 -0.08 |
5.76 | 5.63 | 5.70 | 447,700 |
| 18 Nov 24 |
5.75000 +0.11 |
5.78 | 5.65 | 5.68 | 390,800 |
| 15 Nov 24 |
5.64000 +0.03 |
5.70 | 5.55 | 5.60 | 538,300 |
| 14 Nov 24 |
5.61000 +0.17 |
5.63 | 5.46 | 5.48 | 524,100 |
| 13 Nov 24 |
5.44000 -0.03 |
5.50 | 5.32 | 5.50 | 596,100 |
| 12 Nov 24 |
5.47000 -0.10 |
5.62 | 5.47 | 5.58 | 845,600 |
| 11 Nov 24 |
5.57000 -0.08 |
5.65 | 5.54 | 5.60 | 568,300 |
| 08 Nov 24 |
5.65000 -0.19 |
5.84 | 5.61 | 5.84 | 1,186,500 |
| 07 Nov 24 |
5.84000 -0.20 |
6.01 | 5.81 | 6.00 | 1,005,500 |
| 06 Nov 24 |
6.04000 +0.12 |
6.07 | 5.86 | 5.89 | 862,300 |
| 05 Nov 24 |
5.92000 +0.01 |
6.03 | 5.89 | 5.96 | 445,300 |
| 04 Nov 24 |
5.91000 +0.13 |
5.98 | 5.85 | 5.85 | 659,900 |
| 01 Nov 24 |
5.78000 -0.11 |
6.01 | 5.78 | 5.97 | 624,600 |
| 31 Oct 24 |
5.89000 -0.15 |
6.02 | 5.83 | 6.02 | 818,100 |
| 30 Oct 24 |
6.04000 +0.08 |
6.06 | 5.95 | 5.96 | 420,900 |
| 29 Oct 24 |
5.96000 -0.02 |
6.03 | 5.91 | 5.99 | 769,400 |
| 28 Oct 24 |
5.98000 -0.23 |
6.05 | 5.94 | 6.00 | 1,102,000 |
| 25 Oct 24 |
6.21000 +0.06 |
6.24 | 6.17 | 6.19 | 458,500 |
| 24 Oct 24 |
6.15000 +0.07 |
6.15 | 6.06 | 6.09 | 196,300 |
| 23 Oct 24 |
6.08000 -0.05 |
6.13 | 6.02 | 6.13 | 314,300 |
| 22 Oct 24 |
6.13000 +0.08 |
6.19 | 6.05 | 6.06 | 562,200 |
| 21 Oct 24 |
6.05000 -0.01 |
6.15 | 6.04 | 6.07 | 308,100 |
| 18 Oct 24 |
6.06000 +0.00 |
6.10 | 5.94 | 6.07 | 573,400 |
| 17 Oct 24 |
6.06000 -0.02 |
6.15 | 6.02 | 6.06 | 541,100 |
| 16 Oct 24 |
6.08000 -0.09 |
6.19 | 6.05 | 6.17 | 429,700 |
| 15 Oct 24 |
6.17000 -0.32 |
6.29 | 6.11 | 6.28 | 642,900 |
| 11 Oct 24 |
6.49000 +0.08 |
6.50 | 6.38 | 6.40 | 335,200 |
| 10 Oct 24 |
6.41000 +0.04 |
6.44 | 6.35 | 6.37 | 482,000 |
| 09 Oct 24 |
6.37000 -0.03 |
6.37 | 6.20 | 6.29 | 327,600 |
| 08 Oct 24 |
6.40000 -0.12 |
6.41 | 6.26 | 6.40 | 415,900 |
| 07 Oct 24 |
6.52000 +0.13 |
6.54 | 6.42 | 6.42 | 663,000 |
| 04 Oct 24 |
6.39000 +0.10 |
6.44 | 6.29 | 6.29 | 938,500 |
| 03 Oct 24 |
6.29000 +0.14 |
6.32 | 6.15 | 6.19 | 615,200 |
| 02 Oct 24 |
6.15000 -0.05 |
6.35 | 6.08 | 6.28 | 550,700 |
| 01 Oct 24 |
6.20000 +0.17 |
6.26 | 5.98 | 6.00 | 649,400 |
| 30 Sep 24 |
6.03000 +0.05 |
6.03 | 5.93 | 5.96 | 236,700 |
| 27 Sep 24 |
5.98000 +0.03 |
6.00 | 5.91 | 5.93 | 224,600 |
| 26 Sep 24 |
5.95000 -0.09 |
6.02 | 5.88 | 5.95 | 516,900 |
| 25 Sep 24 |
6.04000 -0.11 |
6.18 | 6.02 | 6.13 | 363,700 |
| 24 Sep 24 |
6.15000 +0.00 |
6.27 | 6.12 | 6.21 | 243,200 |
| 23 Sep 24 |
6.15000 -0.03 |
6.27 | 6.10 | 6.17 | 244,400 |
| 20 Sep 24 |
6.18000 -0.01 |
6.22 | 6.06 | 6.17 | 294,600 |
| 19 Sep 24 |
6.19000 +0.02 |
6.30 | 6.18 | 6.23 | 345,800 |
| 18 Sep 24 |
6.17000 -0.03 |
6.26 | 6.12 | 6.19 | 272,300 |
| 17 Sep 24 |
6.20000 +0.15 |
6.20 | 6.03 | 6.10 | 315,200 |
| 16 Sep 24 |
6.05000 +0.06 |
6.08 | 5.96 | 6.04 | 343,000 |
| 13 Sep 24 |
5.99000 +0.03 |
6.10 | 5.94 | 6.09 | 425,400 |
| 12 Sep 24 |
5.96000 +0.23 |
6.03 | 5.75 | 5.75 | 395,200 |
| 11 Sep 24 |
5.73000 +0.02 |
5.77 | 5.56 | 5.71 | 439,600 |
| 10 Sep 24 |
5.71000 -0.11 |
5.79 | 5.51 | 5.78 | 674,200 |
| 09 Sep 24 |
5.82000 -0.15 |
5.99 | 5.81 | 5.99 | 698,100 |
| 06 Sep 24 |
5.97000 -0.14 |
6.14 | 5.91 | 6.10 | 558,000 |
| 05 Sep 24 |
6.11000 +0.03 |
6.19 | 6.08 | 6.15 | 361,100 |
| 04 Sep 24 |
6.08000 -0.11 |
6.27 | 6.08 | 6.23 | 385,900 |
| 03 Sep 24 |
6.19000 -0.34 |
6.44 | 6.17 | 6.43 | 657,000 |
| 30 Aug 24 |
6.53000 -0.19 |
6.63 | 6.50 | 6.63 | 366,600 |
| 29 Aug 24 |
6.72000 +0.08 |
6.77 | 6.65 | 6.73 | 445,000 |
| 28 Aug 24 |
6.64000 -0.05 |
6.65 | 6.57 | 6.62 | 283,400 |
| 27 Aug 24 |
6.69000 -0.13 |
6.80 | 6.64 | 6.80 | 289,300 |
| 26 Aug 24 |
6.82000 +0.07 |
6.94 | 6.77 | 6.85 | 440,200 |
| 23 Aug 24 |
6.75000 +0.10 |
6.80 | 6.65 | 6.71 | 287,800 |
| 22 Aug 24 |
6.65000 +0.05 |
6.69 | 6.55 | 6.60 | 262,500 |
| 21 Aug 24 |
6.60000 -0.04 |
6.69 | 6.57 | 6.65 | 409,200 |
| 20 Aug 24 |
6.64000 -0.02 |
6.66 | 6.54 | 6.65 | 527,500 |
| 19 Aug 24 |
6.66000 -0.04 |
6.76 | 6.65 | 6.68 | 428,400 |
| 16 Aug 24 |
6.70000 -0.08 |
6.78 | 6.65 | 6.69 | 420,000 |
| 15 Aug 24 |
6.78000 -0.03 |
6.94 | 6.77 | 6.79 | 406,400 |
| 14 Aug 24 |
6.81000 +0.09 |
6.82 | 6.73 | 6.76 | 337,900 |
| 13 Aug 24 |
6.72000 -0.06 |
6.78 | 6.68 | 6.70 | 286,900 |
| 12 Aug 24 |
6.78000 +0.24 |
6.85 | 6.60 | 6.61 | 354,400 |
| 09 Aug 24 |
6.54000 -0.06 |
6.60 | 6.43 | 6.56 | 352,600 |
| 08 Aug 24 |
6.60000 +0.25 |
6.68 | 6.34 | 6.34 | 496,200 |
| 07 Aug 24 |
6.35000 +0.09 |
6.44 | 6.33 | 6.39 | 493,000 |
| 06 Aug 24 |
6.26000 -0.12 |
6.35 | 6.17 | 6.35 | 504,200 |
| 02 Aug 24 |
6.38000 -0.45 |
6.70 | 6.33 | 6.70 | 1,186,300 |
| 01 Aug 24 |
6.83000 -0.21 |
7.16 | 6.76 | 7.07 | 697,000 |
| 31 Jul 24 |
7.04000 +0.22 |
7.09 | 6.71 | 6.95 | 1,297,800 |
| 30 Jul 24 |
6.82000 -0.03 |
6.87 | 6.79 | 6.81 | 436,300 |
| 29 Jul 24 |
6.85000 -0.09 |
6.96 | 6.76 | 6.96 | 659,900 |
| 26 Jul 24 |
6.94000 +0.02 |
6.94 | 6.79 | 6.91 | 439,800 |
| 25 Jul 24 |
6.92000 +0.04 |
6.93 | 6.79 | 6.88 | 596,000 |
| 24 Jul 24 |
6.88000 -0.14 |
7.10 | 6.85 | 7.03 | 586,000 |
| 23 Jul 24 |
7.02000 -0.06 |
7.12 | 6.92 | 7.12 | 490,200 |
| 22 Jul 24 |
7.08000 -0.04 |
7.14 | 7.00 | 7.14 | 264,800 |
| 19 Jul 24 |
7.12000 -0.05 |
7.27 | 7.07 | 7.11 | 578,500 |
| 18 Jul 24 |
7.17000 +0.06 |
7.22 | 7.10 | 7.15 | 500,100 |
| 17 Jul 24 |
7.11000 +0.01 |
7.29 | 7.08 | 7.11 | 600,400 |
| 16 Jul 24 |
7.10000 -0.04 |
7.18 | 7.00 | 7.09 | 383,500 |
| 15 Jul 24 |
7.14000 +0.11 |
7.18 | 7.00 | 7.08 | 416,000 |
| 12 Jul 24 |
7.03000 -0.05 |
7.17 | 7.03 | 7.12 | 228,700 |
| 11 Jul 24 |
7.08000 +0.18 |
7.09 | 6.82 | 6.91 | 330,500 |
| 10 Jul 24 |
6.90000 +0.08 |
6.97 | 6.82 | 6.85 | 312,500 |
| 09 Jul 24 |
6.82000 -0.14 |
6.95 | 6.80 | 6.90 | 443,400 |
| 08 Jul 24 |
6.96000 -0.12 |
7.06 | 6.94 | 7.06 | 194,100 |
| 05 Jul 24 |
7.08000 -0.21 |
7.36 | 7.00 | 7.33 | 387,800 |
| 04 Jul 24 |
7.29000 +0.05 |
7.33 | 7.23 | 7.25 | 141,900 |
| 03 Jul 24 |
7.24000 +0.05 |
7.29 | 7.11 | 7.21 | 286,600 |
| 02 Jul 24 |
7.19000 +0.16 |
7.19 | 7.04 | 7.10 | 446,100 |
| 28 Jun 24 |
7.03000 -0.10 |
7.15 | 6.99 | 7.15 | 248,000 |
| 27 Jun 24 |
7.13000 +0.01 |
7.15 | 7.03 | 7.12 | 190,400 |
| 26 Jun 24 |
7.12000 +0.07 |
7.15 | 6.99 | 7.03 | 447,100 |
| 25 Jun 24 |
7.05000 -0.02 |
7.08 | 6.97 | 7.08 | 209,800 |
| 24 Jun 24 |
7.07000 +0.30 |
7.09 | 6.75 | 6.75 | 505,700 |
| 21 Jun 24 |
6.77000 -0.04 |
6.82 | 6.72 | 6.81 | 355,400 |
| 20 Jun 24 |
6.81000 -0.01 |
6.94 | 6.81 | 6.82 | 266,000 |
| 19 Jun 24 |
6.82000 -0.06 |
6.94 | 6.78 | 6.87 | 184,900 |
| 18 Jun 24 |
6.88000 +0.10 |
7.00 | 6.75 | 6.78 | 417,500 |
| 17 Jun 24 |
6.78000 +0.00 |
6.80 | 6.68 | 6.72 | 469,700 |
| 14 Jun 24 |
6.78000 -0.03 |
6.80 | 6.65 | 6.79 | 322,300 |
| 13 Jun 24 |
6.81000 -0.13 |
6.93 | 6.71 | 6.91 | 413,800 |
| 12 Jun 24 |
6.94000 -0.07 |
7.17 | 6.91 | 7.13 | 188,900 |
| 11 Jun 24 |
7.01000 -0.08 |
7.04 | 6.90 | 7.03 | 247,300 |
| 10 Jun 24 |
7.09000 +0.21 |
7.10 | 6.94 | 6.96 | 212,900 |
| 07 Jun 24 |
6.88000 -0.14 |
7.05 | 6.88 | 6.98 | 222,300 |
| 06 Jun 24 |
7.02000 +0.17 |
7.05 | 6.83 | 6.83 | 280,100 |
| 05 Jun 24 |
6.85000 +0.06 |
6.90 | 6.81 | 6.81 | 241,500 |
| 04 Jun 24 |
6.79000 -0.14 |
6.85 | 6.71 | 6.84 | 527,300 |
| 03 Jun 24 |
6.93000 -0.36 |
7.29 | 6.88 | 7.29 | 674,100 |
| 31 May 24 |
7.29000 +0.04 |
7.31 | 7.20 | 7.25 | 571,000 |
| 30 May 24 |
7.25000 +0.12 |
7.39 | 7.18 | 7.19 | 950,700 |
| 29 May 24 |
7.13000 -0.16 |
7.31 | 7.07 | 7.25 | 442,400 |
| 28 May 24 |
7.29000 +0.34 |
7.32 | 6.99 | 6.99 | 1,082,100 |
| 27 May 24 |
6.95000 +0.07 |
6.95 | 6.87 | 6.95 | 1,640,200 |
| 24 May 24 |
6.88000 +0.00 |
6.95 | 6.85 | 6.88 | 367,500 |
| 23 May 24 |
6.88000 -0.01 |
6.99 | 6.84 | 6.97 | 1,209,200 |
| 22 May 24 |
6.89000 -0.09 |
6.98 | 6.85 | 6.98 | 435,000 |
| 21 May 24 |
6.98000 -0.03 |
7.09 | 6.98 | 7.00 | 225,700 |
| 17 May 24 |
7.01000 +0.09 |
7.05 | 6.94 | 6.97 | 276,400 |
| 16 May 24 |
6.92000 +0.02 |
7.02 | 6.90 | 6.90 | 347,200 |
| 15 May 24 |
6.90000 -0.05 |
6.95 | 6.80 | 6.95 | 483,500 |
| 14 May 24 |
6.95000 -0.02 |
6.97 | 6.90 | 6.91 | 275,200 |
| 13 May 24 |
6.97000 +0.05 |
7.01 | 6.88 | 6.95 | 414,200 |
| 10 May 24 |
6.92000 -0.29 |
7.31 | 6.92 | 7.25 | 972,600 |
| 09 May 24 |
7.21000 +0.07 |
7.24 | 6.99 | 7.12 | 502,400 |
| 08 May 24 |
7.14000 -0.11 |
7.28 | 7.10 | 7.19 | 534,700 |
| 07 May 24 |
7.25000 +0.01 |
7.31 | 7.15 | 7.22 | 303,000 |
| 06 May 24 |
7.24000 +0.14 |
7.32 | 7.15 | 7.15 | 396,200 |
| 03 May 24 |
7.10000 -0.08 |
7.33 | 7.08 | 7.33 | 342,700 |
| 02 May 24 |
7.18000 +0.03 |
7.31 | 7.12 | 7.20 | 407,600 |
| 01 May 24 |
7.15000 -0.32 |
7.45 | 7.06 | 7.45 | 562,300 |
| 30 Apr 24 |
7.47000 -0.42 |
7.85 | 7.46 | 7.85 | 595,400 |
| 29 Apr 24 |
7.89000 +0.12 |
7.89 | 7.73 | 7.75 | 302,500 |
| 26 Apr 24 |
7.77000 -0.03 |
7.88 | 7.72 | 7.79 | 289,400 |
| 25 Apr 24 |
7.80000 +0.13 |
7.84 | 7.64 | 7.65 | 315,700 |
| 24 Apr 24 |
7.67000 -0.08 |
7.76 | 7.64 | 7.70 | 295,700 |
| 23 Apr 24 |
7.75000 +0.21 |
7.76 | 7.46 | 7.52 | 415,100 |
| 22 Apr 24 |
7.54000 -0.01 |
7.62 | 7.45 | 7.55 | 290,600 |
| 19 Apr 24 |
7.55000 -0.09 |
7.71 | 7.54 | 7.60 | 394,400 |
| 18 Apr 24 |
7.64000 -0.12 |
7.80 | 7.61 | 7.76 | 263,300 |
| 17 Apr 24 |
7.76000 -0.03 |
7.91 | 7.72 | 7.77 | 352,400 |
| 16 Apr 24 |
7.79000 +0.12 |
7.86 | 7.63 | 7.67 | 473,500 |
| 15 Apr 24 |
7.67000 -0.26 |
7.96 | 7.61 | 7.91 | 598,200 |
| 12 Apr 24 |
7.93000 -0.01 |
8.14 | 7.90 | 8.05 | 445,700 |
| 11 Apr 24 |
7.94000 -0.07 |
8.06 | 7.91 | 7.99 | 673,600 |
| 10 Apr 24 |
8.01000 +0.08 |
8.03 | 7.89 | 7.95 | 380,000 |
| 09 Apr 24 |
7.93000 -0.06 |
8.08 | 7.89 | 8.00 | 376,700 |
| 08 Apr 24 |
7.99000 -0.10 |
8.11 | 7.95 | 8.07 | 451,300 |
| 05 Apr 24 |
8.09000 +0.12 |
8.10 | 7.94 | 7.98 | 542,000 |
| 04 Apr 24 |
7.97000 -0.06 |
8.07 | 7.90 | 8.07 | 600,700 |
| 03 Apr 24 |
8.03000 +0.04 |
8.16 | 7.98 | 7.98 | 628,600 |
| 02 Apr 24 |
7.99000 +0.16 |
8.09 | 7.86 | 7.91 | 927,800 |
| 01 Apr 24 |
7.83000 +0.12 |
7.90 | 7.68 | 7.75 | 356,400 |
| 28 Mar 24 |
7.71000 +0.09 |
7.77 | 7.63 | 7.68 | 269,600 |
| 27 Mar 24 |
7.62000 +0.03 |
7.62 | 7.50 | 7.50 | 380,000 |
| 26 Mar 24 |
7.59000 -0.02 |
7.70 | 7.52 | 7.67 | 584,900 |
| 25 Mar 24 |
7.61000 +0.20 |
7.64 | 7.45 | 7.46 | 353,600 |
| 22 Mar 24 |
7.41000 -0.05 |
7.48 | 7.36 | 7.45 | 413,000 |
| 21 Mar 24 |
7.46000 +0.14 |
7.54 | 7.34 | 7.36 | 531,900 |
| 20 Mar 24 |
7.32000 +0.00 |
7.35 | 7.24 | 7.25 | 372,900 |
| 19 Mar 24 |
7.32000 +0.30 |
7.32 | 7.02 | 7.02 | 575,900 |
| 18 Mar 24 |
7.02000 +0.13 |
7.06 | 6.89 | 6.92 | 526,000 |
| 15 Mar 24 |
6.89000 -0.06 |
7.00 | 6.87 | 6.95 | 343,400 |
| 14 Mar 24 |
6.95000 +0.25 |
7.03 | 6.70 | 6.75 | 729,100 |
| 13 Mar 24 |
6.70000 +0.25 |
6.75 | 6.53 | 6.54 | 844,400 |
| 12 Mar 24 |
6.45000 -0.06 |
6.59 | 6.43 | 6.49 | 360,200 |
| 11 Mar 24 |
6.51000 +0.07 |
6.51 | 6.34 | 6.38 | 345,100 |
| 08 Mar 24 |
6.44000 -0.12 |
6.60 | 6.41 | 6.59 | 587,700 |
| 07 Mar 24 |
6.56000 -0.36 |
6.67 | 6.39 | 6.65 | 1,498,600 |
| 06 Mar 24 |
6.92000 +0.08 |
6.99 | 6.88 | 6.96 | 638,700 |
| 05 Mar 24 |
6.84000 -0.07 |
6.97 | 6.81 | 6.90 | 466,500 |
| 04 Mar 24 |
6.91000 -0.01 |
6.99 | 6.91 | 6.99 | 367,500 |
| 01 Mar 24 |
6.92000 +0.12 |
6.98 | 6.87 | 6.87 | 774,700 |
| 29 Feb 24 |
6.80000 -0.09 |
6.90 | 6.75 | 6.90 | 604,800 |
| 28 Feb 24 |
6.89000 +0.00 |
6.94 | 6.84 | 6.92 | 220,400 |
| 27 Feb 24 |
6.89000 +0.07 |
6.95 | 6.84 | 6.85 | 350,600 |
| 26 Feb 24 |
6.82000 -0.04 |
6.90 | 6.80 | 6.82 | 285,300 |
| 23 Feb 24 |
6.86000 -0.09 |
6.87 | 6.77 | 6.87 | 371,600 |
| 22 Feb 24 |
6.95000 +0.04 |
6.97 | 6.85 | 6.90 | 294,600 |
| 21 Feb 24 |
6.91000 +0.19 |
6.98 | 6.70 | 6.70 | 265,000 |
| 20 Feb 24 |
6.72000 -0.07 |
6.83 | 6.66 | 6.75 | 346,100 |
| 16 Feb 24 |
6.79000 +0.04 |
6.83 | 6.69 | 6.71 | 276,800 |
| 15 Feb 24 |
6.75000 +0.30 |
6.76 | 6.41 | 6.41 | 414,500 |
| 14 Feb 24 |
6.45000 +0.00 |
6.59 | 6.40 | 6.45 | 307,200 |
| 13 Feb 24 |
6.45000 -0.06 |
6.55 | 6.34 | 6.55 | 392,800 |
| 12 Feb 24 |
6.51000 +0.17 |
6.54 | 6.31 | 6.31 | 347,700 |
| 09 Feb 24 |
6.34000 +0.05 |
6.35 | 6.25 | 6.30 | 339,900 |
| 08 Feb 24 |
6.29000 +0.19 |
6.34 | 6.13 | 6.13 | 275,000 |
| 07 Feb 24 |
6.10000 +0.03 |
6.12 | 6.04 | 6.07 | 216,300 |
| 06 Feb 24 |
6.07000 +0.06 |
6.16 | 6.00 | 6.00 | 224,800 |
| 05 Feb 24 |
6.01000 -0.06 |
6.08 | 5.89 | 6.08 | 459,000 |
| 02 Feb 24 |
6.07000 -0.14 |
6.22 | 6.07 | 6.21 | 439,200 |
| 01 Feb 24 |
6.21000 -0.13 |
6.47 | 6.20 | 6.36 | 542,900 |
| 31 Jan 24 |
6.34000 -0.15 |
6.46 | 6.33 | 6.43 | 466,400 |
| 30 Jan 24 |
6.49000 +0.00 |
6.50 | 6.37 | 6.41 | 171,200 |
| 29 Jan 24 |
6.49000 -0.03 |
6.55 | 6.40 | 6.55 | 253,400 |
| 26 Jan 24 |
6.52000 +0.04 |
6.53 | 6.37 | 6.45 | 421,300 |
| 25 Jan 24 |
6.48000 +0.12 |
6.48 | 6.35 | 6.44 | 395,900 |
| 24 Jan 24 |
6.36000 +0.05 |
6.44 | 6.29 | 6.36 | 406,400 |
| 23 Jan 24 |
6.31000 +0.02 |
6.35 | 6.24 | 6.24 | 411,800 |
| 22 Jan 24 |
6.29000 +0.09 |
6.31 | 6.06 | 6.20 | 461,700 |
| 19 Jan 24 |
6.20000 -0.07 |
6.29 | 6.13 | 6.28 | 374,400 |
| 18 Jan 24 |
6.27000 -0.02 |
6.31 | 6.20 | 6.31 | 292,900 |
| 17 Jan 24 |
6.29000 -0.11 |
6.35 | 6.24 | 6.35 | 323,800 |
| 16 Jan 24 |
6.40000 -0.06 |
6.47 | 6.36 | 6.47 | 518,400 |
| 15 Jan 24 |
6.46000 +0.08 |
6.47 | 6.30 | 6.32 | 320,600 |
| 12 Jan 24 |
6.38000 +0.10 |
6.42 | 6.31 | 6.35 | 329,900 |
| 11 Jan 24 |
6.28000 +0.00 |
6.35 | 6.24 | 6.33 | 383,700 |
| 10 Jan 24 |
6.28000 -0.10 |
6.40 | 6.26 | 6.34 | 327,000 |
| 09 Jan 24 |
6.38000 -0.09 |
6.49 | 6.31 | 6.49 | 327,200 |
| 08 Jan 24 |
6.47000 -0.17 |
6.55 | 6.31 | 6.54 | 459,100 |
| 05 Jan 24 |
6.64000 +0.05 |
6.68 | 6.56 | 6.66 | 247,000 |
| 04 Jan 24 |
6.59000 -0.08 |
6.72 | 6.54 | 6.71 | 415,800 |
| 03 Jan 24 |
6.67000 +0.15 |
6.72 | 6.51 | 6.54 | 587,000 |
| 02 Jan 24 |
6.52000 +0.04 |
6.67 | 6.51 | 6.54 | 441,700 |
| 29 Dec 23 |
6.48000 +0.01 |
6.50 | 6.39 | 6.46 | 528,900 |
| 28 Dec 23 |
6.47000 -0.11 |
6.58 | 6.43 | 6.57 | 343,400 |
| 27 Dec 23 |
6.58000 -0.01 |
6.67 | 6.56 | 6.66 | 702,900 |
| 22 Dec 23 |
6.59000 -0.08 |
6.74 | 6.57 | 6.71 | 610,000 |
| 21 Dec 23 |
6.67000 +0.03 |
6.70 | 6.59 | 6.59 | 531,900 |
| 20 Dec 23 |
6.64000 -0.04 |
6.85 | 6.60 | 6.71 | 957,500 |
| 19 Dec 23 |
6.68000 +0.12 |
6.80 | 6.55 | 6.57 | 864,700 |
| 18 Dec 23 |
6.56000 +0.16 |
6.66 | 6.48 | 6.52 | 824,000 |
| 15 Dec 23 |
6.40000 -0.09 |
6.51 | 6.34 | 6.51 | 951,700 |
| 14 Dec 23 |
6.49000 +0.21 |
6.56 | 6.39 | 6.42 | 1,688,000 |
| 13 Dec 23 |
6.28000 -0.16 |
6.46 | 6.17 | 6.40 | 2,024,900 |
| 12 Dec 23 |
6.44000 -0.22 |
6.60 | 6.32 | 6.57 | 884,100 |
| 11 Dec 23 |
6.66000 -0.18 |
6.83 | 6.59 | 6.83 | 645,600 |
| 08 Dec 23 |
6.84000 +0.02 |
6.97 | 6.79 | 6.86 | 1,687,900 |
| 07 Dec 23 |
6.82000 -0.01 |
6.92 | 6.74 | 6.90 | 580,300 |
| 06 Dec 23 |
6.83000 -0.28 |
7.07 | 6.81 | 7.01 | 1,201,800 |
| 05 Dec 23 |
7.11000 -0.17 |
7.33 | 7.08 | 7.24 | 650,000 |
| 04 Dec 23 |
7.28000 -0.27 |
7.53 | 7.28 | 7.50 | 560,400 |
| 01 Dec 23 |
7.55000 -0.15 |
7.76 | 7.54 | 7.68 | 1,155,500 |
| 30 Nov 23 |
7.70000 -0.17 |
7.99 | 7.67 | 7.94 | 715,500 |
| 29 Nov 23 |
7.87000 +0.00 |
7.92 | 7.76 | 7.90 | 375,500 |
| 28 Nov 23 |
7.87000 +0.02 |
7.95 | 7.76 | 7.85 | 368,900 |
| 27 Nov 23 |
7.85000 -0.15 |
7.97 | 7.76 | 7.97 | 635,800 |
| 24 Nov 23 |
8.00000 -0.04 |
8.09 | 7.95 | 8.00 | 361,100 |
| 23 Nov 23 |
8.04000 +0.05 |
8.05 | 7.95 | 7.98 | 371,100 |
| 22 Nov 23 |
7.99000 -0.22 |
8.13 | 7.95 | 8.00 | 1,384,000 |
| 21 Nov 23 |
8.21000 -0.08 |
8.27 | 8.14 | 8.27 | 518,300 |
| 20 Nov 23 |
8.29000 -0.01 |
8.44 | 8.27 | 8.44 | 424,900 |
| 17 Nov 23 |
8.30000 +0.10 |
8.42 | 8.20 | 8.22 | 361,100 |
| 16 Nov 23 |
8.20000 -0.30 |
8.43 | 8.07 | 8.40 | 837,900 |
| 15 Nov 23 |
8.50000 -0.25 |
8.72 | 8.50 | 8.65 | 332,800 |
| 14 Nov 23 |
8.75000 -0.03 |
8.83 | 8.67 | 8.73 | 186,100 |
| 13 Nov 23 |
8.78000 +0.06 |
8.91 | 8.74 | 8.79 | 184,500 |
| 10 Nov 23 |
8.72000 +0.21 |
8.75 | 8.55 | 8.61 | 291,800 |
| 09 Nov 23 |
8.51000 +0.06 |
8.81 | 8.51 | 8.62 | 654,300 |
| 08 Nov 23 |
8.45000 -0.25 |
8.75 | 8.37 | 8.68 | 704,300 |
| 07 Nov 23 |
8.70000 -0.57 |
9.10 | 8.70 | 9.06 | 1,068,700 |
| 06 Nov 23 |
9.27000 -0.11 |
9.49 | 9.14 | 9.49 | 668,600 |
| 03 Nov 23 |
9.38000 -0.37 |
9.77 | 9.38 | 9.71 | 851,300 |
| 02 Nov 23 |
9.75000 +0.23 |
9.75 | 9.48 | 9.59 | 623,500 |
| 01 Nov 23 |
9.52000 +0.00 |
9.69 | 9.51 | 9.64 | 487,400 |
| 31 Oct 23 |
9.52000 +0.03 |
9.75 | 9.46 | 9.51 | 776,900 |
| 30 Oct 23 |
9.49000 -0.13 |
9.66 | 9.32 | 9.62 | 389,400 |
| 27 Oct 23 |
9.62000 +0.14 |
9.70 | 9.35 | 9.53 | 779,900 |
| 26 Oct 23 |
9.48000 +0.15 |
9.53 | 9.10 | 9.21 | 919,500 |
| 25 Oct 23 |
9.33000 +0.14 |
9.40 | 9.13 | 9.19 | 485,100 |
| 24 Oct 23 |
9.19000 +0.01 |
9.23 | 9.05 | 9.20 | 469,800 |
| 23 Oct 23 |
9.18000 -0.09 |
9.39 | 9.11 | 9.14 | 607,900 |
| 20 Oct 23 |
9.27000 -0.02 |
9.36 | 9.18 | 9.31 | 712,100 |
| 19 Oct 23 |
9.29000 +0.11 |
9.30 | 8.93 | 9.09 | 605,400 |
| 18 Oct 23 |
9.18000 +0.00 |
9.30 | 9.11 | 9.21 | 394,500 |
| 17 Oct 23 |
9.18000 +0.11 |
9.26 | 9.01 | 9.01 | 397,100 |
| 16 Oct 23 |
9.07000 -0.06 |
9.20 | 9.03 | 9.20 | 357,400 |
| 13 Oct 23 |
9.13000 +0.25 |
9.20 | 9.01 | 9.02 | 416,100 |
| 12 Oct 23 |
8.88000 +0.08 |
8.93 | 8.73 | 8.90 | 360,900 |
| 11 Oct 23 |
8.80000 -0.06 |
8.86 | 8.62 | 8.79 | 438,200 |
| 10 Oct 23 |
8.86000 +0.25 |
8.99 | 8.78 | 8.99 | 493,800 |
| 06 Oct 23 |
8.61000 +0.28 |
8.66 | 8.23 | 8.39 | 395,400 |
| 05 Oct 23 |
8.33000 +0.03 |
8.48 | 8.19 | 8.25 | 446,500 |
| 04 Oct 23 |
8.30000 -0.39 |
8.59 | 8.26 | 8.59 | 569,200 |
| 03 Oct 23 |
8.69000 -0.07 |
8.73 | 8.53 | 8.69 | 879,200 |
| 02 Oct 23 |
8.76000 -0.50 |
9.27 | 8.73 | 9.27 | 690,500 |
| 29 Sep 23 |
9.26000 -0.27 |
9.54 | 9.26 | 9.53 | 845,900 |
| 28 Sep 23 |
9.53000 -0.04 |
9.64 | 9.46 | 9.51 | 574,600 |
| 27 Sep 23 |
9.57000 +0.23 |
9.65 | 9.43 | 9.54 | 560,100 |
| 26 Sep 23 |
9.34000 -0.05 |
9.44 | 9.29 | 9.33 | 296,900 |
| 25 Sep 23 |
9.39000 +0.24 |
9.39 | 9.10 | 9.11 | 340,700 |
| 22 Sep 23 |
9.15000 +0.10 |
9.23 | 9.06 | 9.19 | 348,800 |
| 21 Sep 23 |
9.05000 -0.18 |
9.28 | 9.05 | 9.22 | 354,700 |
| 20 Sep 23 |
9.23000 -0.07 |
9.41 | 9.15 | 9.23 | 402,900 |
| 19 Sep 23 |
9.30000 -0.07 |
9.50 | 9.27 | 9.45 | 286,100 |
| 18 Sep 23 |
9.37000 -0.08 |
9.58 | 9.35 | 9.53 | 367,900 |
| 15 Sep 23 |
9.45000 -0.09 |
9.57 | 9.41 | 9.48 | 375,400 |
| 14 Sep 23 |
9.54000 +0.33 |
9.65 | 9.38 | 9.38 | 1,042,400 |
| 13 Sep 23 |
9.21000 +0.20 |
9.34 | 8.97 | 9.05 | 784,200 |
| 12 Sep 23 |
9.01000 +0.35 |
9.11 | 8.72 | 8.74 | 1,010,200 |
| 11 Sep 23 |
8.66000 -0.05 |
8.82 | 8.59 | 8.75 | 423,600 |
| 08 Sep 23 |
8.71000 +0.10 |
8.84 | 8.65 | 8.68 | 386,400 |
| 07 Sep 23 |
8.61000 -0.13 |
8.81 | 8.57 | 8.72 | 309,200 |
| 06 Sep 23 |
8.74000 +0.01 |
8.89 | 8.68 | 8.68 | 355,300 |
| 05 Sep 23 |
8.73000 +0.08 |
8.84 | 8.69 | 8.74 | 510,900 |
| 01 Sep 23 |
8.65000 +0.35 |
8.65 | 8.37 | 8.37 | 820,300 |
| 31 Aug 23 |
8.30000 +0.12 |
8.34 | 8.20 | 8.23 | 422,600 |
| 30 Aug 23 |
8.18000 +0.03 |
8.26 | 8.17 | 8.18 | 225,200 |
| 29 Aug 23 |
8.15000 +0.08 |
8.19 | 7.99 | 8.06 | 209,800 |
| 28 Aug 23 |
8.07000 +0.09 |
8.13 | 8.00 | 8.01 | 176,600 |
| 25 Aug 23 |
7.98000 +0.05 |
8.08 | 7.86 | 7.99 | 293,700 |
| 24 Aug 23 |
7.93000 -0.01 |
8.04 | 7.82 | 7.88 | 325,200 |
| 23 Aug 23 |
7.94000 -0.22 |
8.05 | 7.85 | 8.01 | 466,700 |
| 22 Aug 23 |
8.16000 +0.04 |
8.27 | 8.12 | 8.12 | 274,800 |
| 21 Aug 23 |
8.12000 -0.13 |
8.34 | 8.11 | 8.31 | 225,400 |
| 18 Aug 23 |
8.25000 +0.03 |
8.26 | 8.10 | 8.14 | 213,500 |
| 17 Aug 23 |
8.22000 +0.07 |
8.30 | 8.13 | 8.15 | 513,300 |
| 16 Aug 23 |
8.15000 -0.22 |
8.42 | 8.14 | 8.33 | 440,500 |
| 15 Aug 23 |
8.37000 -0.28 |
8.51 | 8.26 | 8.51 | 539,800 |
| 14 Aug 23 |
8.65000 -0.13 |
8.71 | 8.61 | 8.71 | 298,900 |
| 11 Aug 23 |
8.78000 +0.15 |
8.81 | 8.58 | 8.58 | 262,900 |
| 10 Aug 23 |
8.63000 -0.10 |
8.79 | 8.58 | 8.75 | 340,000 |
| 09 Aug 23 |
8.73000 +0.18 |
8.85 | 8.57 | 8.57 | 654,500 |
| 08 Aug 23 |
8.55000 +0.03 |
8.57 | 8.33 | 8.43 | 511,300 |
| 04 Aug 23 |
8.52000 +0.38 |
8.70 | 8.15 | 8.15 | 741,100 |
| 03 Aug 23 |
8.14000 -0.09 |
8.24 | 7.89 | 8.07 | 884,700 |
| 02 Aug 23 |
8.23000 -0.01 |
8.24 | 8.03 | 8.16 | 479,400 |
| 01 Aug 23 |
8.24000 -0.04 |
8.25 | 8.12 | 8.22 | 473,800 |
| 31 Jul 23 |
8.28000 +0.03 |
8.32 | 8.14 | 8.31 | 724,800 |
| 28 Jul 23 |
8.25000 +0.26 |
8.25 | 7.94 | 8.00 | 377,300 |
| 27 Jul 23 |
7.99000 -0.09 |
8.15 | 7.97 | 8.11 | 338,500 |
| 26 Jul 23 |
8.08000 -0.01 |
8.10 | 7.97 | 8.03 | 442,100 |
| 25 Jul 23 |
8.09000 -0.04 |
8.15 | 8.04 | 8.13 | 566,200 |
| 24 Jul 23 |
8.13000 +0.18 |
8.17 | 7.95 | 8.01 | 356,300 |
| 21 Jul 23 |
7.95000 +0.02 |
8.04 | 7.93 | 7.97 | 160,500 |
| 20 Jul 23 |
7.93000 -0.12 |
8.08 | 7.85 | 8.08 | 311,400 |
| 19 Jul 23 |
8.05000 +0.06 |
8.14 | 7.96 | 8.06 | 283,300 |
| 18 Jul 23 |
7.99000 +0.28 |
8.00 | 7.75 | 7.75 | 337,500 |
| 17 Jul 23 |
7.71000 -0.08 |
7.75 | 7.62 | 7.62 | 169,200 |
| 14 Jul 23 |
7.79000 -0.20 |
7.99 | 7.69 | 7.99 | 295,200 |
| 13 Jul 23 |
7.99000 +0.07 |
8.03 | 7.82 | 7.92 | 278,700 |
| 12 Jul 23 |
7.92000 +0.13 |
7.95 | 7.82 | 7.88 | 394,200 |
| 11 Jul 23 |
7.79000 +0.38 |
7.80 | 7.42 | 7.43 | 455,400 |
| 10 Jul 23 |
7.41000 +0.08 |
7.41 | 7.22 | 7.32 | 340,300 |
| 07 Jul 23 |
7.33000 +0.35 |
7.35 | 6.93 | 6.97 | 377,800 |
| 06 Jul 23 |
6.98000 -0.18 |
7.15 | 6.90 | 7.11 | 225,700 |
| 05 Jul 23 |
7.16000 -0.08 |
7.36 | 7.13 | 7.36 | 189,200 |
| 04 Jul 23 |
7.24000 +0.20 |
7.24 | 7.08 | 7.08 | 146,400 |
| 30 Jun 23 |
7.04000 +0.05 |
7.06 | 6.95 | 7.06 | 231,500 |
| 29 Jun 23 |
6.99000 +0.12 |
7.00 | 6.82 | 6.87 | 197,900 |
| 28 Jun 23 |
6.87000 +0.08 |
6.89 | 6.68 | 6.82 | 183,100 |
| 27 Jun 23 |
6.79000 -0.10 |
6.90 | 6.77 | 6.86 | 584,600 |
| 26 Jun 23 |
6.89000 +0.11 |
6.93 | 6.75 | 6.75 | 578,900 |
| 23 Jun 23 |
6.78000 -0.10 |
6.84 | 6.68 | 6.72 | 500,500 |
| 22 Jun 23 |
6.88000 -0.34 |
7.17 | 6.88 | 7.12 | 796,700 |
| 21 Jun 23 |
7.22000 +0.22 |
7.24 | 7.01 | 7.03 | 258,900 |
| 20 Jun 23 |
7.00000 -0.27 |
7.27 | 6.94 | 7.22 | 581,500 |
| 19 Jun 23 |
7.27000 +0.06 |
7.30 | 7.16 | 7.17 | 95,300 |
| 16 Jun 23 |
7.21000 -0.08 |
7.37 | 7.17 | 7.37 | 340,400 |
| 15 Jun 23 |
7.29000 +0.03 |
7.34 | 7.19 | 7.26 | 292,600 |
| 14 Jun 23 |
7.26000 -0.07 |
7.45 | 7.15 | 7.41 | 460,500 |
| 13 Jun 23 |
7.33000 +0.08 |
7.56 | 7.30 | 7.35 | 247,100 |
| 12 Jun 23 |
7.25000 -0.26 |
7.41 | 7.23 | 7.41 | 315,000 |
| 09 Jun 23 |
7.51000 -0.16 |
7.70 | 7.51 | 7.65 | 273,100 |
| 08 Jun 23 |
7.67000 -0.20 |
7.90 | 7.60 | 7.90 | 194,400 |
| 07 Jun 23 |
7.87000 +0.13 |
7.91 | 7.77 | 7.79 | 186,300 |
| 06 Jun 23 |
7.74000 -0.01 |
7.77 | 7.61 | 7.67 | 181,900 |
| 05 Jun 23 |
7.75000 -0.09 |
8.03 | 7.72 | 8.02 | 193,100 |
| 02 Jun 23 |
7.84000 +0.30 |
7.91 | 7.68 | 7.68 | 335,200 |
| 01 Jun 23 |
7.54000 +0.07 |
7.64 | 7.42 | 7.50 | 429,400 |
| 31 May 23 |
7.47000 -0.23 |
7.60 | 7.41 | 7.52 | 958,300 |
| 30 May 23 |
7.70000 -0.40 |
7.94 | 7.60 | 7.94 | 355,200 |
| 29 May 23 |
8.10000 +0.23 |
8.11 | 7.89 | 7.89 | 258,500 |
| 26 May 23 |
7.87000 +0.08 |
7.93 | 7.81 | 7.89 | 261,900 |
| 25 May 23 |
7.79000 -0.26 |
7.98 | 7.76 | 7.93 | 258,100 |
| 24 May 23 |
8.05000 +0.07 |
8.09 | 7.92 | 8.03 | 239,700 |
| 23 May 23 |
7.98000 +0.18 |
8.08 | 7.85 | 7.87 | 367,300 |
| 19 May 23 |
7.80000 +0.18 |
7.83 | 7.70 | 7.70 | 361,600 |
| 18 May 23 |
7.62000 +0.06 |
7.66 | 7.45 | 7.56 | 415,800 |
| 17 May 23 |
7.56000 +0.01 |
7.65 | 7.44 | 7.61 | 654,000 |
| 16 May 23 |
7.55000 -0.16 |
7.78 | 7.54 | 7.68 | 323,800 |
| 15 May 23 |
7.71000 +0.09 |
7.79 | 7.66 | 7.66 | 432,700 |
| 12 May 23 |
7.62000 -0.08 |
7.81 | 7.58 | 7.77 | 641,600 |
| 11 May 23 |
7.70000 -0.08 |
7.72 | 7.56 | 7.69 | 520,000 |
| 10 May 23 |
7.78000 -0.20 |
8.01 | 7.78 | 8.01 | 515,200 |
| 09 May 23 |
7.98000 +0.02 |
8.04 | 7.81 | 7.90 | 491,500 |
| 08 May 23 |
7.96000 +0.09 |
8.09 | 7.89 | 8.09 | 662,400 |
| 05 May 23 |
7.87000 +0.22 |
7.97 | 7.77 | 7.91 | 393,600 |
| 04 May 23 |
7.65000 -0.32 |
8.10 | 7.51 | 7.96 | 1,364,800 |
| 03 May 23 |
7.97000 -0.22 |
8.11 | 7.92 | 8.05 | 515,800 |
| 02 May 23 |
8.19000 -0.36 |
8.48 | 7.99 | 8.47 | 683,600 |
| 01 May 23 |
8.55000 -0.22 |
8.76 | 8.51 | 8.73 | 361,200 |
| 28 Apr 23 |
8.77000 +0.11 |
8.83 | 8.55 | 8.65 | 297,300 |
| 27 Apr 23 |
8.66000 -0.02 |
8.78 | 8.53 | 8.63 | 429,100 |
| 26 Apr 23 |
8.68000 -0.12 |
8.85 | 8.57 | 8.79 | 593,300 |
| 25 Apr 23 |
8.80000 -0.33 |
9.07 | 8.76 | 9.07 | 506,300 |
| 24 Apr 23 |
9.13000 +0.17 |
9.14 | 8.85 | 8.92 | 356,500 |
| 21 Apr 23 |
8.96000 +0.03 |
9.01 | 8.87 | 8.99 | 318,300 |
| 20 Apr 23 |
8.93000 -0.25 |
9.10 | 8.85 | 9.05 | 441,900 |
| 19 Apr 23 |
9.18000 -0.16 |
9.26 | 9.05 | 9.26 | 427,700 |
| 18 Apr 23 |
9.34000 -0.05 |
9.41 | 9.26 | 9.36 | 396,500 |
| 17 Apr 23 |
9.39000 +0.01 |
9.51 | 9.33 | 9.41 | 376,600 |
| 14 Apr 23 |
9.38000 -0.10 |
9.59 | 9.35 | 9.50 | 403,600 |
| 13 Apr 23 |
9.48000 -0.09 |
9.62 | 9.47 | 9.60 | 277,700 |
| 12 Apr 23 |
9.57000 +0.02 |
9.64 | 9.53 | 9.58 | 340,700 |
| 11 Apr 23 |
9.55000 +0.05 |
9.63 | 9.42 | 9.58 | 464,300 |
| 10 Apr 23 |
9.50000 +0.15 |
9.64 | 9.37 | 9.43 | 593,200 |
| 06 Apr 23 |
9.35000 +0.02 |
9.48 | 9.25 | 9.34 | 261,300 |
| 05 Apr 23 |
9.33000 +0.05 |
9.39 | 9.16 | 9.30 | 450,500 |
| 04 Apr 23 |
9.28000 -0.03 |
9.38 | 9.16 | 9.37 | 370,400 |
| 03 Apr 23 |
9.31000 +0.52 |
9.37 | 9.08 | 9.23 | 1,007,300 |
| 31 Mar 23 |
8.79000 -0.05 |
8.96 | 8.79 | 8.86 | 299,300 |
| 30 Mar 23 |
8.84000 +0.11 |
8.84 | 8.64 | 8.76 | 222,100 |
| 29 Mar 23 |
8.73000 +0.11 |
8.87 | 8.69 | 8.79 | 439,400 |
| 28 Mar 23 |
8.62000 +0.11 |
8.74 | 8.44 | 8.52 | 303,300 |
| 27 Mar 23 |
8.51000 +0.21 |
8.53 | 8.21 | 8.40 | 590,900 |
| 24 Mar 23 |
8.30000 +0.14 |
8.33 | 7.84 | 7.96 | 713,900 |
| 23 Mar 23 |
8.16000 -0.21 |
8.64 | 8.12 | 8.43 | 516,200 |
| 22 Mar 23 |
8.37000 -0.02 |
8.62 | 8.32 | 8.40 | 596,000 |
| 21 Mar 23 |
8.39000 +0.43 |
8.44 | 8.12 | 8.13 | 676,300 |
| 20 Mar 23 |
7.96000 +0.08 |
7.99 | 7.72 | 7.80 | 898,700 |
| 17 Mar 23 |
7.88000 -0.36 |
8.20 | 7.78 | 8.16 | 860,300 |
| 16 Mar 23 |
8.24000 +0.16 |
8.25 | 7.75 | 7.91 | 786,900 |
| 15 Mar 23 |
8.08000 -0.64 |
8.40 | 7.83 | 8.40 | 1,555,800 |
| 14 Mar 23 |
8.72000 -0.18 |
9.16 | 8.63 | 8.87 | 646,000 |
| 13 Mar 23 |
8.90000 -0.02 |
9.03 | 8.44 | 8.63 | 745,500 |
| 10 Mar 23 |
8.92000 -0.19 |
9.16 | 8.83 | 9.05 | 773,600 |
| 09 Mar 23 |
9.11000 +0.23 |
9.45 | 9.02 | 9.02 | 1,573,100 |
| 08 Mar 23 |
8.88000 -0.06 |
9.05 | 8.78 | 8.90 | 477,800 |
| 07 Mar 23 |
8.94000 -0.26 |
9.20 | 8.89 | 9.18 | 492,700 |
| 06 Mar 23 |
9.20000 +0.03 |
9.24 | 8.95 | 9.09 | 503,400 |
| 03 Mar 23 |
9.17000 +0.15 |
9.20 | 8.90 | 8.93 | 580,600 |
| 02 Mar 23 |
9.02000 +0.02 |
9.08 | 8.87 | 9.01 | 529,600 |
| 01 Mar 23 |
9.00000 +0.19 |
9.00 | 8.69 | 8.79 | 375,900 |
| 28 Feb 23 |
8.81000 -0.07 |
8.99 | 8.78 | 8.99 | 525,300 |
| 27 Feb 23 |
8.88000 +0.06 |
8.93 | 8.71 | 8.82 | 391,600 |
| 24 Feb 23 |
8.82000 +0.15 |
8.86 | 8.54 | 8.65 | 505,000 |
| 23 Feb 23 |
8.67000 +0.22 |
8.69 | 8.48 | 8.58 | 537,000 |
| 22 Feb 23 |
8.45000 -0.05 |
8.64 | 8.34 | 8.47 | 515,900 |
| 21 Feb 23 |
8.50000 -0.28 |
8.80 | 8.42 | 8.75 | 1,047,200 |
| 17 Feb 23 |
8.78000 -0.35 |
9.00 | 8.74 | 8.98 | 926,500 |
| 16 Feb 23 |
9.13000 -0.08 |
9.21 | 9.04 | 9.10 | 775,100 |
| 15 Feb 23 |
9.21000 -0.29 |
9.44 | 9.06 | 9.38 | 1,078,700 |
| 14 Feb 23 |
9.50000 +0.05 |
9.54 | 9.26 | 9.36 | 902,700 |
| 13 Feb 23 |
9.45000 -0.12 |
9.56 | 9.37 | 9.56 | 912,300 |
| 10 Feb 23 |
9.57000 +0.15 |
9.63 | 9.39 | 9.52 | 1,084,100 |
| 09 Feb 23 |
9.42000 -0.18 |
9.62 | 9.32 | 9.56 | 951,200 |
| 08 Feb 23 |
9.60000 +0.05 |
9.67 | 9.47 | 9.55 | 688,400 |
| 07 Feb 23 |
9.55000 +0.18 |
9.62 | 9.29 | 9.39 | 1,445,300 |
| 06 Feb 23 |
9.37000 +0.16 |
9.39 | 9.06 | 9.25 | 1,010,400 |
| 03 Feb 23 |
9.21000 -0.06 |
9.63 | 9.19 | 9.27 | 867,200 |
| 02 Feb 23 |
9.27000 -0.33 |
9.64 | 9.14 | 9.56 | 916,100 |
| 01 Feb 23 |
9.60000 -0.16 |
9.76 | 9.26 | 9.76 | 1,231,900 |
| 31 Jan 23 |
9.76000 +0.11 |
9.80 | 9.52 | 9.69 | 709,400 |
| 30 Jan 23 |
9.65000 -0.07 |
9.85 | 9.47 | 9.48 | 811,400 |
| 27 Jan 23 |
9.72000 +0.24 |
9.77 | 9.36 | 9.46 | 883,200 |
| 26 Jan 23 |
9.48000 +0.15 |
9.49 | 9.17 | 9.49 | 450,400 |
| 25 Jan 23 |
9.33000 -0.09 |
9.38 | 9.18 | 9.38 | 411,400 |
| 24 Jan 23 |
9.42000 -0.11 |
9.51 | 9.32 | 9.50 | 315,300 |
| 23 Jan 23 |
9.53000 +0.03 |
9.64 | 9.47 | 9.55 | 297,000 |
| 20 Jan 23 |
9.50000 +0.02 |
9.64 | 9.43 | 9.50 | 324,800 |
| 19 Jan 23 |
9.48000 +0.03 |
9.58 | 9.25 | 9.41 | 320,200 |
| 18 Jan 23 |
9.45000 -0.08 |
9.89 | 9.44 | 9.68 | 759,900 |
| 17 Jan 23 |
9.53000 +0.30 |
9.61 | 9.31 | 9.35 | 691,100 |
| 16 Jan 23 |
9.23000 +0.02 |
9.34 | 9.15 | 9.23 | 360,700 |
| 13 Jan 23 |
9.21000 +0.04 |
9.29 | 9.03 | 9.22 | 437,700 |
| 12 Jan 23 |
9.17000 +0.29 |
9.22 | 8.95 | 8.97 | 602,800 |
| 11 Jan 23 |
8.88000 +0.10 |
8.89 | 8.65 | 8.88 | 500,800 |
| 10 Jan 23 |
8.78000 -0.05 |
8.89 | 8.63 | 8.81 | 284,600 |
| 09 Jan 23 |
8.83000 +0.08 |
9.09 | 8.74 | 8.96 | 379,000 |
| 06 Jan 23 |
8.75000 +0.29 |
8.78 | 8.56 | 8.58 | 464,300 |
| 05 Jan 23 |
8.46000 +0.14 |
8.57 | 8.30 | 8.39 | 487,500 |
| 04 Jan 23 |
8.32000 +0.08 |
8.48 | 8.07 | 8.18 | 639,400 |
| 03 Jan 23 |
8.24000 -0.87 |
9.08 | 8.19 | 9.00 | 900,900 |
| 30 Dec 22 |
9.11000 +0.35 |
9.15 | 8.64 | 8.69 | 942,800 |
| 29 Dec 22 |
8.76000 +0.09 |
8.79 | 8.49 | 8.53 | 247,700 |
| 28 Dec 22 |
8.67000 -0.32 |
9.18 | 8.59 | 9.18 | 648,000 |
| 23 Dec 22 |
8.99000 +0.40 |
9.00 | 8.50 | 8.71 | 448,500 |
| 22 Dec 22 |
8.59000 -0.16 |
8.91 | 8.40 | 8.91 | 506,000 |
| 21 Dec 22 |
8.75000 +0.39 |
8.75 | 8.42 | 8.50 | 638,000 |
| 20 Dec 22 |
8.36000 +0.16 |
8.49 | 8.18 | 8.35 | 647,300 |
| 19 Dec 22 |
8.20000 -0.30 |
8.55 | 8.09 | 8.55 | 644,600 |
| 16 Dec 22 |
8.50000 -0.08 |
8.53 | 8.22 | 8.34 | 996,000 |
| 15 Dec 22 |
8.58000 +0.04 |
8.60 | 8.34 | 8.38 | 389,600 |
| 14 Dec 22 |
8.54000 +0.03 |
8.71 | 8.37 | 8.57 | 545,900 |
| 13 Dec 22 |
8.51000 +0.05 |
8.73 | 8.47 | 8.65 | 637,500 |
| 12 Dec 22 |
8.46000 -0.02 |
8.64 | 8.32 | 8.51 | 677,600 |
| 09 Dec 22 |
8.48000 -0.12 |
8.65 | 8.34 | 8.60 | 786,700 |
| 08 Dec 22 |
8.60000 -0.13 |
9.00 | 8.52 | 8.92 | 845,000 |
| 07 Dec 22 |
8.73000 -0.17 |
9.02 | 8.62 | 8.91 | 1,056,200 |
| 06 Dec 22 |
8.90000 -0.60 |
9.57 | 8.87 | 9.42 | 1,123,300 |
| 05 Dec 22 |
9.50000 -0.27 |
10.05 | 9.30 | 9.87 | 1,144,000 |
| 02 Dec 22 |
9.77000 -0.03 |
9.95 | 9.66 | 9.78 | 444,900 |
| 01 Dec 22 |
9.80000 -0.16 |
10.19 | 9.76 | 10.09 | 631,400 |
| 30 Nov 22 |
9.96000 +0.21 |
10.11 | 9.84 | 9.93 | 1,352,900 |
| 29 Nov 22 |
9.75000 +0.31 |
9.90 | 9.50 | 9.57 | 1,142,500 |
| 28 Nov 22 |
9.44000 -0.08 |
9.57 | 9.17 | 9.41 | 1,052,300 |
| 25 Nov 22 |
9.52000 +0.21 |
10.12 | 9.33 | 9.39 | 1,958,600 |
| 24 Nov 22 |
9.31000 -0.02 |
9.40 | 9.29 | 9.36 | 246,700 |
| 23 Nov 22 |
9.33000 +0.04 |
9.41 | 8.96 | 9.10 | 731,700 |
| 22 Nov 22 |
9.29000 +0.29 |
9.29 | 9.05 | 9.10 | 578,100 |
| 21 Nov 22 |
9.00000 -0.03 |
9.00 | 8.30 | 8.90 | 1,927,000 |
| 18 Nov 22 |
9.03000 -0.02 |
9.08 | 8.72 | 8.79 | 774,600 |
| 17 Nov 22 |
9.05000 -0.20 |
9.13 | 8.81 | 9.07 | 1,225,000 |
| 16 Nov 22 |
9.25000 -0.44 |
9.61 | 9.22 | 9.58 | 1,536,100 |
| 15 Nov 22 |
9.69000 -0.11 |
9.83 | 9.57 | 9.80 | 911,700 |
| 14 Nov 22 |
9.80000 +0.10 |
10.00 | 9.64 | 9.64 | 1,212,100 |
| 11 Nov 22 |
9.70000 +0.37 |
9.87 | 9.50 | 9.50 | 741,500 |
| 10 Nov 22 |
9.33000 +0.38 |
9.43 | 9.00 | 9.12 | 1,056,500 |
| 09 Nov 22 |
8.95000 -0.72 |
9.54 | 8.82 | 9.50 | 1,629,400 |
| 08 Nov 22 |
9.67000 -0.10 |
9.85 | 9.59 | 9.80 | 1,018,600 |
| 07 Nov 22 |
9.77000 +0.17 |
9.87 | 9.57 | 9.67 | 833,900 |
| 04 Nov 22 |
9.60000 -0.06 |
10.25 | 9.51 | 9.92 | 1,883,600 |
| 03 Nov 22 |
9.66000 -0.61 |
9.86 | 9.41 | 9.64 | 3,388,900 |
| 02 Nov 22 |
10.27000 -0.19 |
10.64 | 10.20 | 10.53 | 988,100 |
| 01 Nov 22 |
10.46000 +0.23 |
10.60 | 10.32 | 10.32 | 424,400 |
| 31 Oct 22 |
10.23000 +0.17 |
10.35 | 9.76 | 9.76 | 495,300 |
| 28 Oct 22 |
10.06000 -0.05 |
10.10 | 9.73 | 10.10 | 640,800 |
| 27 Oct 22 |
10.11000 +0.13 |
10.51 | 10.02 | 10.18 | 724,800 |
| 26 Oct 22 |
9.98000 +0.34 |
10.08 | 9.62 | 9.65 | 791,500 |
| 25 Oct 22 |
9.64000 +0.03 |
9.72 | 9.51 | 9.55 | 665,800 |
| 24 Oct 22 |
9.61000 +0.24 |
9.61 | 9.38 | 9.38 | 571,200 |
| 21 Oct 22 |
9.37000 +0.08 |
9.53 | 9.23 | 9.33 | 658,700 |
| 20 Oct 22 |
9.29000 +0.00 |
9.54 | 9.24 | 9.43 | 550,300 |
| 19 Oct 22 |
9.29000 +0.45 |
9.32 | 8.85 | 8.85 | 592,800 |
| 18 Oct 22 |
8.84000 -0.15 |
9.09 | 8.62 | 9.00 | 539,100 |
| 17 Oct 22 |
8.99000 +0.02 |
9.22 | 8.95 | 9.14 | 554,800 |
| 14 Oct 22 |
8.97000 -0.28 |
9.33 | 8.95 | 9.20 | 443,900 |
| 13 Oct 22 |
9.25000 +0.39 |
9.45 | 8.60 | 8.60 | 645,200 |
| 12 Oct 22 |
8.86000 -0.06 |
8.97 | 8.47 | 8.85 | 612,000 |
| 11 Oct 22 |
8.92000 -0.46 |
9.25 | 8.76 | 9.00 | 698,900 |
| 07 Oct 22 |
9.38000 +0.12 |
9.75 | 9.12 | 9.32 | 795,000 |
| 06 Oct 22 |
9.26000 +0.20 |
9.29 | 9.00 | 9.06 | 481,200 |
| 05 Oct 22 |
9.06000 +0.25 |
9.11 | 8.60 | 8.83 | 513,000 |
| 04 Oct 22 |
8.81000 +0.55 |
8.81 | 8.45 | 8.47 | 539,300 |
| 03 Oct 22 |
8.26000 +0.45 |
8.35 | 8.09 | 8.24 | 814,500 |
| 30 Sep 22 |
7.81000 -0.09 |
8.01 | 7.64 | 7.78 | 368,000 |
| 29 Sep 22 |
7.90000 +0.02 |
7.92 | 7.58 | 7.90 | 447,500 |
| 28 Sep 22 |
7.88000 +0.57 |
7.97 | 7.24 | 7.38 | 718,900 |
| 27 Sep 22 |
7.31000 +0.07 |
7.54 | 7.23 | 7.45 | 932,200 |
| 26 Sep 22 |
7.24000 -0.41 |
7.80 | 7.15 | 7.56 | 1,219,700 |
| 23 Sep 22 |
7.65000 -1.08 |
8.48 | 7.61 | 8.29 | 1,282,500 |
| 22 Sep 22 |
8.73000 -0.19 |
9.28 | 8.70 | 9.12 | 446,900 |
| 21 Sep 22 |
8.92000 -0.20 |
9.31 | 8.92 | 9.21 | 368,500 |
| 20 Sep 22 |
9.12000 -0.14 |
9.21 | 8.86 | 9.17 | 448,500 |
| 19 Sep 22 |
9.26000 +0.02 |
9.34 | 8.80 | 8.80 | 351,600 |
| 16 Sep 22 |
9.24000 -0.18 |
9.45 | 9.04 | 9.33 | 473,300 |
| 15 Sep 22 |
9.42000 -0.11 |
9.49 | 9.24 | 9.37 | 401,700 |
| 14 Sep 22 |
9.53000 +0.28 |
9.71 | 9.29 | 9.29 | 433,300 |
| 13 Sep 22 |
9.25000 -0.03 |
9.39 | 9.09 | 9.21 | 413,500 |
| 12 Sep 22 |
9.28000 +0.22 |
9.32 | 9.10 | 9.21 | 460,400 |
| 09 Sep 22 |
9.06000 +0.34 |
9.13 | 8.92 | 8.98 | 535,200 |
| 08 Sep 22 |
8.72000 -0.05 |
8.90 | 8.59 | 8.81 | 710,400 |
| 07 Sep 22 |
8.77000 -0.76 |
9.40 | 8.71 | 9.30 | 1,145,400 |
| 06 Sep 22 |
9.53000 -0.10 |
9.84 | 9.42 | 9.78 | 424,900 |
| 02 Sep 22 |
9.63000 +0.21 |
9.83 | 9.51 | 9.83 | 656,500 |
| 01 Sep 22 |
9.42000 -0.66 |
9.88 | 9.30 | 9.85 | 865,500 |
| 31 Aug 22 |
10.08000 -0.26 |
10.38 | 9.88 | 9.98 | 720,000 |
| 30 Aug 22 |
10.34000 -0.57 |
10.66 | 10.10 | 10.66 | 513,400 |
| 29 Aug 22 |
10.91000 +0.54 |
10.98 | 10.25 | 10.33 | 884,800 |
| 26 Aug 22 |
10.37000 -0.32 |
10.71 | 10.27 | 10.71 | 673,900 |
| 25 Aug 22 |
10.69000 +0.04 |
10.98 | 10.58 | 10.75 | 531,100 |
| 24 Aug 22 |
10.65000 +0.29 |
10.65 | 10.25 | 10.47 | 458,600 |
| 23 Aug 22 |
10.36000 +0.48 |
10.45 | 9.98 | 10.00 | 534,200 |
| 22 Aug 22 |
9.88000 -0.03 |
9.94 | 9.36 | 9.66 | 641,700 |
| 19 Aug 22 |
9.91000 -0.01 |
10.15 | 9.78 | 9.83 | 458,600 |
| 18 Aug 22 |
9.92000 +0.41 |
9.92 | 9.53 | 9.58 | 688,800 |
| 17 Aug 22 |
9.51000 +0.17 |
9.65 | 9.30 | 9.40 | 362,100 |
| 16 Aug 22 |
9.34000 -0.18 |
9.80 | 9.32 | 9.41 | 604,400 |
| 15 Aug 22 |
9.52000 -0.17 |
9.54 | 8.88 | 9.12 | 524,300 |
| 12 Aug 22 |
9.69000 -0.01 |
9.75 | 9.41 | 9.59 | 360,600 |
| 11 Aug 22 |
9.70000 +0.47 |
9.82 | 9.38 | 9.47 | 672,800 |
| 10 Aug 22 |
9.23000 +0.28 |
9.40 | 8.70 | 8.99 | 770,700 |
| 09 Aug 22 |
8.95000 +0.03 |
9.16 | 8.86 | 9.08 | 419,800 |
| 08 Aug 22 |
8.92000 +0.23 |
9.07 | 8.53 | 8.60 | 443,100 |
| 05 Aug 22 |
8.69000 +0.11 |
8.93 | 8.32 | 8.49 | 425,400 |
| 04 Aug 22 |
8.58000 -0.62 |
9.10 | 8.57 | 9.10 | 898,800 |
| 03 Aug 22 |
9.20000 -0.48 |
9.82 | 9.16 | 9.82 | 645,500 |
| 02 Aug 22 |
9.68000 -0.48 |
9.90 | 9.57 | 9.82 | 746,700 |
| 29 Jul 22 |
10.16000 +0.92 |
10.27 | 9.44 | 9.44 | 1,149,300 |
| 28 Jul 22 |
9.24000 -0.42 |
10.12 | 9.10 | 10.10 | 1,098,500 |
| 27 Jul 22 |
9.66000 +0.50 |
9.68 | 9.19 | 9.22 | 624,100 |
| 26 Jul 22 |
9.16000 -0.05 |
9.65 | 9.08 | 9.50 | 1,013,600 |
| 25 Jul 22 |
9.21000 +0.43 |
9.27 | 8.83 | 8.84 | 389,300 |
| 22 Jul 22 |
8.78000 -0.16 |
9.15 | 8.74 | 8.98 | 267,600 |
| 21 Jul 22 |
8.94000 -0.42 |
9.01 | 8.52 | 8.65 | 554,500 |
| 20 Jul 22 |
9.36000 +0.26 |
9.40 | 8.84 | 8.96 | 598,900 |
| 19 Jul 22 |
9.10000 +0.46 |
9.22 | 8.69 | 8.70 | 510,900 |
| 18 Jul 22 |
8.64000 +0.50 |
8.90 | 8.40 | 8.54 | 1,320,900 |
| 15 Jul 22 |
8.14000 +0.35 |
8.17 | 7.82 | 8.12 | 746,000 |
| 14 Jul 22 |
7.79000 -0.14 |
7.82 | 7.20 | 7.62 | 1,280,400 |
| 13 Jul 22 |
7.93000 -0.05 |
8.08 | 7.73 | 7.84 | 643,200 |
| 12 Jul 22 |
7.98000 -0.31 |
8.10 | 7.69 | 7.92 | 663,700 |
| 11 Jul 22 |
8.29000 -0.17 |
8.40 | 8.10 | 8.25 | 638,200 |
| 08 Jul 22 |
8.46000 -0.01 |
8.55 | 8.15 | 8.55 | 598,100 |
| 07 Jul 22 |
8.47000 +0.37 |
8.75 | 8.31 | 8.52 | 1,400,600 |
| 06 Jul 22 |
8.10000 -0.35 |
8.55 | 7.46 | 8.32 | 2,427,500 |
| 05 Jul 22 |
8.45000 -0.89 |
9.05 | 8.27 | 9.01 | 1,273,900 |
| 04 Jul 22 |
9.34000 +0.23 |
9.49 | 9.09 | 9.45 | 684,100 |
| 30 Jun 22 |
9.11000 -0.39 |
9.35 | 8.62 | 9.21 | 1,726,500 |
| 29 Jun 22 |
9.50000 -0.59 |
10.32 | 9.45 | 10.25 | 517,600 |
| 28 Jun 22 |
10.09000 +0.53 |
10.40 | 9.77 | 9.83 | 1,313,300 |
| 27 Jun 22 |
9.56000 +0.27 |
9.71 | 9.28 | 9.39 | 1,200,100 |
| 24 Jun 22 |
9.29000 +0.51 |
9.48 | 8.90 | 8.93 | 807,600 |
| 23 Jun 22 |
8.78000 -1.31 |
10.15 | 8.64 | 10.09 | 1,668,500 |
| 22 Jun 22 |
10.09000 -0.83 |
10.36 | 9.74 | 9.79 | 958,900 |
| 21 Jun 22 |
10.92000 +0.24 |
11.15 | 10.77 | 10.97 | 522,500 |
| 20 Jun 22 |
10.68000 +0.24 |
10.68 | 10.25 | 10.40 | 472,700 |
| 17 Jun 22 |
10.44000 -0.76 |
11.35 | 10.11 | 11.25 | 1,318,000 |
| 16 Jun 22 |
11.20000 -0.39 |
11.51 | 10.78 | 11.35 | 1,485,300 |
| 15 Jun 22 |
11.59000 -0.19 |
11.94 | 11.27 | 11.74 | 557,100 |
| 14 Jun 22 |
11.78000 -0.28 |
12.48 | 11.52 | 12.38 | 691,200 |
| 13 Jun 22 |
12.06000 -0.63 |
12.28 | 11.49 | 12.07 | 1,087,500 |
| 10 Jun 22 |
12.69000 -0.23 |
12.95 | 12.43 | 12.75 | 488,800 |
| 09 Jun 22 |
12.92000 -0.45 |
13.23 | 12.79 | 13.23 | 839,000 |
| 08 Jun 22 |
13.37000 +0.65 |
13.68 | 12.79 | 12.98 | 1,582,100 |
| 07 Jun 22 |
12.72000 +0.30 |
12.82 | 12.21 | 12.32 | 1,089,300 |
| 06 Jun 22 |
12.42000 +0.42 |
12.46 | 12.12 | 12.12 | 939,100 |
| 03 Jun 22 |
12.00000 +0.12 |
12.11 | 11.68 | 11.87 | 953,800 |
| 02 Jun 22 |
11.88000 +0.21 |
11.97 | 11.54 | 11.56 | 980,400 |
| 01 Jun 22 |
11.67000 +0.13 |
11.78 | 11.38 | 11.64 | 979,600 |
| 31 May 22 |
11.54000 +0.00 |
11.84 | 11.22 | 11.75 | 3,025,900 |
| 30 May 22 |
11.54000 +0.54 |
11.65 | 11.07 | 11.18 | 561,900 |
| 27 May 22 |
11.00000 +0.14 |
11.09 | 10.71 | 10.89 | 706,600 |
| 26 May 22 |
10.86000 -0.05 |
11.20 | 10.78 | 11.00 | 1,113,100 |
| 25 May 22 |
10.91000 +0.71 |
11.10 | 10.23 | 10.23 | 1,552,400 |
| 24 May 22 |
10.20000 +0.18 |
10.51 | 10.10 | 10.11 | 773,800 |
| 20 May 22 |
10.02000 -0.14 |
10.40 | 9.76 | 10.26 | 868,500 |
| 19 May 22 |
10.16000 -0.04 |
10.31 | 9.75 | 9.87 | 596,900 |
| 18 May 22 |
10.20000 -0.27 |
10.57 | 10.02 | 10.57 | 547,700 |
| 17 May 22 |
10.47000 +0.18 |
10.67 | 10.42 | 10.50 | 758,000 |
| 16 May 22 |
10.29000 +0.27 |
10.51 | 10.02 | 10.07 | 913,400 |
| 13 May 22 |
10.02000 +0.58 |
10.24 | 9.69 | 9.75 | 1,102,900 |
| 12 May 22 |
9.44000 -0.25 |
9.70 | 9.20 | 9.68 | 730,200 |
| 11 May 22 |
9.69000 +0.13 |
10.21 | 9.58 | 9.77 | 981,200 |
| 10 May 22 |
9.56000 -0.04 |
10.18 | 9.21 | 9.52 | 913,900 |
| 09 May 22 |
9.60000 -0.90 |
10.45 | 9.49 | 10.10 | 1,453,900 |
| 06 May 22 |
10.50000 -0.03 |
10.69 | 9.93 | 10.54 | 1,219,500 |
| 05 May 22 |
10.53000 -0.25 |
10.90 | 10.22 | 10.79 | 883,900 |
| 04 May 22 |
10.78000 +0.66 |
10.79 | 10.11 | 10.30 | 1,139,400 |
| 03 May 22 |
10.12000 +0.43 |
10.26 | 9.66 | 9.66 | 616,700 |
| 02 May 22 |
9.69000 -0.15 |
9.78 | 9.30 | 9.75 | 978,200 |
| 29 Apr 22 |
9.84000 -0.29 |
10.36 | 9.69 | 10.20 | 767,200 |
| 28 Apr 22 |
10.13000 +0.38 |
10.31 | 9.58 | 9.80 | 755,000 |
| 27 Apr 22 |
9.75000 +0.05 |
9.83 | 9.49 | 9.83 | 523,400 |
| 26 Apr 22 |
9.70000 +0.07 |
9.95 | 9.54 | 9.66 | 743,800 |
| 25 Apr 22 |
9.63000 -0.42 |
9.75 | 9.25 | 9.58 | 841,600 |
| 22 Apr 22 |
10.05000 -0.32 |
10.37 | 9.86 | 10.34 | 1,095,900 |
| 21 Apr 22 |
10.37000 -0.25 |
10.83 | 10.22 | 10.75 | 876,700 |
| 20 Apr 22 |
10.62000 +0.56 |
10.82 | 10.20 | 10.20 | 1,323,300 |
| 19 Apr 22 |
10.06000 -0.11 |
10.27 | 9.95 | 10.09 | 833,000 |
| 18 Apr 22 |
10.17000 +0.10 |
10.39 | 9.96 | 10.01 | 1,312,600 |
| 14 Apr 22 |
10.07000 +0.94 |
10.12 | 9.19 | 9.21 | 2,786,400 |
| 13 Apr 22 |
9.13000 +0.35 |
9.20 | 8.73 | 8.90 | 799,900 |
| 12 Apr 22 |
8.78000 +0.20 |
8.93 | 8.69 | 8.75 | 952,700 |
| 11 Apr 22 |
8.58000 -0.61 |
9.02 | 8.57 | 9.02 | 1,335,200 |
| 08 Apr 22 |
9.19000 +0.35 |
9.22 | 8.81 | 8.83 | 772,200 |
| 07 Apr 22 |
8.84000 +0.12 |
8.99 | 8.64 | 8.75 | 713,600 |
| 06 Apr 22 |
8.72000 -0.29 |
9.17 | 8.66 | 9.08 | 811,900 |
| 05 Apr 22 |
9.01000 -0.28 |
9.41 | 8.98 | 9.33 | 707,800 |
| 04 Apr 22 |
9.29000 +0.11 |
9.43 | 9.13 | 9.26 | 702,900 |
| 01 Apr 22 |
9.18000 +0.32 |
9.38 | 8.80 | 8.80 | 948,500 |
| 31 Mar 22 |
8.86000 +0.04 |
9.01 | 8.62 | 8.62 | 657,400 |
| 30 Mar 22 |
8.82000 +0.07 |
9.11 | 8.75 | 8.83 | 568,000 |
| 29 Mar 22 |
8.75000 +0.41 |
8.79 | 8.06 | 8.20 | 1,305,100 |
| 28 Mar 22 |
8.34000 -0.24 |
8.46 | 8.23 | 8.41 | 696,900 |
| 25 Mar 22 |
8.58000 +0.19 |
8.61 | 8.32 | 8.37 | 1,196,000 |
| 24 Mar 22 |
8.39000 -0.02 |
8.44 | 8.15 | 8.43 | 858,700 |
| 23 Mar 22 |
8.41000 +0.00 |
8.55 | 8.26 | 8.52 | 1,391,900 |
| 22 Mar 22 |
8.41000 -0.32 |
8.81 | 8.36 | 8.81 | 683,900 |
| 21 Mar 22 |
8.73000 +0.26 |
8.82 | 8.48 | 8.70 | 1,070,300 |
| 18 Mar 22 |
8.47000 -0.13 |
8.68 | 8.43 | 8.59 | 607,400 |
| 17 Mar 22 |
8.60000 +0.49 |
8.78 | 8.34 | 8.35 | 841,400 |
| 16 Mar 22 |
8.11000 -0.09 |
8.39 | 7.96 | 8.39 | 601,400 |
| 15 Mar 22 |
8.20000 -0.23 |
8.25 | 7.70 | 7.79 | 1,331,600 |
| 14 Mar 22 |
8.43000 -0.43 |
8.74 | 8.22 | 8.61 | 1,076,900 |
| 11 Mar 22 |
8.86000 +0.03 |
9.12 | 8.59 | 8.83 | 1,336,200 |
| 10 Mar 22 |
8.83000 -0.04 |
9.15 | 8.62 | 9.09 | 849,000 |
| 09 Mar 22 |
8.87000 -0.21 |
9.10 | 8.53 | 8.80 | 1,436,000 |
| 08 Mar 22 |
9.08000 -0.09 |
9.48 | 8.85 | 9.40 | 1,973,500 |
| 07 Mar 22 |
9.17000 +0.71 |
9.30 | 8.65 | 8.70 | 1,983,900 |
| 04 Mar 22 |
8.46000 +0.25 |
8.55 | 8.22 | 8.24 | 1,193,500 |
| 03 Mar 22 |
8.21000 -0.25 |
8.49 | 8.10 | 8.47 | 944,300 |
| 02 Mar 22 |
8.46000 +0.23 |
8.62 | 8.34 | 8.50 | 1,211,000 |
| 01 Mar 22 |
8.23000 +0.54 |
8.26 | 7.92 | 8.00 | 1,855,900 |
| 28 Feb 22 |
7.69000 +0.51 |
7.76 | 7.26 | 7.30 | 1,401,500 |
| 25 Feb 22 |
7.18000 +0.54 |
7.28 | 6.60 | 6.60 | 2,070,900 |
| 24 Feb 22 |
6.64000 +0.06 |
6.88 | 6.53 | 6.86 | 1,224,300 |
| 23 Feb 22 |
6.58000 +0.06 |
6.64 | 6.47 | 6.54 | 718,600 |
| 22 Feb 22 |
6.52000 -0.07 |
6.82 | 6.39 | 6.82 | 680,700 |
| 18 Feb 22 |
6.59000 -0.25 |
6.78 | 6.55 | 6.78 | 680,400 |
| 17 Feb 22 |
6.84000 -0.08 |
6.97 | 6.74 | 6.90 | 612,000 |
| 16 Feb 22 |
6.92000 +0.23 |
7.16 | 6.72 | 6.75 | 1,461,900 |
| 15 Feb 22 |
6.69000 +0.06 |
6.70 | 6.37 | 6.45 | 743,200 |
| 14 Feb 22 |
6.63000 -0.05 |
6.70 | 6.51 | 6.68 | 715,900 |
| 11 Feb 22 |
6.68000 +0.31 |
6.70 | 6.44 | 6.45 | 1,048,100 |
| 10 Feb 22 |
6.37000 +0.00 |
6.54 | 6.32 | 6.32 | 742,300 |
| 09 Feb 22 |
6.37000 +0.09 |
6.39 | 6.21 | 6.30 | 636,200 |
| 08 Feb 22 |
6.28000 -0.33 |
6.55 | 6.22 | 6.55 | 1,056,600 |
| 07 Feb 22 |
6.61000 -0.03 |
6.65 | 6.45 | 6.65 | 654,600 |
| 04 Feb 22 |
6.64000 +0.07 |
6.92 | 6.55 | 6.68 | 1,138,000 |
| 03 Feb 22 |
6.57000 -0.05 |
6.65 | 6.45 | 6.50 | 690,800 |
| 02 Feb 22 |
6.62000 +0.02 |
6.79 | 6.51 | 6.75 | 946,000 |
| 01 Feb 22 |
6.60000 +0.31 |
6.67 | 6.20 | 6.28 | 1,697,600 |
| 31 Jan 22 |
6.29000 +0.02 |
6.48 | 6.28 | 6.32 | 1,321,700 |
| 28 Jan 22 |
6.27000 -0.08 |
6.50 | 6.17 | 6.45 | 2,196,700 |
| 27 Jan 22 |
6.35000 +0.06 |
6.62 | 6.27 | 6.44 | 910,200 |
| 26 Jan 22 |
6.29000 -0.19 |
6.68 | 6.14 | 6.68 | 2,301,800 |
| 25 Jan 22 |
6.48000 +0.17 |
6.54 | 6.12 | 6.26 | 1,177,200 |
| 24 Jan 22 |
6.31000 +0.04 |
6.33 | 5.82 | 5.95 | 1,144,100 |
| 21 Jan 22 |
6.27000 -0.09 |
6.34 | 6.02 | 6.25 | 1,107,900 |
| 20 Jan 22 |
6.36000 -0.14 |
6.66 | 6.36 | 6.47 | 1,014,500 |
| 19 Jan 22 |
6.50000 -0.04 |
6.72 | 6.42 | 6.70 | 794,500 |
| 18 Jan 22 |
6.54000 -0.01 |
6.76 | 6.40 | 6.70 | 2,041,900 |
| 17 Jan 22 |
6.55000 +0.29 |
6.79 | 6.34 | 6.34 | 1,808,900 |
| 14 Jan 22 |
6.26000 +0.60 |
6.33 | 5.64 | 5.73 | 2,134,200 |
| 13 Jan 22 |
5.66000 -0.07 |
5.84 | 5.60 | 5.76 | 2,513,600 |
| 12 Jan 22 |
5.73000 +0.43 |
5.75 | 5.32 | 5.35 | 5,187,800 |
| 11 Jan 22 |
5.30000 +0.15 |
5.32 | 5.15 | 5.18 | 2,471,300 |
| 10 Jan 22 |
5.15000 +0.03 |
5.19 | 4.97 | 5.16 | 1,016,500 |
| 07 Jan 22 |
5.12000 +0.06 |
5.15 | 5.00 | 5.15 | 610,200 |
| 06 Jan 22 |
5.06000 +0.20 |
5.19 | 4.93 | 5.03 | 1,046,800 |
| 05 Jan 22 |
4.86000 +0.09 |
5.14 | 4.83 | 4.85 | 1,072,900 |
| 04 Jan 22 |
4.77000 +0.36 |
4.90 | 4.54 | 4.57 | 1,333,500 |
| 31 Dec 21 |
4.41000 +0.10 |
4.45 | 4.26 | 4.30 | 300,600 |
| 30 Dec 21 |
4.31000 +0.01 |
4.38 | 4.27 | 4.29 | 256,500 |
| 29 Dec 21 |
4.30000 +0.12 |
4.36 | 4.19 | 4.27 | 706,900 |
| 24 Dec 21 |
4.18000 +0.00 |
4.22 | 4.14 | 4.16 | 85,600 |
| 23 Dec 21 |
4.18000 +0.05 |
4.20 | 4.11 | 4.20 | 370,000 |
| 22 Dec 21 |
4.13000 +0.08 |
4.18 | 3.97 | 4.02 | 369,500 |
| 21 Dec 21 |
4.05000 +0.14 |
4.08 | 3.94 | 3.94 | 341,500 |
| 20 Dec 21 |
3.91000 -0.08 |
3.92 | 3.74 | 3.81 | 468,200 |
| 17 Dec 21 |
3.99000 +0.00 |
4.03 | 3.79 | 3.93 | 329,200 |
| 16 Dec 21 |
3.99000 +0.06 |
4.10 | 3.91 | 3.95 | 385,500 |
| 15 Dec 21 |
3.93000 -0.03 |
3.94 | 3.76 | 3.94 | 463,100 |
| 14 Dec 21 |
3.96000 -0.21 |
4.09 | 3.91 | 4.08 | 555,000 |
| 13 Dec 21 |
4.17000 -0.20 |
4.33 | 4.14 | 4.33 | 399,400 |
| 10 Dec 21 |
4.37000 +0.12 |
4.42 | 4.22 | 4.32 | 610,500 |
| 09 Dec 21 |
4.25000 -0.11 |
4.35 | 4.20 | 4.35 | 254,400 |
| 08 Dec 21 |
4.36000 +0.05 |
4.42 | 4.27 | 4.39 | 317,000 |
| 07 Dec 21 |
4.31000 +0.13 |
4.47 | 4.24 | 4.27 | 611,600 |
| 06 Dec 21 |
4.18000 +0.23 |
4.27 | 4.01 | 4.05 | 405,400 |
| 03 Dec 21 |
3.95000 +0.03 |
4.05 | 3.93 | 3.97 | 590,100 |
| 02 Dec 21 |
3.92000 +0.06 |
3.97 | 3.76 | 3.85 | 333,700 |
| 01 Dec 21 |
3.86000 -0.17 |
4.12 | 3.85 | 4.08 | 389,700 |
| 30 Nov 21 |
4.03000 -0.15 |
4.13 | 3.87 | 4.08 | 922,700 |
| 29 Nov 21 |
4.18000 +0.07 |
4.29 | 4.10 | 4.25 | 653,700 |
| 26 Nov 21 |
4.11000 -0.35 |
4.13 | 3.90 | 4.08 | 1,297,000 |
| 25 Nov 21 |
4.46000 -0.01 |
4.50 | 4.40 | 4.50 | 128,500 |
| 24 Nov 21 |
4.47000 +0.03 |
4.51 | 4.35 | 4.42 | 372,100 |
| 23 Nov 21 |
4.44000 +0.22 |
4.48 | 4.25 | 4.25 | 616,900 |
| 22 Nov 21 |
4.22000 -0.03 |
4.33 | 4.13 | 4.22 | 674,300 |
| 19 Nov 21 |
4.25000 -0.22 |
4.38 | 4.16 | 4.38 | 468,700 |
| 18 Nov 21 |
4.47000 +0.04 |
4.50 | 4.34 | 4.43 | 543,100 |
| 17 Nov 21 |
4.43000 -0.12 |
4.64 | 4.41 | 4.55 | 518,100 |
| 16 Nov 21 |
4.55000 -0.10 |
4.69 | 4.51 | 4.65 | 257,400 |
| 15 Nov 21 |
4.65000 +0.08 |
4.66 | 4.38 | 4.51 | 540,800 |
| 12 Nov 21 |
4.57000 -0.09 |
4.68 | 4.53 | 4.63 | 295,900 |
| 11 Nov 21 |
4.66000 -0.02 |
4.76 | 4.60 | 4.73 | 391,600 |
| 10 Nov 21 |
4.68000 -0.13 |
4.80 | 4.57 | 4.80 | 792,900 |
| 09 Nov 21 |
4.81000 -0.04 |
4.89 | 4.66 | 4.89 | 619,600 |
| 08 Nov 21 |
4.85000 -0.07 |
5.00 | 4.82 | 4.99 | 813,400 |
| 05 Nov 21 |
4.92000 -0.03 |
5.02 | 4.84 | 5.02 | 586,800 |
| 04 Nov 21 |
4.95000 -0.18 |
5.25 | 4.93 | 5.25 | 900,000 |
| 03 Nov 21 |
5.13000 -0.04 |
5.21 | 5.06 | 5.07 | 403,000 |
| 02 Nov 21 |
5.17000 -0.09 |
5.27 | 5.12 | 5.21 | 568,600 |
| 01 Nov 21 |
5.26000 -0.13 |
5.52 | 5.22 | 5.39 | 1,204,200 |
| 29 Oct 21 |
5.39000 +0.10 |
5.45 | 5.20 | 5.25 | 741,300 |
| 28 Oct 21 |
5.29000 +0.05 |
5.30 | 5.07 | 5.21 | 497,100 |
| 27 Oct 21 |
5.24000 -0.11 |
5.34 | 5.17 | 5.28 | 386,400 |
| 26 Oct 21 |
5.35000 -0.02 |
5.44 | 5.26 | 5.35 | 472,200 |
| 25 Oct 21 |
5.37000 +0.22 |
5.57 | 5.20 | 5.23 | 1,085,000 |
| 22 Oct 21 |
5.15000 -0.01 |
5.26 | 5.11 | 5.23 | 753,100 |
| 21 Oct 21 |
5.16000 -0.26 |
5.40 | 5.03 | 5.40 | 821,900 |
| 20 Oct 21 |
5.42000 +0.08 |
5.45 | 5.18 | 5.32 | 524,300 |
| 19 Oct 21 |
5.34000 -0.05 |
5.42 | 5.23 | 5.35 | 550,100 |
| 18 Oct 21 |
5.39000 -0.05 |
5.64 | 5.33 | 5.48 | 667,900 |
| 15 Oct 21 |
5.44000 +0.15 |
5.50 | 5.32 | 5.33 | 855,200 |
| 14 Oct 21 |
5.29000 +0.09 |
5.37 | 5.27 | 5.31 | 665,100 |
| 13 Oct 21 |
5.20000 -0.04 |
5.39 | 5.12 | 5.20 | 708,900 |
| 12 Oct 21 |
5.24000 -0.02 |
5.38 | 5.15 | 5.30 | 650,300 |
| 08 Oct 21 |
5.26000 +0.02 |
5.39 | 5.20 | 5.30 | 888,300 |
| 07 Oct 21 |
5.24000 +0.08 |
5.29 | 5.06 | 5.20 | 1,413,100 |
| 06 Oct 21 |
5.16000 -0.06 |
5.34 | 5.05 | 5.18 | 995,500 |
| 05 Oct 21 |
5.22000 -0.16 |
5.54 | 5.20 | 5.45 | 1,614,500 |
| 04 Oct 21 |
5.38000 +0.11 |
5.58 | 5.24 | 5.45 | 691,900 |
| 01 Oct 21 |
5.27000 +0.06 |
5.35 | 5.18 | 5.23 | 164,900 |
| 30 Sep 21 |
5.21000 +0.07 |
5.27 | 5.02 | 5.14 | 296,900 |
| 29 Sep 21 |
5.14000 +0.06 |
5.35 | 5.01 | 5.18 | 494,000 |
| 28 Sep 21 |
5.08000 -0.31 |
5.49 | 5.07 | 5.45 | 366,200 |
| 27 Sep 21 |
5.39000 +0.39 |
5.55 | 5.24 | 5.32 | 531,500 |
| 24 Sep 21 |
5.00000 +0.18 |
5.13 | 4.75 | 4.79 | 416,200 |
| 23 Sep 21 |
4.82000 +0.57 |
4.88 | 4.21 | 4.28 | 734,600 |
| 22 Sep 21 |
4.25000 +0.12 |
4.31 | 4.21 | 4.22 | 410,300 |
| 21 Sep 21 |
4.13000 -0.01 |
4.23 | 4.05 | 4.23 | 115,300 |
| 20 Sep 21 |
4.14000 -0.24 |
4.35 | 4.06 | 4.35 | 275,000 |
| 17 Sep 21 |
4.38000 -0.12 |
4.51 | 4.36 | 4.45 | 120,500 |
| 16 Sep 21 |
4.50000 +0.05 |
4.55 | 4.32 | 4.36 | 216,200 |
| 15 Sep 21 |
4.45000 +0.43 |
4.48 | 4.10 | 4.11 | 676,100 |
| 14 Sep 21 |
4.02000 +0.00 |
4.11 | 3.91 | 4.05 | 356,000 |
| 13 Sep 21 |
4.02000 +0.17 |
4.06 | 3.89 | 3.89 | 331,700 |
| 10 Sep 21 |
3.85000 -0.01 |
3.94 | 3.81 | 3.89 | 183,100 |
| 09 Sep 21 |
3.86000 -0.08 |
3.95 | 3.81 | 3.91 | 188,500 |
| 08 Sep 21 |
3.94000 -0.11 |
4.08 | 3.85 | 4.04 | 347,500 |
| 07 Sep 21 |
4.05000 -0.05 |
4.16 | 4.00 | 4.06 | 270,200 |
| 03 Sep 21 |
4.10000 -0.08 |
4.21 | 4.01 | 4.15 | 450,600 |
| 02 Sep 21 |
4.18000 +0.14 |
4.19 | 4.03 | 4.05 | 281,800 |
| 01 Sep 21 |
4.04000 -0.09 |
4.13 | 4.00 | 4.11 | 232,400 |
| 31 Aug 21 |
4.13000 -0.07 |
4.20 | 4.05 | 4.19 | 159,700 |
| 30 Aug 21 |
4.20000 -0.07 |
4.28 | 4.13 | 4.28 | 262,400 |
| 27 Aug 21 |
4.27000 +0.05 |
4.30 | 4.10 | 4.26 | 719,500 |
| 26 Aug 21 |
4.22000 -0.17 |
4.40 | 4.17 | 4.34 | 180,900 |
| 25 Aug 21 |
4.39000 +0.06 |
4.43 | 4.33 | 4.40 | 213,100 |
| 24 Aug 21 |
4.33000 +0.10 |
4.45 | 4.30 | 4.30 | 100,500 |
| 23 Aug 21 |
4.23000 +0.11 |
4.39 | 4.10 | 4.32 | 243,800 |
| 20 Aug 21 |
4.12000 -0.16 |
4.18 | 3.06 | 3.06 | 319,700 |
| 19 Aug 21 |
4.27640 +0.00 |
4.28 | 3.98 | 4.18 | 255,024 |
| 18 Aug 21 |
4.27640 -0.30 |
4.67 | 4.28 | 4.67 | 218,612 |
| 17 Aug 21 |
4.57470 -0.20 |
4.77 | 4.57 | 4.67 | 55,471 |
| 16 Aug 21 |
4.77360 -0.10 |
4.87 | 4.48 | 4.77 | 133,165 |
| 13 Aug 21 |
4.87310 -0.10 |
5.07 | 4.87 | 5.07 | 98,588 |
| 12 Aug 21 |
4.97250 -0.20 |
5.17 | 4.97 | 5.17 | 45,000 |
| 11 Aug 21 |
5.17140 +0.00 |
5.27 | 4.97 | 5.27 | 67,718 |
| 10 Aug 21 |
5.17140 +0.20 |
5.17 | 4.97 | 5.07 | 49,918 |
| 09 Aug 21 |
4.97250 -0.10 |
5.07 | 4.87 | 4.97 | 134,435 |
| 06 Aug 21 |
5.07200 +0.10 |
5.17 | 4.97 | 5.17 | 114,718 |
| 05 Aug 21 |
4.97250 +0.00 |
5.17 | 4.87 | 4.87 | 69,388 |
| 04 Aug 21 |
4.97250 -0.20 |
5.17 | 4.87 | 5.17 | 201,141 |
| 03 Aug 21 |
5.17140 -0.20 |
5.37 | 5.07 | 5.27 | 86,565 |
| 30 Jul 21 |
5.37030 -0.20 |
5.87 | 5.27 | 5.87 | 146,659 |
| 29 Jul 21 |
5.56920 +0.10 |
5.57 | 5.37 | 5.47 | 51,635 |
| 28 Jul 21 |
5.46980 +0.00 |
5.57 | 5.27 | 5.57 | 235,271 |
| 27 Jul 21 |
5.46980 -0.10 |
5.57 | 5.37 | 5.57 | 24,882 |
| 26 Jul 21 |
5.56920 +0.00 |
5.77 | 5.57 | 5.57 | 45,647 |
| 23 Jul 21 |
5.56920 -0.10 |
5.87 | 5.47 | 5.87 | 59,153 |
| 22 Jul 21 |
5.66870 -0.30 |
5.97 | 5.67 | 5.97 | 100,306 |
| 21 Jul 21 |
5.96700 +0.30 |
5.97 | 5.77 | 5.87 | 58,988 |
| 20 Jul 21 |
5.66870 +0.40 |
5.87 | 5.27 | 5.27 | 90,482 |
| 19 Jul 21 |
5.27090 -0.30 |
5.47 | 5.07 | 5.27 | 141,224 |
| 16 Jul 21 |
5.56920 -0.40 |
6.07 | 5.57 | 6.07 | 95,812 |
| 15 Jul 21 |
5.96700 -0.20 |
6.17 | 5.77 | 5.97 | 101,000 |
| 14 Jul 21 |
6.16590 -0.20 |
6.36 | 5.97 | 6.36 | 169,612 |
| 13 Jul 21 |
6.36480 +0.00 |
6.36 | 6.17 | 6.27 | 61,024 |
| 12 Jul 21 |
6.36480 -0.20 |
6.46 | 6.27 | 6.36 | 52,035 |
| 09 Jul 21 |
6.56370 +0.20 |
6.66 | 6.27 | 6.46 | 102,753 |
| 08 Jul 21 |
6.36480 +0.00 |
6.36 | 6.07 | 6.17 | 146,506 |
| 07 Jul 21 |
6.36480 -0.30 |
6.66 | 6.17 | 6.66 | 222,294 |
| 06 Jul 21 |
6.66320 -0.20 |
6.76 | 6.46 | 6.76 | 159,694 |
| 05 Jul 21 |
6.86210 +0.20 |
7.06 | 6.36 | 6.86 | 227,518 |
| 02 Jul 21 |
6.66320 +0.00 |
6.76 | 6.66 | 6.76 | 45,424 |
| 30 Jun 21 |
6.66320 -0.20 |
6.96 | 6.66 | 6.96 | 131,294 |
| 29 Jun 21 |
6.86210 +0.10 |
6.96 | 6.76 | 6.76 | 71,847 |
| 28 Jun 21 |
6.76260 -0.20 |
7.06 | 6.46 | 7.06 | 206,471 |
| 25 Jun 21 |
6.96150 -0.10 |
7.16 | 6.86 | 7.16 | 190,106 |
| 24 Jun 21 |
7.06100 -0.20 |
7.36 | 7.06 | 7.16 | 184,753 |
| 23 Jun 21 |
7.25990 +0.50 |
7.46 | 7.06 | 7.16 | 598,482 |
| 22 Jun 21 |
6.76260 +0.00 |
6.86 | 6.56 | 6.76 | 116,024 |
| 21 Jun 21 |
6.76260 +0.30 |
6.86 | 6.27 | 6.46 | 322,200 |
| 18 Jun 21 |
6.46430 +0.10 |
6.46 | 6.27 | 6.36 | 118,035 |
| 17 Jun 21 |
6.36480 -0.50 |
6.96 | 6.17 | 6.96 | 291,906 |
| 16 Jun 21 |
6.86210 +0.00 |
7.06 | 6.66 | 6.86 | 271,106 |
| 15 Jun 21 |
6.86210 +0.40 |
6.86 | 6.56 | 6.66 | 305,224 |
| 14 Jun 21 |
6.46430 +0.50 |
6.66 | 6.07 | 6.07 | 455,435 |
| 11 Jun 21 |
5.96700 +0.00 |
6.07 | 5.97 | 5.97 | 93,800 |
| 10 Jun 21 |
5.96700 +0.10 |
6.07 | 5.87 | 5.87 | 186,647 |
| 09 Jun 21 |
5.86760 +0.00 |
5.97 | 5.77 | 5.87 | 68,471 |
| 08 Jun 21 |
5.86760 -0.10 |
5.97 | 5.67 | 5.97 | 123,082 |
| 07 Jun 21 |
5.96700 -0.10 |
6.07 | 5.87 | 6.07 | 172,506 |
| 04 Jun 21 |
6.06650 +0.30 |
6.07 | 5.87 | 5.87 | 144,788 |
| 03 Jun 21 |
5.76810 -0.20 |
6.07 | 5.77 | 6.07 | 191,812 |
| 02 Jun 21 |
5.96700 +0.10 |
6.17 | 5.87 | 5.87 | 295,200 |
| 01 Jun 21 |
5.86760 +0.20 |
5.97 | 5.77 | 5.87 | 191,659 |
| 31 May 21 |
5.66870 +0.20 |
5.67 | 5.47 | 5.47 | 127,353 |
| 28 May 21 |
5.46980 +0.00 |
5.57 | 5.37 | 5.57 | 70,376 |
| 27 May 21 |
5.46980 +0.10 |
5.47 | 5.27 | 5.37 | 41,024 |
| 26 May 21 |
5.37030 +0.00 |
5.47 | 5.27 | 5.27 | 27,388 |
| 25 May 21 |
5.37030 -0.10 |
5.57 | 5.37 | 5.47 | 61,776 |
| 21 May 21 |
5.46980 +0.00 |
5.47 | 5.37 | 5.47 | 44,318 |
| 20 May 21 |
5.46980 +0.10 |
5.47 | 5.17 | 5.17 | 83,282 |
| 19 May 21 |
5.37030 -0.20 |
5.47 | 5.17 | 5.37 | 86,024 |
| 18 May 21 |
5.56920 +0.00 |
5.67 | 5.37 | 5.57 | 114,576 |
| 17 May 21 |
5.56920 +0.40 |
5.57 | 5.07 | 5.07 | 360,224 |
| 14 May 21 |
5.17140 +0.10 |
5.27 | 5.07 | 5.27 | 60,106 |
| 13 May 21 |
5.07200 -0.30 |
5.37 | 4.97 | 5.27 | 242,000 |
| 12 May 21 |
5.37030 -0.10 |
5.67 | 5.37 | 5.67 | 151,341 |
| 11 May 21 |
5.46980 -0.30 |
5.67 | 5.47 | 5.57 | 100,694 |
| 10 May 21 |
5.76810 -0.20 |
6.17 | 5.67 | 6.17 | 185,400 |
| 07 May 21 |
5.96700 -0.10 |
6.07 | 5.87 | 5.97 | 72,541 |
| 06 May 21 |
6.06650 +0.00 |
6.07 | 5.87 | 6.07 | 104,565 |
| 05 May 21 |
6.06650 +0.40 |
6.17 | 5.77 | 5.87 | 390,824 |
| 04 May 21 |
5.66870 +0.10 |
5.97 | 5.57 | 5.67 | 148,212 |
| 03 May 21 |
5.56920 +0.20 |
5.57 | 5.37 | 5.47 | 109,612 |
| 30 Apr 21 |
5.37030 +0.10 |
5.37 | 5.07 | 5.27 | 146,141 |
| 29 Apr 21 |
5.27090 -0.50 |
5.67 | 5.17 | 5.37 | 385,988 |
| 28 Apr 21 |
5.76810 +0.20 |
5.77 | 5.37 | 5.37 | 59,894 |
| 27 Apr 21 |
5.56920 +0.20 |
5.57 | 5.27 | 5.47 | 64,024 |
| 26 Apr 21 |
5.37030 +0.10 |
5.57 | 5.07 | 5.17 | 65,435 |
| 23 Apr 21 |
5.27090 +0.00 |
5.37 | 5.17 | 5.17 | 46,318 |
| 22 Apr 21 |
5.27090 -0.30 |
5.57 | 5.27 | 5.57 | 44,659 |
| 21 Apr 21 |
5.56920 +0.20 |
5.57 | 5.27 | 5.27 | 73,647 |
| 20 Apr 21 |
5.37030 -0.20 |
5.47 | 5.27 | 5.47 | 63,671 |
| 19 Apr 21 |
5.56920 -0.10 |
5.77 | 5.47 | 5.67 | 77,565 |
| 16 Apr 21 |
5.66870 -0.20 |
5.87 | 5.67 | 5.77 | 82,929 |
| 15 Apr 21 |
5.86760 -0.10 |
6.07 | 5.67 | 5.97 | 111,741 |
| 14 Apr 21 |
5.96700 +0.30 |
6.07 | 5.57 | 5.57 | 164,259 |
| 13 Apr 21 |
5.66870 -0.10 |
5.97 | 5.57 | 5.97 | 92,753 |
| 12 Apr 21 |
5.76810 -0.30 |
6.07 | 5.77 | 6.07 | 102,824 |
| 09 Apr 21 |
6.06650 -0.10 |
6.07 | 5.97 | 6.07 | 38,894 |
| 08 Apr 21 |
6.16590 +0.10 |
6.27 | 5.87 | 6.07 | 120,318 |
| 07 Apr 21 |
6.06650 -0.10 |
6.17 | 6.07 | 6.17 | 60,635 |
| 06 Apr 21 |
6.16590 +0.20 |
6.27 | 5.97 | 6.07 | 89,094 |
| 05 Apr 21 |
5.96700 -0.30 |
6.27 | 5.87 | 6.27 | 79,306 |
| 01 Apr 21 |
6.26540 +0.20 |
6.27 | 5.97 | 6.07 | 70,141 |
| 31 Mar 21 |
6.06650 -0.10 |
6.27 | 5.97 | 6.17 | 76,282 |
| 30 Mar 21 |
6.16590 +0.10 |
6.17 | 5.87 | 5.97 | 71,459 |
| 29 Mar 21 |
6.06650 -0.10 |
6.17 | 5.87 | 6.17 | 63,188 |
| 26 Mar 21 |
6.16590 +0.00 |
6.27 | 5.97 | 6.27 | 71,859 |
| 25 Mar 21 |
6.16590 -0.10 |
6.17 | 5.87 | 5.87 | 151,859 |
| 24 Mar 21 |
6.26540 +0.30 |
6.27 | 5.97 | 5.97 | 135,929 |
| 23 Mar 21 |
5.96700 -0.40 |
6.17 | 5.87 | 5.97 | 198,659 |
| 22 Mar 21 |
6.36480 +0.20 |
6.46 | 6.07 | 6.17 | 112,471 |
| 19 Mar 21 |
6.16590 +0.00 |
6.36 | 5.97 | 6.17 | 329,800 |
| 18 Mar 21 |
6.16590 -0.50 |
6.66 | 5.77 | 6.46 | 240,576 |
| 17 Mar 21 |
6.66320 +0.40 |
6.76 | 6.17 | 6.17 | 385,541 |
| 16 Mar 21 |
6.26540 -0.40 |
6.66 | 6.17 | 6.66 | 529,447 |
| 15 Mar 21 |
6.66320 -0.30 |
6.96 | 6.56 | 6.96 | 219,329 |
| 12 Mar 21 |
6.96150 -0.10 |
7.26 | 6.96 | 7.06 | 107,247 |
| 11 Mar 21 |
7.06100 +0.20 |
7.06 | 6.86 | 7.06 | 102,200 |
| 10 Mar 21 |
6.86210 -0.10 |
7.06 | 6.76 | 6.96 | 204,941 |
| 09 Mar 21 |
6.96150 -0.10 |
7.26 | 6.66 | 7.06 | 323,318 |
| 08 Mar 21 |
7.06100 +0.20 |
7.56 | 6.96 | 7.26 | 578,729 |
| 05 Mar 21 |
6.86210 +1.59 |
7.16 | 5.67 | 5.67 | 1,101,953 |
| 04 Mar 21 |
5.27090 +0.20 |
5.47 | 4.97 | 5.07 | 277,647 |
| 03 Mar 21 |
5.07200 +0.00 |
5.17 | 4.97 | 5.07 | 62,847 |
| 02 Mar 21 |
5.07200 -0.10 |
5.27 | 4.97 | 5.27 | 142,800 |
| 01 Mar 21 |
5.17140 +0.10 |
5.27 | 4.97 | 5.17 | 104,576 |
| 26 Feb 21 |
5.07200 -0.20 |
5.27 | 4.77 | 5.27 | 196,835 |
| 25 Feb 21 |
5.27090 -0.20 |
5.77 | 5.27 | 5.37 | 320,859 |
| 24 Feb 21 |
5.46980 +0.30 |
5.47 | 5.27 | 5.37 | 214,682 |
| 23 Feb 21 |
5.17140 -0.10 |
5.27 | 4.97 | 5.27 | 138,024 |
| 22 Feb 21 |
5.27090 +0.30 |
5.37 | 4.97 | 4.97 | 179,141 |
| 19 Feb 21 |
4.97250 +0.00 |
5.07 | 4.77 | 4.87 | 144,929 |
| 18 Feb 21 |
4.97250 -0.20 |
5.47 | 4.97 | 5.37 | 275,812 |
| 17 Feb 21 |
5.17140 +0.00 |
5.47 | 5.07 | 5.37 | 234,882 |
| 16 Feb 21 |
5.17140 +0.20 |
5.37 | 5.07 | 5.07 | 314,671 |
| 12 Feb 21 |
4.97250 +0.30 |
4.97 | 4.57 | 4.77 | 303,424 |
| 11 Feb 21 |
4.67420 -0.30 |
5.07 | 4.57 | 4.97 | 252,259 |
| 10 Feb 21 |
4.97250 +0.10 |
5.07 | 4.77 | 4.77 | 416,282 |
| 09 Feb 21 |
4.87310 -0.10 |
4.97 | 4.28 | 4.87 | 339,741 |
| 08 Feb 21 |
4.97250 +0.99 |
4.97 | 4.28 | 4.28 | 453,365 |
| 05 Feb 21 |
3.97800 +0.50 |
3.98 | 3.58 | 3.58 | 626,000 |
| 04 Feb 21 |
3.48080 +0.00 |
3.58 | 3.38 | 3.48 | 202,094 |
| 03 Feb 21 |
3.48080 +0.20 |
3.48 | 3.28 | 3.38 | 183,541 |
| 02 Feb 21 |
3.28190 +0.10 |
3.38 | 3.18 | 3.28 | 108,871 |
| 01 Feb 21 |
3.18240 +0.10 |
3.18 | 3.08 | 3.08 | 121,953 |
| 29 Jan 21 |
3.08300 -0.10 |
3.18 | 2.98 | 3.18 | 72,765 |
| 28 Jan 21 |
3.18240 +0.00 |
3.28 | 3.08 | 3.18 | 45,612 |
| 27 Jan 21 |
3.18240 +0.10 |
3.18 | 2.98 | 3.08 | 114,024 |
| 26 Jan 21 |
3.08300 -0.10 |
3.28 | 3.08 | 3.28 | 53,824 |
| 25 Jan 21 |
3.18240 +0.00 |
3.18 | 3.08 | 3.18 | 94,741 |
| 22 Jan 21 |
3.18240 -0.20 |
3.28 | 3.18 | 3.18 | 87,518 |
| 21 Jan 21 |
3.38130 -0.10 |
3.48 | 3.28 | 3.48 | 195,365 |
| 20 Jan 21 |
3.48080 +0.10 |
3.58 | 3.38 | 3.38 | 102,694 |
| 19 Jan 21 |
3.38130 +0.10 |
3.38 | 3.28 | 3.38 | 60,318 |
| 18 Jan 21 |
3.28190 -0.20 |
3.48 | 3.28 | 3.48 | 81,341 |
| 15 Jan 21 |
3.48080 -0.10 |
3.58 | 3.38 | 3.58 | 97,353 |
| 14 Jan 21 |
3.58020 +0.10 |
3.58 | 3.38 | 3.48 | 181,400 |
| 13 Jan 21 |
3.48080 +0.10 |
3.48 | 3.38 | 3.48 | 33,694 |
| 12 Jan 21 |
3.38130 +0.10 |
3.48 | 3.28 | 3.28 | 189,482 |
| 11 Jan 21 |
3.28190 -0.10 |
3.38 | 3.18 | 3.38 | 121,259 |
| 08 Jan 21 |
3.38130 -0.10 |
3.58 | 3.38 | 3.58 | 101,824 |
| 07 Jan 21 |
3.48080 +0.10 |
3.48 | 3.38 | 3.38 | 128,482 |
| 06 Jan 21 |
3.38130 +0.20 |
3.38 | 3.28 | 3.28 | 120,729 |
| 05 Jan 21 |
3.18240 +0.20 |
3.28 | 2.98 | 2.98 | 223,424 |
| 04 Jan 21 |
2.98350 +0.00 |
3.08 | 2.98 | 3.08 | 56,871 |
| 31 Dec 20 |
2.98350 -0.10 |
3.08 | 2.98 | 2.98 | 41,824 |
| 30 Dec 20 |
3.08300 +0.10 |
3.08 | 2.98 | 2.98 | 52,329 |
| 29 Dec 20 |
2.98350 +0.00 |
3.08 | 2.98 | 2.98 | 144,624 |
| 24 Dec 20 |
2.98350 -0.10 |
3.08 | 2.98 | 2.98 | 35,529 |
| 23 Dec 20 |
3.08300 +0.10 |
3.18 | 2.98 | 2.98 | 141,424 |
| 22 Dec 20 |
2.98350 +0.00 |
3.08 | 2.88 | 2.98 | 75,847 |
| 21 Dec 20 |
2.98350 -0.40 |
2.98 | 2.78 | 2.88 | 355,894 |
| 18 Dec 20 |
3.38130 +0.00 |
3.48 | 3.28 | 3.28 | 77,800 |
| 17 Dec 20 |
3.38130 +0.00 |
3.38 | 3.28 | 3.38 | 83,600 |
| 16 Dec 20 |
3.38130 -0.20 |
3.68 | 3.38 | 3.68 | 133,212 |
| 15 Dec 20 |
3.58020 -0.10 |
3.78 | 3.58 | 3.68 | 82,506 |
| 14 Dec 20 |
3.67970 +0.00 |
3.88 | 3.68 | 3.78 | 222,847 |
| 11 Dec 20 |
3.67970 +0.30 |
3.68 | 3.38 | 3.58 | 362,459 |
| 10 Dec 20 |
3.38130 +0.30 |
3.38 | 3.08 | 3.08 | 314,024 |
| 09 Dec 20 |
3.08300 +0.00 |
3.18 | 2.98 | 3.08 | 151,506 |
| 08 Dec 20 |
3.08300 +0.00 |
3.18 | 2.98 | 3.08 | 147,471 |
| 07 Dec 20 |
3.08300 +0.00 |
3.18 | 2.98 | 3.08 | 121,788 |
| 04 Dec 20 |
3.08300 +0.10 |
3.08 | 2.98 | 2.98 | 131,635 |
| 03 Dec 20 |
2.98350 +0.10 |
2.98 | 2.78 | 2.78 | 77,494 |
| 02 Dec 20 |
2.88410 +0.10 |
2.98 | 2.78 | 2.88 | 101,106 |
| 01 Dec 20 |
2.78460 -0.20 |
2.98 | 2.78 | 2.88 | 72,106 |
| 30 Nov 20 |
2.98350 +0.00 |
3.08 | 2.88 | 3.08 | 69,000 |
| 27 Nov 20 |
2.98350 -0.10 |
3.08 | 2.98 | 2.98 | 87,129 |
| 26 Nov 20 |
3.08300 +0.00 |
3.08 | 2.88 | 2.88 | 93,388 |
| 25 Nov 20 |
3.08300 -0.10 |
3.28 | 2.98 | 3.28 | 210,176 |
| 24 Nov 20 |
3.18240 +0.40 |
3.28 | 2.78 | 2.78 | 710,118 |
| 23 Nov 20 |
2.78460 +0.10 |
2.78 | 2.69 | 2.69 | 145,847 |
| 20 Nov 20 |
2.68520 +0.00 |
2.78 | 2.59 | 2.78 | 64,200 |
| 19 Nov 20 |
2.68520 -0.10 |
2.78 | 2.69 | 2.78 | 32,624 |
| 18 Nov 20 |
2.78460 +0.10 |
2.78 | 2.69 | 2.69 | 174,835 |
| 17 Nov 20 |
2.68520 +0.00 |
2.69 | 2.59 | 2.59 | 46,141 |
| 16 Nov 20 |
2.68520 +0.30 |
2.69 | 2.49 | 2.59 | 96,424 |
| 13 Nov 20 |
2.38680 -0.10 |
2.49 | 2.29 | 2.39 | 117,306 |
| 12 Nov 20 |
2.48630 -0.20 |
2.78 | 2.49 | 2.78 | 110,365 |
| 11 Nov 20 |
2.68520 +0.00 |
2.98 | 2.69 | 2.88 | 132,447 |
| 10 Nov 20 |
2.68520 +0.30 |
2.98 | 2.49 | 2.49 | 341,047 |
| 09 Nov 20 |
2.38680 +0.40 |
2.49 | 2.09 | 2.09 | 265,059 |
| 06 Nov 20 |
1.98900 +0.00 |
2.09 | 1.89 | 2.09 | 35,082 |
| 05 Nov 20 |
1.98900 -0.10 |
2.09 | 1.89 | 2.09 | 36,647 |
| 04 Nov 20 |
2.08850 -0.30 |
2.49 | 2.09 | 2.39 | 113,929 |
| 03 Nov 20 |
2.38680 +0.40 |
2.39 | 1.99 | 2.09 | 246,059 |
| 02 Nov 20 |
1.98900 +0.00 |
1.99 | 1.89 | 1.99 | 64,165 |
| 30 Oct 20 |
1.98900 +0.20 |
1.99 | 1.69 | 1.79 | 442,341 |
| 29 Oct 20 |
1.79010 +0.10 |
1.79 | 1.69 | 1.69 | 122,918 |
| 28 Oct 20 |
1.69070 -0.10 |
1.69 | 1.59 | 1.69 | 128,059 |
| 27 Oct 20 |
1.79010 +0.20 |
1.79 | 1.59 | 1.59 | 186,600 |
| 26 Oct 20 |
1.59120 -0.10 |
1.69 | 1.59 | 1.69 | 47,459 |
| 23 Oct 20 |
1.69070 +0.10 |
1.79 | 1.69 | 1.69 | 41,082 |
| 22 Oct 20 |
1.59120 +0.00 |
1.69 | 1.59 | 1.59 | 104,588 |
| 21 Oct 20 |
1.59120 +0.00 |
1.59 | 1.49 | 1.59 | 42,824 |
| 20 Oct 20 |
1.59120 +0.00 |
1.59 | 1.39 | 1.59 | 197,471 |
| 19 Oct 20 |
1.59120 -0.10 |
1.69 | 1.59 | 1.69 | 86,153 |
| 16 Oct 20 |
1.69070 +0.00 |
1.79 | 1.69 | 1.79 | 73,859 |
| 15 Oct 20 |
1.69070 +0.00 |
1.79 | 1.59 | 1.79 | 91,553 |
| 14 Oct 20 |
1.69070 -0.10 |
1.89 | 1.69 | 1.79 | 105,424 |
| 13 Oct 20 |
1.79010 -0.10 |
1.99 | 1.79 | 1.99 | 47,776 |
| 09 Oct 20 |
1.88960 +0.00 |
1.89 | 1.79 | 1.89 | 61,588 |
| 08 Oct 20 |
1.88960 +0.10 |
1.89 | 1.79 | 1.89 | 72,424 |
| 07 Oct 20 |
1.79010 +0.00 |
1.89 | 1.79 | 1.89 | 39,953 |
| 06 Oct 20 |
1.79010 -0.10 |
1.89 | 1.79 | 1.89 | 51,518 |
| 05 Oct 20 |
1.88960 +0.00 |
1.99 | 1.89 | 1.99 | 35,882 |
| 02 Oct 20 |
1.88960 +0.00 |
1.89 | 1.69 | 1.69 | 99,588 |
| 01 Oct 20 |
1.88960 +0.00 |
1.99 | 1.79 | 1.79 | 147,282 |
| 30 Sep 20 |
1.88960 -0.10 |
1.99 | 1.89 | 1.99 | 103,788 |
| 29 Sep 20 |
1.98900 -0.10 |
2.09 | 1.99 | 1.99 | 79,871 |
| 28 Sep 20 |
2.08850 +0.00 |
2.19 | 1.99 | 2.09 | 52,459 |
| 25 Sep 20 |
2.08850 +0.00 |
2.09 | 1.99 | 1.99 | 31,412 |
| 24 Sep 20 |
2.08850 -0.10 |
2.19 | 2.09 | 2.19 | 32,024 |
| 23 Sep 20 |
2.18790 +0.00 |
2.19 | 2.09 | 2.19 | 26,471 |
| 22 Sep 20 |
2.18790 +0.00 |
2.29 | 2.19 | 2.19 | 25,153 |
| 21 Sep 20 |
2.18790 -0.20 |
2.29 | 2.09 | 2.29 | 151,518 |
| 18 Sep 20 |
2.38680 +0.10 |
2.49 | 2.29 | 2.49 | 59,671 |
| 17 Sep 20 |
2.28740 -0.10 |
2.49 | 2.29 | 2.49 | 41,459 |
| 16 Sep 20 |
2.38680 -0.10 |
2.49 | 2.29 | 2.49 | 118,694 |
| 15 Sep 20 |
2.48630 +0.10 |
2.49 | 2.39 | 2.39 | 48,176 |
| 14 Sep 20 |
2.38680 -0.10 |
2.49 | 2.39 | 2.49 | 112,471 |
| 11 Sep 20 |
2.48630 -0.10 |
2.69 | 2.49 | 2.69 | 56,541 |
| 10 Sep 20 |
2.58570 +0.00 |
2.69 | 2.59 | 2.59 | 41,365 |
| 09 Sep 20 |
2.58570 -0.10 |
2.69 | 2.59 | 2.69 | 73,741 |
| 08 Sep 20 |
2.68520 -0.10 |
2.69 | 2.59 | 2.69 | 50,329 |
| 04 Sep 20 |
2.78460 +0.00 |
2.78 | 2.59 | 2.78 | 98,659 |
| 03 Sep 20 |
2.78460 -0.10 |
2.98 | 2.78 | 2.78 | 45,988 |
| 02 Sep 20 |
2.88410 -0.10 |
3.08 | 2.88 | 2.98 | 79,035 |
| 01 Sep 20 |
2.98350 +0.00 |
2.98 | 2.98 | 2.98 | 45,765 |
| 31 Aug 20 |
2.98350 -0.10 |
3.08 | 2.98 | 2.98 | 84,000 |
| 28 Aug 20 |
3.08300 +0.00 |
3.08 | 2.98 | 2.98 | 24,153 |
| 27 Aug 20 |
3.08300 +0.00 |
3.08 | 2.98 | 3.08 | 41,082 |
| 26 Aug 20 |
3.08300 +0.00 |
3.08 | 2.98 | 3.08 | 29,376 |
| 25 Aug 20 |
3.08300 +0.00 |
3.08 | 3.08 | 3.08 | 42,529 |
| 24 Aug 20 |
3.08300 +0.00 |
3.18 | 3.08 | 3.18 | 92,341 |
| 21 Aug 20 |
3.08300 +0.00 |
3.18 | 3.08 | 3.08 | 84,612 |
| 20 Aug 20 |
3.08300 -0.10 |
3.18 | 3.08 | 3.18 | 50,400 |
| 19 Aug 20 |
3.18240 +0.10 |
3.28 | 3.18 | 3.28 | 63,635 |
| 18 Aug 20 |
3.08300 -0.30 |
3.48 | 3.08 | 3.48 | 490,588 |
| 17 Aug 20 |
3.38130 +0.10 |
3.38 | 3.18 | 3.18 | 81,765 |
| 14 Aug 20 |
3.28190 +0.00 |
3.28 | 3.18 | 3.28 | 131,659 |
| 13 Aug 20 |
3.28190 -0.30 |
3.48 | 3.28 | 3.48 | 122,129 |
| 12 Aug 20 |
3.58020 +0.40 |
3.58 | 3.18 | 3.18 | 289,200 |
| 11 Aug 20 |
3.18240 +0.10 |
3.18 | 3.08 | 3.18 | 98,247 |
| 10 Aug 20 |
3.08300 +0.00 |
3.08 | 2.98 | 3.08 | 118,882 |
| 07 Aug 20 |
3.08300 +0.00 |
3.08 | 3.08 | 3.08 | 54,835 |
| 06 Aug 20 |
3.08300 +0.00 |
3.18 | 3.08 | 3.18 | 80,976 |
| 05 Aug 20 |
3.08300 -0.10 |
3.38 | 3.08 | 3.18 | 136,800 |
| 04 Aug 20 |
3.18240 +0.00 |
3.18 | 3.08 | 3.18 | 63,506 |
| 31 Jul 20 |
3.18240 +0.00 |
3.18 | 2.98 | 3.18 | 62,400 |
| 30 Jul 20 |
3.18240 +0.00 |
3.18 | 2.98 | 3.08 | 48,600 |
| 29 Jul 20 |
3.18240 +0.10 |
3.18 | 3.08 | 3.08 | 48,635 |
| 28 Jul 20 |
3.08300 -0.10 |
3.18 | 3.08 | 3.18 | 68,694 |
| 27 Jul 20 |
3.18240 -0.10 |
3.28 | 3.08 | 3.28 | 51,776 |
| 24 Jul 20 |
3.28190 +0.00 |
3.28 | 3.18 | 3.28 | 52,776 |
| 23 Jul 20 |
3.28190 -0.10 |
3.38 | 3.28 | 3.38 | 60,612 |
| 22 Jul 20 |
3.38130 -0.10 |
3.38 | 3.28 | 3.38 | 36,106 |
| 21 Jul 20 |
3.48080 +0.20 |
3.48 | 3.28 | 3.28 | 78,671 |
| 20 Jul 20 |
3.28190 +0.00 |
3.28 | 3.18 | 3.18 | 25,741 |
| 17 Jul 20 |
3.28190 +0.10 |
3.28 | 3.18 | 3.18 | 46,200 |
| 16 Jul 20 |
3.18240 -0.10 |
3.28 | 3.18 | 3.28 | 33,859 |
| 15 Jul 20 |
3.28190 +0.20 |
3.28 | 3.08 | 3.08 | 58,400 |
| 14 Jul 20 |
3.08300 +0.00 |
3.18 | 3.08 | 3.08 | 39,482 |
| 13 Jul 20 |
3.08300 -0.20 |
3.28 | 3.08 | 3.18 | 75,553 |
| 10 Jul 20 |
3.28190 +0.10 |
3.28 | 3.18 | 3.18 | 56,294 |
| 09 Jul 20 |
3.18240 -0.10 |
3.28 | 3.08 | 3.28 | 108,800 |
| 08 Jul 20 |
3.28190 -0.10 |
3.28 | 3.18 | 3.28 | 59,388 |
| 07 Jul 20 |
3.38130 -0.10 |
3.48 | 3.38 | 3.48 | 56,153 |
| 06 Jul 20 |
3.48080 +0.10 |
3.58 | 3.38 | 3.48 | 46,553 |
| 03 Jul 20 |
3.38130 +0.00 |
3.38 | 3.28 | 3.38 | 11,553 |
| 02 Jul 20 |
3.38130 +0.00 |
3.48 | 3.38 | 3.38 | 72,388 |
| 30 Jun 20 |
3.38130 +0.10 |
3.38 | 3.18 | 3.28 | 70,047 |
| 29 Jun 20 |
3.28190 +0.00 |
3.48 | 3.08 | 3.28 | 105,153 |
| 26 Jun 20 |
3.28190 -0.30 |
3.48 | 3.18 | 3.48 | 119,165 |
| 25 Jun 20 |
3.58020 +0.10 |
3.78 | 3.38 | 3.38 | 83,882 |
| 24 Jun 20 |
3.48080 -0.20 |
3.58 | 3.38 | 3.58 | 83,012 |
| 23 Jun 20 |
3.67970 +0.00 |
3.88 | 3.58 | 3.78 | 89,306 |
| 22 Jun 20 |
3.67970 +0.00 |
3.78 | 3.48 | 3.58 | 141,812 |
| 19 Jun 20 |
3.67970 +0.00 |
3.88 | 3.68 | 3.88 | 177,576 |
| 18 Jun 20 |
3.67970 -0.10 |
3.88 | 3.68 | 3.88 | 95,741 |
| 17 Jun 20 |
3.77910 -0.20 |
4.08 | 3.78 | 4.08 | 87,082 |
| 16 Jun 20 |
3.97800 -0.10 |
4.48 | 3.98 | 4.38 | 181,012 |
| 15 Jun 20 |
4.07750 +0.10 |
4.18 | 3.68 | 3.88 | 162,647 |
| 12 Jun 20 |
3.97800 +0.30 |
4.18 | 3.78 | 3.98 | 240,153 |
| 11 Jun 20 |
3.67970 -0.70 |
3.98 | 3.38 | 3.68 | 417,424 |
| 10 Jun 20 |
4.37580 -0.30 |
4.67 | 4.18 | 4.67 | 302,847 |
| 09 Jun 20 |
4.67420 -0.40 |
4.97 | 4.48 | 4.97 | 541,682 |
| 08 Jun 20 |
5.07200 +1.39 |
5.37 | 4.28 | 4.28 | 1,028,165 |
| 05 Jun 20 |
3.67970 +0.90 |
3.88 | 2.98 | 2.98 | 1,116,588 |
| 04 Jun 20 |
2.78460 -0.10 |
2.98 | 2.78 | 2.98 | 176,824 |
| 03 Jun 20 |
2.88410 +0.10 |
3.08 | 2.78 | 2.78 | 222,800 |
| 02 Jun 20 |
2.78460 +0.10 |
2.78 | 2.69 | 2.78 | 154,612 |
| 01 Jun 20 |
2.68520 +0.00 |
2.78 | 2.59 | 2.78 | 141,176 |
| 29 May 20 |
2.68520 -0.30 |
2.98 | 2.69 | 2.88 | 616,965 |
| 28 May 20 |
2.98350 +0.20 |
2.98 | 2.78 | 2.88 | 49,529 |
| 27 May 20 |
2.78460 -0.20 |
2.98 | 2.78 | 2.98 | 61,541 |
| 26 May 20 |
2.98350 -0.10 |
3.08 | 2.98 | 3.08 | 51,635 |
| 25 May 20 |
3.08300 +0.20 |
3.08 | 2.98 | 3.08 | 31,000 |
| 22 May 20 |
2.88410 -0.10 |
2.98 | 2.78 | 2.98 | 120,824 |
| 21 May 20 |
2.98350 +0.00 |
3.18 | 2.98 | 3.08 | 243,541 |
| 20 May 20 |
2.98350 +0.20 |
3.08 | 2.78 | 2.78 | 314,329 |
| 19 May 20 |
2.78460 +0.10 |
2.98 | 2.78 | 2.88 | 132,565 |
| 15 May 20 |
2.68520 +0.10 |
2.78 | 2.49 | 2.59 | 93,588 |
| 14 May 20 |
2.58570 +0.00 |
2.59 | 2.39 | 2.49 | 76,024 |
| 13 May 20 |
2.58570 +0.00 |
2.59 | 2.49 | 2.59 | 123,165 |
| 12 May 20 |
2.58570 -0.10 |
2.78 | 2.59 | 2.78 | 74,059 |
| 11 May 20 |
2.68520 -0.10 |
2.78 | 2.69 | 2.78 | 68,929 |
| 08 May 20 |
2.78460 +0.00 |
2.78 | 2.69 | 2.78 | 38,365 |
| 07 May 20 |
2.78460 +0.10 |
2.78 | 2.69 | 2.78 | 90,718 |
| 06 May 20 |
2.68520 -0.20 |
2.98 | 2.69 | 2.98 | 97,729 |
| 05 May 20 |
2.88410 +0.20 |
3.08 | 2.78 | 2.88 | 101,106 |
| 04 May 20 |
2.68520 -0.10 |
2.78 | 2.69 | 2.69 | 22,800 |
| 01 May 20 |
2.78460 +0.00 |
2.88 | 2.69 | 2.88 | 83,412 |
| 30 Apr 20 |
2.78460 +0.00 |
2.98 | 2.78 | 2.88 | 196,247 |
| 29 Apr 20 |
2.78460 +0.20 |
2.88 | 2.69 | 2.69 | 190,718 |
| 28 Apr 20 |
2.58570 +0.10 |
2.69 | 2.49 | 2.49 | 63,165 |
| 27 Apr 20 |
2.48630 -0.10 |
2.49 | 2.39 | 2.49 | 58,847 |
| 24 Apr 20 |
2.58570 -0.10 |
2.78 | 2.39 | 2.78 | 130,247 |
| 23 Apr 20 |
2.68520 +0.00 |
2.98 | 2.59 | 2.69 | 254,353 |
| 22 Apr 20 |
2.68520 +0.40 |
2.69 | 2.29 | 2.29 | 258,741 |
| 21 Apr 20 |
2.28740 +0.00 |
2.39 | 2.19 | 2.19 | 114,424 |
| 20 Apr 20 |
2.28740 +0.00 |
2.39 | 2.09 | 2.09 | 240,024 |
| 17 Apr 20 |
2.28740 +0.20 |
2.49 | 2.09 | 2.19 | 243,094 |
| 16 Apr 20 |
2.08850 +0.00 |
2.29 | 1.99 | 2.19 | 265,647 |
| 15 Apr 20 |
2.08850 -0.50 |
2.49 | 1.99 | 2.49 | 381,353 |
| 14 Apr 20 |
2.58570 +0.00 |
2.59 | 2.49 | 2.59 | 104,859 |
| 13 Apr 20 |
2.58570 -0.20 |
3.08 | 2.49 | 2.98 | 214,659 |
| 09 Apr 20 |
2.78460 -0.30 |
3.28 | 2.49 | 3.18 | 405,753 |
| 08 Apr 20 |
3.08300 +0.10 |
3.08 | 2.78 | 2.98 | 177,694 |
| 07 Apr 20 |
2.98350 +0.20 |
3.18 | 2.78 | 2.88 | 162,706 |
| 06 Apr 20 |
2.78460 -0.20 |
2.98 | 2.49 | 2.88 | 114,259 |
| 03 Apr 20 |
2.98350 +0.20 |
3.28 | 2.78 | 3.08 | 257,671 |
| 02 Apr 20 |
2.78460 +0.60 |
2.98 | 2.29 | 2.39 | 342,647 |
| 01 Apr 20 |
2.18790 +0.00 |
2.29 | 2.09 | 2.09 | 98,553 |
| 31 Mar 20 |
2.18790 +0.10 |
2.39 | 2.09 | 2.29 | 264,165 |
| 30 Mar 20 |
2.08850 -0.20 |
2.39 | 1.89 | 2.39 | 204,659 |
| 27 Mar 20 |
2.28740 -0.10 |
2.39 | 2.19 | 2.29 | 140,294 |
| 26 Mar 20 |
2.38680 -0.40 |
2.88 | 2.29 | 2.78 | 274,353 |
| 25 Mar 20 |
2.78460 +0.60 |
2.88 | 2.19 | 2.29 | 304,753 |
| 24 Mar 20 |
2.18790 +0.10 |
2.29 | 2.09 | 2.19 | 131,929 |
| 23 Mar 20 |
2.08850 +0.00 |
2.19 | 1.99 | 2.09 | 98,918 |
| 20 Mar 20 |
2.08850 +0.00 |
2.49 | 2.09 | 2.49 | 196,635 |
| 19 Mar 20 |
2.08850 -0.20 |
2.39 | 2.09 | 2.29 | 263,435 |
| 18 Mar 20 |
2.28740 -0.40 |
2.49 | 1.99 | 2.09 | 204,365 |
| 17 Mar 20 |
2.68520 -0.30 |
3.18 | 2.49 | 3.18 | 134,071 |
| 16 Mar 20 |
2.98350 -0.40 |
3.08 | 2.39 | 2.78 | 133,071 |
| 13 Mar 20 |
3.38130 +0.70 |
3.38 | 2.49 | 3.18 | 171,294 |
| 12 Mar 20 |
2.68520 -0.30 |
2.78 | 2.09 | 2.19 | 392,835 |
| 11 Mar 20 |
2.98350 -1.09 |
3.98 | 2.98 | 3.88 | 269,318 |
| 10 Mar 20 |
4.07750 -0.40 |
5.47 | 3.78 | 5.47 | 269,976 |
| 09 Mar 20 |
4.47530 -2.98 |
6.07 | 4.18 | 4.38 | 312,224 |
| 06 Mar 20 |
7.45880 -0.89 |
7.96 | 7.46 | 7.96 | 143,388 |
| 05 Mar 20 |
8.35380 -0.30 |
8.55 | 8.25 | 8.45 | 44,424 |
| 04 Mar 20 |
8.65220 +0.10 |
8.75 | 8.55 | 8.65 | 37,235 |
| 03 Mar 20 |
8.55270 +0.00 |
8.95 | 8.45 | 8.65 | 47,741 |
| 02 Mar 20 |
8.55270 -0.10 |
8.85 | 8.15 | 8.65 | 86,494 |
| 28 Feb 20 |
8.65220 +0.10 |
8.65 | 7.76 | 7.96 | 131,635 |
| 27 Feb 20 |
8.55270 -0.90 |
9.25 | 7.96 | 9.25 | 151,224 |
| 26 Feb 20 |
9.44780 -0.10 |
9.65 | 9.35 | 9.55 | 26,965 |
| 25 Feb 20 |
9.54720 -0.10 |
9.75 | 9.35 | 9.65 | 61,847 |
| 24 Feb 20 |
9.64670 -0.10 |
9.75 | 9.45 | 9.65 | 156,306 |
| 21 Feb 20 |
9.74610 -0.20 |
10.04 | 9.75 | 9.94 | 122,729 |
| 20 Feb 20 |
9.94500 -0.10 |
10.14 | 9.94 | 10.04 | 57,494 |
| 19 Feb 20 |
10.04450 +0.30 |
10.04 | 9.85 | 9.85 | 37,024 |
| 18 Feb 20 |
9.74610 -0.10 |
9.85 | 9.65 | 9.75 | 64,718 |
| 14 Feb 20 |
9.84560 -0.10 |
9.94 | 9.85 | 9.94 | 33,059 |
| 13 Feb 20 |
9.94500 -0.10 |
10.04 | 9.85 | 9.85 | 42,906 |
| 12 Feb 20 |
10.04450 +0.20 |
10.04 | 9.85 | 9.94 | 63,200 |
| 11 Feb 20 |
9.84560 +0.10 |
9.94 | 9.75 | 9.94 | 25,106 |
| 10 Feb 20 |
9.74610 -0.20 |
10.04 | 9.75 | 9.94 | 55,376 |
| 07 Feb 20 |
9.94500 -0.20 |
10.14 | 9.85 | 10.14 | 56,506 |
| 06 Feb 20 |
10.14390 +0.00 |
10.14 | 9.94 | 10.14 | 47,200 |
| 05 Feb 20 |
10.14390 +0.20 |
10.24 | 9.94 | 10.04 | 75,424 |
| 04 Feb 20 |
9.94500 +0.10 |
10.24 | 9.85 | 10.04 | 58,294 |
| 03 Feb 20 |
9.84560 -0.10 |
10.04 | 9.85 | 9.94 | 80,435 |
| 31 Jan 20 |
9.94500 -0.10 |
10.14 | 9.85 | 10.14 | 171,059 |
| 30 Jan 20 |
10.04450 -0.50 |
10.44 | 9.94 | 10.44 | 127,329 |
| 29 Jan 20 |
10.54170 -0.10 |
10.74 | 10.54 | 10.74 | 49,176 |
| 28 Jan 20 |
10.64120 +0.40 |
10.64 | 10.34 | 10.34 | 39,612 |
| 27 Jan 20 |
10.24340 -0.10 |
10.34 | 10.14 | 10.14 | 101,847 |
| 24 Jan 20 |
10.34280 -0.10 |
10.44 | 10.24 | 10.44 | 55,718 |
| 23 Jan 20 |
10.44230 -0.20 |
10.54 | 10.24 | 10.44 | 78,400 |
| 22 Jan 20 |
10.64120 -0.10 |
10.64 | 10.54 | 10.64 | 54,271 |
| 21 Jan 20 |
10.74060 +0.00 |
10.74 | 10.64 | 10.64 | 16,871 |
| 20 Jan 20 |
10.74060 +0.10 |
10.74 | 10.64 | 10.74 | 26,647 |
| 17 Jan 20 |
10.64120 -0.10 |
10.84 | 10.64 | 10.74 | 39,565 |
| 16 Jan 20 |
10.74060 +0.30 |
10.74 | 10.44 | 10.44 | 47,612 |
| 15 Jan 20 |
10.44230 -0.10 |
10.74 | 10.44 | 10.54 | 119,753 |
| 14 Jan 20 |
10.54170 -0.10 |
10.84 | 10.54 | 10.64 | 95,118 |
| 13 Jan 20 |
10.64120 -0.20 |
10.84 | 10.54 | 10.74 | 76,882 |
| 10 Jan 20 |
10.84010 +0.10 |
10.94 | 10.74 | 10.84 | 41,071 |
| 09 Jan 20 |
10.74060 -0.20 |
11.04 | 10.74 | 10.94 | 134,518 |
| 08 Jan 20 |
10.93950 -0.40 |
11.54 | 10.74 | 11.54 | 150,024 |
| 07 Jan 20 |
11.33730 -0.30 |
11.64 | 11.34 | 11.64 | 61,212 |
| 06 Jan 20 |
11.63570 +0.20 |
11.74 | 11.54 | 11.74 | 88,071 |
| 03 Jan 20 |
11.43680 +0.20 |
11.74 | 11.44 | 11.64 | 83,494 |
| 02 Jan 20 |
11.23790 -0.10 |
11.64 | 11.24 | 11.44 | 53,188 |
| 31 Dec 19 |
11.33730 +0.10 |
11.44 | 11.14 | 11.24 | 77,729 |
| 30 Dec 19 |
11.23790 -0.30 |
11.64 | 11.24 | 11.64 | 58,024 |
| 27 Dec 19 |
11.53620 +0.20 |
11.64 | 11.24 | 11.54 | 134,671 |
| 24 Dec 19 |
11.33730 +0.30 |
11.54 | 11.14 | 11.14 | 155,624 |
| 23 Dec 19 |
11.03900 +0.30 |
11.24 | 10.74 | 10.74 | 54,012 |
| 20 Dec 19 |
10.74060 -0.20 |
11.04 | 10.74 | 11.04 | 110,565 |
| 19 Dec 19 |
10.93950 -0.10 |
11.34 | 10.94 | 11.14 | 139,000 |
| 18 Dec 19 |
11.03900 -0.30 |
11.44 | 11.04 | 11.24 | 154,282 |
| 17 Dec 19 |
11.33730 +0.60 |
11.34 | 10.74 | 10.74 | 170,953 |
| 16 Dec 19 |
10.74060 +0.20 |
10.74 | 10.34 | 10.44 | 135,200 |
| 13 Dec 19 |
10.54170 +0.50 |
10.54 | 10.34 | 10.34 | 123,365 |
| 12 Dec 19 |
10.04450 +0.00 |
10.34 | 10.04 | 10.04 | 66,165 |
| 11 Dec 19 |
10.04450 +0.00 |
10.14 | 9.94 | 10.04 | 42,165 |
| 10 Dec 19 |
10.04450 +0.00 |
10.24 | 10.04 | 10.14 | 61,612 |
| 09 Dec 19 |
10.04450 +0.00 |
10.24 | 10.04 | 10.14 | 57,235 |
| 06 Dec 19 |
10.04450 +0.10 |
10.34 | 9.94 | 9.94 | 127,706 |
| 05 Dec 19 |
9.94500 -0.10 |
10.04 | 9.85 | 9.94 | 61,388 |
| 04 Dec 19 |
10.04450 +0.40 |
10.04 | 9.75 | 9.75 | 56,365 |
| 03 Dec 19 |
9.64670 -0.30 |
9.85 | 9.45 | 9.85 | 137,282 |
| 02 Dec 19 |
9.94500 -0.10 |
10.04 | 9.94 | 9.94 | 21,541 |
| 29 Nov 19 |
10.04450 +0.10 |
10.04 | 9.85 | 10.04 | 50,800 |
| 28 Nov 19 |
9.94500 -0.10 |
10.04 | 9.94 | 10.04 | 21,729 |
| 27 Nov 19 |
10.04450 +0.00 |
10.14 | 9.85 | 9.94 | 58,106 |
| 26 Nov 19 |
10.04450 +0.00 |
10.04 | 9.94 | 9.94 | 38,388 |
| 25 Nov 19 |
10.04450 +0.00 |
10.34 | 9.94 | 10.14 | 89,776 |
| 22 Nov 19 |
10.04450 -0.30 |
10.44 | 9.94 | 10.44 | 102,094 |
| 21 Nov 19 |
10.34280 +0.70 |
10.34 | 9.75 | 9.75 | 112,212 |
| 20 Nov 19 |
9.64670 +0.20 |
9.94 | 9.25 | 9.35 | 72,165 |
| 19 Nov 19 |
9.44780 +0.00 |
9.45 | 9.35 | 9.35 | 31,988 |
| 18 Nov 19 |
9.44780 -0.40 |
9.85 | 9.45 | 9.75 | 117,529 |
| 15 Nov 19 |
9.84560 -0.10 |
10.14 | 9.85 | 9.94 | 97,200 |
| 14 Nov 19 |
9.94500 -0.10 |
10.14 | 9.85 | 10.14 | 52,400 |
| 13 Nov 19 |
10.04450 -0.10 |
10.24 | 10.04 | 10.14 | 68,259 |
| 12 Nov 19 |
10.14390 +0.00 |
10.44 | 10.14 | 10.24 | 35,800 |
| 11 Nov 19 |
10.14390 -0.30 |
10.44 | 10.14 | 10.34 | 42,788 |
| 08 Nov 19 |
10.44230 -0.10 |
10.54 | 10.14 | 10.34 | 48,294 |
| 07 Nov 19 |
10.54170 +0.40 |
10.54 | 10.24 | 10.44 | 31,600 |
| 06 Nov 19 |
10.14390 -0.50 |
10.64 | 10.14 | 10.64 | 46,082 |
| 05 Nov 19 |
10.64120 +0.40 |
10.64 | 10.44 | 10.44 | 78,024 |
| 04 Nov 19 |
10.24340 +0.50 |
10.24 | 9.85 | 9.85 | 52,988 |
| 01 Nov 19 |
9.74610 +0.20 |
9.85 | 9.55 | 9.55 | 38,141 |
| 31 Oct 19 |
9.54720 -0.40 |
9.94 | 9.35 | 9.94 | 93,812 |
| 30 Oct 19 |
9.94500 -0.20 |
10.24 | 9.94 | 10.24 | 43,871 |
| 29 Oct 19 |
10.14390 -0.10 |
10.34 | 10.14 | 10.34 | 26,765 |
| 28 Oct 19 |
10.24340 +0.10 |
10.44 | 10.24 | 10.34 | 38,400 |
| 25 Oct 19 |
10.14390 +0.00 |
10.14 | 10.04 | 10.14 | 71,235 |
| 24 Oct 19 |
10.14390 -0.10 |
10.44 | 10.04 | 10.24 | 78,871 |
| 23 Oct 19 |
10.24340 -0.20 |
10.54 | 10.24 | 10.44 | 49,282 |
| 22 Oct 19 |
10.44230 -0.10 |
10.64 | 10.34 | 10.54 | 35,294 |
| 21 Oct 19 |
10.54170 +0.20 |
10.54 | 10.24 | 10.24 | 29,953 |
| 18 Oct 19 |
10.34280 -0.20 |
10.64 | 10.24 | 10.64 | 85,506 |
| 17 Oct 19 |
10.54170 +0.10 |
10.74 | 10.44 | 10.74 | 51,482 |
| 16 Oct 19 |
10.44230 -0.30 |
10.94 | 10.44 | 10.74 | 63,812 |
| 15 Oct 19 |
10.74060 -0.30 |
11.24 | 10.64 | 11.04 | 89,600 |
| 11 Oct 19 |
11.03900 -0.30 |
11.64 | 11.04 | 11.44 | 97,376 |
| 10 Oct 19 |
11.33730 +0.20 |
11.54 | 11.14 | 11.24 | 115,812 |
| 09 Oct 19 |
11.13840 +0.00 |
11.44 | 11.04 | 11.14 | 62,094 |
| 08 Oct 19 |
11.13840 -0.10 |
11.24 | 10.94 | 11.14 | 119,659 |
| 07 Oct 19 |
11.23790 -0.10 |
11.64 | 11.04 | 11.24 | 62,553 |
| 04 Oct 19 |
11.33730 +0.30 |
11.44 | 11.04 | 11.04 | 52,082 |
| 03 Oct 19 |
11.03900 +0.10 |
11.04 | 10.64 | 10.74 | 60,153 |
| 02 Oct 19 |
10.93950 -0.10 |
11.04 | 10.64 | 11.04 | 208,565 |
| 01 Oct 19 |
11.03900 -0.20 |
11.34 | 10.84 | 11.34 | 76,718 |
| 30 Sep 19 |
11.23790 -0.50 |
11.64 | 11.24 | 11.64 | 65,447 |
| 27 Sep 19 |
11.73510 +0.00 |
11.74 | 11.54 | 11.64 | 39,729 |
| 26 Sep 19 |
11.73510 -0.10 |
11.83 | 11.54 | 11.83 | 29,706 |
| 25 Sep 19 |
11.83460 +0.20 |
11.83 | 11.34 | 11.54 | 72,094 |
| 24 Sep 19 |
11.63570 -0.40 |
12.03 | 11.54 | 12.03 | 66,953 |
| 23 Sep 19 |
12.03350 +0.10 |
12.43 | 11.93 | 12.03 | 40,059 |
| 20 Sep 19 |
11.93400 +0.20 |
12.23 | 11.83 | 11.83 | 79,376 |
| 19 Sep 19 |
11.73510 -0.20 |
12.23 | 11.74 | 12.13 | 67,259 |
| 18 Sep 19 |
11.93400 -0.40 |
12.23 | 11.93 | 12.03 | 74,353 |
| 17 Sep 19 |
12.33180 -0.40 |
12.73 | 11.93 | 12.73 | 147,788 |
| 16 Sep 19 |
12.72960 +1.19 |
12.83 | 12.13 | 12.63 | 300,047 |
| 13 Sep 19 |
11.53620 +0.20 |
11.54 | 11.34 | 11.34 | 42,600 |
| 12 Sep 19 |
11.33730 +0.10 |
11.54 | 11.04 | 11.24 | 41,871 |
| 11 Sep 19 |
11.23790 -0.30 |
11.64 | 11.24 | 11.44 | 59,165 |
| 10 Sep 19 |
11.53620 -0.10 |
11.93 | 11.34 | 11.83 | 111,682 |
| 09 Sep 19 |
11.63570 +0.40 |
11.83 | 11.24 | 11.34 | 113,329 |
| 06 Sep 19 |
11.23790 +0.00 |
11.34 | 11.04 | 11.24 | 34,082 |
| 05 Sep 19 |
11.23790 +0.00 |
11.44 | 11.24 | 11.34 | 29,588 |
| 04 Sep 19 |
11.23790 +0.30 |
11.44 | 11.14 | 11.14 | 46,459 |
| 03 Sep 19 |
10.93950 +0.00 |
10.94 | 10.64 | 10.84 | 45,588 |
| 30 Aug 19 |
10.93950 -0.20 |
11.34 | 10.84 | 11.34 | 60,494 |
| 29 Aug 19 |
11.13840 +0.00 |
11.44 | 11.14 | 11.24 | 96,400 |
| 28 Aug 19 |
11.13840 +0.50 |
11.24 | 10.64 | 10.64 | 52,588 |
| 27 Aug 19 |
10.64120 +0.00 |
10.94 | 10.54 | 10.94 | 48,812 |
| 26 Aug 19 |
10.64120 -0.20 |
11.04 | 10.64 | 10.94 | 34,212 |
| 23 Aug 19 |
10.84010 -0.40 |
11.04 | 10.74 | 11.04 | 80,929 |
| 22 Aug 19 |
11.23790 +0.20 |
11.34 | 11.04 | 11.14 | 101,435 |
| 21 Aug 19 |
11.03900 +0.00 |
11.14 | 10.94 | 11.14 | 25,929 |
| 20 Aug 19 |
11.03900 +0.00 |
11.04 | 10.64 | 10.94 | 39,788 |
| 19 Aug 19 |
11.03900 +0.40 |
11.04 | 10.64 | 10.84 | 77,612 |
| 16 Aug 19 |
10.64120 +0.00 |
10.74 | 10.34 | 10.54 | 396,565 |
| 15 Aug 19 |
10.64120 -0.80 |
11.44 | 10.64 | 11.44 | 114,482 |
| 14 Aug 19 |
11.43680 -0.30 |
11.44 | 11.14 | 11.44 | 67,224 |
| 13 Aug 19 |
11.73510 +0.40 |
11.74 | 11.44 | 11.44 | 114,059 |
| 12 Aug 19 |
11.33730 -0.10 |
11.64 | 11.34 | 11.54 | 32,388 |
| 09 Aug 19 |
11.43680 +0.00 |
11.64 | 11.34 | 11.54 | 32,412 |
| 08 Aug 19 |
11.43680 -0.10 |
11.83 | 11.34 | 11.74 | 55,776 |
| 07 Aug 19 |
11.53620 -0.30 |
11.83 | 11.54 | 11.64 | 76,600 |
| 06 Aug 19 |
11.83460 -0.30 |
12.03 | 11.64 | 12.03 | 51,482 |
| 02 Aug 19 |
12.13290 -0.20 |
12.53 | 12.13 | 12.53 | 55,529 |
| 01 Aug 19 |
12.33180 -0.20 |
12.63 | 12.33 | 12.43 | 48,035 |
| 31 Jul 19 |
12.53070 -0.30 |
12.93 | 12.43 | 12.93 | 79,459 |
| 30 Jul 19 |
12.82910 +0.20 |
13.03 | 12.33 | 12.53 | 45,118 |
| 29 Jul 19 |
12.63020 -0.10 |
12.93 | 12.53 | 12.93 | 51,612 |
| 26 Jul 19 |
12.72960 +0.20 |
13.43 | 12.43 | 12.73 | 226,682 |
| 25 Jul 19 |
12.53070 +0.10 |
12.63 | 12.33 | 12.53 | 63,859 |
| 24 Jul 19 |
12.43130 -0.40 |
12.83 | 12.43 | 12.73 | 146,494 |
| 23 Jul 19 |
12.82910 +0.00 |
12.83 | 12.73 | 12.83 | 15,835 |
| 22 Jul 19 |
12.82910 +0.40 |
12.93 | 12.43 | 12.43 | 92,271 |
| 19 Jul 19 |
12.43130 +0.60 |
12.63 | 11.74 | 11.74 | 38,035 |
| 18 Jul 19 |
11.83460 -0.10 |
11.93 | 11.64 | 11.83 | 43,165 |
| 17 Jul 19 |
11.93400 -0.20 |
12.13 | 11.83 | 12.13 | 32,447 |
| 16 Jul 19 |
12.13290 -0.10 |
12.23 | 12.03 | 12.13 | 47,059 |
| 15 Jul 19 |
12.23240 -0.40 |
12.73 | 12.13 | 12.73 | 56,435 |
| 12 Jul 19 |
12.63020 -0.20 |
12.83 | 12.63 | 12.83 | 40,518 |
| 11 Jul 19 |
12.82910 +0.00 |
12.93 | 12.73 | 12.93 | 31,435 |
| 10 Jul 19 |
12.82910 +0.20 |
13.03 | 12.73 | 12.73 | 55,035 |
| 09 Jul 19 |
12.63020 +0.00 |
12.63 | 12.43 | 12.43 | 7,847 |
| 08 Jul 19 |
12.63020 +0.30 |
12.73 | 12.33 | 12.43 | 41,859 |
| 05 Jul 19 |
12.33180 -0.10 |
12.53 | 12.33 | 12.43 | 20,894 |
| 04 Jul 19 |
12.43130 +0.10 |
12.63 | 12.33 | 12.33 | 22,059 |
| 03 Jul 19 |
12.33180 -0.10 |
12.73 | 12.33 | 12.73 | 25,765 |
| 02 Jul 19 |
12.43130 -0.30 |
12.63 | 12.33 | 12.63 | 37,906 |
| 28 Jun 19 |
12.72960 +0.10 |
12.83 | 12.33 | 12.63 | 408,129 |
| 27 Jun 19 |
12.63020 -0.40 |
13.13 | 12.53 | 13.13 | 59,776 |
| 26 Jun 19 |
13.02800 +0.70 |
13.23 | 12.33 | 12.43 | 175,800 |
| 25 Jun 19 |
12.33180 +0.20 |
12.43 | 12.03 | 12.13 | 106,788 |
| 24 Jun 19 |
12.13290 +0.00 |
12.33 | 11.83 | 12.23 | 111,624 |
| 21 Jun 19 |
12.13290 +0.30 |
12.13 | 11.74 | 12.13 | 89,071 |
| 20 Jun 19 |
11.83460 +0.70 |
11.93 | 11.14 | 11.54 | 321,953 |
| 19 Jun 19 |
11.13840 -0.40 |
11.54 | 11.04 | 11.54 | 72,824 |
| 18 Jun 19 |
11.53620 +0.80 |
11.54 | 10.94 | 10.94 | 142,541 |
| 17 Jun 19 |
10.74060 -0.30 |
11.24 | 10.54 | 11.24 | 190,565 |
| 14 Jun 19 |
11.03900 -0.30 |
11.64 | 11.04 | 11.44 | 364,271 |
| 13 Jun 19 |
11.33730 +0.10 |
11.74 | 11.24 | 11.64 | 147,141 |
| 12 Jun 19 |
11.23790 -0.80 |
11.93 | 11.24 | 11.83 | 177,212 |
| 11 Jun 19 |
12.03350 -0.10 |
12.33 | 11.83 | 12.03 | 120,824 |
| 10 Jun 19 |
12.13290 -0.40 |
12.53 | 12.03 | 12.53 | 284,306 |
| 07 Jun 19 |
12.53070 -0.20 |
12.93 | 12.43 | 12.73 | 39,624 |
| 06 Jun 19 |
12.72960 -0.10 |
12.73 | 12.33 | 12.63 | 62,035 |
| 05 Jun 19 |
12.82910 +0.40 |
12.83 | 12.13 | 12.43 | 129,424 |
| 04 Jun 19 |
12.43130 -0.10 |
12.93 | 12.33 | 12.63 | 290,729 |
| 03 Jun 19 |
12.53070 -0.20 |
12.83 | 12.43 | 12.83 | 61,965 |
| 31 May 19 |
12.72960 +0.00 |
12.73 | 12.43 | 12.53 | 121,200 |
| 30 May 19 |
12.72960 -0.40 |
13.13 | 12.63 | 13.13 | 35,353 |
| 29 May 19 |
13.12740 -0.20 |
13.33 | 12.83 | 13.03 | 111,694 |
| 28 May 19 |
13.32630 +0.10 |
13.43 | 13.13 | 13.33 | 82,412 |
| 27 May 19 |
13.22690 +0.30 |
13.23 | 12.93 | 13.13 | 54,647 |
| 24 May 19 |
12.92850 +0.50 |
13.13 | 12.23 | 12.53 | 160,282 |
| 23 May 19 |
12.43130 -0.40 |
12.83 | 12.23 | 12.73 | 161,282 |
| 22 May 19 |
12.82910 -0.70 |
13.53 | 12.83 | 13.53 | 144,376 |
| 21 May 19 |
13.52520 +0.30 |
13.53 | 13.23 | 13.33 | 32,988 |
| 17 May 19 |
13.22690 -0.30 |
13.62 | 13.13 | 13.62 | 105,459 |
| 16 May 19 |
13.52520 +0.00 |
13.92 | 13.53 | 13.62 | 48,847 |
| 15 May 19 |
13.52520 +0.00 |
13.72 | 13.23 | 13.53 | 41,165 |
| 14 May 19 |
13.52520 +0.30 |
13.82 | 13.43 | 13.43 | 42,953 |
| 13 May 19 |
13.22690 -0.40 |
13.92 | 13.13 | 13.72 | 62,047 |
| 10 May 19 |
13.62470 -0.20 |
14.02 | 13.23 | 13.92 | 83,918 |
| 09 May 19 |
13.82360 +0.30 |
14.02 | 13.43 | 13.53 | 59,706 |
| 08 May 19 |
13.52520 +0.50 |
13.62 | 13.13 | 13.23 | 154,329 |
| 07 May 19 |
13.02800 -0.80 |
13.72 | 13.03 | 13.72 | 88,565 |
| 06 May 19 |
13.82360 -0.10 |
13.92 | 13.53 | 13.62 | 42,800 |
| 03 May 19 |
13.92300 +0.50 |
14.02 | 13.23 | 13.53 | 95,753 |
| 02 May 19 |
13.42580 -0.40 |
13.72 | 13.43 | 13.43 | 63,471 |
| 01 May 19 |
13.82360 -0.60 |
14.42 | 13.82 | 14.42 | 84,094 |
| 30 Apr 19 |
14.42030 -0.30 |
15.02 | 14.42 | 15.02 | 57,306 |
| 29 Apr 19 |
14.71860 +0.20 |
14.82 | 14.22 | 14.52 | 36,682 |
| 26 Apr 19 |
14.51970 -0.40 |
14.92 | 14.42 | 14.92 | 95,694 |
| 25 Apr 19 |
14.91750 -0.60 |
15.51 | 14.92 | 15.51 | 148,059 |
| 24 Apr 19 |
15.51420 -0.30 |
15.91 | 15.51 | 15.91 | 86,553 |
| 23 Apr 19 |
15.81260 -0.20 |
16.21 | 15.81 | 16.11 | 79,329 |
| 22 Apr 19 |
16.01150 +0.80 |
16.31 | 15.41 | 15.51 | 185,235 |
| 18 Apr 19 |
15.21590 -0.80 |
16.01 | 15.12 | 15.91 | 189,376 |
| 17 Apr 19 |
16.01150 +0.30 |
16.11 | 15.61 | 15.91 | 85,459 |
| 16 Apr 19 |
15.71310 -0.20 |
16.11 | 15.32 | 16.11 | 111,329 |
| 15 Apr 19 |
15.91200 -0.40 |
16.41 | 15.81 | 16.31 | 135,471 |
| 12 Apr 19 |
16.30980 +1.29 |
16.41 | 15.32 | 15.41 | 295,824 |
| 11 Apr 19 |
15.01700 -0.10 |
15.71 | 14.82 | 15.02 | 213,659 |
| 10 Apr 19 |
15.11640 +0.99 |
15.22 | 14.22 | 14.22 | 261,294 |
| 09 Apr 19 |
14.12190 -0.20 |
14.52 | 14.02 | 14.42 | 105,694 |
| 08 Apr 19 |
14.32080 +0.89 |
14.32 | 13.53 | 13.53 | 277,871 |
| 05 Apr 19 |
13.42580 +0.10 |
13.62 | 13.23 | 13.33 | 188,224 |
| 04 Apr 19 |
13.32630 +0.30 |
13.33 | 12.93 | 13.03 | 43,353 |
| 03 Apr 19 |
13.02800 -0.10 |
13.33 | 13.03 | 13.33 | 85,259 |
| 02 Apr 19 |
13.12740 -0.10 |
13.43 | 13.13 | 13.33 | 44,565 |
| 01 Apr 19 |
13.22690 +0.10 |
13.43 | 13.13 | 13.23 | 46,976 |
| 29 Mar 19 |
13.12740 -0.10 |
13.33 | 13.13 | 13.33 | 51,659 |
| 28 Mar 19 |
13.22690 +0.00 |
13.23 | 13.13 | 13.23 | 28,318 |
| 27 Mar 19 |
13.22690 -0.30 |
13.62 | 13.23 | 13.53 | 33,988 |
| 26 Mar 19 |
13.52520 +0.40 |
13.53 | 13.33 | 13.43 | 43,271 |
| 25 Mar 19 |
13.12740 -0.20 |
13.33 | 13.13 | 13.23 | 62,788 |
| 22 Mar 19 |
13.32630 -0.50 |
13.72 | 13.23 | 13.72 | 150,424 |
| 21 Mar 19 |
13.82360 +0.20 |
14.02 | 13.62 | 13.72 | 139,576 |
| 20 Mar 19 |
13.62470 +0.30 |
13.82 | 13.13 | 13.33 | 148,671 |
| 19 Mar 19 |
13.32630 -0.10 |
13.82 | 13.23 | 13.53 | 91,459 |
| 18 Mar 19 |
13.42580 +0.30 |
13.53 | 13.13 | 13.23 | 58,694 |
| 15 Mar 19 |
13.12740 -0.60 |
13.72 | 13.13 | 13.72 | 274,165 |
| 14 Mar 19 |
13.72410 -0.20 |
14.12 | 13.72 | 13.82 | 79,024 |
| 13 Mar 19 |
13.92300 +0.40 |
14.02 | 13.53 | 13.62 | 125,059 |
| 12 Mar 19 |
13.52520 +0.00 |
13.82 | 13.53 | 13.82 | 68,035 |
| 11 Mar 19 |
13.52520 +0.10 |
13.62 | 13.43 | 13.43 | 39,012 |
| 08 Mar 19 |
13.42580 +0.00 |
13.62 | 12.73 | 13.23 | 163,788 |
| 07 Mar 19 |
13.42580 -0.20 |
13.82 | 13.33 | 13.82 | 108,565 |
| 06 Mar 19 |
13.62470 -0.30 |
13.92 | 13.62 | 13.92 | 175,318 |
| 05 Mar 19 |
13.92300 -0.20 |
14.32 | 13.92 | 14.32 | 182,741 |
| 04 Mar 19 |
14.12190 -0.70 |
15.12 | 14.02 | 14.92 | 283,118 |
| 01 Mar 19 |
14.81810 +0.50 |
14.82 | 14.22 | 14.42 | 168,776 |
| 28 Feb 19 |
14.32080 +0.40 |
14.32 | 13.53 | 13.92 | 272,694 |
| 27 Feb 19 |
13.92300 +0.10 |
14.02 | 13.72 | 13.92 | 149,318 |
| 26 Feb 19 |
13.82360 +0.10 |
13.92 | 13.72 | 13.72 | 32,565 |
| 25 Feb 19 |
13.72410 +0.10 |
13.82 | 13.62 | 13.72 | 80,941 |
| 22 Feb 19 |
13.62470 +0.00 |
13.92 | 13.62 | 13.72 | 43,741 |
| 21 Feb 19 |
13.62470 -0.30 |
14.12 | 13.53 | 14.02 | 73,871 |
| 20 Feb 19 |
13.92300 +0.60 |
14.02 | 13.33 | 13.43 | 176,282 |
| 19 Feb 19 |
13.32630 +0.10 |
13.43 | 13.23 | 13.43 | 71,047 |
| 15 Feb 19 |
13.22690 +0.60 |
13.43 | 12.83 | 12.83 | 101,318 |
| 14 Feb 19 |
12.63020 +0.10 |
12.73 | 12.53 | 12.53 | 50,259 |
| 13 Feb 19 |
12.53070 +0.30 |
12.83 | 12.23 | 12.33 | 159,906 |
| 12 Feb 19 |
12.23240 -0.10 |
12.43 | 12.13 | 12.33 | 185,235 |
| 11 Feb 19 |
12.33180 -0.30 |
12.53 | 12.13 | 12.53 | 140,647 |
| 08 Feb 19 |
12.63020 +0.10 |
12.73 | 12.43 | 12.63 | 31,341 |
| 07 Feb 19 |
12.53070 -0.50 |
13.03 | 12.53 | 12.93 | 127,659 |
| 06 Feb 19 |
13.02800 +0.10 |
13.03 | 12.83 | 12.93 | 41,165 |
| 05 Feb 19 |
12.92850 -0.30 |
13.13 | 12.93 | 13.13 | 45,306 |
| 04 Feb 19 |
13.22690 -0.20 |
13.33 | 13.03 | 13.13 | 38,553 |
| 01 Feb 19 |
13.42580 +0.00 |
13.62 | 13.03 | 13.53 | 175,659 |
| 31 Jan 19 |
13.42580 -0.20 |
13.82 | 13.43 | 13.62 | 172,118 |
| 30 Jan 19 |
13.62470 +0.30 |
13.62 | 13.13 | 13.43 | 80,600 |
| 29 Jan 19 |
13.32630 +0.10 |
13.53 | 13.23 | 13.53 | 51,306 |
| 28 Jan 19 |
13.22690 -0.10 |
13.23 | 12.83 | 13.23 | 98,659 |
| 25 Jan 19 |
13.32630 +0.30 |
13.53 | 13.13 | 13.33 | 119,294 |
| 24 Jan 19 |
13.02800 +0.70 |
13.03 | 12.23 | 12.23 | 121,353 |
| 23 Jan 19 |
12.33180 -0.40 |
12.93 | 12.13 | 12.83 | 235,800 |
| 22 Jan 19 |
12.72960 -0.40 |
13.13 | 12.73 | 13.13 | 196,118 |
| 21 Jan 19 |
13.12740 -0.30 |
13.72 | 13.13 | 13.53 | 132,271 |
| 18 Jan 19 |
13.42580 -0.10 |
13.72 | 13.33 | 13.53 | 397,165 |
| 17 Jan 19 |
13.52520 -0.30 |
13.82 | 13.33 | 13.82 | 394,106 |
| 16 Jan 19 |
13.82360 -0.40 |
14.32 | 13.82 | 14.22 | 116,176 |
| 15 Jan 19 |
14.22140 -0.10 |
14.82 | 14.22 | 14.52 | 144,753 |
| 14 Jan 19 |
14.32080 -0.20 |
14.92 | 14.02 | 14.32 | 174,129 |
| 11 Jan 19 |
14.51970 -0.30 |
14.72 | 14.22 | 14.62 | 374,576 |
| 10 Jan 19 |
14.81810 -0.40 |
15.22 | 14.52 | 15.12 | 325,341 |
| 09 Jan 19 |
15.21590 +0.50 |
15.32 | 14.62 | 15.02 | 57,518 |
| 08 Jan 19 |
14.71860 -0.20 |
15.41 | 14.72 | 15.41 | 81,518 |
| 07 Jan 19 |
14.91750 -0.20 |
15.51 | 14.92 | 15.41 | 116,529 |
| 04 Jan 19 |
15.11640 +0.40 |
15.41 | 14.72 | 15.22 | 84,424 |
| 03 Jan 19 |
14.71860 -0.20 |
15.12 | 14.52 | 15.12 | 87,165 |
| 02 Jan 19 |
14.91750 +0.30 |
15.32 | 13.82 | 14.22 | 109,353 |
| 31 Dec 18 |
14.61920 +0.50 |
14.72 | 13.82 | 14.42 | 124,188 |
| 28 Dec 18 |
14.12190 +0.60 |
14.42 | 13.62 | 13.62 | 184,306 |
| 27 Dec 18 |
13.52520 +0.30 |
13.72 | 13.13 | 13.72 | 145,482 |
| 24 Dec 18 |
13.22690 -0.30 |
13.62 | 13.03 | 13.53 | 84,541 |
| 21 Dec 18 |
13.52520 -0.90 |
14.62 | 13.33 | 14.62 | 458,576 |
| 20 Dec 18 |
14.42030 -0.30 |
15.41 | 14.22 | 14.52 | 172,518 |
| 19 Dec 18 |
14.71860 +0.80 |
15.51 | 14.02 | 14.02 | 511,412 |
| 18 Dec 18 |
13.92300 -0.10 |
14.12 | 13.72 | 14.12 | 340,188 |
| 17 Dec 18 |
14.02250 +0.40 |
14.62 | 13.62 | 13.82 | 340,176 |
| 14 Dec 18 |
13.62470 -1.09 |
14.42 | 13.62 | 14.42 | 113,988 |
| 13 Dec 18 |
14.71860 -0.20 |
15.02 | 14.42 | 14.82 | 149,365 |
| 12 Dec 18 |
14.91750 +0.80 |
15.22 | 14.42 | 14.52 | 150,647 |
| 11 Dec 18 |
14.12190 +0.10 |
14.52 | 13.82 | 14.42 | 199,541 |
| 10 Dec 18 |
14.02250 -1.29 |
15.12 | 13.92 | 15.12 | 249,718 |
| 07 Dec 18 |
15.31530 +0.10 |
16.01 | 15.12 | 15.61 | 113,024 |
| 06 Dec 18 |
15.21590 -0.80 |
15.51 | 14.92 | 15.22 | 349,800 |
| 05 Dec 18 |
16.01150 +0.30 |
16.01 | 15.41 | 15.81 | 74,835 |
| 04 Dec 18 |
15.71310 -0.60 |
16.51 | 15.51 | 16.51 | 102,259 |
| 03 Dec 18 |
16.30980 +1.29 |
16.41 | 15.71 | 16.31 | 187,694 |
| 30 Nov 18 |
15.01700 -0.60 |
15.61 | 15.02 | 15.61 | 309,741 |
| 29 Nov 18 |
15.61370 +0.60 |
16.01 | 15.02 | 15.32 | 141,447 |
| 28 Nov 18 |
15.01700 -0.50 |
15.81 | 14.82 | 15.51 | 281,529 |
| 27 Nov 18 |
15.51420 -0.80 |
16.31 | 15.32 | 16.31 | 374,329 |
| 26 Nov 18 |
16.30980 -0.50 |
17.11 | 16.11 | 17.11 | 98,941 |
| 23 Nov 18 |
16.80710 -0.30 |
16.81 | 15.91 | 16.71 | 138,776 |
| 22 Nov 18 |
17.10540 -0.50 |
17.60 | 16.81 | 17.60 | 83,529 |
| 21 Nov 18 |
17.60270 +1.09 |
17.70 | 17.01 | 17.30 | 119,812 |
| 20 Nov 18 |
16.50870 -0.80 |
17.11 | 16.31 | 17.01 | 143,859 |
| 19 Nov 18 |
17.30430 +0.30 |
17.60 | 16.71 | 17.60 | 215,682 |
| 16 Nov 18 |
17.00600 -0.40 |
17.80 | 17.01 | 17.60 | 113,012 |
| 15 Nov 18 |
17.40380 -0.10 |
17.60 | 17.11 | 17.60 | 82,776 |
| 14 Nov 18 |
17.50320 +0.80 |
17.70 | 16.71 | 17.11 | 155,953 |
| 13 Nov 18 |
16.70760 -0.80 |
18.00 | 16.71 | 17.60 | 140,941 |
| 12 Nov 18 |
17.50320 -0.50 |
18.50 | 17.40 | 18.20 | 108,812 |
| 09 Nov 18 |
18.00050 -0.20 |
18.20 | 17.01 | 17.90 | 210,659 |
| 08 Nov 18 |
18.19940 -0.90 |
19.29 | 17.90 | 19.29 | 180,353 |
| 07 Nov 18 |
19.09440 -0.70 |
19.89 | 18.90 | 19.89 | 251,941 |
| 06 Nov 18 |
19.79060 +0.30 |
19.89 | 19.09 | 19.79 | 86,918 |
| 05 Nov 18 |
19.49220 +0.60 |
19.69 | 19.09 | 19.19 | 168,118 |
| 02 Nov 18 |
18.89550 -1.29 |
20.19 | 18.80 | 20.19 | 203,729 |
| 01 Nov 18 |
20.18840 -0.10 |
20.69 | 19.99 | 20.39 | 187,341 |
| 31 Oct 18 |
20.28780 +0.90 |
20.59 | 19.59 | 19.69 | 203,553 |
| 30 Oct 18 |
19.39280 -0.30 |
19.69 | 19.00 | 19.49 | 112,459 |
| 29 Oct 18 |
19.69110 -0.60 |
20.49 | 19.29 | 20.39 | 147,800 |
| 26 Oct 18 |
20.28780 +0.10 |
20.79 | 19.79 | 20.09 | 191,882 |
| 25 Oct 18 |
20.18840 -0.10 |
20.69 | 20.09 | 20.49 | 187,824 |
| 24 Oct 18 |
20.28780 -1.39 |
21.98 | 20.09 | 21.88 | 110,624 |
| 23 Oct 18 |
21.68010 -0.50 |
21.78 | 21.08 | 21.68 | 70,047 |
| 22 Oct 18 |
22.17740 -0.20 |
22.38 | 21.88 | 22.38 | 44,059 |
| 19 Oct 18 |
22.37630 +0.70 |
22.67 | 21.78 | 21.88 | 147,224 |
| 18 Oct 18 |
21.68010 -0.60 |
22.18 | 21.28 | 22.08 | 395,424 |
| 17 Oct 18 |
22.27680 -1.09 |
22.97 | 21.98 | 22.87 | 306,024 |
| 16 Oct 18 |
23.37080 -0.40 |
23.77 | 23.07 | 23.77 | 285,400 |
| 15 Oct 18 |
23.76860 -0.80 |
24.96 | 23.67 | 24.96 | 45,847 |
| 12 Oct 18 |
24.56420 +0.00 |
25.16 | 24.46 | 25.06 | 50,247 |
| 11 Oct 18 |
24.56420 -0.99 |
25.56 | 24.46 | 24.96 | 136,682 |
| 10 Oct 18 |
25.55870 -0.80 |
26.25 | 25.06 | 26.25 | 96,882 |
| 09 Oct 18 |
26.35430 +1.19 |
26.35 | 24.76 | 24.76 | 94,906 |
| 05 Oct 18 |
25.16090 -0.10 |
25.56 | 24.96 | 25.16 | 80,376 |
| 04 Oct 18 |
25.26030 -0.70 |
26.45 | 25.26 | 25.76 | 72,529 |
| 03 Oct 18 |
25.95650 +0.10 |
26.16 | 25.56 | 25.86 | 65,141 |
| 02 Oct 18 |
25.85700 -0.60 |
26.45 | 25.56 | 26.45 | 47,518 |
| 01 Oct 18 |
26.45370 +0.10 |
27.15 | 26.16 | 26.55 | 140,012 |
| 28 Sep 18 |
26.35430 +0.40 |
26.75 | 25.96 | 25.96 | 81,424 |
| 27 Sep 18 |
25.95650 +0.30 |
26.35 | 25.66 | 25.76 | 84,376 |
| 26 Sep 18 |
25.65810 -0.80 |
26.45 | 25.56 | 26.25 | 97,447 |
| 25 Sep 18 |
26.45370 -0.20 |
27.05 | 26.35 | 26.65 | 100,259 |
| 24 Sep 18 |
26.65260 +1.19 |
26.65 | 25.96 | 26.25 | 133,424 |
| 21 Sep 18 |
25.45920 +0.90 |
25.46 | 24.56 | 24.76 | 112,682 |
| 20 Sep 18 |
24.56420 -0.20 |
24.96 | 24.56 | 24.86 | 76,588 |
| 19 Sep 18 |
24.76310 +0.40 |
25.06 | 24.46 | 24.46 | 93,482 |
| 18 Sep 18 |
24.36530 +0.80 |
24.46 | 23.67 | 23.87 | 82,435 |
| 17 Sep 18 |
23.56970 -0.70 |
24.37 | 23.57 | 24.37 | 37,894 |
| 14 Sep 18 |
24.26580 -0.30 |
24.76 | 24.17 | 24.46 | 45,494 |
| 13 Sep 18 |
24.56420 +0.00 |
24.76 | 24.07 | 24.56 | 104,271 |
| 12 Sep 18 |
24.56420 +0.80 |
24.86 | 23.87 | 23.87 | 112,671 |
| 11 Sep 18 |
23.76860 +0.80 |
23.87 | 22.77 | 22.87 | 73,835 |
| 10 Sep 18 |
22.97300 +0.00 |
23.57 | 22.87 | 23.17 | 37,800 |
| 07 Sep 18 |
22.97300 +0.80 |
23.07 | 21.78 | 21.98 | 120,471 |
| 06 Sep 18 |
22.17740 +0.50 |
22.48 | 21.28 | 22.28 | 190,929 |
| 05 Sep 18 |
21.68010 -0.40 |
22.08 | 21.38 | 21.78 | 108,165 |
| 04 Sep 18 |
22.07790 -0.70 |
23.07 | 21.88 | 22.97 | 64,706 |
| 31 Aug 18 |
22.77410 +0.30 |
22.97 | 22.38 | 22.48 | 105,529 |
| 30 Aug 18 |
22.47570 -0.90 |
23.47 | 22.48 | 23.27 | 52,565 |
| 29 Aug 18 |
23.37080 +0.20 |
23.67 | 23.17 | 23.37 | 83,565 |
| 28 Aug 18 |
23.17190 -0.10 |
23.27 | 22.87 | 23.27 | 55,318 |
| 27 Aug 18 |
23.27130 +0.00 |
23.47 | 22.97 | 23.27 | 46,071 |
| 24 Aug 18 |
23.27130 +0.10 |
23.67 | 23.27 | 23.37 | 120,188 |
| 23 Aug 18 |
23.17190 +0.10 |
23.17 | 22.67 | 22.87 | 22,353 |
| 22 Aug 18 |
23.07240 +0.60 |
23.37 | 22.67 | 22.77 | 58,071 |
| 21 Aug 18 |
22.47570 +0.30 |
22.87 | 22.28 | 22.38 | 59,412 |
| 20 Aug 18 |
22.17740 +0.20 |
22.28 | 21.98 | 21.98 | 37,765 |
| 17 Aug 18 |
21.97850 +0.30 |
22.08 | 21.68 | 22.08 | 27,294 |
| 16 Aug 18 |
21.68010 +0.20 |
22.08 | 21.48 | 21.58 | 126,059 |
| 15 Aug 18 |
21.48120 -0.60 |
22.08 | 20.88 | 22.08 | 152,318 |
| 14 Aug 18 |
22.07790 -0.30 |
22.77 | 21.98 | 22.77 | 40,659 |
| 13 Aug 18 |
22.37630 -0.50 |
23.17 | 22.28 | 22.97 | 33,529 |
| 10 Aug 18 |
22.87350 -0.50 |
23.27 | 22.87 | 23.17 | 54,824 |
| 09 Aug 18 |
23.37080 +0.10 |
24.17 | 23.17 | 23.57 | 83,600 |
| 08 Aug 18 |
23.27130 -0.30 |
23.47 | 22.87 | 23.47 | 54,353 |
| 07 Aug 18 |
23.56970 -0.30 |
24.17 | 23.47 | 24.17 | 44,471 |
| 03 Aug 18 |
23.86800 -0.30 |
24.17 | 23.77 | 23.97 | 22,094 |
| 02 Aug 18 |
24.16640 +0.00 |
24.37 | 23.87 | 23.87 | 33,506 |
| 01 Aug 18 |
24.16640 -0.20 |
24.17 | 23.77 | 23.97 | 36,024 |
| 31 Jul 18 |
24.36530 +0.00 |
24.76 | 23.77 | 24.37 | 46,318 |
| 30 Jul 18 |
24.36530 +0.00 |
24.76 | 24.37 | 24.37 | 30,541 |
| 27 Jul 18 |
24.36530 -0.20 |
24.66 | 24.07 | 24.56 | 36,718 |
| 26 Jul 18 |
24.56420 +0.10 |
24.86 | 24.37 | 24.46 | 40,035 |
| 25 Jul 18 |
24.46470 +0.10 |
24.76 | 24.37 | 24.66 | 25,988 |
| 24 Jul 18 |
24.36530 +0.20 |
24.86 | 24.17 | 24.27 | 31,859 |
| 23 Jul 18 |
24.16640 +0.00 |
24.46 | 24.07 | 24.17 | 22,765 |
| 20 Jul 18 |
24.16640 +0.00 |
24.27 | 23.97 | 24.17 | 23,247 |
| 19 Jul 18 |
24.16640 -0.20 |
24.66 | 24.17 | 24.37 | 19,435 |
| 18 Jul 18 |
24.36530 -0.30 |
24.56 | 24.07 | 24.46 | 25,953 |
| 17 Jul 18 |
24.66360 +0.10 |
24.76 | 24.17 | 24.37 | 26,706 |
| 16 Jul 18 |
24.56420 -0.80 |
25.06 | 24.37 | 25.06 | 51,918 |
| 13 Jul 18 |
25.35980 +0.20 |
25.76 | 24.96 | 25.26 | 49,271 |
| 12 Jul 18 |
25.16090 +0.40 |
25.26 | 24.46 | 25.06 | 53,624 |
| 11 Jul 18 |
24.76310 -0.60 |
25.56 | 24.37 | 25.06 | 102,176 |
| 10 Jul 18 |
25.35980 +1.09 |
25.66 | 24.66 | 24.66 | 79,729 |
| 09 Jul 18 |
24.26580 +0.60 |
24.86 | 23.87 | 23.87 | 67,776 |
| 06 Jul 18 |
23.66910 +0.10 |
23.87 | 23.27 | 23.47 | 23,671 |
| 05 Jul 18 |
23.56970 -0.40 |
24.07 | 23.37 | 23.97 | 35,294 |
| 04 Jul 18 |
23.96750 +0.10 |
24.07 | 23.77 | 24.07 | 17,906 |
| 03 Jul 18 |
23.86800 +0.20 |
24.66 | 23.87 | 24.17 | 64,682 |
| 29 Jun 18 |
23.66910 +0.80 |
23.77 | 23.17 | 23.27 | 54,435 |
| 28 Jun 18 |
22.87350 -0.50 |
23.57 | 22.87 | 23.47 | 54,847 |
| 27 Jun 18 |
23.37080 +0.60 |
23.97 | 23.07 | 23.17 | 137,882 |
| 26 Jun 18 |
22.77410 +0.30 |
23.17 | 22.48 | 22.77 | 75,529 |
| 25 Jun 18 |
22.47570 -0.90 |
23.47 | 22.48 | 23.37 | 61,271 |
| 22 Jun 18 |
23.37080 +1.49 |
23.37 | 22.48 | 22.48 | 110,129 |
| 21 Jun 18 |
21.87900 -0.40 |
22.28 | 21.78 | 22.08 | 48,871 |
| 20 Jun 18 |
22.27680 +0.20 |
22.48 | 22.28 | 22.38 | 28,729 |
| 19 Jun 18 |
22.07790 -0.20 |
22.38 | 21.98 | 21.98 | 29,753 |
| 18 Jun 18 |
22.27680 -0.10 |
22.58 | 22.18 | 22.28 | 39,541 |
| 15 Jun 18 |
22.37630 -0.50 |
22.67 | 21.98 | 22.67 | 53,576 |
| 14 Jun 18 |
22.87350 -0.80 |
23.97 | 22.77 | 23.87 | 79,047 |
| 13 Jun 18 |
23.66910 -0.10 |
23.77 | 23.47 | 23.57 | 42,800 |
| 12 Jun 18 |
23.76860 -0.10 |
24.17 | 23.47 | 23.77 | 53,682 |
| 11 Jun 18 |
23.86800 -0.30 |
24.37 | 23.87 | 24.17 | 52,412 |
| 08 Jun 18 |
24.16640 -0.60 |
24.86 | 23.87 | 24.86 | 101,435 |
| 07 Jun 18 |
24.76310 +1.29 |
24.86 | 23.77 | 23.77 | 87,224 |
| 06 Jun 18 |
23.47020 -0.50 |
23.87 | 23.17 | 23.87 | 35,294 |
| 05 Jun 18 |
23.96750 +0.70 |
23.97 | 22.97 | 23.07 | 51,482 |
| 04 Jun 18 |
23.27130 -0.70 |
23.97 | 22.77 | 23.97 | 119,800 |
| 01 Jun 18 |
23.96750 -0.10 |
24.46 | 23.77 | 24.07 | 43,518 |
| 31 May 18 |
24.06690 -0.80 |
25.26 | 24.07 | 24.37 | 210,212 |
| 30 May 18 |
24.86250 +1.09 |
24.96 | 23.97 | 23.97 | 67,212 |
| 29 May 18 |
23.76860 +0.10 |
24.17 | 23.57 | 23.67 | 44,647 |
| 28 May 18 |
23.66910 -0.10 |
23.77 | 23.07 | 23.37 | 54,106 |
| 25 May 18 |
23.76860 -1.29 |
24.46 | 23.27 | 24.37 | 169,871 |
| 24 May 18 |
25.06140 -1.19 |
26.06 | 25.06 | 25.56 | 162,847 |
| 23 May 18 |
26.25480 -0.20 |
26.65 | 25.66 | 26.16 | 56,094 |
| 22 May 18 |
26.45370 -0.50 |
27.45 | 26.45 | 27.35 | 176,424 |
| 18 May 18 |
26.95100 -0.10 |
27.35 | 26.65 | 27.05 | 99,412 |
| 17 May 18 |
27.05040 +0.90 |
27.25 | 26.35 | 26.35 | 114,294 |
| 16 May 18 |
26.15540 +0.70 |
26.35 | 25.46 | 25.76 | 79,600 |
| 15 May 18 |
25.45920 +0.00 |
25.86 | 25.36 | 25.56 | 141,400 |
| 14 May 18 |
25.45920 +0.10 |
25.76 | 25.06 | 25.36 | 107,588 |
| 11 May 18 |
25.35980 +0.50 |
25.36 | 24.76 | 24.86 | 76,341 |
| 10 May 18 |
24.86250 -0.30 |
25.26 | 24.66 | 25.16 | 72,306 |
| 09 May 18 |
25.16090 +1.29 |
25.36 | 24.46 | 24.46 | 298,176 |
| 08 May 18 |
23.86800 +0.10 |
24.17 | 23.27 | 23.87 | 127,812 |
| 07 May 18 |
23.76860 +0.50 |
24.56 | 23.67 | 23.87 | 238,965 |
| 04 May 18 |
23.27130 +0.30 |
23.77 | 22.67 | 22.67 | 151,165 |
| 03 May 18 |
22.97300 -0.60 |
23.57 | 22.77 | 23.37 | 100,541 |
| 02 May 18 |
23.56970 +0.40 |
23.57 | 22.58 | 23.17 | 125,765 |
| 01 May 18 |
23.17190 -0.60 |
23.67 | 23.07 | 23.67 | 42,788 |
| 30 Apr 18 |
23.76860 -0.10 |
23.97 | 23.37 | 23.67 | 92,906 |
| 27 Apr 18 |
23.86800 +0.00 |
24.27 | 23.67 | 23.87 | 49,988 |
| 26 Apr 18 |
23.86800 -0.10 |
24.46 | 23.77 | 23.97 | 204,765 |
| 25 Apr 18 |
23.96750 +0.99 |
24.07 | 22.97 | 22.97 | 175,800 |
| 24 Apr 18 |
22.97300 +0.30 |
23.57 | 22.48 | 22.77 | 201,188 |
| 23 Apr 18 |
22.67460 +0.50 |
22.67 | 22.08 | 22.08 | 141,882 |
| 20 Apr 18 |
22.17740 -0.20 |
22.38 | 21.68 | 21.68 | 79,247 |
| 19 Apr 18 |
22.37630 +0.30 |
22.67 | 21.68 | 22.28 | 136,976 |
| 18 Apr 18 |
22.07790 +0.80 |
22.48 | 21.58 | 21.58 | 202,071 |
| 17 Apr 18 |
21.28230 +0.80 |
21.38 | 20.39 | 20.39 | 87,353 |
| 16 Apr 18 |
20.48670 -0.40 |
20.98 | 20.19 | 20.98 | 102,224 |
| 13 Apr 18 |
20.88450 +0.10 |
21.18 | 20.88 | 20.88 | 47,741 |
| 12 Apr 18 |
20.78510 +0.10 |
20.98 | 20.69 | 20.79 | 43,165 |
| 11 Apr 18 |
20.68560 +0.10 |
21.08 | 20.59 | 20.59 | 80,412 |
| 10 Apr 18 |
20.58620 +0.60 |
20.79 | 20.19 | 20.29 | 135,706 |
| 09 Apr 18 |
19.98950 +0.40 |
20.39 | 19.89 | 19.89 | 33,306 |
| 06 Apr 18 |
19.59170 -0.30 |
20.19 | 19.59 | 19.89 | 32,847 |
| 05 Apr 18 |
19.89000 +0.60 |
20.19 | 19.49 | 19.49 | 128,459 |
| 04 Apr 18 |
19.29330 -0.30 |
19.59 | 18.90 | 19.19 | 41,282 |
| 03 Apr 18 |
19.59170 +0.70 |
19.59 | 19.00 | 19.00 | 30,953 |
| 02 Apr 18 |
18.89550 -0.70 |
19.59 | 18.70 | 19.49 | 43,600 |
| 29 Mar 18 |
19.59170 +0.30 |
19.69 | 19.19 | 19.29 | 35,376 |
| 28 Mar 18 |
19.29330 -0.50 |
19.69 | 19.09 | 19.69 | 61,553 |
| 27 Mar 18 |
19.79060 -0.40 |
20.79 | 19.59 | 20.19 | 80,682 |
| 26 Mar 18 |
20.18840 +0.30 |
20.49 | 20.09 | 20.19 | 50,906 |
| 23 Mar 18 |
19.89000 -0.50 |
20.88 | 19.89 | 20.39 | 92,447 |
| 22 Mar 18 |
20.38730 +0.10 |
20.39 | 19.49 | 19.99 | 142,388 |
| 21 Mar 18 |
20.28780 +1.39 |
20.39 | 19.19 | 19.29 | 169,294 |
| 20 Mar 18 |
18.89550 -0.10 |
19.49 | 18.80 | 19.19 | 88,035 |
| 19 Mar 18 |
18.99500 -0.10 |
19.19 | 18.70 | 19.09 | 46,647 |
| 16 Mar 18 |
19.09440 +0.90 |
19.39 | 18.20 | 18.30 | 98,824 |
| 15 Mar 18 |
18.19940 +0.20 |
18.40 | 18.00 | 18.10 | 50,518 |
| 14 Mar 18 |
18.00050 -0.10 |
18.20 | 17.60 | 18.20 | 85,412 |
| 13 Mar 18 |
18.09990 +0.00 |
18.40 | 18.00 | 18.10 | 35,176 |
| 12 Mar 18 |
18.09990 +0.10 |
18.20 | 17.90 | 18.10 | 22,729 |
| 09 Mar 18 |
18.00050 -0.20 |
18.50 | 18.00 | 18.30 | 39,012 |
| 08 Mar 18 |
18.19940 +0.00 |
18.30 | 17.90 | 18.30 | 42,153 |
| 07 Mar 18 |
18.19940 -0.30 |
18.40 | 17.90 | 18.30 | 47,412 |
| 06 Mar 18 |
18.49770 +0.10 |
18.70 | 18.30 | 18.60 | 39,059 |
| 05 Mar 18 |
18.39830 +0.40 |
18.70 | 18.00 | 18.00 | 55,565 |
| 02 Mar 18 |
18.00050 -0.40 |
18.50 | 17.90 | 18.40 | 77,506 |
| 01 Mar 18 |
18.39830 -0.70 |
19.29 | 18.40 | 19.09 | 174,953 |
| 28 Feb 18 |
19.09440 -0.20 |
19.59 | 18.70 | 19.29 | 248,141 |
| 27 Feb 18 |
19.29330 -0.60 |
19.99 | 19.09 | 19.79 | 191,624 |
| 26 Feb 18 |
19.89000 +0.40 |
20.09 | 19.00 | 19.29 | 83,082 |
| 23 Feb 18 |
19.49220 +0.40 |
19.59 | 19.19 | 19.19 | 30,435 |
| 22 Feb 18 |
19.09440 +0.00 |
19.59 | 19.09 | 19.09 | 51,094 |
| 21 Feb 18 |
19.09440 +0.40 |
19.39 | 18.80 | 18.80 | 136,835 |
| 20 Feb 18 |
18.69660 +0.30 |
18.90 | 18.50 | 18.50 | 38,376 |
| 16 Feb 18 |
18.39830 -0.10 |
18.70 | 18.10 | 18.50 | 121,929 |
| 15 Feb 18 |
18.49770 -0.10 |
18.70 | 18.10 | 18.70 | 100,271 |
| 14 Feb 18 |
18.59720 +0.99 |
18.70 | 17.11 | 17.40 | 175,553 |
| 13 Feb 18 |
17.60270 -0.20 |
17.80 | 17.20 | 17.70 | 53,153 |
| 12 Feb 18 |
17.80160 +0.99 |
18.10 | 17.01 | 17.11 | 85,412 |
| 09 Feb 18 |
16.80710 -0.20 |
17.01 | 15.71 | 16.91 | 180,976 |
| 08 Feb 18 |
17.00600 -0.89 |
17.90 | 16.91 | 17.90 | 130,741 |
| 07 Feb 18 |
17.90100 -0.40 |
18.60 | 17.80 | 18.40 | 110,871 |
| 06 Feb 18 |
18.29880 +0.00 |
18.80 | 17.90 | 18.00 | 69,882 |
| 05 Feb 18 |
18.29880 -0.20 |
18.70 | 18.10 | 18.50 | 43,388 |
| 02 Feb 18 |
18.49770 -0.60 |
19.29 | 18.40 | 19.09 | 136,035 |
| 01 Feb 18 |
19.09440 -0.10 |
19.59 | 19.09 | 19.49 | 92,435 |
| 31 Jan 18 |
19.19390 -0.50 |
19.89 | 19.19 | 19.89 | 65,906 |
| 30 Jan 18 |
19.69110 -0.60 |
20.19 | 19.39 | 20.19 | 159,600 |
| 29 Jan 18 |
20.28780 -0.40 |
20.49 | 20.19 | 20.49 | 84,612 |
| 26 Jan 18 |
20.68560 +0.20 |
20.79 | 20.59 | 20.59 | 23,553 |
| 25 Jan 18 |
20.48670 -0.80 |
21.38 | 20.49 | 21.38 | 53,047 |
| 24 Jan 18 |
21.28230 -0.10 |
21.38 | 20.98 | 21.38 | 30,141 |
| 23 Jan 18 |
21.38180 +0.40 |
21.48 | 20.98 | 20.98 | 101,271 |
| 22 Jan 18 |
20.98400 +0.20 |
20.98 | 20.49 | 20.59 | 45,541 |
| 19 Jan 18 |
20.78510 +0.00 |
20.79 | 20.39 | 20.59 | 28,294 |
| 18 Jan 18 |
20.78510 +0.10 |
21.38 | 20.59 | 20.98 | 118,141 |
| 17 Jan 18 |
20.68560 +0.20 |
20.88 | 20.29 | 20.49 | 54,176 |
| 16 Jan 18 |
20.48670 -1.09 |
21.58 | 20.49 | 21.58 | 342,212 |
| 15 Jan 18 |
21.58070 +0.30 |
21.58 | 21.28 | 21.38 | 48,824 |
| 12 Jan 18 |
21.28230 +0.40 |
21.28 | 20.69 | 20.88 | 164,000 |
| 11 Jan 18 |
20.88450 +0.99 |
21.68 | 20.09 | 20.29 | 347,224 |
| 10 Jan 18 |
19.89000 -0.60 |
20.88 | 19.89 | 20.59 | 121,871 |
| 09 Jan 18 |
20.48670 +0.80 |
20.49 | 19.89 | 19.89 | 77,094 |
| 08 Jan 18 |
19.69110 -0.60 |
20.29 | 19.69 | 20.29 | 73,835 |
| 05 Jan 18 |
20.28780 -0.60 |
20.88 | 20.09 | 20.88 | 64,106 |
| 04 Jan 18 |
20.88450 -0.50 |
21.48 | 20.79 | 21.38 | 57,553 |
| 03 Jan 18 |
21.38180 +0.00 |
21.88 | 21.28 | 21.48 | 148,612 |
| 02 Jan 18 |
21.38180 +0.60 |
21.38 | 20.79 | 20.79 | 76,106 |
| 29 Dec 17 |
20.78510 +0.00 |
20.98 | 20.69 | 20.88 | 66,247 |
| 28 Dec 17 |
20.78510 +0.10 |
20.98 | 20.49 | 20.49 | 87,118 |
| 27 Dec 17 |
20.68560 +0.00 |
21.08 | 20.69 | 20.88 | 60,106 |
| 22 Dec 17 |
20.68560 +0.00 |
20.69 | 20.19 | 20.29 | 68,800 |
| 21 Dec 17 |
20.68560 +0.50 |
20.69 | 20.09 | 20.29 | 147,176 |
| 20 Dec 17 |
20.18840 +0.60 |
20.19 | 19.49 | 19.69 | 204,388 |
| 19 Dec 17 |
19.59170 +0.20 |
19.59 | 19.29 | 19.49 | 31,012 |
| 18 Dec 17 |
19.39280 +0.10 |
19.69 | 19.09 | 19.39 | 72,529 |
| 15 Dec 17 |
19.29330 +0.20 |
19.39 | 19.00 | 19.29 | 116,541 |
| 14 Dec 17 |
19.09440 -0.30 |
19.59 | 19.09 | 19.59 | 53,035 |
| 13 Dec 17 |
19.39280 +0.30 |
19.69 | 19.00 | 19.09 | 88,659 |
| 12 Dec 17 |
19.09440 -0.30 |
19.69 | 18.90 | 19.49 | 119,859 |
| 11 Dec 17 |
19.39280 +0.10 |
19.59 | 19.09 | 19.59 | 114,729 |
| 08 Dec 17 |
19.29330 +0.00 |
19.59 | 19.29 | 19.49 | 57,635 |
| 07 Dec 17 |
19.29330 -0.10 |
19.79 | 19.29 | 19.49 | 52,494 |
| 06 Dec 17 |
19.39280 -0.30 |
19.69 | 19.39 | 19.59 | 73,600 |
| 05 Dec 17 |
19.69110 -0.30 |
19.99 | 19.69 | 19.89 | 58,082 |
| 04 Dec 17 |
19.98950 -0.50 |
20.49 | 19.99 | 20.39 | 54,412 |
| 01 Dec 17 |
20.48670 +0.10 |
20.98 | 20.39 | 20.49 | 172,353 |
| 30 Nov 17 |
20.38730 +0.80 |
20.39 | 19.79 | 19.79 | 296,365 |
| 29 Nov 17 |
19.59170 +0.10 |
19.79 | 19.39 | 19.59 | 81,541 |
| 28 Nov 17 |
19.49220 -0.30 |
20.09 | 19.39 | 19.69 | 98,188 |
| 27 Nov 17 |
19.79060 -0.90 |
20.49 | 19.79 | 20.39 | 129,141 |
| 24 Nov 17 |
20.68560 +0.40 |
20.69 | 20.39 | 20.49 | 116,188 |
| 23 Nov 17 |
20.28780 +0.10 |
20.49 | 20.09 | 20.19 | 36,518 |
| 22 Nov 17 |
20.18840 +0.20 |
20.59 | 19.99 | 20.39 | 90,929 |
| 21 Nov 17 |
19.98950 -0.30 |
20.49 | 19.99 | 20.29 | 80,129 |
| 20 Nov 17 |
20.28780 -0.10 |
20.39 | 20.19 | 20.29 | 42,600 |
| 17 Nov 17 |
20.38730 +0.20 |
20.98 | 20.39 | 20.39 | 148,565 |
| 16 Nov 17 |
20.18840 +0.20 |
20.19 | 19.79 | 19.89 | 269,988 |
| 15 Nov 17 |
19.98950 -0.50 |
20.59 | 19.89 | 20.39 | 194,718 |
| 14 Nov 17 |
20.48670 -0.99 |
21.28 | 20.49 | 21.28 | 113,765 |
| 13 Nov 17 |
21.48120 -0.40 |
22.18 | 21.38 | 22.18 | 54,835 |
| 10 Nov 17 |
21.87900 -0.60 |
22.77 | 21.88 | 22.38 | 50,906 |
| 09 Nov 17 |
22.47570 -0.20 |
22.97 | 22.48 | 22.77 | 53,400 |
| 08 Nov 17 |
22.67460 -0.40 |
23.27 | 22.38 | 23.07 | 87,482 |
| 07 Nov 17 |
23.07240 -0.50 |
23.77 | 22.87 | 23.77 | 56,129 |
| 06 Nov 17 |
23.56970 +0.90 |
23.77 | 22.87 | 23.07 | 97,894 |
| 03 Nov 17 |
22.67460 +0.60 |
23.07 | 21.98 | 21.98 | 154,094 |
| 02 Nov 17 |
22.07790 +0.00 |
22.18 | 21.68 | 22.08 | 37,247 |
| 01 Nov 17 |
22.07790 +0.60 |
22.48 | 21.68 | 21.88 | 189,824 |
| 31 Oct 17 |
21.48120 +0.30 |
21.68 | 20.98 | 21.18 | 86,165 |
| 30 Oct 17 |
21.18290 +0.80 |
21.18 | 20.39 | 20.39 | 100,235 |
| 27 Oct 17 |
20.38730 +0.90 |
20.69 | 19.19 | 19.49 | 115,165 |
| 26 Oct 17 |
19.49220 +0.10 |
19.69 | 19.09 | 19.59 | 75,424 |
| 25 Oct 17 |
19.39280 -0.70 |
20.09 | 19.29 | 20.09 | 75,471 |
| 24 Oct 17 |
20.08890 +0.10 |
20.19 | 19.99 | 20.19 | 86,694 |
| 23 Oct 17 |
19.98950 -0.30 |
20.49 | 19.99 | 20.49 | 45,682 |
| 20 Oct 17 |
20.28780 -0.20 |
20.59 | 20.29 | 20.49 | 22,235 |
| 19 Oct 17 |
20.48670 -0.10 |
20.69 | 20.29 | 20.39 | 38,212 |
| 18 Oct 17 |
20.58620 -0.10 |
20.88 | 20.39 | 20.79 | 53,376 |
| 17 Oct 17 |
20.68560 +0.00 |
20.79 | 20.39 | 20.59 | 58,506 |
| 16 Oct 17 |
20.68560 +0.30 |
20.98 | 20.59 | 20.98 | 44,529 |
| 13 Oct 17 |
20.38730 +0.10 |
20.79 | 20.29 | 20.69 | 51,247 |
| 12 Oct 17 |
20.28780 -0.40 |
20.69 | 20.19 | 20.59 | 54,447 |
| 11 Oct 17 |
20.68560 -0.20 |
20.98 | 20.59 | 20.98 | 55,353 |
| 10 Oct 17 |
20.88450 -0.10 |
21.38 | 20.88 | 21.18 | 64,329 |
| 06 Oct 17 |
20.98400 -0.50 |
21.28 | 20.69 | 21.28 | 89,482 |
| 05 Oct 17 |
21.48120 +0.10 |
21.78 | 21.28 | 21.28 | 68,176 |
| 04 Oct 17 |
21.38180 -0.60 |
21.98 | 21.38 | 21.98 | 59,059 |
| 03 Oct 17 |
21.97850 -0.10 |
22.28 | 21.88 | 21.98 | 27,835 |
| 02 Oct 17 |
22.07790 -0.40 |
22.28 | 21.78 | 21.88 | 60,129 |
| 29 Sep 17 |
22.47570 -0.10 |
22.67 | 22.38 | 22.48 | 19,529 |
| 28 Sep 17 |
22.57520 -0.20 |
23.37 | 22.38 | 22.97 | 79,047 |
| 27 Sep 17 |
22.77410 -0.50 |
23.57 | 22.58 | 23.37 | 71,224 |
| 26 Sep 17 |
23.27130 +0.10 |
23.37 | 22.58 | 22.87 | 83,941 |
| 25 Sep 17 |
23.17190 +1.49 |
23.37 | 22.08 | 22.18 | 265,929 |
| 22 Sep 17 |
21.68010 -0.20 |
22.28 | 21.38 | 21.88 | 85,576 |
| 21 Sep 17 |
21.87900 +0.80 |
21.98 | 20.79 | 20.88 | 155,012 |
| 20 Sep 17 |
21.08340 +0.70 |
21.08 | 20.39 | 20.59 | 99,576 |
| 19 Sep 17 |
20.38730 -0.10 |
20.79 | 20.39 | 20.69 | 31,882 |
| 18 Sep 17 |
20.48670 +0.10 |
20.69 | 20.29 | 20.59 | 27,718 |
| 15 Sep 17 |
20.38730 -0.40 |
20.88 | 20.29 | 20.79 | 56,471 |
| 14 Sep 17 |
20.78510 +0.40 |
21.38 | 20.59 | 20.69 | 94,247 |
| 13 Sep 17 |
20.38730 +0.50 |
20.49 | 19.89 | 19.99 | 121,129 |
| 12 Sep 17 |
19.89000 +0.30 |
19.89 | 19.59 | 19.59 | 31,294 |
| 11 Sep 17 |
19.59170 +0.10 |
19.69 | 19.49 | 19.59 | 31,976 |
| 08 Sep 17 |
19.49220 -0.50 |
19.99 | 19.49 | 19.99 | 37,741 |
| 07 Sep 17 |
19.98950 -0.20 |
20.29 | 19.89 | 20.09 | 31,035 |
| 06 Sep 17 |
20.18840 +0.10 |
20.49 | 19.99 | 20.29 | 75,318 |
| 05 Sep 17 |
20.08890 +0.10 |
20.39 | 19.99 | 20.39 | 58,282 |
| 01 Sep 17 |
19.98950 +0.20 |
20.19 | 19.59 | 19.89 | 60,506 |
| 31 Aug 17 |
19.79060 +0.60 |
19.89 | 19.29 | 19.39 | 84,176 |
| 30 Aug 17 |
19.19390 -0.10 |
19.29 | 19.00 | 19.29 | 28,682 |
| 29 Aug 17 |
19.29330 -0.10 |
19.39 | 19.00 | 19.19 | 40,082 |
| 28 Aug 17 |
19.39280 -0.30 |
19.79 | 19.29 | 19.69 | 39,588 |
| 25 Aug 17 |
19.69110 +0.20 |
19.99 | 19.59 | 19.69 | 51,659 |
| 24 Aug 17 |
19.49220 -0.20 |
19.59 | 19.39 | 19.49 | 27,282 |
| 23 Aug 17 |
19.69110 +0.40 |
19.79 | 19.19 | 19.29 | 33,000 |
| 22 Aug 17 |
19.29330 +0.00 |
19.79 | 19.19 | 19.39 | 41,812 |
| 21 Aug 17 |
19.29330 -0.30 |
19.69 | 19.19 | 19.49 | 31,271 |
| 18 Aug 17 |
19.59170 +0.00 |
19.69 | 19.09 | 19.69 | 168,094 |
| 17 Aug 17 |
19.59170 -0.10 |
19.79 | 19.49 | 19.59 | 50,906 |
| 16 Aug 17 |
19.69110 +0.10 |
19.99 | 19.49 | 19.79 | 63,576 |
| 15 Aug 17 |
19.59170 -0.40 |
20.19 | 19.59 | 20.09 | 83,741 |
| 14 Aug 17 |
19.98950 -0.20 |
20.49 | 19.99 | 20.19 | 37,859 |
| 11 Aug 17 |
20.18840 +0.00 |
20.39 | 20.09 | 20.19 | 37,894 |
| 10 Aug 17 |
20.18840 -1.39 |
21.78 | 20.19 | 21.78 | 134,800 |
| 09 Aug 17 |
21.58070 +0.10 |
21.78 | 21.38 | 21.68 | 40,765 |
| 08 Aug 17 |
21.48120 -0.60 |
21.98 | 21.38 | 21.88 | 33,447 |
| 04 Aug 17 |
22.07790 +0.99 |
22.08 | 20.79 | 21.18 | 73,224 |
| 03 Aug 17 |
21.08340 -0.10 |
21.48 | 20.98 | 21.38 | 47,188 |
| 02 Aug 17 |
21.18290 -0.20 |
21.58 | 21.08 | 21.28 | 44,871 |
| 01 Aug 17 |
21.38180 -0.20 |
21.48 | 20.98 | 21.48 | 74,047 |
| 31 Jul 17 |
21.58070 -0.30 |
21.98 | 21.38 | 21.98 | 47,788 |
| 28 Jul 17 |
21.87900 +0.30 |
22.38 | 21.58 | 21.68 | 88,541 |
| 27 Jul 17 |
21.58070 -0.30 |
21.98 | 21.18 | 21.78 | 58,494 |
| 26 Jul 17 |
21.87900 +0.70 |
22.28 | 21.08 | 21.28 | 123,353 |
| 25 Jul 17 |
21.18290 +0.60 |
21.28 | 20.79 | 20.98 | 77,376 |
| 24 Jul 17 |
20.58620 +0.00 |
20.98 | 20.39 | 20.98 | 35,659 |
| 21 Jul 17 |
20.58620 -0.50 |
21.28 | 20.49 | 20.88 | 36,235 |
| 20 Jul 17 |
21.08340 -0.50 |
21.88 | 20.98 | 21.78 | 37,847 |
| 19 Jul 17 |
21.58070 +0.99 |
21.58 | 20.59 | 20.59 | 85,647 |
| 18 Jul 17 |
20.58620 -0.20 |
20.98 | 20.49 | 20.88 | 48,812 |
| 17 Jul 17 |
20.78510 +0.20 |
20.88 | 20.59 | 20.69 | 32,800 |
| 14 Jul 17 |
20.58620 +0.00 |
20.88 | 20.49 | 20.69 | 29,353 |
| 13 Jul 17 |
20.58620 -0.10 |
20.88 | 20.29 | 20.88 | 110,294 |
| 12 Jul 17 |
20.68560 +0.30 |
21.18 | 20.39 | 20.69 | 87,365 |
| 11 Jul 17 |
20.38730 +0.20 |
20.49 | 19.99 | 19.99 | 55,000 |
| 10 Jul 17 |
20.18840 +0.50 |
20.29 | 19.59 | 19.59 | 40,624 |
| 07 Jul 17 |
19.69110 -0.70 |
20.19 | 19.29 | 20.19 | 71,624 |
| 06 Jul 17 |
20.38730 +0.20 |
20.79 | 20.19 | 20.69 | 220,776 |
| 05 Jul 17 |
20.18840 -0.70 |
20.69 | 20.09 | 20.59 | 91,071 |
| 04 Jul 17 |
20.88450 +0.10 |
21.28 | 20.88 | 21.28 | 24,141 |
| 30 Jun 17 |
20.78510 +0.30 |
21.18 | 20.49 | 20.69 | 63,871 |
| 29 Jun 17 |
20.48670 -0.50 |
21.28 | 20.49 | 21.18 | 75,965 |
| 28 Jun 17 |
20.98400 +0.30 |
21.18 | 20.49 | 20.69 | 90,459 |
| 27 Jun 17 |
20.68560 +0.50 |
20.88 | 20.29 | 20.59 | 130,035 |
| 26 Jun 17 |
20.18840 -0.10 |
20.49 | 19.89 | 20.49 | 143,424 |
| 23 Jun 17 |
20.28780 +0.90 |
20.29 | 19.19 | 19.79 | 114,459 |
| 22 Jun 17 |
19.39280 +0.20 |
19.89 | 19.29 | 19.39 | 77,824 |
| 21 Jun 17 |
19.19390 -0.80 |
20.59 | 19.00 | 20.09 | 281,976 |
| 20 Jun 17 |
19.98950 -0.40 |
20.29 | 19.59 | 19.99 | 305,800 |
| 19 Jun 17 |
20.38730 +0.70 |
20.88 | 19.89 | 19.89 | 143,294 |
| 16 Jun 17 |
19.69110 +0.00 |
20.09 | 19.59 | 19.89 | 1,253,729 |
| 15 Jun 17 |
19.69110 -0.90 |
20.79 | 19.59 | 20.59 | 179,059 |
| 14 Jun 17 |
20.58620 -1.69 |
21.98 | 20.49 | 21.98 | 157,753 |
| 13 Jun 17 |
22.27680 +0.00 |
22.48 | 21.48 | 22.18 | 332,388 |
| 12 Jun 17 |
22.27680 +0.70 |
22.38 | 21.58 | 21.88 | 175,871 |
| 09 Jun 17 |
21.58070 +0.99 |
21.68 | 20.49 | 20.59 | 280,682 |
| 08 Jun 17 |
20.58620 +0.10 |
20.98 | 20.49 | 20.59 | 58,624 |
| 07 Jun 17 |
20.48670 -1.09 |
21.48 | 20.49 | 21.28 | 99,788 |
| 06 Jun 17 |
21.58070 +0.30 |
21.88 | 20.39 | 21.18 | 359,659 |
| 05 Jun 17 |
21.28230 -0.30 |
21.68 | 20.98 | 21.58 | 71,118 |
| 02 Jun 17 |
21.58070 -0.90 |
22.28 | 21.48 | 22.18 | 94,812 |
| 01 Jun 17 |
22.47570 +0.20 |
23.17 | 22.18 | 22.38 | 106,247 |
| 31 May 17 |
22.27680 -0.70 |
22.67 | 21.98 | 22.67 | 103,035 |
| 30 May 17 |
22.97300 -0.80 |
23.67 | 22.97 | 23.67 | 103,094 |
| 29 May 17 |
23.76860 +0.10 |
23.77 | 23.37 | 23.67 | 35,212 |
| 26 May 17 |
23.66910 +0.10 |
24.07 | 23.47 | 23.67 | 65,259 |
| 25 May 17 |
23.56970 -0.90 |
24.66 | 23.27 | 24.27 | 180,941 |
| 24 May 17 |
24.46470 -0.99 |
25.46 | 24.17 | 25.46 | 122,576 |
| 23 May 17 |
25.45920 -0.20 |
26.06 | 25.36 | 25.76 | 59,376 |
| 19 May 17 |
25.65810 +0.90 |
25.76 | 25.06 | 25.06 | 146,012 |
| 18 May 17 |
24.76310 -0.10 |
25.06 | 24.27 | 24.66 | 89,247 |
| 17 May 17 |
24.86250 -0.60 |
25.66 | 24.76 | 25.46 | 94,224 |
| 16 May 17 |
25.45920 -0.40 |
26.06 | 25.36 | 25.96 | 96,035 |
| 15 May 17 |
25.85700 +1.09 |
26.25 | 25.46 | 25.86 | 117,188 |
| 12 May 17 |
24.76310 -0.10 |
25.06 | 24.56 | 24.86 | 50,859 |
| 11 May 17 |
24.86250 -0.50 |
26.35 | 24.86 | 26.25 | 127,129 |
| 10 May 17 |
25.35980 +1.29 |
25.56 | 24.27 | 24.37 | 174,035 |
| 09 May 17 |
24.06690 -0.60 |
24.56 | 23.77 | 24.56 | 118,082 |
| 08 May 17 |
24.66360 +0.60 |
24.76 | 23.97 | 24.37 | 96,412 |
| 05 May 17 |
24.06690 +0.70 |
24.17 | 23.37 | 23.47 | 142,729 |
| 04 May 17 |
23.37080 -1.09 |
24.07 | 23.37 | 23.97 | 104,094 |
| 03 May 17 |
24.46470 +0.10 |
24.66 | 24.17 | 24.37 | 142,082 |
| 02 May 17 |
24.36530 -0.20 |
24.86 | 23.97 | 24.76 | 112,859 |
| 01 May 17 |
24.56420 -0.70 |
25.36 | 24.37 | 25.26 | 98,294 |
| 28 Apr 17 |
25.26030 -0.10 |
25.76 | 24.96 | 25.66 | 88,224 |
| 27 Apr 17 |
25.35980 -0.80 |
25.66 | 24.27 | 25.66 | 204,671 |
| 26 Apr 17 |
26.15540 -0.50 |
26.75 | 25.86 | 26.25 | 134,506 |
| 25 Apr 17 |
26.65260 +0.30 |
26.65 | 26.16 | 26.25 | 110,071 |
| 24 Apr 17 |
26.35430 +0.00 |
26.65 | 26.25 | 26.55 | 38,235 |
| 21 Apr 17 |
26.35430 -0.30 |
26.85 | 26.06 | 26.85 | 208,376 |
| 20 Apr 17 |
26.65260 +0.30 |
27.15 | 26.45 | 26.45 | 97,847 |
| 19 Apr 17 |
26.35430 -0.80 |
28.14 | 26.35 | 27.35 | 284,635 |
| 18 Apr 17 |
27.14990 +0.50 |
27.35 | 26.45 | 26.55 | 157,388 |
| 17 Apr 17 |
26.65260 -0.60 |
27.35 | 26.55 | 26.85 | 82,706 |
| 13 Apr 17 |
27.24930 -0.80 |
28.24 | 26.95 | 28.14 | 163,082 |
| 12 Apr 17 |
28.04490 -0.40 |
28.94 | 27.75 | 28.44 | 526,659 |
| 11 Apr 17 |
28.44270 +0.20 |
28.74 | 27.55 | 28.14 | 344,859 |
| 10 Apr 17 |
28.24380 +0.50 |
28.44 | 28.04 | 28.04 | 572,788 |
| 07 Apr 17 |
27.74660 +1.19 |
28.04 | 26.45 | 26.65 | 455,082 |
| 06 Apr 17 |
26.55320 +0.10 |
26.85 | 26.55 | 26.55 | 56,176 |
| 05 Apr 17 |
26.45370 +0.40 |
26.75 | 25.86 | 26.45 | 184,776 |
| 04 Apr 17 |
26.05590 +0.80 |
26.16 | 25.26 | 25.26 | 137,718 |
| 03 Apr 17 |
25.26030 -0.60 |
25.86 | 25.16 | 25.86 | 79,671 |
| 31 Mar 17 |
25.85700 -0.20 |
26.35 | 25.66 | 26.06 | 118,988 |
| 30 Mar 17 |
26.05590 -0.30 |
26.65 | 25.86 | 26.45 | 164,812 |
| 29 Mar 17 |
26.35430 +0.99 |
26.35 | 25.36 | 25.46 | 94,576 |
| 28 Mar 17 |
25.35980 +0.70 |
25.56 | 24.66 | 24.66 | 146,565 |
| 27 Mar 17 |
24.66360 +0.60 |
24.76 | 23.47 | 23.57 | 71,400 |
| 24 Mar 17 |
24.06690 -0.20 |
24.37 | 23.77 | 24.27 | 50,906 |
| 23 Mar 17 |
24.26580 +0.20 |
24.66 | 23.67 | 23.87 | 95,271 |
| 22 Mar 17 |
24.06690 +0.50 |
24.17 | 22.87 | 23.47 | 139,671 |
| 21 Mar 17 |
23.56970 -0.90 |
24.76 | 23.57 | 24.56 | 106,412 |
| 20 Mar 17 |
24.46470 -0.30 |
24.86 | 23.47 | 24.56 | 262,212 |
| 17 Mar 17 |
24.76310 +0.20 |
25.16 | 24.37 | 24.96 | 124,247 |
| 16 Mar 17 |
24.56420 -0.10 |
25.36 | 24.46 | 25.06 | 68,000 |
| 15 Mar 17 |
24.66360 +0.99 |
25.06 | 23.77 | 24.17 | 115,906 |
| 14 Mar 17 |
23.66910 -0.99 |
24.07 | 23.07 | 24.07 | 114,600 |
| 13 Mar 17 |
24.66360 -0.20 |
24.96 | 24.46 | 24.86 | 75,071 |
| 10 Mar 17 |
24.86250 +0.10 |
25.16 | 24.46 | 24.86 | 79,059 |
| 09 Mar 17 |
24.76310 -0.40 |
25.06 | 23.97 | 24.56 | 178,835 |
| 08 Mar 17 |
25.16090 -1.39 |
26.35 | 24.76 | 26.35 | 154,435 |
| 07 Mar 17 |
26.55320 -0.20 |
27.15 | 26.55 | 27.15 | 57,812 |
| 06 Mar 17 |
26.75210 +0.10 |
27.05 | 26.45 | 26.55 | 285,353 |
| 03 Mar 17 |
26.65260 +0.80 |
26.85 | 26.06 | 26.06 | 95,176 |
| 02 Mar 17 |
25.85700 -0.80 |
26.55 | 25.86 | 26.45 | 193,176 |
| 01 Mar 17 |
26.65260 +0.30 |
27.05 | 26.45 | 26.65 | 174,624 |
| 28 Feb 17 |
26.35430 -0.20 |
26.65 | 26.06 | 26.25 | 232,953 |
| 27 Feb 17 |
26.55320 +0.00 |
27.05 | 26.35 | 26.75 | 113,835 |
| 24 Feb 17 |
26.55320 -1.59 |
27.75 | 26.55 | 27.45 | 133,024 |
| 23 Feb 17 |
28.14440 +1.59 |
28.14 | 26.55 | 27.25 | 187,318 |
| 22 Feb 17 |
26.55320 -1.19 |
27.65 | 26.55 | 27.65 | 111,906 |
| 21 Feb 17 |
27.74660 +0.40 |
28.04 | 27.55 | 27.95 | 89,141 |
| 17 Feb 17 |
27.34880 -0.40 |
27.75 | 27.35 | 27.75 | 55,941 |
| 16 Feb 17 |
27.74660 -0.40 |
28.44 | 27.65 | 28.34 | 194,894 |
| 15 Feb 17 |
28.14440 +0.00 |
28.34 | 27.85 | 28.04 | 73,459 |
| 14 Feb 17 |
28.14440 +0.60 |
28.14 | 27.55 | 27.95 | 83,153 |
| 13 Feb 17 |
27.54770 -0.40 |
27.95 | 27.15 | 27.95 | 112,400 |
| 10 Feb 17 |
27.94550 +0.50 |
28.44 | 27.85 | 28.34 | 140,835 |
| 09 Feb 17 |
27.44820 +0.40 |
28.34 | 27.25 | 27.85 | 233,024 |
| 08 Feb 17 |
27.05040 +1.19 |
27.05 | 24.66 | 25.66 | 346,341 |
| 07 Feb 17 |
25.85700 -0.80 |
26.55 | 25.76 | 26.55 | 166,576 |
| 06 Feb 17 |
26.65260 -0.99 |
27.85 | 26.45 | 27.65 | 147,200 |
| 03 Feb 17 |
27.64710 -0.40 |
28.34 | 27.65 | 28.14 | 65,576 |
| 02 Feb 17 |
28.04490 +0.10 |
28.54 | 27.65 | 28.14 | 81,376 |
| 01 Feb 17 |
27.94550 -0.10 |
28.94 | 27.85 | 28.44 | 128,306 |
| 31 Jan 17 |
28.04490 +0.00 |
28.54 | 27.85 | 28.24 | 189,729 |
| 30 Jan 17 |
28.04490 -1.89 |
30.13 | 28.04 | 29.93 | 290,306 |
| 27 Jan 17 |
29.93450 -1.29 |
31.33 | 29.83 | 31.23 | 312,482 |
| 26 Jan 17 |
31.22730 -0.50 |
32.52 | 30.93 | 32.02 | 120,071 |
| 25 Jan 17 |
31.72460 +0.30 |
32.22 | 31.03 | 31.13 | 115,553 |
| 24 Jan 17 |
31.42620 +1.19 |
31.72 | 30.63 | 30.63 | 227,529 |
| 23 Jan 17 |
30.23280 -1.39 |
31.43 | 30.23 | 31.43 | 190,353 |
| 20 Jan 17 |
31.62510 +0.50 |
32.12 | 31.53 | 31.53 | 88,600 |
| 19 Jan 17 |
31.12790 +0.70 |
31.43 | 30.33 | 30.63 | 122,365 |
| 18 Jan 17 |
30.43170 -1.49 |
31.63 | 30.33 | 31.43 | 121,612 |
| 17 Jan 17 |
31.92350 +0.50 |
32.32 | 31.72 | 31.72 | 52,424 |
| 16 Jan 17 |
31.42620 -0.40 |
31.82 | 31.33 | 31.82 | 27,612 |
| 13 Jan 17 |
31.82400 -0.10 |
32.02 | 31.63 | 31.72 | 63,294 |
| 12 Jan 17 |
31.92350 +0.20 |
32.22 | 31.82 | 32.22 | 101,118 |
| 11 Jan 17 |
31.72460 +0.50 |
32.02 | 31.33 | 31.43 | 78,682 |
| 10 Jan 17 |
31.22730 -0.30 |
32.12 | 31.03 | 31.63 | 83,871 |
| 09 Jan 17 |
31.52570 -1.49 |
32.72 | 31.53 | 32.72 | 77,400 |
| 06 Jan 17 |
33.01740 -0.30 |
33.32 | 32.82 | 33.22 | 75,212 |
| 05 Jan 17 |
33.31580 +0.20 |
33.32 | 33.02 | 33.32 | 105,800 |
| 04 Jan 17 |
33.11690 -0.40 |
33.51 | 32.82 | 33.51 | 72,306 |
| 03 Jan 17 |
33.51470 +0.60 |
34.31 | 33.02 | 33.51 | 105,282 |
| 30 Dec 16 |
32.91800 -0.10 |
33.61 | 32.82 | 33.02 | 69,847 |
| 29 Dec 16 |
33.01740 +0.00 |
33.22 | 32.72 | 32.92 | 80,600 |
| 28 Dec 16 |
33.01740 +1.59 |
33.02 | 31.82 | 31.82 | 113,635 |
| 23 Dec 16 |
31.42620 -0.30 |
31.63 | 31.33 | 31.33 | 102,047 |
| 22 Dec 16 |
31.72460 -0.20 |
32.22 | 31.63 | 32.02 | 82,929 |
| 21 Dec 16 |
31.92350 +0.60 |
32.32 | 31.33 | 31.33 | 113,106 |
| 20 Dec 16 |
31.32680 +0.70 |
31.33 | 30.83 | 30.83 | 123,235 |
| 19 Dec 16 |
30.63060 +0.00 |
30.83 | 30.33 | 30.63 | 66,141 |
| 16 Dec 16 |
30.63060 +0.90 |
30.73 | 29.83 | 30.03 | 235,553 |
| 15 Dec 16 |
29.73560 +0.40 |
30.03 | 29.14 | 29.34 | 204,094 |
| 14 Dec 16 |
29.33780 -0.60 |
29.93 | 29.34 | 29.74 | 281,094 |
| 13 Dec 16 |
29.93450 +0.40 |
30.23 | 29.04 | 30.23 | 171,129 |
| 12 Dec 16 |
29.53670 +0.30 |
31.23 | 29.44 | 30.63 | 259,224 |
| 09 Dec 16 |
29.23830 +0.50 |
29.24 | 28.94 | 29.04 | 79,188 |
| 08 Dec 16 |
28.74110 +0.50 |
28.84 | 28.24 | 28.54 | 68,212 |
| 07 Dec 16 |
28.24380 -0.40 |
28.84 | 28.14 | 28.44 | 111,871 |
| 06 Dec 16 |
28.64160 -0.70 |
29.04 | 28.54 | 29.04 | 118,412 |
| 05 Dec 16 |
29.33780 +0.00 |
30.33 | 29.24 | 30.23 | 139,753 |
| 02 Dec 16 |
29.33780 -0.10 |
30.13 | 29.34 | 29.34 | 125,094 |
| 01 Dec 16 |
29.43720 +1.59 |
30.03 | 28.54 | 28.74 | 323,471 |
| 30 Nov 16 |
27.84600 +2.78 |
28.04 | 26.35 | 27.65 | 335,953 |
| 29 Nov 16 |
25.06140 -1.89 |
26.35 | 24.66 | 26.35 | 391,659 |
| 28 Nov 16 |
26.95100 -0.40 |
27.75 | 26.75 | 27.75 | 143,682 |
| 25 Nov 16 |
27.34880 -0.80 |
28.14 | 27.35 | 27.95 | 120,941 |
| 24 Nov 16 |
28.14440 +0.20 |
28.54 | 27.85 | 27.85 | 154,094 |
| 23 Nov 16 |
27.94550 -0.10 |
28.24 | 27.55 | 27.55 | 86,129 |
| 22 Nov 16 |
28.04490 +0.20 |
28.14 | 27.55 | 27.95 | 116,894 |
| 21 Nov 16 |
27.84600 +0.60 |
28.54 | 27.85 | 27.95 | 118,647 |
| 18 Nov 16 |
27.24930 -0.30 |
27.85 | 27.15 | 27.65 | 50,212 |
| 17 Nov 16 |
27.54770 +0.00 |
28.24 | 27.45 | 27.95 | 102,047 |
| 16 Nov 16 |
27.54770 -0.60 |
27.85 | 27.25 | 27.85 | 145,506 |
| 15 Nov 16 |
28.14440 +1.49 |
28.24 | 27.05 | 27.05 | 159,788 |
| 14 Nov 16 |
26.65260 +0.50 |
26.85 | 25.66 | 25.96 | 85,835 |
| 11 Nov 16 |
26.15540 -1.89 |
27.55 | 25.86 | 27.55 | 114,400 |
| 10 Nov 16 |
28.04490 -0.20 |
28.44 | 27.75 | 28.44 | 92,188 |
| 09 Nov 16 |
28.24380 +1.99 |
28.24 | 25.86 | 25.86 | 166,329 |
| 08 Nov 16 |
26.25480 -0.50 |
26.65 | 25.96 | 26.45 | 67,659 |
| 07 Nov 16 |
26.75210 +0.40 |
27.25 | 26.55 | 26.95 | 93,824 |
| 04 Nov 16 |
26.35430 -0.10 |
26.75 | 25.96 | 26.25 | 79,800 |
| 03 Nov 16 |
26.45370 -0.70 |
27.25 | 26.45 | 27.25 | 105,918 |
| 02 Nov 16 |
27.14990 -0.50 |
27.45 | 26.85 | 27.25 | 92,741 |
| 01 Nov 16 |
27.64710 +0.40 |
27.95 | 26.85 | 27.55 | 92,718 |
| 31 Oct 16 |
27.24930 -0.70 |
27.85 | 27.05 | 27.65 | 101,047 |
| 28 Oct 16 |
27.94550 -0.40 |
28.54 | 27.65 | 28.34 | 77,271 |
| 27 Oct 16 |
28.34330 -0.20 |
29.14 | 28.34 | 28.54 | 114,365 |
| 26 Oct 16 |
28.54220 -0.50 |
29.24 | 27.95 | 28.44 | 173,894 |
| 25 Oct 16 |
29.03940 -0.60 |
30.13 | 29.04 | 29.64 | 112,529 |
| 24 Oct 16 |
29.63610 -0.50 |
30.53 | 29.44 | 29.83 | 154,624 |
| 21 Oct 16 |
30.13340 -0.20 |
30.63 | 29.93 | 30.03 | 161,706 |
| 20 Oct 16 |
30.33230 -0.50 |
30.73 | 30.13 | 30.23 | 85,729 |
| 19 Oct 16 |
30.82950 +1.89 |
31.13 | 29.24 | 29.24 | 395,129 |
| 18 Oct 16 |
28.94000 +0.60 |
29.44 | 28.74 | 28.84 | 117,047 |
| 17 Oct 16 |
28.34330 -0.70 |
28.84 | 28.14 | 28.84 | 142,059 |
| 14 Oct 16 |
29.03940 +0.30 |
29.04 | 28.44 | 29.04 | 98,624 |
| 13 Oct 16 |
28.74110 +0.40 |
29.04 | 27.55 | 28.34 | 167,059 |
| 12 Oct 16 |
28.34330 -0.99 |
29.04 | 28.34 | 28.94 | 109,282 |
| 11 Oct 16 |
29.33780 +1.19 |
29.34 | 28.54 | 28.84 | 163,659 |
| 07 Oct 16 |
28.14440 -0.80 |
28.94 | 27.95 | 28.94 | 205,976 |
| 06 Oct 16 |
28.94000 +1.09 |
29.34 | 28.34 | 28.34 | 219,929 |
| 05 Oct 16 |
27.84600 +1.39 |
28.24 | 27.05 | 27.05 | 214,129 |
| 04 Oct 16 |
26.45370 -0.60 |
27.25 | 26.06 | 27.15 | 142,106 |
| 03 Oct 16 |
27.05040 +0.10 |
27.45 | 26.55 | 27.45 | 71,024 |
| 30 Sep 16 |
26.95100 +0.30 |
27.45 | 26.65 | 26.65 | 127,588 |
| 29 Sep 16 |
26.65260 +0.10 |
27.95 | 26.16 | 26.35 | 237,259 |
| 28 Sep 16 |
26.55320 +2.49 |
26.95 | 24.27 | 24.86 | 377,106 |
| 27 Sep 16 |
24.06690 -0.30 |
24.27 | 23.77 | 24.07 | 102,141 |
| 26 Sep 16 |
24.36530 -0.20 |
24.96 | 24.37 | 24.66 | 55,141 |
| 23 Sep 16 |
24.56420 -0.20 |
24.76 | 24.07 | 24.66 | 68,765 |
| 22 Sep 16 |
24.76310 +0.00 |
25.46 | 24.76 | 25.36 | 108,824 |
| 21 Sep 16 |
24.76310 +0.50 |
25.06 | 24.46 | 24.66 | 124,376 |
| 20 Sep 16 |
24.26580 -0.60 |
25.06 | 24.17 | 24.66 | 127,541 |
| 19 Sep 16 |
24.86250 -0.20 |
25.66 | 24.66 | 25.36 | 133,671 |
| 16 Sep 16 |
25.06140 +0.20 |
25.26 | 24.46 | 24.66 | 189,412 |
| 15 Sep 16 |
24.86250 +0.40 |
25.36 | 24.46 | 24.66 | 96,518 |
| 14 Sep 16 |
24.46470 -0.10 |
25.46 | 24.17 | 24.27 | 114,035 |
| 13 Sep 16 |
24.56420 -0.80 |
25.66 | 24.46 | 25.66 | 118,435 |
| 12 Sep 16 |
25.35980 +0.30 |
26.16 | 24.37 | 24.46 | 174,871 |
| 09 Sep 16 |
25.06140 -0.60 |
25.76 | 24.76 | 25.36 | 165,329 |
| 08 Sep 16 |
25.65810 +1.19 |
25.86 | 24.76 | 24.76 | 403,635 |
| 07 Sep 16 |
24.46470 +0.60 |
24.76 | 24.17 | 24.27 | 199,129 |
| 06 Sep 16 |
23.86800 +0.80 |
23.97 | 23.07 | 23.37 | 137,471 |
| 02 Sep 16 |
23.07240 +0.40 |
23.27 | 22.87 | 23.07 | 55,459 |
| 01 Sep 16 |
22.67460 -0.10 |
23.07 | 22.48 | 22.77 | 69,859 |
| 31 Aug 16 |
22.77410 -0.50 |
23.37 | 22.67 | 23.17 | 87,812 |
| 30 Aug 16 |
23.27130 -0.40 |
23.77 | 23.27 | 23.57 | 56,459 |
| 29 Aug 16 |
23.66910 +0.10 |
23.67 | 23.07 | 23.37 | 102,353 |
| 26 Aug 16 |
23.56970 -0.30 |
24.07 | 23.47 | 23.87 | 124,729 |
| 25 Aug 16 |
23.86800 +0.40 |
23.87 | 23.37 | 23.57 | 60,012 |
| 24 Aug 16 |
23.47020 -0.80 |
24.17 | 23.47 | 24.07 | 97,518 |
| 23 Aug 16 |
24.26580 +0.10 |
24.37 | 23.87 | 24.17 | 119,624 |
| 22 Aug 16 |
24.16640 -0.70 |
24.66 | 24.07 | 24.56 | 66,800 |
| 19 Aug 16 |
24.86250 -0.40 |
25.16 | 24.76 | 25.16 | 59,176 |
| 18 Aug 16 |
25.26030 +0.70 |
25.36 | 24.86 | 24.86 | 120,835 |
| 17 Aug 16 |
24.56420 -0.20 |
24.96 | 24.27 | 24.66 | 213,247 |
| 16 Aug 16 |
24.76310 -0.10 |
24.86 | 24.56 | 24.86 | 63,988 |
| 15 Aug 16 |
24.86250 +1.09 |
24.86 | 24.07 | 24.07 | 240,435 |
| 12 Aug 16 |
23.76860 -0.20 |
24.17 | 23.77 | 23.97 | 42,941 |
| 11 Aug 16 |
23.96750 +0.10 |
24.37 | 23.77 | 23.97 | 133,494 |
| 10 Aug 16 |
23.86800 -0.20 |
24.27 | 23.67 | 24.07 | 90,212 |
| 09 Aug 16 |
24.06690 -0.10 |
24.66 | 23.87 | 24.37 | 115,329 |
| 08 Aug 16 |
24.16640 +0.60 |
24.56 | 23.97 | 23.97 | 122,329 |
| 05 Aug 16 |
23.56970 -0.30 |
24.07 | 22.87 | 24.07 | 115,553 |
| 04 Aug 16 |
23.86800 -0.10 |
24.56 | 23.77 | 23.87 | 240,082 |
| 03 Aug 16 |
23.96750 +0.90 |
24.07 | 22.77 | 23.07 | 111,024 |
| 02 Aug 16 |
23.07240 +0.00 |
23.07 | 22.67 | 22.87 | 67,224 |
| 29 Jul 16 |
23.07240 +0.60 |
23.07 | 22.28 | 22.38 | 77,588 |
| 28 Jul 16 |
22.47570 +0.10 |
22.48 | 22.08 | 22.28 | 65,871 |
| 27 Jul 16 |
22.37630 -0.89 |
23.47 | 22.18 | 23.37 | 136,376 |
| 26 Jul 16 |
23.27130 +0.00 |
23.37 | 22.97 | 23.07 | 77,494 |
| 25 Jul 16 |
23.27130 -0.80 |
23.87 | 22.97 | 23.77 | 208,106 |
| 22 Jul 16 |
24.06690 +0.60 |
24.17 | 23.27 | 23.97 | 143,824 |
| 21 Jul 16 |
23.47020 -0.40 |
24.46 | 23.47 | 23.87 | 137,753 |
| 20 Jul 16 |
23.86800 +0.00 |
23.87 | 23.07 | 23.47 | 105,482 |
| 19 Jul 16 |
23.86800 -0.30 |
24.27 | 23.77 | 23.97 | 72,106 |
| 18 Jul 16 |
24.16640 +0.10 |
24.37 | 23.87 | 23.87 | 67,235 |
| 15 Jul 16 |
24.06690 -0.30 |
24.46 | 24.07 | 24.46 | 52,329 |
| 14 Jul 16 |
24.36530 +0.20 |
24.56 | 24.27 | 24.37 | 82,694 |
| 13 Jul 16 |
24.16640 -0.10 |
24.76 | 23.77 | 24.66 | 146,494 |
| 12 Jul 16 |
24.26580 +0.70 |
24.37 | 23.87 | 24.27 | 160,988 |
| 11 Jul 16 |
23.56970 -0.60 |
24.46 | 23.57 | 24.07 | 125,318 |
| 08 Jul 16 |
24.16640 +0.00 |
24.56 | 23.97 | 24.56 | 65,000 |
| 07 Jul 16 |
24.16640 -0.30 |
25.06 | 23.87 | 24.86 | 163,459 |
| 06 Jul 16 |
24.46470 +0.10 |
24.96 | 23.87 | 24.17 | 183,671 |
| 05 Jul 16 |
24.36530 -1.09 |
25.06 | 24.27 | 24.86 | 146,294 |
| 04 Jul 16 |
25.45920 +0.10 |
25.86 | 25.26 | 25.76 | 78,188 |
| 30 Jun 16 |
25.35980 -0.20 |
25.56 | 24.76 | 25.36 | 149,282 |
| 29 Jun 16 |
25.55870 +1.29 |
25.56 | 24.17 | 24.37 | 301,894 |
| 28 Jun 16 |
24.26580 +1.59 |
24.27 | 23.37 | 23.47 | 219,859 |
| 27 Jun 16 |
22.67460 -0.99 |
23.77 | 22.38 | 23.37 | 179,976 |
| 24 Jun 16 |
23.66910 -0.99 |
24.17 | 22.48 | 22.77 | 215,059 |
| 23 Jun 16 |
24.66360 +0.70 |
24.76 | 24.07 | 24.37 | 115,765 |
| 22 Jun 16 |
23.96750 -0.40 |
24.86 | 23.67 | 24.66 | 230,835 |
| 21 Jun 16 |
24.36530 -0.20 |
24.46 | 23.97 | 24.37 | 63,941 |
| 20 Jun 16 |
24.56420 +0.70 |
24.86 | 24.17 | 24.46 | 156,847 |
| 17 Jun 16 |
23.86800 +0.20 |
24.56 | 23.87 | 24.27 | 260,400 |
| 16 Jun 16 |
23.66910 -1.39 |
24.76 | 23.57 | 24.76 | 315,471 |
| 15 Jun 16 |
25.06140 +0.30 |
25.26 | 24.07 | 24.56 | 333,918 |
| 14 Jun 16 |
24.76310 -0.70 |
25.66 | 24.46 | 25.16 | 220,624 |
| 13 Jun 16 |
25.45920 +0.10 |
25.86 | 24.86 | 24.86 | 150,435 |
| 10 Jun 16 |
25.35980 -1.49 |
26.45 | 25.06 | 26.16 | 183,635 |
| 09 Jun 16 |
26.85150 -0.30 |
27.35 | 26.45 | 26.45 | 234,859 |
| 08 Jun 16 |
27.14990 +0.30 |
28.84 | 26.95 | 28.84 | 561,565 |
| 07 Jun 16 |
26.85150 +1.79 |
27.85 | 25.36 | 25.36 | 560,435 |
| 06 Jun 16 |
25.06140 +0.89 |
25.26 | 24.56 | 24.56 | 306,718 |
| 03 Jun 16 |
24.16640 -0.20 |
24.46 | 23.87 | 24.37 | 72,741 |
| 02 Jun 16 |
24.36530 +0.50 |
24.37 | 23.47 | 23.67 | 153,612 |
| 01 Jun 16 |
23.86800 -1.19 |
24.86 | 23.87 | 24.37 | 269,247 |
| 31 May 16 |
25.06140 +1.19 |
25.06 | 23.87 | 23.87 | 563,894 |
| 30 May 16 |
23.86800 -0.10 |
24.17 | 23.87 | 23.87 | 47,941 |
| 27 May 16 |
23.96750 -0.10 |
24.27 | 23.67 | 23.87 | 172,741 |
| 26 May 16 |
24.06690 -0.40 |
25.06 | 24.07 | 24.76 | 143,306 |
| 25 May 16 |
24.46470 +1.09 |
24.76 | 23.57 | 23.77 | 198,224 |
| 24 May 16 |
23.37080 -0.20 |
24.37 | 23.37 | 23.47 | 121,376 |
| 20 May 16 |
23.56970 -0.30 |
24.56 | 23.47 | 24.07 | 186,718 |
| 19 May 16 |
23.86800 +0.60 |
24.07 | 22.28 | 22.77 | 317,800 |
| 18 May 16 |
23.27130 -1.89 |
25.16 | 23.27 | 24.86 | 316,082 |
| 17 May 16 |
25.16090 +0.99 |
25.86 | 23.97 | 24.56 | 335,165 |
| 16 May 16 |
24.16640 +1.69 |
24.46 | 22.97 | 23.07 | 460,082 |
| 13 May 16 |
22.47570 -0.30 |
22.67 | 22.08 | 22.38 | 116,718 |
| 12 May 16 |
22.77410 +1.09 |
22.77 | 21.48 | 22.28 | 264,576 |
| 11 May 16 |
21.68010 +0.70 |
22.08 | 20.49 | 21.08 | 300,894 |
| 10 May 16 |
20.98400 +0.40 |
21.28 | 20.59 | 20.88 | 114,306 |
| 09 May 16 |
20.58620 -0.80 |
21.58 | 20.39 | 21.48 | 210,447 |
| 06 May 16 |
21.38180 -0.20 |
22.28 | 21.28 | 21.58 | 156,459 |
| 05 May 16 |
21.58070 +0.10 |
22.48 | 21.18 | 22.38 | 220,118 |
| 04 May 16 |
21.48120 -0.40 |
22.58 | 21.28 | 22.28 | 221,294 |
| 03 May 16 |
21.87900 -1.39 |
22.97 | 21.88 | 22.97 | 287,518 |
| 02 May 16 |
23.27130 -1.19 |
24.37 | 23.17 | 24.37 | 253,353 |
| 29 Apr 16 |
24.46470 +0.60 |
24.46 | 23.87 | 24.17 | 416,188 |
| 28 Apr 16 |
23.86800 +0.00 |
24.56 | 23.57 | 23.87 | 531,788 |
| 27 Apr 16 |
23.86800 +1.09 |
23.97 | 23.07 | 23.27 | 342,271 |
| 26 Apr 16 |
22.77410 +0.00 |
23.37 | 22.67 | 22.97 | 307,800 |
| 25 Apr 16 |
22.77410 -0.70 |
23.77 | 22.67 | 23.47 | 237,965 |
| 22 Apr 16 |
23.47020 +0.70 |
23.77 | 23.07 | 23.27 | 291,012 |
| 21 Apr 16 |
22.77410 -0.50 |
23.87 | 22.67 | 23.87 | 722,541 |
| 20 Apr 16 |
23.27130 -0.50 |
24.56 | 22.97 | 23.37 | 733,341 |
| 19 Apr 16 |
23.76860 +2.09 |
23.77 | 21.98 | 22.48 | 418,447 |
| 18 Apr 16 |
21.68010 -0.20 |
22.38 | 20.69 | 20.79 | 184,694 |
| 15 Apr 16 |
21.87900 -0.70 |
22.28 | 21.58 | 22.08 | 189,741 |
| 14 Apr 16 |
22.57520 -0.90 |
23.57 | 22.38 | 23.47 | 614,894 |
| 13 Apr 16 |
23.47020 +0.80 |
23.67 | 22.38 | 22.67 | 499,718 |
| 12 Apr 16 |
22.67460 +0.90 |
22.87 | 21.58 | 22.08 | 557,047 |
| 11 Apr 16 |
21.77960 +0.50 |
22.18 | 21.38 | 22.18 | 342,012 |
| 08 Apr 16 |
21.28230 +0.20 |
22.48 | 21.08 | 22.08 | 846,459 |
| 07 Apr 16 |
21.08340 -0.80 |
21.68 | 20.49 | 21.48 | 311,776 |
| 06 Apr 16 |
21.87900 +2.59 |
21.88 | 19.69 | 20.29 | 895,012 |
| 05 Apr 16 |
19.29330 -0.30 |
20.09 | 19.09 | 19.49 | 210,588 |
| 04 Apr 16 |
19.59170 -0.90 |
20.59 | 19.49 | 20.39 | 227,318 |
| 01 Apr 16 |
20.48670 +0.00 |
20.79 | 19.99 | 20.29 | 210,212 |
| 31 Mar 16 |
20.48670 -0.50 |
21.48 | 20.49 | 20.98 | 367,941 |
| 30 Mar 16 |
20.98400 -0.20 |
22.38 | 20.88 | 21.98 | 209,247 |
| 29 Mar 16 |
21.18290 +0.10 |
21.48 | 20.09 | 20.39 | 185,835 |
| 28 Mar 16 |
21.08340 -1.29 |
22.48 | 20.88 | 22.48 | 370,765 |
| 24 Mar 16 |
22.37630 +0.70 |
22.38 | 20.59 | 20.98 | 190,341 |
| 23 Mar 16 |
21.68010 -1.69 |
23.17 | 21.28 | 23.17 | 285,165 |
| 22 Mar 16 |
23.37080 -0.60 |
23.97 | 23.27 | 23.87 | 148,718 |
| 21 Mar 16 |
23.96750 +0.40 |
23.97 | 23.17 | 23.37 | 183,482 |
| 18 Mar 16 |
23.56970 -0.30 |
24.66 | 23.07 | 24.37 | 538,012 |
| 17 Mar 16 |
23.86800 -1.09 |
24.66 | 22.97 | 24.66 | 749,765 |
| 16 Mar 16 |
24.96200 +0.80 |
25.26 | 24.46 | 24.66 | 309,929 |
| 15 Mar 16 |
24.16640 -1.29 |
25.26 | 23.97 | 25.16 | 226,588 |
| 14 Mar 16 |
25.45920 -0.30 |
26.06 | 24.76 | 24.86 | 139,188 |
| 11 Mar 16 |
25.75760 -0.20 |
26.65 | 25.56 | 26.35 | 194,471 |
| 10 Mar 16 |
25.95650 +0.00 |
26.25 | 24.76 | 25.86 | 234,306 |
| 09 Mar 16 |
25.95650 +0.20 |
26.65 | 25.76 | 26.45 | 268,071 |
| 08 Mar 16 |
25.75760 -0.99 |
26.35 | 25.16 | 26.25 | 524,000 |
| 07 Mar 16 |
26.75210 +0.40 |
27.75 | 26.35 | 27.15 | 413,471 |
| 04 Mar 16 |
26.35430 +0.70 |
26.75 | 25.66 | 26.35 | 404,482 |
| 03 Mar 16 |
25.65810 +1.19 |
26.06 | 24.07 | 24.56 | 483,647 |
| 02 Mar 16 |
24.46470 +1.49 |
24.56 | 22.28 | 22.58 | 560,365 |
| 01 Mar 16 |
22.97300 +1.69 |
23.17 | 20.88 | 21.58 | 612,294 |
| 29 Feb 16 |
21.28230 +0.99 |
21.28 | 20.59 | 20.79 | 469,035 |
| 26 Feb 16 |
20.28780 +0.10 |
21.18 | 19.99 | 20.88 | 205,953 |
| 25 Feb 16 |
20.18840 -0.70 |
20.79 | 19.69 | 20.49 | 547,271 |
| 24 Feb 16 |
20.88450 +0.20 |
21.08 | 19.49 | 21.08 | 289,518 |
| 23 Feb 16 |
20.68560 -0.60 |
21.38 | 20.19 | 21.08 | 273,741 |
| 22 Feb 16 |
21.28230 +1.39 |
21.38 | 20.69 | 21.08 | 363,965 |
| 19 Feb 16 |
19.89000 -0.50 |
20.19 | 19.39 | 19.69 | 183,494 |
| 18 Feb 16 |
20.38730 -0.20 |
21.58 | 19.89 | 21.38 | 265,776 |
| 17 Feb 16 |
20.58620 +1.39 |
20.98 | 19.69 | 20.39 | 347,376 |
| 16 Feb 16 |
19.19390 -0.50 |
20.39 | 19.09 | 20.39 | 120,400 |
| 12 Feb 16 |
19.69110 +0.70 |
20.49 | 19.39 | 19.99 | 206,812 |
| 11 Feb 16 |
18.99500 -0.30 |
19.39 | 18.00 | 18.80 | 410,494 |
| 10 Feb 16 |
19.29330 -1.29 |
21.08 | 19.00 | 20.59 | 563,718 |
| 09 Feb 16 |
20.58620 -1.69 |
22.77 | 20.49 | 22.38 | 436,071 |
| 08 Feb 16 |
22.27680 -0.50 |
23.17 | 21.98 | 22.48 | 338,212 |
| 05 Feb 16 |
22.77410 -0.10 |
23.37 | 21.88 | 22.28 | 333,365 |
| 04 Feb 16 |
22.87350 +0.60 |
23.57 | 21.88 | 22.48 | 563,212 |
| 03 Feb 16 |
22.27680 +1.69 |
22.58 | 20.09 | 21.58 | 586,459 |
| 02 Feb 16 |
20.58620 -1.29 |
21.58 | 20.29 | 20.79 | 249,624 |
| 01 Feb 16 |
21.87900 -0.10 |
21.98 | 20.79 | 21.08 | 287,506 |
| 29 Jan 16 |
21.97850 +0.00 |
22.87 | 21.58 | 22.48 | 282,565 |
| 28 Jan 16 |
21.97850 +1.69 |
22.38 | 20.88 | 22.28 | 492,153 |
| 27 Jan 16 |
20.28780 +0.90 |
21.78 | 19.00 | 19.09 | 588,871 |
| 26 Jan 16 |
19.39280 +1.79 |
19.89 | 17.60 | 17.80 | 540,318 |
| 25 Jan 16 |
17.60270 -0.50 |
18.10 | 16.81 | 17.40 | 243,776 |
| 22 Jan 16 |
18.09990 +1.09 |
18.80 | 17.40 | 18.50 | 307,753 |
| 21 Jan 16 |
17.00600 +1.39 |
17.50 | 15.32 | 15.51 | 364,729 |
| 20 Jan 16 |
15.61370 +0.40 |
16.01 | 13.92 | 14.72 | 379,129 |
| 19 Jan 16 |
15.21590 -0.50 |
16.51 | 15.12 | 16.01 | 445,435 |
| 18 Jan 16 |
15.71310 -0.40 |
16.21 | 15.32 | 15.91 | 228,694 |
| 15 Jan 16 |
16.11090 -1.89 |
16.81 | 15.51 | 15.61 | 258,918 |
| 14 Jan 16 |
18.00050 +1.29 |
18.00 | 15.91 | 17.11 | 237,212 |
| 13 Jan 16 |
16.70760 -0.70 |
18.40 | 16.61 | 18.10 | 355,082 |
| 12 Jan 16 |
17.40380 -0.20 |
18.10 | 16.31 | 17.90 | 474,718 |
| 11 Jan 16 |
17.60270 -1.69 |
19.09 | 17.20 | 19.09 | 507,753 |
| 08 Jan 16 |
19.29330 +0.60 |
19.59 | 18.60 | 19.59 | 266,518 |
| 07 Jan 16 |
18.69660 -1.39 |
19.89 | 18.60 | 19.59 | 381,318 |
| 06 Jan 16 |
20.08890 -1.29 |
21.18 | 19.89 | 20.39 | 376,706 |
| 05 Jan 16 |
21.38180 +0.10 |
21.38 | 20.98 | 21.18 | 125,000 |
| 04 Jan 16 |
21.28230 +0.30 |
21.88 | 20.88 | 21.28 | 130,824 |
| 31 Dec 15 |
20.98400 +0.70 |
21.18 | 20.19 | 20.19 | 102,306 |
| 30 Dec 15 |
20.28780 -0.70 |
20.88 | 20.09 | 20.59 | 81,471 |
| 29 Dec 15 |
20.98400 -0.90 |
21.78 | 20.98 | 21.68 | 118,718 |
| 24 Dec 15 |
21.87900 +0.00 |
22.67 | 21.48 | 22.48 | 117,859 |
| 23 Dec 15 |
21.87900 +1.79 |
22.08 | 20.59 | 20.59 | 270,729 |
| 22 Dec 15 |
20.08890 +0.90 |
20.39 | 19.09 | 19.09 | 149,988 |
| 21 Dec 15 |
19.19390 +0.60 |
19.79 | 18.50 | 18.50 | 146,212 |
| 18 Dec 15 |
18.59720 -0.70 |
19.69 | 18.40 | 19.00 | 394,306 |
| 17 Dec 15 |
19.29330 -0.40 |
19.79 | 19.00 | 19.59 | 194,200 |
| 16 Dec 15 |
19.69110 -0.40 |
20.39 | 19.49 | 19.89 | 132,471 |
| 15 Dec 15 |
20.08890 +0.50 |
20.39 | 19.89 | 19.99 | 148,494 |
| 14 Dec 15 |
19.59170 -0.90 |
20.19 | 19.39 | 19.89 | 168,753 |
| 11 Dec 15 |
20.48670 -1.39 |
21.48 | 20.09 | 21.18 | 139,271 |
| 10 Dec 15 |
21.87900 +1.09 |
21.98 | 19.89 | 19.89 | 304,882 |
| 09 Dec 15 |
20.78510 +0.90 |
21.38 | 20.09 | 20.39 | 243,988 |
| 08 Dec 15 |
19.89000 -0.20 |
20.88 | 18.90 | 19.59 | 252,118 |
| 07 Dec 15 |
20.08890 -2.49 |
21.68 | 19.39 | 21.48 | 425,612 |
| 04 Dec 15 |
22.57520 -1.89 |
24.17 | 22.18 | 24.07 | 294,235 |
| 03 Dec 15 |
24.46470 +0.50 |
25.06 | 23.77 | 24.37 | 174,129 |
| 02 Dec 15 |
23.96750 -0.99 |
25.06 | 23.87 | 24.46 | 261,129 |
| 01 Dec 15 |
24.96200 +0.00 |
25.36 | 24.46 | 24.96 | 259,953 |
| 30 Nov 15 |
24.96200 -0.50 |
26.25 | 24.66 | 25.86 | 337,318 |
| 27 Nov 15 |
25.45920 -0.40 |
25.96 | 25.06 | 25.76 | 98,071 |
| 26 Nov 15 |
25.85700 -0.70 |
26.95 | 25.86 | 26.65 | 65,459 |
| 25 Nov 15 |
26.55320 -0.60 |
27.45 | 26.16 | 26.55 | 191,671 |
| 24 Nov 15 |
27.14990 +1.09 |
27.45 | 26.55 | 26.55 | 214,353 |
| 23 Nov 15 |
26.05590 +1.59 |
26.25 | 24.07 | 24.37 | 344,376 |
| 20 Nov 15 |
24.46470 -1.19 |
25.66 | 24.37 | 25.36 | 152,282 |
| 19 Nov 15 |
25.65810 -0.30 |
26.16 | 25.06 | 25.86 | 150,082 |
| 18 Nov 15 |
25.95650 +0.20 |
26.85 | 25.36 | 26.35 | 133,882 |
| 17 Nov 15 |
25.75760 -0.99 |
26.65 | 25.66 | 26.25 | 152,647 |
| 16 Nov 15 |
26.75210 +1.79 |
26.75 | 24.76 | 24.76 | 301,988 |
| 13 Nov 15 |
24.96200 -0.10 |
25.96 | 23.77 | 24.66 | 272,553 |
| 12 Nov 15 |
25.06140 -0.99 |
25.66 | 24.86 | 24.96 | 189,682 |
| 11 Nov 15 |
26.05590 -0.90 |
27.25 | 25.86 | 27.15 | 355,882 |
| 10 Nov 15 |
26.95100 -1.79 |
28.44 | 26.16 | 26.35 | 803,624 |
| 09 Nov 15 |
28.74110 -0.70 |
29.74 | 28.44 | 28.84 | 284,165 |
| 06 Nov 15 |
29.43720 -0.90 |
30.53 | 29.34 | 29.83 | 166,176 |
| 05 Nov 15 |
30.33230 -0.40 |
31.23 | 30.23 | 30.53 | 120,106 |
| 04 Nov 15 |
30.73010 -1.19 |
32.42 | 30.43 | 32.22 | 288,318 |
| 03 Nov 15 |
31.92350 +2.09 |
32.02 | 30.53 | 30.63 | 263,600 |
| 02 Nov 15 |
29.83500 +0.60 |
30.23 | 28.54 | 28.64 | 103,176 |
| 30 Oct 15 |
29.23830 +0.00 |
29.64 | 28.04 | 29.64 | 215,988 |
| 29 Oct 15 |
29.23830 -0.10 |
30.73 | 29.14 | 29.44 | 197,165 |
| 28 Oct 15 |
29.33780 +2.09 |
30.13 | 27.25 | 27.65 | 328,647 |
| 27 Oct 15 |
27.24930 -1.59 |
28.14 | 27.05 | 27.95 | 222,682 |
| 26 Oct 15 |
28.84050 -1.29 |
30.13 | 28.54 | 30.03 | 227,635 |
| 23 Oct 15 |
30.13340 -0.30 |
30.73 | 29.44 | 30.03 | 230,824 |
| 22 Oct 15 |
30.43170 -0.30 |
32.02 | 30.33 | 31.13 | 419,624 |
| 21 Oct 15 |
30.73010 -0.70 |
31.63 | 30.43 | 31.23 | 217,988 |
| 20 Oct 15 |
31.42620 +0.40 |
32.32 | 30.83 | 30.83 | 174,376 |
| 19 Oct 15 |
31.02840 -1.89 |
32.32 | 30.93 | 32.22 | 287,071 |
| 16 Oct 15 |
32.91800 -0.20 |
34.01 | 32.52 | 33.71 | 347,647 |
| 15 Oct 15 |
33.11690 -0.40 |
33.42 | 31.82 | 33.22 | 177,365 |
| 14 Oct 15 |
33.51470 +0.50 |
34.11 | 33.02 | 33.02 | 139,682 |
| 13 Oct 15 |
33.01740 -1.39 |
34.71 | 32.02 | 32.92 | 335,635 |
| 09 Oct 15 |
34.40970 -1.69 |
37.00 | 33.91 | 36.70 | 615,765 |
| 08 Oct 15 |
36.10040 +2.49 |
36.80 | 33.61 | 33.81 | 686,906 |
| 07 Oct 15 |
33.61410 +0.30 |
35.80 | 32.82 | 34.71 | 494,729 |
| 06 Oct 15 |
33.31580 +2.98 |
33.42 | 30.53 | 30.63 | 339,318 |
| 05 Oct 15 |
30.33230 +1.79 |
31.03 | 28.84 | 29.14 | 343,906 |
| 02 Oct 15 |
28.54220 +0.90 |
28.64 | 26.95 | 27.15 | 172,965 |
| 01 Oct 15 |
27.64710 +0.80 |
28.04 | 27.15 | 27.85 | 163,141 |
| 30 Sep 15 |
26.85150 -0.40 |
28.14 | 26.65 | 27.25 | 143,341 |
| 29 Sep 15 |
27.24930 +0.60 |
27.65 | 26.35 | 27.05 | 220,188 |
| 28 Sep 15 |
26.65260 -1.09 |
27.15 | 26.35 | 26.95 | 139,235 |
| 25 Sep 15 |
27.74660 +1.39 |
27.85 | 26.65 | 27.05 | 295,082 |
| 24 Sep 15 |
26.35430 +0.20 |
26.75 | 25.76 | 26.35 | 167,624 |
| 23 Sep 15 |
26.15540 -1.49 |
28.04 | 26.06 | 28.04 | 291,235 |
| 22 Sep 15 |
27.64710 -0.20 |
27.75 | 26.75 | 26.95 | 122,835 |
| 21 Sep 15 |
27.84600 +0.60 |
28.74 | 27.55 | 27.75 | 181,588 |
| 18 Sep 15 |
27.24930 -0.40 |
27.35 | 26.35 | 26.75 | 198,953 |
| 17 Sep 15 |
27.64710 +1.69 |
27.85 | 25.76 | 26.25 | 198,118 |
| 16 Sep 15 |
25.95650 +1.49 |
26.35 | 25.16 | 25.26 | 195,541 |
| 15 Sep 15 |
24.46470 +0.00 |
25.46 | 24.17 | 24.76 | 101,565 |
| 14 Sep 15 |
24.46470 -1.29 |
25.66 | 24.37 | 25.26 | 118,600 |
| 11 Sep 15 |
25.75760 -0.89 |
25.86 | 24.96 | 25.76 | 171,694 |
| 10 Sep 15 |
26.65260 +0.40 |
27.25 | 25.66 | 26.75 | 201,882 |
| 09 Sep 15 |
26.25480 -1.79 |
28.64 | 25.26 | 28.54 | 248,859 |
| 08 Sep 15 |
28.04490 +0.00 |
28.94 | 27.65 | 28.54 | 124,553 |
| 04 Sep 15 |
28.04490 +0.30 |
28.64 | 27.15 | 27.35 | 155,400 |
| 03 Sep 15 |
27.74660 +0.00 |
29.04 | 27.25 | 28.04 | 184,200 |
| 02 Sep 15 |
27.74660 -0.99 |
29.64 | 26.35 | 29.24 | 397,471 |
| 01 Sep 15 |
28.74110 -1.29 |
29.54 | 27.75 | 28.64 | 304,859 |
| 31 Aug 15 |
30.03390 +1.69 |
31.23 | 26.55 | 27.45 | 307,929 |
| 28 Aug 15 |
28.34330 +2.49 |
28.54 | 25.56 | 25.76 | 312,741 |
| 27 Aug 15 |
25.85700 +2.09 |
26.75 | 24.56 | 24.86 | 398,800 |
| 26 Aug 15 |
23.76860 +2.78 |
23.87 | 21.48 | 21.88 | 284,035 |
| 25 Aug 15 |
20.98400 +1.09 |
22.28 | 20.69 | 21.98 | 596,024 |
| 24 Aug 15 |
19.89000 -2.88 |
22.58 | 19.79 | 21.08 | 398,071 |
| 21 Aug 15 |
22.77410 -1.09 |
23.87 | 22.48 | 23.87 | 435,741 |
| 20 Aug 15 |
23.86800 +0.50 |
23.87 | 22.87 | 23.37 | 149,753 |
| 19 Aug 15 |
23.37080 -1.29 |
24.66 | 22.87 | 24.17 | 227,788 |
| 18 Aug 15 |
24.66360 +0.10 |
25.16 | 23.87 | 24.56 | 160,976 |
| 17 Aug 15 |
24.56420 -0.99 |
25.56 | 24.27 | 25.06 | 146,871 |
| 14 Aug 15 |
25.55870 -0.30 |
26.35 | 24.76 | 25.56 | 217,106 |
| 13 Aug 15 |
25.85700 -0.80 |
26.65 | 24.96 | 26.65 | 207,482 |
| 12 Aug 15 |
26.65260 +0.70 |
27.05 | 25.56 | 26.25 | 247,612 |
| 11 Aug 15 |
25.95650 -0.50 |
26.25 | 24.46 | 25.36 | 278,306 |
| 10 Aug 15 |
26.45370 +2.69 |
26.75 | 24.07 | 24.46 | 262,165 |
| 07 Aug 15 |
23.76860 -1.99 |
26.85 | 23.77 | 25.66 | 227,588 |
| 06 Aug 15 |
25.75760 +3.98 |
26.85 | 21.58 | 22.38 | 499,188 |
| 05 Aug 15 |
21.77960 -0.90 |
23.47 | 21.68 | 22.97 | 253,424 |
| 04 Aug 15 |
22.67460 -0.90 |
23.57 | 22.67 | 23.47 | 107,729 |
| 31 Jul 15 |
23.56970 -0.80 |
24.37 | 23.37 | 24.37 | 174,741 |
| 30 Jul 15 |
24.36530 +0.50 |
24.96 | 23.57 | 24.27 | 279,259 |
| 29 Jul 15 |
23.86800 +0.70 |
24.17 | 22.48 | 23.17 | 216,953 |
| 28 Jul 15 |
23.17190 +0.99 |
24.17 | 21.18 | 22.77 | 283,612 |
| 27 Jul 15 |
22.17740 -2.19 |
23.87 | 22.18 | 23.67 | 211,965 |
| 24 Jul 15 |
24.36530 -0.99 |
25.46 | 24.37 | 25.36 | 158,729 |
| 23 Jul 15 |
25.35980 -0.50 |
26.85 | 24.56 | 26.16 | 184,918 |
| 22 Jul 15 |
25.85700 -0.40 |
26.75 | 25.26 | 26.06 | 309,918 |
| 21 Jul 15 |
26.25480 +0.20 |
27.05 | 25.56 | 26.16 | 430,000 |
| 20 Jul 15 |
26.05590 -1.99 |
28.04 | 25.96 | 28.04 | 214,682 |
| 17 Jul 15 |
28.04490 -1.59 |
29.64 | 27.65 | 29.44 | 201,259 |
| 16 Jul 15 |
29.63610 -0.50 |
30.83 | 29.24 | 30.63 | 198,294 |
| 15 Jul 15 |
30.13340 -1.39 |
31.63 | 29.93 | 31.53 | 185,812 |
| 14 Jul 15 |
31.52570 +0.00 |
32.22 | 30.83 | 31.03 | 148,894 |
| 13 Jul 15 |
31.52570 +0.10 |
32.22 | 31.33 | 31.33 | 107,859 |
| 10 Jul 15 |
31.42620 -0.30 |
32.42 | 30.83 | 32.12 | 218,506 |
| 09 Jul 15 |
31.72460 +0.20 |
33.51 | 31.72 | 33.02 | 234,718 |
| 08 Jul 15 |
31.52570 -2.49 |
34.21 | 31.53 | 34.01 | 130,471 |
| 07 Jul 15 |
34.01190 +0.60 |
34.81 | 31.53 | 33.42 | 188,871 |
| 06 Jul 15 |
33.41520 -0.99 |
34.21 | 32.42 | 32.72 | 170,918 |
| 03 Jul 15 |
34.40970 -0.40 |
34.81 | 33.71 | 34.81 | 83,035 |
| 02 Jul 15 |
34.80750 -0.40 |
35.30 | 33.61 | 34.31 | 130,341 |
| 30 Jun 15 |
35.20530 -0.20 |
36.20 | 34.91 | 36.10 | 126,882 |
| 29 Jun 15 |
35.40420 -2.09 |
36.50 | 35.01 | 36.50 | 175,341 |
| 26 Jun 15 |
37.49270 -1.59 |
38.49 | 37.09 | 38.49 | 150,141 |
| 25 Jun 15 |
39.08390 -1.29 |
40.77 | 38.88 | 40.68 | 159,753 |
| 24 Jun 15 |
40.37670 +1.79 |
40.48 | 38.49 | 38.49 | 427,812 |
| 23 Jun 15 |
38.58660 +0.90 |
39.08 | 37.39 | 37.39 | 262,847 |
| 22 Jun 15 |
37.69160 -0.20 |
38.09 | 36.80 | 37.29 | 97,235 |
| 19 Jun 15 |
37.89050 +1.49 |
37.89 | 35.60 | 36.30 | 339,129 |
| 18 Jun 15 |
36.39870 -0.60 |
37.79 | 36.20 | 37.39 | 171,282 |
| 17 Jun 15 |
36.99540 +0.90 |
38.49 | 36.60 | 37.79 | 341,953 |
| 16 Jun 15 |
36.10040 +0.80 |
36.90 | 34.91 | 35.21 | 202,329 |
| 15 Jun 15 |
35.30480 -1.59 |
36.40 | 35.11 | 36.40 | 275,071 |
| 12 Jun 15 |
36.89600 -1.39 |
37.89 | 36.80 | 37.79 | 137,494 |
| 11 Jun 15 |
38.28830 -0.20 |
38.79 | 37.99 | 38.79 | 170,329 |
| 10 Jun 15 |
38.48720 +0.70 |
39.18 | 38.09 | 38.88 | 218,859 |
| 09 Jun 15 |
37.79100 +0.90 |
37.99 | 37.29 | 37.49 | 76,024 |
| 08 Jun 15 |
36.89600 -0.99 |
37.89 | 36.30 | 37.39 | 109,600 |
| 05 Jun 15 |
37.89050 +0.10 |
38.49 | 36.40 | 37.09 | 117,400 |
| 04 Jun 15 |
37.79100 -1.59 |
39.18 | 37.69 | 39.08 | 132,082 |
| 03 Jun 15 |
39.38220 -0.70 |
40.87 | 38.98 | 40.08 | 164,506 |
| 02 Jun 15 |
40.07840 +0.40 |
40.77 | 39.78 | 39.98 | 145,235 |
| 01 Jun 15 |
39.68060 -0.70 |
40.38 | 39.38 | 40.18 | 100,553 |
| 29 May 15 |
40.37670 +0.40 |
40.38 | 39.58 | 40.08 | 168,329 |
| 28 May 15 |
39.97890 -0.90 |
40.68 | 39.58 | 40.58 | 182,965 |
| 27 May 15 |
40.87400 -0.80 |
42.07 | 40.38 | 41.67 | 153,212 |
| 26 May 15 |
41.66960 -0.20 |
42.37 | 41.27 | 41.57 | 150,741 |
| 25 May 15 |
41.86850 -0.40 |
42.47 | 41.87 | 42.27 | 34,612 |
| 22 May 15 |
42.26630 -0.60 |
42.56 | 41.77 | 42.17 | 197,988 |
| 21 May 15 |
42.86300 +1.89 |
42.96 | 41.87 | 41.87 | 114,882 |
| 20 May 15 |
40.97340 +1.69 |
41.47 | 39.78 | 39.98 | 214,765 |
| 19 May 15 |
39.28280 -1.99 |
41.27 | 39.28 | 41.07 | 194,706 |
| 15 May 15 |
41.27180 +0.30 |
41.57 | 40.18 | 40.87 | 121,000 |
| 14 May 15 |
40.97340 -0.90 |
42.07 | 40.48 | 41.97 | 218,741 |
| 13 May 15 |
41.86850 -0.80 |
44.06 | 41.47 | 43.66 | 303,471 |
| 12 May 15 |
42.66410 +1.59 |
43.06 | 41.27 | 41.27 | 153,353 |
| 11 May 15 |
41.07290 -1.09 |
42.37 | 40.87 | 42.27 | 102,706 |
| 08 May 15 |
42.16680 +1.39 |
42.56 | 40.38 | 40.87 | 176,718 |
| 07 May 15 |
40.77450 -1.79 |
42.07 | 40.38 | 41.97 | 290,729 |
| 06 May 15 |
42.56460 -1.39 |
44.55 | 42.27 | 43.56 | 307,776 |
| 05 May 15 |
43.95690 +0.30 |
45.45 | 43.66 | 44.45 | 273,000 |
| 04 May 15 |
43.65860 -0.20 |
44.16 | 43.06 | 44.16 | 220,518 |
| 01 May 15 |
43.85750 +0.20 |
44.26 | 43.06 | 43.16 | 214,165 |
| 30 Apr 15 |
43.65860 +0.90 |
43.66 | 41.97 | 43.26 | 297,953 |
| 29 Apr 15 |
42.76350 +0.90 |
43.56 | 41.27 | 41.87 | 367,765 |
| 28 Apr 15 |
41.86850 -0.80 |
43.96 | 41.17 | 43.16 | 340,294 |
| 27 Apr 15 |
42.66410 +5.37 |
44.26 | 40.28 | 40.28 | 784,918 |
| 24 Apr 15 |
37.29380 +0.80 |
37.29 | 36.10 | 36.60 | 163,918 |
| 23 Apr 15 |
36.49820 +0.70 |
37.29 | 36.30 | 36.30 | 156,671 |
| 22 Apr 15 |
35.80200 -0.30 |
37.29 | 35.30 | 36.10 | 197,941 |
| 21 Apr 15 |
36.10040 -1.99 |
38.39 | 35.50 | 38.29 | 255,318 |
| 20 Apr 15 |
38.08940 +0.50 |
38.98 | 37.59 | 37.69 | 372,741 |
| 17 Apr 15 |
37.59210 -0.80 |
38.98 | 36.80 | 37.99 | 214,188 |
| 16 Apr 15 |
38.38770 +0.40 |
39.58 | 36.10 | 37.19 | 292,929 |
| 15 Apr 15 |
37.98990 +3.28 |
39.38 | 35.80 | 35.80 | 546,459 |
| 14 Apr 15 |
34.70810 +2.19 |
34.71 | 32.82 | 32.82 | 306,071 |
| 13 Apr 15 |
32.52020 +0.30 |
33.22 | 32.02 | 33.02 | 128,271 |
| 10 Apr 15 |
32.22180 +0.70 |
33.32 | 31.53 | 31.53 | 280,388 |
| 09 Apr 15 |
31.52570 +0.70 |
31.72 | 30.83 | 31.23 | 251,247 |
| 08 Apr 15 |
30.82950 -1.39 |
32.02 | 30.13 | 31.53 | 200,482 |
| 07 Apr 15 |
32.22180 +0.90 |
32.42 | 30.93 | 31.13 | 149,988 |
| 06 Apr 15 |
31.32680 +1.99 |
31.82 | 29.93 | 29.93 | 237,976 |
| 02 Apr 15 |
29.33780 -0.20 |
29.83 | 28.64 | 29.04 | 100,353 |
| 01 Apr 15 |
29.53670 +0.50 |
30.03 | 29.04 | 29.24 | 149,012 |
| 31 Mar 15 |
29.03940 -0.60 |
30.13 | 28.54 | 29.24 | 167,647 |
| 30 Mar 15 |
29.63610 -1.19 |
31.53 | 29.24 | 31.13 | 157,165 |
| 27 Mar 15 |
30.82950 -1.39 |
31.43 | 30.43 | 31.23 | 145,929 |
| 26 Mar 15 |
32.22180 +0.30 |
33.71 | 32.02 | 33.02 | 473,824 |
| 25 Mar 15 |
31.92350 +1.79 |
32.12 | 30.63 | 30.73 | 274,129 |
| 24 Mar 15 |
30.13340 +0.70 |
30.63 | 29.83 | 30.23 | 183,859 |
| 23 Mar 15 |
29.43720 +1.79 |
30.13 | 27.95 | 27.95 | 275,035 |
| 20 Mar 15 |
27.64710 +0.10 |
29.04 | 27.65 | 28.54 | 167,188 |
| 19 Mar 15 |
27.54770 -1.19 |
28.14 | 27.15 | 27.45 | 82,482 |
| 18 Mar 15 |
28.74110 +2.29 |
28.84 | 26.06 | 26.16 | 181,588 |
| 17 Mar 15 |
26.45370 +0.20 |
27.35 | 25.66 | 26.06 | 161,647 |
| 16 Mar 15 |
26.25480 -1.49 |
26.85 | 25.36 | 26.65 | 147,247 |
| 13 Mar 15 |
27.74660 -0.90 |
28.14 | 26.65 | 28.04 | 220,024 |
| 12 Mar 15 |
28.64160 -0.30 |
29.44 | 28.44 | 29.34 | 117,706 |
| 11 Mar 15 |
28.94000 -0.10 |
29.54 | 28.44 | 29.34 | 113,953 |
| 10 Mar 15 |
29.03940 -1.79 |
30.63 | 28.84 | 30.23 | 170,000 |
| 09 Mar 15 |
30.82950 -0.60 |
32.12 | 30.73 | 31.43 | 139,553 |
| 06 Mar 15 |
31.42620 -0.30 |
31.92 | 30.93 | 31.53 | 136,894 |
| 05 Mar 15 |
31.72460 -0.80 |
32.42 | 31.33 | 32.42 | 145,882 |
| 04 Mar 15 |
32.52020 +0.10 |
32.82 | 31.43 | 32.72 | 199,024 |
| 03 Mar 15 |
32.42070 +0.60 |
32.92 | 31.82 | 32.02 | 193,459 |
| 02 Mar 15 |
31.82400 +0.60 |
32.52 | 30.93 | 31.72 | 144,718 |
| 27 Feb 15 |
31.22730 -1.09 |
33.42 | 31.03 | 32.82 | 316,341 |
| 26 Feb 15 |
32.32130 -0.70 |
33.22 | 32.12 | 32.32 | 328,165 |
| 25 Feb 15 |
33.01740 +1.89 |
33.22 | 30.93 | 31.13 | 348,906 |
| 24 Feb 15 |
31.12790 +0.50 |
31.43 | 30.53 | 30.93 | 261,753 |
| 23 Feb 15 |
30.63060 -0.60 |
31.33 | 30.13 | 30.43 | 154,565 |
| 20 Feb 15 |
31.22730 -1.09 |
33.22 | 30.83 | 33.22 | 271,506 |
| 19 Feb 15 |
32.32130 +0.20 |
32.72 | 30.23 | 30.73 | 289,059 |
| 18 Feb 15 |
32.12240 -1.89 |
33.91 | 32.12 | 33.12 | 444,824 |
| 17 Feb 15 |
34.01190 +1.79 |
34.21 | 30.93 | 31.72 | 271,059 |
| 13 Feb 15 |
32.22180 -0.90 |
34.81 | 32.12 | 34.81 | 474,365 |
| 12 Feb 15 |
33.11690 +0.99 |
35.80 | 32.32 | 33.91 | 626,247 |
| 11 Feb 15 |
32.12240 +0.90 |
32.72 | 30.13 | 30.83 | 237,341 |
| 10 Feb 15 |
31.22730 -2.98 |
33.81 | 31.23 | 33.81 | 376,788 |
| 09 Feb 15 |
34.21080 +0.90 |
35.01 | 33.61 | 33.61 | 328,153 |
| 06 Feb 15 |
33.31580 +1.59 |
34.31 | 32.52 | 33.61 | 393,188 |
| 05 Feb 15 |
31.72460 +2.88 |
31.92 | 30.13 | 30.73 | 594,047 |
| 04 Feb 15 |
28.84050 -3.98 |
31.23 | 28.84 | 30.73 | 578,000 |
| 03 Feb 15 |
32.81850 +4.77 |
33.71 | 29.24 | 29.64 | 795,459 |
| 02 Feb 15 |
28.04490 +2.49 |
28.44 | 25.56 | 26.75 | 393,965 |
| 30 Jan 15 |
25.55870 +2.39 |
25.96 | 22.77 | 23.17 | 378,118 |
| 29 Jan 15 |
23.17190 -0.60 |
24.46 | 22.18 | 24.17 | 547,847 |
| 28 Jan 15 |
23.76860 -1.59 |
25.56 | 23.67 | 25.26 | 523,671 |
| 27 Jan 15 |
25.35980 -0.20 |
26.25 | 25.16 | 25.86 | 409,812 |
| 26 Jan 15 |
25.55870 +0.00 |
26.65 | 25.36 | 25.86 | 318,835 |
| 23 Jan 15 |
25.55870 -0.30 |
27.35 | 25.26 | 25.36 | 301,482 |
| 22 Jan 15 |
25.85700 -0.80 |
26.45 | 24.46 | 26.35 | 425,741 |
| 21 Jan 15 |
26.65260 +0.10 |
28.54 | 26.55 | 27.45 | 191,776 |
| 20 Jan 15 |
26.55320 -1.79 |
27.75 | 26.45 | 27.75 | 186,141 |
| 19 Jan 15 |
28.34330 -0.50 |
28.84 | 27.85 | 27.95 | 62,518 |
| 16 Jan 15 |
28.84050 +2.59 |
29.64 | 26.85 | 27.25 | 325,235 |
| 15 Jan 15 |
26.25480 -2.09 |
30.03 | 25.76 | 29.34 | 446,188 |
| 14 Jan 15 |
28.34330 +3.78 |
28.54 | 24.17 | 24.37 | 376,812 |
| 13 Jan 15 |
24.56420 -0.50 |
25.36 | 24.17 | 24.56 | 228,318 |
| 12 Jan 15 |
25.06140 -3.48 |
27.25 | 24.46 | 27.25 | 303,624 |
| 09 Jan 15 |
28.54220 -1.49 |
29.74 | 27.45 | 29.74 | 344,800 |
| 08 Jan 15 |
30.03390 -0.40 |
31.13 | 29.34 | 31.03 | 627,235 |
| 07 Jan 15 |
30.43170 +2.19 |
31.23 | 29.04 | 29.64 | 428,282 |
| 06 Jan 15 |
28.24380 -4.77 |
32.42 | 27.95 | 32.32 | 623,765 |
| 05 Jan 15 |
33.01740 -4.77 |
36.10 | 32.72 | 36.10 | 263,565 |
| 02 Jan 15 |
37.79100 +1.19 |
38.39 | 36.10 | 36.10 | 98,647 |
| 31 Dec 14 |
36.59760 +0.40 |
37.29 | 34.61 | 35.21 | 148,541 |
| 30 Dec 14 |
36.19980 -0.50 |
37.00 | 35.30 | 36.60 | 117,424 |
| 29 Dec 14 |
36.69710 -1.29 |
39.28 | 36.60 | 38.69 | 176,035 |
| 24 Dec 14 |
37.98990 -1.19 |
38.88 | 37.79 | 38.69 | 118,929 |
| 23 Dec 14 |
39.18330 +1.59 |
39.58 | 37.49 | 38.19 | 187,176 |
| 22 Dec 14 |
37.59210 -2.69 |
39.78 | 37.39 | 39.78 | 213,035 |
| 19 Dec 14 |
40.27730 +1.29 |
40.38 | 38.19 | 40.38 | 477,576 |
| 18 Dec 14 |
38.98440 -1.49 |
44.26 | 38.29 | 44.16 | 540,082 |
| 17 Dec 14 |
40.47620 +3.28 |
42.76 | 36.00 | 37.59 | 504,294 |
| 16 Dec 14 |
37.19430 +3.58 |
38.19 | 32.82 | 33.12 | 548,624 |
| 15 Dec 14 |
33.61410 -0.80 |
36.20 | 33.32 | 35.21 | 273,129 |
| 12 Dec 14 |
34.40970 -0.10 |
35.21 | 32.12 | 33.51 | 378,988 |
| 11 Dec 14 |
34.50920 -0.10 |
36.10 | 34.21 | 34.41 | 694,824 |
| 10 Dec 14 |
34.60860 -6.17 |
38.29 | 33.91 | 38.29 | 604,047 |
| 09 Dec 14 |
40.77450 +3.68 |
40.77 | 36.20 | 36.80 | 501,765 |
| 08 Dec 14 |
37.09490 -4.87 |
40.38 | 35.40 | 40.38 | 650,047 |
| 05 Dec 14 |
41.96790 -0.50 |
42.96 | 41.07 | 41.77 | 375,341 |
| 04 Dec 14 |
42.46520 -2.78 |
45.45 | 42.27 | 44.75 | 467,871 |
| 03 Dec 14 |
45.24980 +2.88 |
46.24 | 43.26 | 43.46 | 455,565 |
| 02 Dec 14 |
42.36570 -1.49 |
44.65 | 41.77 | 42.17 | 893,024 |
| 01 Dec 14 |
43.85750 -5.97 |
48.63 | 43.16 | 48.43 | 1,449,471 |
| 28 Nov 14 |
49.82450 -0.60 |
51.22 | 48.73 | 49.72 | 344,365 |
| 27 Nov 14 |
50.42120 -6.17 |
55.00 | 49.63 | 55.00 | 522,894 |
| 26 Nov 14 |
56.58710 -3.88 |
59.67 | 56.49 | 59.67 | 267,835 |
| 25 Nov 14 |
60.46560 -1.09 |
62.36 | 59.87 | 62.16 | 364,306 |
| 24 Nov 14 |
61.55960 -2.29 |
63.85 | 61.56 | 63.65 | 219,306 |
| 21 Nov 14 |
63.84690 +0.99 |
65.24 | 63.05 | 64.05 | 194,141 |
| 20 Nov 14 |
62.85240 +2.78 |
62.85 | 60.07 | 60.37 | 312,976 |
| 19 Nov 14 |
60.06780 -1.09 |
61.66 | 59.77 | 61.56 | 256,882 |
| 18 Nov 14 |
61.16180 -1.09 |
62.75 | 60.96 | 62.36 | 194,741 |
| 17 Nov 14 |
62.25570 -0.10 |
63.05 | 60.96 | 61.66 | 95,871 |
| 14 Nov 14 |
62.35520 +1.19 |
62.65 | 60.66 | 60.86 | 124,259 |
| 13 Nov 14 |
61.16180 -2.29 |
63.55 | 60.27 | 63.55 | 227,165 |
| 12 Nov 14 |
63.44910 +0.30 |
64.54 | 61.46 | 62.55 | 183,094 |
| 11 Nov 14 |
63.15080 +1.99 |
64.24 | 60.47 | 60.96 | 137,988 |
| 10 Nov 14 |
61.16180 -1.79 |
65.24 | 61.06 | 63.75 | 231,976 |
| 07 Nov 14 |
62.95190 +1.89 |
63.55 | 61.36 | 61.66 | 235,965 |
| 06 Nov 14 |
61.06230 +2.59 |
61.16 | 56.98 | 58.18 | 578,247 |
| 05 Nov 14 |
58.47660 +2.98 |
58.58 | 55.89 | 56.39 | 357,435 |
| 04 Nov 14 |
55.49310 -4.38 |
58.97 | 54.50 | 58.97 | 670,647 |
| 03 Nov 14 |
59.86890 -2.29 |
62.75 | 59.67 | 62.75 | 183,141 |
| 31 Oct 14 |
62.15630 +1.09 |
62.36 | 60.17 | 60.17 | 478,141 |
| 30 Oct 14 |
61.06230 -1.29 |
61.56 | 59.87 | 61.46 | 325,671 |
| 29 Oct 14 |
62.35520 +0.70 |
64.84 | 61.16 | 63.55 | 425,976 |
| 28 Oct 14 |
61.65900 +0.20 |
62.75 | 60.86 | 61.66 | 213,329 |
| 27 Oct 14 |
61.46010 -2.39 |
62.65 | 59.87 | 62.65 | 283,376 |
| 24 Oct 14 |
63.84690 -1.59 |
65.44 | 63.35 | 65.14 | 241,624 |
| 23 Oct 14 |
65.43810 +2.39 |
66.23 | 63.95 | 65.04 | 255,871 |
| 22 Oct 14 |
63.05130 -4.28 |
68.72 | 62.65 | 68.12 | 297,682 |
| 21 Oct 14 |
67.32770 +1.69 |
68.72 | 66.73 | 67.03 | 250,365 |
| 20 Oct 14 |
65.63700 +0.80 |
66.23 | 63.95 | 65.64 | 241,918 |
| 17 Oct 14 |
64.84140 +1.39 |
67.33 | 64.44 | 65.94 | 359,224 |
| 16 Oct 14 |
63.44910 +2.19 |
64.54 | 59.07 | 59.87 | 565,918 |
| 15 Oct 14 |
61.26120 +0.90 |
62.16 | 56.49 | 58.68 | 625,294 |
| 14 Oct 14 |
60.36620 -4.08 |
64.15 | 58.78 | 64.15 | 426,471 |
| 10 Oct 14 |
64.44360 +1.19 |
65.84 | 61.06 | 62.16 | 318,176 |
| 09 Oct 14 |
63.25020 -1.89 |
66.43 | 63.25 | 65.04 | 310,424 |
| 08 Oct 14 |
65.13980 +0.30 |
65.74 | 62.06 | 64.54 | 326,776 |
| 07 Oct 14 |
64.84140 -1.19 |
67.33 | 64.64 | 65.74 | 196,224 |
| 06 Oct 14 |
66.03480 -0.60 |
68.02 | 65.14 | 67.53 | 195,341 |
| 03 Oct 14 |
66.63150 -1.09 |
69.52 | 66.63 | 68.52 | 231,906 |
| 02 Oct 14 |
67.72550 -1.29 |
68.32 | 64.74 | 68.32 | 549,071 |
| 01 Oct 14 |
69.01830 -2.19 |
72.90 | 68.62 | 71.60 | 587,118 |
| 30 Sep 14 |
71.20620 -2.19 |
73.59 | 70.81 | 73.59 | 309,553 |
| 29 Sep 14 |
73.39410 +1.09 |
73.69 | 71.50 | 72.10 | 114,800 |
| 26 Sep 14 |
72.30020 -0.40 |
73.00 | 70.71 | 72.50 | 234,894 |
| 25 Sep 14 |
72.69800 -1.29 |
74.09 | 71.70 | 74.09 | 174,318 |
| 24 Sep 14 |
73.99080 +1.69 |
74.39 | 70.91 | 73.00 | 230,635 |
| 23 Sep 14 |
72.30020 +0.60 |
74.09 | 71.31 | 71.70 | 297,906 |
| 22 Sep 14 |
71.70350 -3.48 |
75.48 | 70.91 | 75.48 | 293,553 |
| 19 Sep 14 |
75.18420 -1.19 |
76.97 | 74.59 | 76.78 | 436,612 |
| 18 Sep 14 |
76.37760 -0.40 |
77.87 | 75.28 | 76.68 | 331,424 |
| 17 Sep 14 |
76.77540 +0.00 |
77.97 | 76.08 | 77.27 | 137,459 |
| 16 Sep 14 |
76.77540 +0.99 |
78.27 | 76.08 | 76.28 | 219,624 |
| 15 Sep 14 |
75.78090 -1.59 |
78.07 | 75.58 | 77.77 | 201,247 |
| 12 Sep 14 |
77.37210 -0.80 |
78.67 | 76.68 | 78.57 | 159,447 |
| 11 Sep 14 |
78.16770 +0.99 |
78.37 | 75.18 | 76.58 | 249,294 |
| 10 Sep 14 |
77.17320 -2.49 |
79.66 | 77.17 | 79.46 | 255,306 |
| 09 Sep 14 |
79.65950 -0.20 |
81.35 | 79.66 | 80.16 | 131,212 |
| 08 Sep 14 |
79.85840 -1.39 |
80.75 | 78.86 | 80.75 | 173,400 |
| 05 Sep 14 |
81.25070 +0.99 |
81.75 | 79.76 | 79.76 | 135,529 |
| 04 Sep 14 |
80.25620 -2.69 |
83.74 | 80.06 | 82.84 | 162,435 |
| 03 Sep 14 |
82.94130 +0.70 |
83.84 | 82.54 | 83.24 | 269,094 |
| 02 Sep 14 |
82.24520 -4.08 |
85.92 | 81.85 | 85.63 | 309,529 |
| 29 Aug 14 |
86.32260 +1.49 |
86.32 | 84.73 | 85.53 | 111,035 |
| 28 Aug 14 |
84.83090 +0.10 |
85.53 | 84.43 | 84.93 | 82,541 |
| 27 Aug 14 |
84.73140 -1.79 |
86.52 | 84.04 | 86.52 | 197,812 |
| 26 Aug 14 |
86.52150 +0.60 |
87.71 | 85.92 | 85.92 | 250,247 |
| 25 Aug 14 |
85.92480 +0.60 |
87.12 | 85.83 | 85.83 | 243,882 |
| 22 Aug 14 |
85.32810 +0.30 |
85.53 | 84.04 | 84.53 | 136,765 |
| 21 Aug 14 |
85.02980 +2.39 |
85.43 | 82.64 | 82.64 | 218,118 |
| 20 Aug 14 |
82.64300 +0.50 |
83.34 | 81.75 | 82.34 | 96,282 |
| 19 Aug 14 |
82.14570 +0.89 |
83.04 | 81.05 | 81.05 | 168,529 |
| 18 Aug 14 |
81.25070 +0.00 |
81.65 | 79.86 | 81.15 | 154,529 |
| 15 Aug 14 |
81.25070 +1.29 |
81.45 | 79.26 | 79.86 | 246,388 |
| 14 Aug 14 |
79.95780 -1.69 |
81.75 | 79.66 | 81.35 | 227,953 |
| 13 Aug 14 |
81.64850 +0.80 |
82.05 | 80.65 | 81.05 | 137,400 |
| 12 Aug 14 |
80.85290 -1.29 |
81.95 | 80.46 | 81.75 | 167,129 |
| 11 Aug 14 |
82.14570 -0.60 |
84.33 | 81.85 | 83.34 | 223,271 |
| 08 Aug 14 |
82.74240 +0.99 |
83.04 | 81.15 | 82.05 | 118,129 |
| 07 Aug 14 |
81.74790 +0.40 |
82.34 | 80.06 | 81.75 | 177,635 |
| 06 Aug 14 |
81.35010 +1.19 |
82.25 | 79.46 | 79.56 | 213,976 |
| 05 Aug 14 |
80.15670 -2.39 |
82.64 | 78.67 | 82.54 | 710,529 |
| 01 Aug 14 |
82.54350 -1.99 |
84.43 | 80.85 | 83.04 | 444,365 |
| 31 Jul 14 |
84.53250 -0.60 |
85.63 | 82.54 | 84.13 | 826,000 |
| 30 Jul 14 |
85.12920 +2.98 |
85.92 | 82.44 | 82.44 | 540,400 |
| 29 Jul 14 |
82.14570 +0.30 |
82.25 | 81.05 | 81.15 | 276,424 |
| 28 Jul 14 |
81.84740 -0.20 |
82.15 | 81.05 | 82.15 | 171,212 |
| 25 Jul 14 |
82.04630 +0.90 |
82.54 | 81.05 | 81.35 | 322,059 |
| 24 Jul 14 |
81.15120 +1.39 |
82.05 | 79.96 | 80.26 | 320,341 |
| 23 Jul 14 |
79.75890 +0.20 |
80.26 | 79.26 | 79.56 | 273,871 |
| 22 Jul 14 |
79.56000 +1.89 |
80.06 | 78.07 | 78.07 | 254,424 |
| 21 Jul 14 |
77.67050 +0.00 |
78.07 | 76.87 | 77.77 | 131,682 |
| 18 Jul 14 |
77.67050 +2.88 |
78.27 | 74.79 | 75.08 | 260,859 |
| 17 Jul 14 |
74.78640 +1.29 |
75.88 | 73.89 | 74.69 | 380,259 |
| 16 Jul 14 |
73.49360 +0.90 |
74.39 | 73.10 | 73.69 | 197,388 |
| 15 Jul 14 |
72.59850 -1.59 |
74.19 | 71.90 | 74.09 | 187,400 |
| 14 Jul 14 |
74.18970 -0.10 |
75.68 | 74.19 | 74.39 | 134,812 |
| 11 Jul 14 |
74.28920 -1.29 |
76.08 | 73.69 | 75.58 | 166,435 |
| 10 Jul 14 |
75.58200 -1.19 |
76.18 | 74.99 | 75.48 | 240,741 |
| 09 Jul 14 |
76.77540 -0.10 |
77.77 | 76.08 | 76.97 | 405,694 |
| 08 Jul 14 |
76.87490 +0.90 |
76.97 | 74.69 | 76.38 | 220,482 |
| 07 Jul 14 |
75.97980 -2.29 |
78.67 | 75.38 | 78.67 | 258,247 |
| 04 Jul 14 |
78.26720 +0.99 |
78.37 | 77.27 | 77.57 | 225,835 |
| 03 Jul 14 |
77.27270 +0.00 |
77.57 | 76.08 | 77.37 | 76,376 |
| 02 Jul 14 |
77.27270 -0.50 |
78.67 | 77.27 | 78.27 | 206,176 |
| 30 Jun 14 |
77.76990 +2.39 |
78.17 | 75.48 | 76.18 | 274,118 |
| 27 Jun 14 |
75.38310 +0.90 |
75.88 | 74.39 | 74.39 | 114,271 |
| 26 Jun 14 |
74.48810 -1.49 |
75.68 | 73.59 | 75.68 | 182,482 |
| 25 Jun 14 |
75.97980 +0.30 |
76.58 | 75.18 | 75.28 | 124,576 |
| 24 Jun 14 |
75.68150 -1.49 |
78.27 | 75.38 | 77.27 | 584,647 |
| 23 Jun 14 |
77.17320 -2.19 |
79.56 | 77.07 | 79.56 | 236,871 |
| 20 Jun 14 |
79.36110 +0.80 |
79.56 | 78.17 | 78.17 | 392,247 |
| 19 Jun 14 |
78.56550 -0.40 |
80.26 | 78.27 | 80.06 | 278,412 |
| 18 Jun 14 |
78.96330 +1.19 |
79.56 | 77.77 | 77.77 | 266,729 |
| 17 Jun 14 |
77.76990 -0.40 |
78.57 | 76.58 | 78.57 | 286,600 |
| 16 Jun 14 |
78.16770 +1.49 |
78.37 | 76.68 | 77.07 | 196,318 |
| 13 Jun 14 |
76.67600 +1.19 |
77.07 | 75.58 | 76.48 | 312,106 |
| 12 Jun 14 |
75.48260 +3.08 |
77.47 | 73.69 | 73.89 | 898,094 |
| 11 Jun 14 |
72.39960 +0.40 |
74.09 | 71.31 | 72.00 | 401,941 |
| 10 Jun 14 |
72.00180 +1.39 |
72.00 | 70.11 | 70.11 | 231,376 |
| 09 Jun 14 |
70.60950 +0.20 |
72.20 | 70.01 | 71.21 | 271,659 |
| 06 Jun 14 |
70.41060 -0.80 |
71.80 | 70.41 | 71.60 | 163,306 |
| 05 Jun 14 |
71.20620 +1.29 |
72.00 | 70.11 | 70.31 | 498,494 |
| 04 Jun 14 |
69.91340 +0.99 |
70.01 | 68.92 | 69.12 | 224,859 |
| 03 Jun 14 |
68.91890 +0.80 |
69.42 | 67.82 | 68.12 | 158,600 |
| 02 Jun 14 |
68.12330 +0.99 |
68.12 | 67.13 | 67.63 | 100,141 |
| 30 May 14 |
67.12880 +0.40 |
67.13 | 65.94 | 66.33 | 141,388 |
| 29 May 14 |
66.73100 +0.60 |
66.93 | 65.94 | 66.63 | 117,541 |
| 28 May 14 |
66.13430 -1.59 |
67.63 | 65.94 | 67.03 | 100,635 |
| 27 May 14 |
67.72550 -0.70 |
68.72 | 67.63 | 68.72 | 123,200 |
| 26 May 14 |
68.42160 +0.00 |
69.12 | 68.22 | 69.12 | 54,141 |
| 23 May 14 |
68.42160 +0.10 |
68.72 | 67.82 | 68.62 | 81,271 |
| 22 May 14 |
68.32220 -0.20 |
69.42 | 68.22 | 68.82 | 77,741 |
| 21 May 14 |
68.52110 +2.69 |
68.52 | 65.94 | 66.33 | 104,059 |
| 20 May 14 |
65.83590 -1.49 |
68.12 | 65.64 | 68.12 | 128,365 |
| 16 May 14 |
67.32770 -0.20 |
68.12 | 66.13 | 67.63 | 109,071 |
| 15 May 14 |
67.52660 -0.30 |
68.22 | 65.84 | 67.73 | 206,200 |
| 14 May 14 |
67.82490 -2.98 |
70.51 | 67.43 | 70.21 | 293,918 |
| 13 May 14 |
70.80840 -0.10 |
71.21 | 70.21 | 71.21 | 82,082 |
| 12 May 14 |
70.90790 +1.89 |
71.41 | 69.71 | 69.81 | 224,541 |
| 09 May 14 |
69.01830 -0.60 |
70.41 | 67.82 | 70.41 | 421,906 |
| 08 May 14 |
69.61500 -2.39 |
72.10 | 69.61 | 71.80 | 336,506 |
| 07 May 14 |
72.00180 +0.30 |
72.50 | 71.41 | 71.90 | 275,012 |
| 06 May 14 |
71.70350 +0.50 |
71.90 | 70.41 | 71.31 | 428,682 |
| 05 May 14 |
71.20620 +0.70 |
71.21 | 69.42 | 70.31 | 152,741 |
| 02 May 14 |
70.51010 -0.20 |
71.41 | 70.21 | 71.11 | 88,294 |
| 01 May 14 |
70.70900 +1.79 |
71.31 | 68.62 | 68.62 | 335,906 |
| 30 Apr 14 |
68.91890 -0.90 |
70.11 | 68.22 | 70.11 | 489,671 |
| 29 Apr 14 |
69.81390 +0.30 |
70.51 | 69.61 | 70.11 | 262,800 |
| 28 Apr 14 |
69.51560 -0.70 |
70.61 | 69.12 | 70.21 | 102,224 |
| 25 Apr 14 |
70.21170 -1.19 |
71.60 | 69.91 | 71.60 | 209,235 |
| 24 Apr 14 |
71.40510 +0.10 |
72.10 | 70.91 | 71.41 | 234,941 |
| 23 Apr 14 |
71.30570 -0.20 |
71.60 | 70.71 | 71.50 | 194,906 |
| 22 Apr 14 |
71.50460 -0.20 |
71.60 | 70.51 | 71.41 | 123,294 |
| 21 Apr 14 |
71.70350 +1.49 |
72.40 | 71.11 | 71.50 | 345,400 |
| 17 Apr 14 |
70.21170 +0.99 |
71.01 | 68.12 | 69.12 | 421,424 |
| 16 Apr 14 |
69.21720 +1.69 |
69.22 | 67.53 | 67.63 | 336,565 |
| 15 Apr 14 |
67.52660 -0.30 |
68.42 | 66.53 | 68.42 | 266,988 |
| 14 Apr 14 |
67.82490 +2.29 |
68.72 | 65.44 | 65.94 | 528,976 |
| 11 Apr 14 |
65.53760 +0.90 |
66.03 | 63.95 | 64.15 | 238,482 |
| 10 Apr 14 |
64.64250 -0.50 |
66.63 | 64.24 | 65.84 | 318,012 |
| 09 Apr 14 |
65.13980 +2.09 |
65.14 | 63.15 | 63.55 | 792,000 |
| 08 Apr 14 |
63.05130 +0.50 |
65.04 | 62.75 | 64.64 | 622,212 |
| 07 Apr 14 |
62.55410 -1.29 |
64.24 | 61.96 | 64.15 | 258,376 |
| 04 Apr 14 |
63.84690 +2.59 |
63.95 | 61.26 | 61.46 | 538,435 |
| 03 Apr 14 |
61.26120 +1.09 |
61.26 | 60.37 | 60.47 | 361,494 |
| 02 Apr 14 |
60.16730 +0.30 |
60.96 | 59.77 | 59.97 | 504,718 |
| 01 Apr 14 |
59.86890 -1.19 |
61.46 | 59.47 | 60.76 | 983,941 |
| 31 Mar 14 |
61.06230 +0.99 |
61.26 | 59.77 | 59.77 | 112,965 |
| 28 Mar 14 |
60.06780 +0.60 |
60.27 | 58.68 | 59.97 | 112,435 |
| 27 Mar 14 |
59.47110 -1.39 |
61.36 | 59.27 | 61.16 | 346,518 |
| 26 Mar 14 |
60.86340 -0.80 |
62.16 | 60.27 | 62.16 | 184,106 |
| 25 Mar 14 |
61.65900 +0.40 |
61.96 | 61.16 | 61.56 | 110,847 |
| 24 Mar 14 |
61.26120 -0.10 |
62.16 | 60.76 | 62.06 | 188,659 |
| 21 Mar 14 |
61.36070 +1.09 |
61.86 | 59.47 | 61.16 | 465,588 |
| 20 Mar 14 |
60.26670 +1.69 |
61.46 | 57.58 | 58.68 | 584,812 |
| 19 Mar 14 |
58.57610 +0.60 |
58.97 | 57.38 | 58.18 | 132,871 |
| 18 Mar 14 |
57.97940 +1.09 |
58.58 | 56.49 | 57.28 | 209,741 |
| 17 Mar 14 |
56.88540 -1.19 |
58.97 | 56.69 | 58.58 | 325,118 |
| 14 Mar 14 |
58.07880 +0.30 |
58.48 | 57.78 | 58.08 | 69,553 |
| 13 Mar 14 |
57.78050 +1.09 |
58.08 | 56.49 | 56.79 | 122,494 |
| 12 Mar 14 |
56.68650 -0.90 |
57.38 | 56.09 | 57.38 | 218,953 |
| 11 Mar 14 |
57.58160 -0.20 |
58.97 | 57.38 | 57.88 | 220,506 |
| 10 Mar 14 |
57.78050 -1.19 |
59.17 | 57.68 | 59.17 | 91,200 |
| 07 Mar 14 |
58.97390 +0.70 |
59.27 | 58.28 | 58.68 | 191,518 |
| 06 Mar 14 |
58.27770 +0.80 |
58.48 | 57.28 | 57.48 | 164,835 |
| 05 Mar 14 |
57.48210 -0.60 |
58.18 | 57.18 | 58.18 | 129,800 |
| 04 Mar 14 |
58.07880 +0.50 |
58.48 | 57.58 | 58.18 | 119,035 |
| 03 Mar 14 |
57.58160 -1.09 |
58.58 | 57.18 | 58.58 | 237,624 |
| 28 Feb 14 |
58.67550 +1.99 |
59.57 | 54.80 | 55.79 | 937,871 |
| 27 Feb 14 |
56.68650 -1.79 |
58.68 | 56.59 | 58.58 | 341,706 |
| 26 Feb 14 |
58.47660 -1.99 |
60.17 | 58.18 | 60.17 | 259,035 |
| 25 Feb 14 |
60.46560 -0.50 |
61.06 | 60.17 | 61.06 | 199,494 |
| 24 Feb 14 |
60.96290 -0.40 |
61.56 | 60.96 | 61.16 | 200,271 |
| 21 Feb 14 |
61.36070 -0.30 |
61.86 | 60.86 | 61.66 | 156,024 |
| 20 Feb 14 |
61.65900 +0.50 |
62.16 | 61.16 | 61.66 | 256,988 |
| 19 Feb 14 |
61.16180 -0.90 |
62.85 | 61.06 | 62.16 | 470,988 |
| 18 Feb 14 |
62.05680 +0.30 |
62.55 | 61.56 | 62.45 | 310,553 |
| 14 Feb 14 |
61.75850 -0.40 |
62.45 | 61.46 | 62.26 | 240,541 |
| 13 Feb 14 |
62.15630 -0.20 |
63.05 | 61.86 | 62.36 | 268,565 |
| 12 Feb 14 |
62.35520 +0.70 |
62.65 | 61.66 | 62.06 | 165,035 |
| 11 Feb 14 |
61.65900 +1.19 |
61.96 | 60.66 | 60.86 | 326,247 |
| 10 Feb 14 |
60.46560 -1.29 |
62.06 | 60.47 | 61.96 | 147,647 |
| 07 Feb 14 |
61.75850 -0.20 |
62.45 | 61.26 | 62.45 | 158,012 |
| 06 Feb 14 |
61.95740 +1.99 |
62.16 | 60.47 | 60.66 | 339,282 |
| 05 Feb 14 |
59.96840 +1.09 |
60.66 | 58.48 | 59.57 | 533,659 |
| 04 Feb 14 |
58.87440 -1.09 |
60.57 | 58.68 | 59.67 | 526,141 |
| 03 Feb 14 |
59.96840 -1.39 |
61.86 | 58.28 | 61.76 | 221,106 |
| 31 Jan 14 |
61.36070 -0.50 |
62.16 | 60.57 | 61.16 | 195,965 |
| 30 Jan 14 |
61.85790 +1.29 |
62.06 | 60.37 | 60.66 | 125,212 |
| 29 Jan 14 |
60.56510 -1.69 |
61.36 | 60.17 | 61.36 | 158,624 |
| 28 Jan 14 |
62.25570 +0.60 |
62.85 | 61.86 | 62.16 | 105,118 |
| 27 Jan 14 |
61.65900 -1.09 |
63.35 | 60.37 | 63.05 | 159,706 |
| 24 Jan 14 |
62.75300 -0.40 |
63.15 | 61.26 | 63.05 | 208,447 |
| 23 Jan 14 |
63.15080 -0.40 |
64.05 | 62.65 | 63.65 | 220,847 |
| 22 Jan 14 |
63.54860 -1.59 |
65.34 | 63.15 | 64.94 | 198,059 |
| 21 Jan 14 |
65.13980 -0.50 |
66.13 | 64.84 | 65.64 | 183,953 |
| 20 Jan 14 |
65.63700 +0.10 |
65.64 | 65.04 | 65.64 | 35,600 |
| 17 Jan 14 |
65.53760 +0.70 |
66.13 | 64.74 | 65.34 | 199,918 |
| 16 Jan 14 |
64.84140 +0.40 |
65.14 | 64.24 | 64.54 | 141,329 |
| 15 Jan 14 |
64.44360 +0.70 |
64.54 | 63.95 | 64.34 | 210,953 |
| 14 Jan 14 |
63.74750 +0.70 |
64.44 | 63.15 | 63.55 | 256,635 |
| 13 Jan 14 |
63.05130 -2.09 |
64.64 | 62.75 | 64.64 | 381,259 |
| 10 Jan 14 |
65.13980 -0.60 |
66.53 | 65.14 | 66.13 | 135,600 |
| 09 Jan 14 |
65.73650 -0.70 |
68.02 | 64.84 | 66.63 | 338,753 |
| 08 Jan 14 |
66.43260 -0.30 |
66.93 | 65.94 | 66.93 | 67,965 |
| 07 Jan 14 |
66.73100 +0.80 |
67.13 | 65.94 | 66.13 | 159,600 |
| 06 Jan 14 |
65.93540 +0.99 |
65.94 | 65.14 | 65.44 | 67,929 |
| 03 Jan 14 |
64.94090 +0.10 |
65.34 | 64.05 | 64.74 | 72,129 |
| 02 Jan 14 |
64.84140 -2.29 |
67.13 | 63.75 | 67.13 | 138,012 |
| 31 Dec 13 |
67.12880 +0.00 |
67.43 | 66.83 | 67.33 | 32,400 |
| 30 Dec 13 |
67.12880 +0.20 |
67.53 | 66.93 | 67.13 | 26,153 |
| 27 Dec 13 |
66.92990 -0.70 |
67.73 | 66.73 | 67.73 | 20,294 |
| 24 Dec 13 |
67.62600 +0.10 |
68.02 | 67.53 | 67.63 | 20,353 |
| 23 Dec 13 |
67.52660 +0.00 |
67.92 | 67.03 | 67.63 | 75,165 |
| 20 Dec 13 |
67.52660 -0.70 |
68.42 | 66.73 | 67.92 | 1,118,800 |
| 19 Dec 13 |
68.22270 +0.80 |
68.22 | 67.13 | 67.13 | 128,576 |
| 18 Dec 13 |
67.42710 +0.80 |
67.53 | 66.23 | 66.63 | 220,471 |
| 17 Dec 13 |
66.63150 +0.20 |
67.23 | 65.84 | 65.84 | 170,741 |
| 16 Dec 13 |
66.43260 +1.19 |
66.83 | 65.74 | 65.74 | 256,294 |
| 13 Dec 13 |
65.23920 +0.20 |
65.64 | 64.24 | 64.64 | 85,706 |
| 12 Dec 13 |
65.04030 +0.50 |
65.34 | 63.85 | 64.64 | 180,600 |
| 11 Dec 13 |
64.54310 -1.49 |
66.23 | 64.15 | 66.23 | 120,165 |
| 10 Dec 13 |
66.03480 +0.60 |
66.93 | 65.84 | 65.84 | 115,294 |
| 09 Dec 13 |
65.43810 -0.60 |
66.43 | 65.44 | 66.43 | 97,259 |
| 06 Dec 13 |
66.03480 -0.60 |
67.53 | 65.84 | 67.13 | 138,059 |
| 05 Dec 13 |
66.63150 +0.80 |
67.13 | 65.34 | 65.34 | 308,788 |
| 04 Dec 13 |
65.83590 -1.39 |
67.82 | 65.24 | 67.53 | 550,271 |
| 03 Dec 13 |
67.22820 +4.38 |
67.23 | 62.75 | 62.85 | 667,000 |
| 02 Dec 13 |
62.85240 +0.90 |
63.35 | 61.76 | 62.26 | 548,165 |
| 29 Nov 13 |
61.95740 -0.50 |
63.15 | 61.86 | 62.65 | 174,471 |
| 28 Nov 13 |
62.45460 -0.90 |
63.45 | 62.36 | 63.45 | 75,612 |
| 27 Nov 13 |
63.34970 +0.90 |
63.55 | 61.26 | 62.36 | 125,718 |
| 26 Nov 13 |
62.45460 -0.30 |
63.25 | 61.96 | 62.75 | 227,671 |
| 25 Nov 13 |
62.75300 -0.60 |
63.15 | 62.26 | 63.05 | 113,412 |
| 22 Nov 13 |
63.34970 +0.20 |
63.65 | 62.85 | 62.95 | 182,706 |
| 21 Nov 13 |
63.15080 +0.50 |
63.75 | 62.95 | 63.15 | 274,318 |
| 20 Nov 13 |
62.65350 -1.19 |
64.54 | 62.45 | 64.15 | 237,788 |
| 19 Nov 13 |
63.84690 +0.70 |
63.85 | 62.45 | 62.65 | 133,318 |
| 18 Nov 13 |
63.15080 -1.29 |
64.84 | 62.16 | 64.54 | 177,035 |
| 15 Nov 13 |
64.44360 +0.30 |
64.74 | 63.75 | 64.15 | 117,318 |
| 14 Nov 13 |
64.14530 -0.30 |
64.64 | 63.05 | 64.44 | 297,682 |
| 13 Nov 13 |
64.44360 +2.59 |
64.74 | 61.26 | 61.36 | 248,812 |
| 12 Nov 13 |
61.85790 -3.28 |
65.44 | 61.56 | 65.44 | 318,765 |
| 11 Nov 13 |
65.13980 -0.10 |
65.54 | 64.84 | 65.34 | 77,847 |
| 08 Nov 13 |
65.23920 +0.70 |
65.64 | 64.64 | 64.94 | 139,471 |
| 07 Nov 13 |
64.54310 -1.49 |
66.33 | 64.24 | 66.33 | 356,906 |
| 06 Nov 13 |
66.03480 -0.80 |
68.82 | 65.74 | 67.53 | 363,718 |
| 05 Nov 13 |
66.83040 +0.40 |
68.02 | 66.43 | 67.73 | 165,306 |
| 04 Nov 13 |
66.43260 +0.70 |
66.73 | 65.44 | 66.03 | 255,271 |
| 01 Nov 13 |
65.73650 -3.48 |
69.12 | 65.34 | 69.12 | 318,365 |
| 31 Oct 13 |
69.21720 -0.30 |
70.11 | 68.92 | 69.91 | 185,282 |
| 30 Oct 13 |
69.51560 +0.00 |
70.31 | 69.32 | 70.01 | 124,718 |
| 29 Oct 13 |
69.51560 +0.30 |
70.21 | 69.12 | 69.71 | 160,141 |
| 28 Oct 13 |
69.21720 -1.79 |
71.50 | 69.22 | 71.50 | 201,694 |
| 25 Oct 13 |
71.00730 +1.19 |
71.90 | 69.61 | 69.61 | 359,447 |
| 24 Oct 13 |
69.81390 +1.29 |
70.61 | 68.92 | 69.42 | 361,918 |
| 23 Oct 13 |
68.52110 +1.69 |
72.60 | 67.92 | 71.80 | 775,459 |
| 22 Oct 13 |
66.83040 +0.20 |
68.32 | 66.53 | 66.83 | 156,506 |
| 21 Oct 13 |
66.63150 -0.80 |
68.72 | 65.94 | 67.43 | 270,047 |
| 18 Oct 13 |
67.42710 +1.49 |
68.02 | 65.94 | 66.33 | 187,224 |
| 17 Oct 13 |
65.93540 +1.39 |
66.93 | 64.34 | 64.64 | 363,059 |
| 16 Oct 13 |
64.54310 +2.69 |
65.24 | 61.66 | 61.66 | 346,435 |
| 15 Oct 13 |
61.85790 +1.29 |
61.86 | 60.66 | 60.86 | 84,918 |
| 11 Oct 13 |
60.56510 +0.00 |
61.16 | 60.17 | 60.17 | 70,306 |
| 10 Oct 13 |
60.56510 +0.20 |
61.96 | 60.37 | 60.66 | 128,729 |
| 09 Oct 13 |
60.36620 -0.80 |
61.36 | 60.17 | 61.26 | 99,647 |
| 08 Oct 13 |
61.16180 -0.80 |
62.16 | 61.06 | 62.06 | 113,459 |
| 07 Oct 13 |
61.95740 +1.09 |
62.16 | 60.07 | 60.57 | 149,376 |
| 04 Oct 13 |
60.86340 +1.79 |
61.16 | 59.07 | 59.07 | 177,718 |
| 03 Oct 13 |
59.07330 -1.79 |
61.16 | 58.97 | 60.47 | 219,388 |
| 02 Oct 13 |
60.86340 +1.29 |
61.36 | 59.57 | 59.67 | 295,647 |
| 01 Oct 13 |
59.57060 +0.50 |
60.57 | 58.28 | 58.68 | 93,529 |
| 30 Sep 13 |
59.07330 -0.10 |
59.27 | 58.28 | 58.58 | 73,118 |
| 27 Sep 13 |
59.17280 +0.50 |
60.07 | 58.58 | 58.68 | 109,506 |
| 26 Sep 13 |
58.67550 +0.30 |
59.67 | 58.38 | 58.48 | 105,659 |
| 25 Sep 13 |
58.37720 -0.60 |
60.47 | 57.88 | 59.17 | 512,694 |
| 24 Sep 13 |
58.97390 +0.00 |
60.07 | 57.98 | 58.68 | 148,929 |
| 23 Sep 13 |
58.97390 -0.40 |
59.67 | 58.38 | 59.37 | 402,941 |
| 20 Sep 13 |
59.37170 -1.99 |
61.66 | 58.78 | 61.66 | 171,812 |
| 19 Sep 13 |
61.36070 -0.70 |
63.15 | 60.96 | 62.36 | 589,753 |
| 18 Sep 13 |
62.05680 +1.99 |
63.75 | 59.67 | 60.27 | 576,353 |
| 17 Sep 13 |
60.06780 -1.09 |
61.76 | 59.67 | 61.16 | 1,036,235 |
| 16 Sep 13 |
61.16180 -0.40 |
61.76 | 60.86 | 61.66 | 140,282 |
| 13 Sep 13 |
61.55960 +0.30 |
62.26 | 60.96 | 61.26 | 44,294 |
| 12 Sep 13 |
61.26120 -0.20 |
62.26 | 61.16 | 61.76 | 65,529 |
| 11 Sep 13 |
61.46010 +0.50 |
62.06 | 60.57 | 61.46 | 194,082 |
| 10 Sep 13 |
60.96290 -2.69 |
63.65 | 60.96 | 63.65 | 278,682 |
| 09 Sep 13 |
63.64800 +2.59 |
63.95 | 61.36 | 61.56 | 229,400 |
| 06 Sep 13 |
61.06230 +0.60 |
62.16 | 60.47 | 60.66 | 305,518 |
| 05 Sep 13 |
60.46560 +0.20 |
60.86 | 59.67 | 60.66 | 470,553 |
| 04 Sep 13 |
60.26670 +1.09 |
60.66 | 58.78 | 59.27 | 282,659 |
| 03 Sep 13 |
59.17280 +0.20 |
60.47 | 58.87 | 59.67 | 690,282 |
| 30 Aug 13 |
58.97390 -1.09 |
60.17 | 58.78 | 60.17 | 236,188 |
| 29 Aug 13 |
60.06780 +0.50 |
61.16 | 59.17 | 59.47 | 536,047 |
| 28 Aug 13 |
59.57060 +1.39 |
60.37 | 57.88 | 57.88 | 320,929 |
| 27 Aug 13 |
58.17830 -0.60 |
59.47 | 57.78 | 59.17 | 537,282 |
| 26 Aug 13 |
58.77500 +2.19 |
59.07 | 56.49 | 57.18 | 1,028,894 |
| 23 Aug 13 |
56.58710 +0.10 |
57.78 | 55.99 | 56.69 | 123,294 |
| 22 Aug 13 |
56.48760 -0.40 |
57.78 | 56.39 | 56.89 | 162,141 |
| 21 Aug 13 |
56.88540 +0.70 |
57.08 | 55.10 | 56.69 | 177,306 |
| 20 Aug 13 |
56.18930 -0.60 |
57.58 | 55.69 | 56.69 | 137,753 |
| 19 Aug 13 |
56.78600 -1.49 |
58.87 | 56.49 | 58.18 | 46,965 |
| 16 Aug 13 |
58.27770 -0.20 |
58.68 | 56.89 | 58.68 | 217,059 |
| 15 Aug 13 |
58.47660 +1.99 |
59.97 | 55.99 | 56.69 | 361,012 |
| 14 Aug 13 |
56.48760 +0.10 |
57.18 | 56.09 | 56.69 | 96,271 |
| 13 Aug 13 |
56.38820 +0.80 |
56.59 | 54.80 | 55.79 | 117,812 |
| 12 Aug 13 |
55.59260 -0.80 |
56.69 | 55.29 | 56.49 | 490,929 |
| 09 Aug 13 |
56.38820 -0.50 |
57.28 | 55.49 | 56.79 | 131,835 |
| 08 Aug 13 |
56.88540 +2.69 |
57.28 | 54.00 | 55.00 | 424,541 |
| 07 Aug 13 |
54.20030 +1.79 |
55.00 | 52.61 | 52.61 | 288,424 |
| 06 Aug 13 |
52.41020 -0.90 |
53.50 | 52.11 | 53.50 | 97,941 |
| 02 Aug 13 |
53.30520 -0.99 |
54.70 | 53.11 | 54.40 | 20,576 |
| 01 Aug 13 |
54.29970 +1.39 |
54.80 | 53.11 | 53.70 | 98,847 |
| 31 Jul 13 |
52.90740 +1.19 |
54.40 | 52.01 | 52.11 | 116,541 |
| 30 Jul 13 |
51.71400 +0.10 |
52.21 | 50.92 | 51.81 | 128,694 |
| 29 Jul 13 |
51.61460 -1.49 |
53.01 | 51.52 | 52.71 | 78,200 |
| 26 Jul 13 |
53.10630 -1.89 |
55.00 | 52.61 | 55.00 | 114,447 |
| 25 Jul 13 |
54.99590 +0.90 |
55.39 | 53.70 | 54.40 | 80,459 |
| 24 Jul 13 |
54.10080 -2.49 |
57.18 | 54.00 | 57.18 | 185,082 |
| 23 Jul 13 |
56.58710 +0.99 |
56.89 | 55.29 | 55.69 | 193,529 |
| 22 Jul 13 |
55.59260 +0.50 |
55.89 | 54.80 | 55.59 | 195,176 |
| 19 Jul 13 |
55.09530 -1.29 |
56.69 | 54.70 | 56.69 | 195,247 |
| 18 Jul 13 |
56.38820 +0.99 |
57.18 | 55.69 | 55.99 | 428,694 |
| 17 Jul 13 |
55.39370 -2.69 |
58.38 | 55.39 | 58.38 | 837,188 |
| 16 Jul 13 |
58.07880 +0.30 |
59.07 | 57.78 | 58.28 | 1,720,341 |
| 15 Jul 13 |
57.78050 +0.40 |
58.78 | 57.58 | 57.68 | 1,303,376 |
| 12 Jul 13 |
57.38270 +1.49 |
57.68 | 55.69 | 56.69 | 617,600 |
| 11 Jul 13 |
55.89090 -1.09 |
57.58 | 55.79 | 57.48 | 471,424 |
| 10 Jul 13 |
56.98490 +1.19 |
57.48 | 54.30 | 55.79 | 1,021,871 |
| 09 Jul 13 |
55.79150 -1.49 |
57.58 | 55.49 | 57.38 | 347,424 |
| 08 Jul 13 |
57.28320 -0.40 |
58.08 | 56.39 | 57.68 | 1,229,894 |
| 05 Jul 13 |
57.68100 -0.20 |
58.97 | 56.98 | 58.68 | 386,906 |
| 04 Jul 13 |
57.87990 +4.77 |
57.88 | 53.50 | 53.70 | 1,223,824 |
| 03 Jul 13 |
53.10630 +1.39 |
53.21 | 51.52 | 51.52 | 813,353 |
| 02 Jul 13 |
51.71400 +0.60 |
52.11 | 50.62 | 51.61 | 98,318 |
| 28 Jun 13 |
51.11730 +0.00 |
51.52 | 50.42 | 51.52 | 29,000 |
| 27 Jun 13 |
51.11730 -0.99 |
53.21 | 51.12 | 52.11 | 130,294 |
| 26 Jun 13 |
52.11180 +1.79 |
52.41 | 50.12 | 50.12 | 78,541 |
| 25 Jun 13 |
50.32170 -0.10 |
51.22 | 49.82 | 51.22 | 67,529 |
| 24 Jun 13 |
50.42120 -1.09 |
50.92 | 49.63 | 50.82 | 75,988 |
| 21 Jun 13 |
51.51510 +1.29 |
51.81 | 50.52 | 50.52 | 82,659 |
| 20 Jun 13 |
50.22230 -1.29 |
51.81 | 49.72 | 50.22 | 157,976 |
| 19 Jun 13 |
51.51510 -0.80 |
52.31 | 51.32 | 52.31 | 139,094 |
| 18 Jun 13 |
52.31070 +0.10 |
52.51 | 51.22 | 52.51 | 35,565 |
| 17 Jun 13 |
52.21130 -0.10 |
53.21 | 51.81 | 53.21 | 98,565 |
| 14 Jun 13 |
52.31070 +0.99 |
52.61 | 50.52 | 51.32 | 178,494 |
| 13 Jun 13 |
51.31620 -1.29 |
52.31 | 51.12 | 52.21 | 145,588 |
| 12 Jun 13 |
52.60910 -1.29 |
56.59 | 52.01 | 55.19 | 483,353 |
| 11 Jun 13 |
53.90190 -0.20 |
54.20 | 52.01 | 53.40 | 77,118 |
| 10 Jun 13 |
54.10080 -0.30 |
54.70 | 53.80 | 54.40 | 108,118 |
| 07 Jun 13 |
54.39920 +0.80 |
54.60 | 53.70 | 54.30 | 109,118 |
| 06 Jun 13 |
53.60360 +0.90 |
55.00 | 52.51 | 52.51 | 385,694 |
| 05 Jun 13 |
52.70850 +0.90 |
52.91 | 51.42 | 51.71 | 347,118 |
| 04 Jun 13 |
51.81350 -0.60 |
53.01 | 51.71 | 52.21 | 230,024 |
| 03 Jun 13 |
52.41020 -0.20 |
54.20 | 52.11 | 52.21 | 161,294 |
| 31 May 13 |
52.60910 +0.50 |
53.40 | 51.22 | 51.71 | 277,988 |
| 30 May 13 |
52.11180 +2.69 |
52.11 | 49.03 | 49.72 | 531,612 |
| 29 May 13 |
49.42670 -0.10 |
50.02 | 48.93 | 49.33 | 79,424 |
| 28 May 13 |
49.52610 -0.20 |
51.42 | 48.63 | 51.12 | 226,906 |
| 27 May 13 |
49.72500 +0.80 |
50.12 | 48.83 | 49.03 | 95,553 |
| 24 May 13 |
48.92940 -3.68 |
52.51 | 48.53 | 52.01 | 878,988 |
| 23 May 13 |
52.60910 +3.58 |
53.11 | 46.74 | 48.13 | 1,446,188 |
| 22 May 13 |
49.02890 +0.40 |
51.12 | 48.93 | 49.43 | 412,176 |
| 21 May 13 |
48.63110 +0.99 |
49.63 | 46.84 | 47.74 | 999,224 |
| 17 May 13 |
47.63660 +2.88 |
49.82 | 45.95 | 46.24 | 848,988 |
| 16 May 13 |
44.75250 +3.38 |
47.44 | 42.27 | 42.37 | 1,856,471 |
| 15 May 13 |
41.37120 +0.30 |
41.77 | 40.18 | 41.07 | 299,012 |
| 14 May 13 |
41.07290 +2.19 |
42.76 | 38.39 | 38.59 | 326,471 |
| 13 May 13 |
38.88500 -3.28 |
41.57 | 38.19 | 41.47 | 468,212 |
| 10 May 13 |
42.16680 -1.19 |
43.56 | 41.37 | 42.86 | 2,305,388 |
| 09 May 13 |
43.36020 +6.86 |
44.26 | 40.28 | 42.86 | 2,181,894 |
| 08 May 13 |
36.49820 +1.69 |
36.80 | 34.91 | 35.01 | 72,718 |
| 07 May 13 |
34.80750 +0.50 |
35.01 | 34.31 | 34.71 | 72,965 |
| 06 May 13 |
34.31030 +2.09 |
35.01 | 32.82 | 32.82 | 85,329 |
| 03 May 13 |
32.22180 +2.29 |
32.62 | 30.43 | 30.43 | 118,082 |
| 02 May 13 |
29.93450 +0.10 |
30.03 | 29.44 | 30.03 | 36,306 |
| 01 May 13 |
29.83500 -0.50 |
30.33 | 28.94 | 30.33 | 40,659 |
| 30 Apr 13 |
30.33230 -0.70 |
31.23 | 30.13 | 31.13 | 30,553 |
| 29 Apr 13 |
31.02840 +0.70 |
31.23 | 30.33 | 30.33 | 63,635 |
| 26 Apr 13 |
30.33230 -0.90 |
31.33 | 30.03 | 31.03 | 22,447 |
| 25 Apr 13 |
31.22730 +1.29 |
31.53 | 29.83 | 30.03 | 112,612 |
| 24 Apr 13 |
29.93450 +0.90 |
30.33 | 28.94 | 29.04 | 101,388 |
| 23 Apr 13 |
29.03940 +0.70 |
29.14 | 27.95 | 28.64 | 25,988 |
| 22 Apr 13 |
28.34330 -0.10 |
29.04 | 27.95 | 28.74 | 35,047 |
| 19 Apr 13 |
28.44270 +0.00 |
29.24 | 27.95 | 28.64 | 37,941 |
| 18 Apr 13 |
28.44270 -0.20 |
28.94 | 26.65 | 28.94 | 133,859 |
| 17 Apr 13 |
28.64160 -2.39 |
31.33 | 27.25 | 31.33 | 156,600 |
| 16 Apr 13 |
31.02840 +1.59 |
31.72 | 29.34 | 29.83 | 96,306 |
| 15 Apr 13 |
29.43720 -3.08 |
31.63 | 29.24 | 31.63 | 83,800 |
| 12 Apr 13 |
32.52020 -1.19 |
33.81 | 32.32 | 33.32 | 27,847 |
| 11 Apr 13 |
33.71360 +0.90 |
34.41 | 32.32 | 32.82 | 72,871 |
| 10 Apr 13 |
32.81850 +0.70 |
33.12 | 30.63 | 32.52 | 59,576 |
| 09 Apr 13 |
32.12240 +1.49 |
32.62 | 28.24 | 30.73 | 69,212 |
| 08 Apr 13 |
30.63060 +0.20 |
31.03 | 29.93 | 30.43 | 14,176 |
| 05 Apr 13 |
30.43170 +1.39 |
30.73 | 28.04 | 28.84 | 77,294 |
| 04 Apr 13 |
29.03940 -0.80 |
29.74 | 27.85 | 29.34 | 99,224 |
| 03 Apr 13 |
29.83500 -0.40 |
30.63 | 29.24 | 30.53 | 40,988 |
| 02 Apr 13 |
30.23280 -0.80 |
31.63 | 30.13 | 31.33 | 59,141 |
| 01 Apr 13 |
31.02840 -1.29 |
32.52 | 30.83 | 32.32 | 41,706 |
| 28 Mar 13 |
32.32130 -0.40 |
33.22 | 32.22 | 32.82 | 29,800 |
| 27 Mar 13 |
32.71910 -0.40 |
33.22 | 31.72 | 33.22 | 104,541 |
| 26 Mar 13 |
33.11690 -0.90 |
34.51 | 33.02 | 34.41 | 51,518 |
| 25 Mar 13 |
34.01190 +0.60 |
34.51 | 33.42 | 33.81 | 52,024 |
| 22 Mar 13 |
33.41520 +0.40 |
33.81 | 33.02 | 33.12 | 18,188 |
| 21 Mar 13 |
33.01740 -0.80 |
34.41 | 32.32 | 33.91 | 47,871 |
| 20 Mar 13 |
33.81300 -0.90 |
34.81 | 32.62 | 34.51 | 83,588 |
| 19 Mar 13 |
34.70810 -1.39 |
36.50 | 34.51 | 36.50 | 24,765 |
| 18 Mar 13 |
36.10040 -0.70 |
36.70 | 35.80 | 36.60 | 20,106 |
| 15 Mar 13 |
36.79650 +0.50 |
37.39 | 36.40 | 36.40 | 63,824 |
| 14 Mar 13 |
36.29930 +0.80 |
36.60 | 35.30 | 36.00 | 32,129 |
| 13 Mar 13 |
35.50370 +0.00 |
36.30 | 35.01 | 36.30 | 89,482 |
| 12 Mar 13 |
35.50370 +0.99 |
37.19 | 34.61 | 36.20 | 151,353 |
| 11 Mar 13 |
34.50920 -0.70 |
35.70 | 32.92 | 35.70 | 33,918 |
| 08 Mar 13 |
35.20530 +0.40 |
35.90 | 35.01 | 35.70 | 122,224 |
| 07 Mar 13 |
34.80750 +3.08 |
35.21 | 31.82 | 32.32 | 185,176 |
| 06 Mar 13 |
31.72460 +1.49 |
32.02 | 28.94 | 30.33 | 118,035 |
| 05 Mar 13 |
30.23280 +2.49 |
30.73 | 26.85 | 27.95 | 204,482 |
| 04 Mar 13 |
27.74660 -2.39 |
31.13 | 27.25 | 31.13 | 138,835 |
| 01 Mar 13 |
30.13340 -1.19 |
31.33 | 29.64 | 31.33 | 57,224 |
| 28 Feb 13 |
31.32680 +0.10 |
32.32 | 31.13 | 31.33 | 79,118 |
| 27 Feb 13 |
31.22730 -0.10 |
31.63 | 30.83 | 31.03 | 107,847 |
| 26 Feb 13 |
31.32680 -0.80 |
32.42 | 30.63 | 32.32 | 61,671 |
| 25 Feb 13 |
32.12240 -0.30 |
33.12 | 31.82 | 32.82 | 64,341 |
| 22 Feb 13 |
32.42070 -0.10 |
33.22 | 31.82 | 32.52 | 77,729 |
| 21 Feb 13 |
32.52020 +0.80 |
32.82 | 30.23 | 31.82 | 190,376 |
| 20 Feb 13 |
31.72460 +0.10 |
32.32 | 31.53 | 31.72 | 135,353 |
| 19 Feb 13 |
31.62510 -2.49 |
34.61 | 31.43 | 34.21 | 100,918 |
| 15 Feb 13 |
34.11140 -1.89 |
35.80 | 33.22 | 35.80 | 114,965 |
| 14 Feb 13 |
36.00090 -0.80 |
37.19 | 35.70 | 37.19 | 71,188 |
| 13 Feb 13 |
36.79650 -1.29 |
38.79 | 36.50 | 38.19 | 131,024 |
| 12 Feb 13 |
38.08940 +1.99 |
39.78 | 37.49 | 38.79 | 392,412 |
| 11 Feb 13 |
36.10040 -0.30 |
36.80 | 35.21 | 36.80 | 64,306 |
| 08 Feb 13 |
36.39870 +1.29 |
36.60 | 35.21 | 35.40 | 60,729 |
| 07 Feb 13 |
35.10590 +0.20 |
35.40 | 34.51 | 35.01 | 56,847 |
| 06 Feb 13 |
34.90700 +0.30 |
35.40 | 34.41 | 34.81 | 116,400 |
| 05 Feb 13 |
34.60860 -0.60 |
35.50 | 34.21 | 35.11 | 68,718 |
| 04 Feb 13 |
35.20530 -0.60 |
36.30 | 35.11 | 36.30 | 79,624 |
| 01 Feb 13 |
35.80200 +0.99 |
35.90 | 34.81 | 34.81 | 85,482 |
| 31 Jan 13 |
34.80750 -0.99 |
36.60 | 34.31 | 36.60 | 171,341 |
| 30 Jan 13 |
35.80200 +0.00 |
37.09 | 35.60 | 35.80 | 137,635 |
| 29 Jan 13 |
35.80200 -0.90 |
37.29 | 34.31 | 37.29 | 152,706 |
| 28 Jan 13 |
36.69710 -2.09 |
38.98 | 36.50 | 38.98 | 94,071 |
| 25 Jan 13 |
38.78550 +0.00 |
39.48 | 38.29 | 39.38 | 104,729 |
| 24 Jan 13 |
38.78550 +0.10 |
39.48 | 38.09 | 39.38 | 183,035 |
| 23 Jan 13 |
38.68610 -0.60 |
40.77 | 38.29 | 39.58 | 492,647 |
| 22 Jan 13 |
39.28280 +2.49 |
40.08 | 36.80 | 37.59 | 423,553 |
| 21 Jan 13 |
36.79650 +0.00 |
38.29 | 36.10 | 37.19 | 372,929 |
| 18 Jan 13 |
36.79650 -2.98 |
41.37 | 35.40 | 40.58 | 935,012 |
| 17 Jan 13 |
39.78000 -0.90 |
41.07 | 39.48 | 40.58 | 278,647 |
| 16 Jan 13 |
40.67510 -0.70 |
41.67 | 38.88 | 41.67 | 131,694 |
| 15 Jan 13 |
41.37120 -1.09 |
43.26 | 40.48 | 42.37 | 158,541 |
| 14 Jan 13 |
42.46520 -1.39 |
44.26 | 42.17 | 44.26 | 94,435 |
| 11 Jan 13 |
43.85750 -0.70 |
44.16 | 41.87 | 44.16 | 331,718 |
| 10 Jan 13 |
44.55360 -6.27 |
48.73 | 44.06 | 48.73 | 280,600 |
| 09 Jan 13 |
50.81900 -3.58 |
54.50 | 49.82 | 54.00 | 200,894 |
| 08 Jan 13 |
54.39920 -0.30 |
54.70 | 53.50 | 54.70 | 122,894 |
| 07 Jan 13 |
54.69750 +0.10 |
54.90 | 54.50 | 54.90 | 244,153 |
| 04 Jan 13 |
54.59810 -0.20 |
55.19 | 54.40 | 54.60 | 132,494 |
| 03 Jan 13 |
54.79700 -0.70 |
55.69 | 54.20 | 55.59 | 31,976 |
| 02 Jan 13 |
55.49310 +0.80 |
56.49 | 55.10 | 55.49 | 97,200 |
| 31 Dec 12 |
54.69750 +0.20 |
54.80 | 53.80 | 54.70 | 24,624 |
| 28 Dec 12 |
54.49860 -0.30 |
55.10 | 54.50 | 54.70 | 7,094 |
| 27 Dec 12 |
54.79700 -0.70 |
55.69 | 54.30 | 55.49 | 28,471 |
| 24 Dec 12 |
55.49310 +0.30 |
55.59 | 54.70 | 54.80 | 22,106 |
| 21 Dec 12 |
55.19480 -0.20 |
55.19 | 54.30 | 55.19 | 25,471 |
| 20 Dec 12 |
55.39370 -0.30 |
56.09 | 55.29 | 55.49 | 16,459 |
| 19 Dec 12 |
55.69200 +0.00 |
56.19 | 55.39 | 56.19 | 52,471 |
| 18 Dec 12 |
55.69200 +0.30 |
56.09 | 54.80 | 55.69 | 141,624 |
| 17 Dec 12 |
55.39370 -0.20 |
55.99 | 54.60 | 55.99 | 40,882 |
| 14 Dec 12 |
55.59260 +0.70 |
56.79 | 54.70 | 55.10 | 24,235 |
| 13 Dec 12 |
54.89640 -1.59 |
56.29 | 54.50 | 56.19 | 45,412 |
| 12 Dec 12 |
56.48760 -0.90 |
58.48 | 56.09 | 58.18 | 113,341 |
| 11 Dec 12 |
57.38270 -0.40 |
59.17 | 56.69 | 57.68 | 199,482 |
| 10 Dec 12 |
57.78050 +3.38 |
57.98 | 55.10 | 55.19 | 315,329 |
| 07 Dec 12 |
54.39920 -1.39 |
57.18 | 54.20 | 56.29 | 190,353 |
| 06 Dec 12 |
55.79150 +1.89 |
56.89 | 53.90 | 53.90 | 419,106 |
| 05 Dec 12 |
53.90190 +0.30 |
54.70 | 53.50 | 53.90 | 58,365 |
| 04 Dec 12 |
53.60360 -0.90 |
54.80 | 53.50 | 54.30 | 87,341 |
| 03 Dec 12 |
54.49860 -0.10 |
55.59 | 54.40 | 55.10 | 93,106 |
| 30 Nov 12 |
54.59810 -0.50 |
55.29 | 54.00 | 55.29 | 210,153 |
| 29 Nov 12 |
55.09530 +1.29 |
55.69 | 54.40 | 54.60 | 204,247 |
| 28 Nov 12 |
53.80250 -0.10 |
54.20 | 52.71 | 53.40 | 23,894 |
| 27 Nov 12 |
53.90190 -0.40 |
54.70 | 53.40 | 54.70 | 44,353 |
| 26 Nov 12 |
54.29970 -0.40 |
54.70 | 52.71 | 54.60 | 73,718 |
| 23 Nov 12 |
54.69750 +0.00 |
54.70 | 53.90 | 54.70 | 50,718 |
| 22 Nov 12 |
54.69750 -0.40 |
55.69 | 54.50 | 55.29 | 33,835 |
| 21 Nov 12 |
55.09530 -2.49 |
58.18 | 54.70 | 57.38 | 67,976 |
| 20 Nov 12 |
57.58160 +2.88 |
58.87 | 54.40 | 55.59 | 124,682 |
| 19 Nov 12 |
54.69750 +0.40 |
57.18 | 54.70 | 56.19 | 30,482 |
| 16 Nov 12 |
54.29970 -1.59 |
56.59 | 53.90 | 56.59 | 17,671 |
| 15 Nov 12 |
55.89090 -2.69 |
58.68 | 54.30 | 57.68 | 136,988 |
| 14 Nov 12 |
58.57610 +1.69 |
60.37 | 56.98 | 56.98 | 91,447 |
| 13 Nov 12 |
56.88540 -3.28 |
58.97 | 56.09 | 57.18 | 74,718 |
| 12 Nov 12 |
60.16730 -1.49 |
62.36 | 59.17 | 62.36 | 62,082 |
| 09 Nov 12 |
61.65900 -4.08 |
65.64 | 61.56 | 64.15 | 100,388 |
| 08 Nov 12 |
65.73650 -2.09 |
67.92 | 65.14 | 67.92 | 153,753 |
| 07 Nov 12 |
67.82490 -1.69 |
69.12 | 67.23 | 68.42 | 86,400 |
| 06 Nov 12 |
69.51560 +1.89 |
70.21 | 67.43 | 67.63 | 49,165 |
| 05 Nov 12 |
67.62600 -0.40 |
68.92 | 66.83 | 68.62 | 63,129 |
| 02 Nov 12 |
68.02380 -2.69 |
70.61 | 66.13 | 70.31 | 12,871 |
| 01 Nov 12 |
70.70900 +3.58 |
71.80 | 66.93 | 66.93 | 147,012 |
| 31 Oct 12 |
67.12880 -0.20 |
68.22 | 66.83 | 67.63 | 48,553 |
| 30 Oct 12 |
67.32770 -0.80 |
68.52 | 66.93 | 67.82 | 11,247 |
| 29 Oct 12 |
68.12330 +0.00 |
68.72 | 66.93 | 68.42 | 60,459 |
| 26 Oct 12 |
68.12330 +3.18 |
69.52 | 65.14 | 65.14 | 82,200 |
| 25 Oct 12 |
64.94090 -1.19 |
66.63 | 64.15 | 66.63 | 9,753 |
| 24 Oct 12 |
66.13430 +0.00 |
66.13 | 65.44 | 65.44 | 7,882 |
| 23 Oct 12 |
66.13430 -1.79 |
66.43 | 65.44 | 65.84 | 27,435 |
| 22 Oct 12 |
67.92440 -0.99 |
69.61 | 67.23 | 68.82 | 7,506 |
| 19 Oct 12 |
68.91890 -1.19 |
70.11 | 68.82 | 69.61 | 10,094 |
| 18 Oct 12 |
70.11230 -1.29 |
71.80 | 70.11 | 71.80 | 11,106 |
| 17 Oct 12 |
71.40510 +1.09 |
72.70 | 70.11 | 70.91 | 15,588 |
| 16 Oct 12 |
70.31120 +0.40 |
71.01 | 69.52 | 70.21 | 10,435 |
| 15 Oct 12 |
69.91340 -0.99 |
70.81 | 68.82 | 70.71 | 16,800 |
| 12 Oct 12 |
70.90790 -1.29 |
72.70 | 69.71 | 72.20 | 19,612 |
| 11 Oct 12 |
72.20070 +0.10 |
73.69 | 72.00 | 72.30 | 14,400 |
| 10 Oct 12 |
72.10130 -1.99 |
73.99 | 72.10 | 73.99 | 6,918 |
| 09 Oct 12 |
74.09030 +0.00 |
74.69 | 73.49 | 74.09 | 12,212 |
| 05 Oct 12 |
74.09030 -1.39 |
75.58 | 73.29 | 75.58 | 34,882 |
| 04 Oct 12 |
75.48260 +3.58 |
75.58 | 72.60 | 72.60 | 72,271 |
| 03 Oct 12 |
71.90240 -2.69 |
74.89 | 71.21 | 74.59 | 15,800 |
| 02 Oct 12 |
74.58750 -1.49 |
77.07 | 73.69 | 76.87 | 31,259 |
| 01 Oct 12 |
76.07930 -0.10 |
77.07 | 75.58 | 76.68 | 36,894 |
| 28 Sep 12 |
76.17870 -0.90 |
77.37 | 75.78 | 77.37 | 17,035 |
| 27 Sep 12 |
77.07380 +1.39 |
78.07 | 76.48 | 76.58 | 52,235 |
| 26 Sep 12 |
75.68150 -1.49 |
76.68 | 75.18 | 76.68 | 58,447 |
| 25 Sep 12 |
77.17320 -2.49 |
80.06 | 76.58 | 80.06 | 105,000 |
| 24 Sep 12 |
79.65950 -4.57 |
83.24 | 78.47 | 83.24 | 65,082 |
| 21 Sep 12 |
84.23420 +0.60 |
85.03 | 83.54 | 85.03 | 55,659 |
| 20 Sep 12 |
83.63750 +2.39 |
83.74 | 81.05 | 81.85 | 88,918 |
| 19 Sep 12 |
81.25070 -1.09 |
83.04 | 81.05 | 82.25 | 40,388 |
| 18 Sep 12 |
82.34460 -0.80 |
84.43 | 81.95 | 83.14 | 7,835 |
| 17 Sep 12 |
83.14020 -1.29 |
84.93 | 82.74 | 84.43 | 13,718 |
| 14 Sep 12 |
84.43310 +0.90 |
88.01 | 83.54 | 83.54 | 38,976 |
| 13 Sep 12 |
83.53800 +1.99 |
83.74 | 80.85 | 80.95 | 33,647 |
| 12 Sep 12 |
81.54900 +0.10 |
81.95 | 80.95 | 81.45 | 24,835 |
| 11 Sep 12 |
81.44960 -1.19 |
82.54 | 81.35 | 82.44 | 31,976 |
| 10 Sep 12 |
82.64300 +0.60 |
84.13 | 81.25 | 81.25 | 90,247 |
| 07 Sep 12 |
82.04630 +0.99 |
82.54 | 80.95 | 81.05 | 132,365 |
| 06 Sep 12 |
81.05180 +2.49 |
82.94 | 79.26 | 79.36 | 168,235 |
| 05 Sep 12 |
78.56550 -0.80 |
78.96 | 78.17 | 78.96 | 7,682 |
| 04 Sep 12 |
79.36110 +0.89 |
79.66 | 77.77 | 78.76 | 51,541 |
| 31 Aug 12 |
78.46610 +0.60 |
78.96 | 77.87 | 78.96 | 15,871 |
| 30 Aug 12 |
77.86940 -0.20 |
77.87 | 75.48 | 77.07 | 60,329 |
| 29 Aug 12 |
78.06830 -1.29 |
79.56 | 76.97 | 79.36 | 40,459 |
| 28 Aug 12 |
79.36110 -1.09 |
79.96 | 79.16 | 79.96 | 12,906 |
| 27 Aug 12 |
80.45510 +0.60 |
81.15 | 79.56 | 79.56 | 9,565 |
| 24 Aug 12 |
79.85840 -0.40 |
80.75 | 78.96 | 80.55 | 31,518 |
| 23 Aug 12 |
80.25620 -0.80 |
82.05 | 78.86 | 82.05 | 30,612 |
| 22 Aug 12 |
81.05180 +0.40 |
81.75 | 79.56 | 79.66 | 43,388 |
| 21 Aug 12 |
80.65400 -0.70 |
84.13 | 80.65 | 82.84 | 71,647 |
| 20 Aug 12 |
81.35010 -0.60 |
82.64 | 80.75 | 81.95 | 26,012 |
| 17 Aug 12 |
81.94680 +2.29 |
83.74 | 79.56 | 79.56 | 58,435 |
| 16 Aug 12 |
79.65950 +0.60 |
80.55 | 79.56 | 79.56 | 56,059 |
| 15 Aug 12 |
79.06280 +1.09 |
80.95 | 78.07 | 78.07 | 72,082 |
| 14 Aug 12 |
77.96880 +0.80 |
78.17 | 76.58 | 77.07 | 8,224 |
| 13 Aug 12 |
77.17320 +0.20 |
77.27 | 76.18 | 76.68 | 73,365 |
| 10 Aug 12 |
76.97430 +0.80 |
77.17 | 76.38 | 76.38 | 6,035 |
| 09 Aug 12 |
76.17870 -1.59 |
77.17 | 74.09 | 77.07 | 44,071 |
| 08 Aug 12 |
77.76990 +3.18 |
78.76 | 74.59 | 74.59 | 26,682 |
| 07 Aug 12 |
74.58750 +3.38 |
75.08 | 71.80 | 71.80 | 14,271 |
| 03 Aug 12 |
71.20620 +1.89 |
72.60 | 70.11 | 70.71 | 10,224 |
| 02 Aug 12 |
69.31670 -1.69 |
69.81 | 68.42 | 69.71 | 18,153 |
| 01 Aug 12 |
71.00730 +1.49 |
72.40 | 70.31 | 70.61 | 32,706 |
| 31 Jul 12 |
69.51560 -2.09 |
72.10 | 69.22 | 72.00 | 32,976 |
| 30 Jul 12 |
71.60400 -1.19 |
74.49 | 71.60 | 72.80 | 10,859 |
| 27 Jul 12 |
72.79740 +3.18 |
74.69 | 69.61 | 69.91 | 28,035 |
| 26 Jul 12 |
69.61500 +0.20 |
70.61 | 69.12 | 70.11 | 20,376 |
| 25 Jul 12 |
69.41610 -0.90 |
70.41 | 69.02 | 70.41 | 28,459 |
| 24 Jul 12 |
70.31120 -1.79 |
72.90 | 69.71 | 72.90 | 11,176 |
| 23 Jul 12 |
72.10130 +1.99 |
72.20 | 67.33 | 69.02 | 14,906 |
| 20 Jul 12 |
70.11230 -0.99 |
71.50 | 69.12 | 71.11 | 16,976 |
| 19 Jul 12 |
71.10680 +3.28 |
72.70 | 69.12 | 69.12 | 133,659 |
| 18 Jul 12 |
67.82490 +2.49 |
68.62 | 64.84 | 65.94 | 142,271 |
| 17 Jul 12 |
65.33870 +0.90 |
66.43 | 64.15 | 65.04 | 163,600 |
| 16 Jul 12 |
64.44360 +0.10 |
65.54 | 64.24 | 64.84 | 53,788 |
| 13 Jul 12 |
64.34420 -0.10 |
65.74 | 64.15 | 64.15 | 56,541 |
| 12 Jul 12 |
64.44360 -1.59 |
65.14 | 64.05 | 65.14 | 23,624 |
| 11 Jul 12 |
66.03480 -0.40 |
66.83 | 63.85 | 66.73 | 83,271 |
| 10 Jul 12 |
66.43260 -3.18 |
69.61 | 66.43 | 69.22 | 7,141 |
| 09 Jul 12 |
69.61500 -0.60 |
71.90 | 69.32 | 70.91 | 11,082 |
| 06 Jul 12 |
70.21170 -3.08 |
72.30 | 70.21 | 70.61 | 14,318 |
| 05 Jul 12 |
73.29470 -2.69 |
76.18 | 72.00 | 76.18 | 26,153 |
| 04 Jul 12 |
75.97980 -1.09 |
77.87 | 75.68 | 76.97 | 11,965 |
| 03 Jul 12 |
77.07380 +3.78 |
77.37 | 73.49 | 73.59 | 21,200 |
| 29 Jun 12 |
73.29470 +3.68 |
74.59 | 70.31 | 71.50 | 31,553 |
| 28 Jun 12 |
69.61500 +2.88 |
69.81 | 65.24 | 66.43 | 17,282 |
| 27 Jun 12 |
66.73100 +3.98 |
68.22 | 62.85 | 62.85 | 57,153 |
| 26 Jun 12 |
62.75300 -0.10 |
63.95 | 61.46 | 61.56 | 29,800 |
| 25 Jun 12 |
62.85240 -3.28 |
66.03 | 62.16 | 66.03 | 11,176 |
| 22 Jun 12 |
66.13430 +0.50 |
68.32 | 66.13 | 66.23 | 8,224 |
| 21 Jun 12 |
65.63700 -5.47 |
71.11 | 65.64 | 71.11 | 23,082 |
| 20 Jun 12 |
71.10680 -1.79 |
73.29 | 71.01 | 72.80 | 15,376 |
| 19 Jun 12 |
72.89690 +1.49 |
74.59 | 71.01 | 71.01 | 31,247 |
| 18 Jun 12 |
71.40510 -0.90 |
74.39 | 70.91 | 71.80 | 12,365 |
| 15 Jun 12 |
72.30020 +0.40 |
72.80 | 71.21 | 71.90 | 13,141 |
| 14 Jun 12 |
71.90240 -2.98 |
75.08 | 71.90 | 74.79 | 57,047 |
| 13 Jun 12 |
74.88590 -1.59 |
77.37 | 74.69 | 76.48 | 20,529 |
| 12 Jun 12 |
76.47710 -2.39 |
78.76 | 75.18 | 78.76 | 20,929 |
| 11 Jun 12 |
78.86390 -0.70 |
79.86 | 76.48 | 79.66 | 43,282 |
| 08 Jun 12 |
79.56000 -1.99 |
79.86 | 77.77 | 78.86 | 11,671 |
| 07 Jun 12 |
81.54900 -1.99 |
85.53 | 80.75 | 84.63 | 32,918 |
| 06 Jun 12 |
83.53800 +4.48 |
84.23 | 79.46 | 79.66 | 74,694 |
| 05 Jun 12 |
79.06280 +5.37 |
79.06 | 73.99 | 74.19 | 24,624 |
| 04 Jun 12 |
73.69250 -1.29 |
74.59 | 72.30 | 74.59 | 23,153 |
| 01 Jun 12 |
74.98530 -5.17 |
79.56 | 73.20 | 78.57 | 22,541 |
| 31 May 12 |
80.15670 +1.99 |
82.54 | 77.17 | 78.76 | 122,988 |
| 30 May 12 |
78.16770 -0.40 |
78.67 | 76.08 | 77.27 | 32,553 |
| 29 May 12 |
78.56550 +0.50 |
78.76 | 77.07 | 78.07 | 28,612 |
| 28 May 12 |
78.06830 +1.29 |
78.07 | 74.69 | 74.69 | 10,518 |
| 25 May 12 |
76.77540 +0.80 |
77.97 | 75.88 | 75.88 | 15,235 |
| 24 May 12 |
75.97980 +1.09 |
76.28 | 74.99 | 75.58 | 52,682 |
| 23 May 12 |
74.88590 -3.08 |
77.27 | 73.00 | 76.97 | 36,082 |
| 22 May 12 |
77.96880 +5.07 |
81.25 | 74.19 | 74.19 | 14,235 |
| 18 May 12 |
72.89690 -3.28 |
77.67 | 72.80 | 77.67 | 13,294 |
| 17 May 12 |
76.17870 +0.40 |
78.67 | 74.69 | 77.57 | 45,176 |
| 16 May 12 |
75.78090 +6.36 |
76.08 | 69.52 | 69.52 | 36,824 |
| 15 May 12 |
69.41610 -3.68 |
74.29 | 69.42 | 72.80 | 53,141 |
| 14 May 12 |
73.09580 -6.46 |
77.57 | 72.60 | 77.07 | 26,706 |
| 11 May 12 |
79.56000 +0.40 |
80.26 | 77.17 | 79.16 | 23,506 |
| 10 May 12 |
79.16220 +0.10 |
81.85 | 79.16 | 80.55 | 28,471 |
| 09 May 12 |
79.06280 -2.88 |
81.55 | 78.17 | 81.45 | 42,588 |
| 08 May 12 |
81.94680 -2.09 |
84.33 | 80.16 | 82.15 | 31,106 |
| 07 May 12 |
84.03530 -0.99 |
84.63 | 83.04 | 83.74 | 70,941 |
| 04 May 12 |
85.02980 -2.49 |
86.92 | 84.04 | 86.92 | 12,612 |
| 03 May 12 |
87.51600 -4.48 |
91.69 | 86.72 | 91.39 | 34,000 |
| 02 May 12 |
91.99130 -1.19 |
92.99 | 91.20 | 92.49 | 17,047 |
| 01 May 12 |
93.18470 +5.57 |
93.28 | 87.62 | 87.81 | 43,341 |
| 30 Apr 12 |
87.61550 -1.89 |
89.41 | 86.82 | 89.41 | 30,353 |
| 27 Apr 12 |
89.50500 +1.99 |
90.10 | 86.72 | 87.91 | 25,718 |
| 26 Apr 12 |
87.51600 +2.49 |
88.61 | 84.83 | 85.03 | 85,071 |
| 25 Apr 12 |
85.02980 +0.99 |
85.03 | 83.84 | 84.93 | 41,894 |
| 24 Apr 12 |
84.03530 -0.60 |
85.53 | 83.34 | 84.93 | 177,882 |
| 23 Apr 12 |
84.63200 -1.79 |
86.32 | 84.13 | 86.02 | 77,565 |
| 20 Apr 12 |
86.42210 +2.98 |
88.01 | 84.43 | 84.53 | 78,388 |
| 19 Apr 12 |
83.43860 -0.80 |
85.92 | 82.94 | 84.13 | 51,447 |
| 18 Apr 12 |
84.23420 -2.49 |
86.72 | 82.74 | 86.62 | 23,224 |
| 17 Apr 12 |
86.72040 +0.99 |
91.00 | 85.73 | 85.73 | 53,294 |
| 16 Apr 12 |
85.72590 -1.19 |
88.11 | 84.43 | 88.11 | 22,000 |
| 13 Apr 12 |
86.91930 -3.58 |
90.80 | 86.62 | 90.80 | 58,800 |
| 12 Apr 12 |
90.49950 +1.49 |
92.89 | 89.21 | 89.31 | 59,788 |
| 11 Apr 12 |
89.00780 +3.98 |
89.01 | 84.53 | 86.22 | 55,788 |
| 10 Apr 12 |
85.02980 -5.37 |
90.60 | 82.15 | 90.20 | 82,753 |
| 09 Apr 12 |
90.40010 -3.98 |
92.59 | 89.21 | 92.59 | 28,235 |
| 05 Apr 12 |
94.37810 +0.10 |
95.47 | 92.79 | 94.68 | 45,765 |
| 04 Apr 12 |
94.27860 -2.69 |
96.86 | 91.89 | 96.86 | 21,541 |
| 03 Apr 12 |
96.96380 -3.38 |
100.84 | 96.37 | 100.84 | 19,965 |
| 02 Apr 12 |
100.34510 +2.09 |
101.14 | 97.96 | 97.96 | 46,447 |
| 30 Mar 12 |
98.25660 +1.49 |
98.95 | 97.06 | 97.86 | 32,071 |
| 29 Mar 12 |
96.76490 -1.59 |
99.05 | 95.47 | 99.05 | 16,894 |
| 28 Mar 12 |
98.35610 -3.88 |
103.73 | 97.66 | 103.73 | 35,929 |
| 27 Mar 12 |
102.23460 +0.70 |
102.93 | 100.84 | 101.84 | 24,353 |
| 26 Mar 12 |
101.53850 +0.00 |
101.94 | 100.15 | 101.84 | 8,835 |
| 23 Mar 12 |
101.53850 +1.39 |
102.93 | 99.15 | 99.95 | 24,871 |
| 22 Mar 12 |
100.14620 -7.06 |
107.01 | 99.95 | 107.01 | 55,565 |
| 21 Mar 12 |
107.20710 +1.49 |
107.31 | 105.02 | 106.11 | 19,400 |
| 20 Mar 12 |
105.71540 +0.20 |
107.21 | 104.42 | 105.52 | 12,965 |
| 19 Mar 12 |
105.51650 -0.50 |
106.21 | 105.12 | 105.22 | 32,988 |
| 16 Mar 12 |
106.01370 -0.20 |
106.81 | 105.62 | 106.41 | 56,212 |
| 15 Mar 12 |
106.21260 -1.99 |
109.20 | 105.42 | 109.20 | 39,271 |
| 14 Mar 12 |
108.20160 +0.80 |
109.00 | 107.60 | 107.80 | 67,988 |
| 13 Mar 12 |
107.40600 +0.20 |
108.20 | 105.42 | 106.41 | 25,482 |
| 12 Mar 12 |
107.20710 +0.30 |
108.20 | 97.16 | 106.91 | 24,847 |
| 09 Mar 12 |
106.90880 -0.99 |
108.40 | 105.91 | 108.20 | 17,847 |
| 08 Mar 12 |
107.90330 +2.49 |
108.10 | 105.02 | 105.91 | 78,988 |
| 07 Mar 12 |
105.41700 +0.00 |
106.41 | 103.43 | 106.21 | 111,341 |
| 06 Mar 12 |
105.41700 -3.58 |
108.40 | 105.22 | 108.40 | 71,400 |
| 05 Mar 12 |
108.99720 -1.89 |
110.79 | 108.90 | 110.79 | 92,141 |
| 02 Mar 12 |
110.88680 +7.96 |
111.09 | 104.92 | 104.92 | 290,788 |
| 01 Mar 12 |
102.93080 +3.48 |
103.63 | 100.54 | 100.54 | 90,929 |
| 29 Feb 12 |
99.45000 +1.29 |
100.25 | 98.46 | 98.46 | 55,494 |
| 28 Feb 12 |
98.15720 -2.39 |
100.15 | 98.16 | 100.15 | 48,706 |
| 27 Feb 12 |
100.54400 -1.89 |
102.43 | 100.44 | 102.43 | 8,271 |
| 24 Feb 12 |
102.43350 -0.70 |
103.33 | 102.23 | 103.13 | 9,435 |
| 23 Feb 12 |
103.12970 +1.69 |
103.93 | 101.44 | 101.84 | 34,176 |
| 22 Feb 12 |
101.43900 +0.00 |
101.94 | 100.74 | 101.94 | 18,824 |
| 21 Feb 12 |
101.43900 +0.10 |
102.93 | 101.44 | 102.93 | 25,459 |
| 17 Feb 12 |
101.33960 -0.80 |
104.42 | 100.94 | 102.83 | 78,412 |
| 16 Feb 12 |
102.13520 +1.19 |
102.43 | 100.35 | 101.14 | 48,424 |
| 15 Feb 12 |
100.94180 +1.49 |
101.84 | 99.75 | 99.85 | 56,471 |
| 14 Feb 12 |
99.45000 -1.99 |
101.94 | 99.25 | 101.44 | 45,094 |
| 13 Feb 12 |
101.43900 +1.69 |
103.73 | 100.25 | 100.44 | 55,541 |
| 10 Feb 12 |
99.74840 +2.98 |
100.44 | 96.37 | 96.96 | 125,318 |
| 09 Feb 12 |
96.76490 +0.80 |
97.16 | 95.97 | 95.97 | 63,235 |
| 08 Feb 12 |
95.96930 +0.80 |
97.06 | 94.78 | 95.67 | 78,165 |
| 07 Feb 12 |
95.17370 -1.49 |
96.57 | 95.17 | 96.17 | 40,729 |
| 06 Feb 12 |
96.66540 -0.50 |
97.56 | 96.37 | 96.96 | 39,765 |
| 03 Feb 12 |
97.16270 -0.20 |
98.36 | 96.57 | 97.46 | 84,953 |
| 02 Feb 12 |
97.36160 +1.39 |
98.46 | 95.87 | 95.97 | 66,118 |
| 01 Feb 12 |
95.96930 +1.79 |
96.57 | 93.58 | 94.48 | 124,365 |
| 31 Jan 12 |
94.17920 +0.00 |
94.48 | 92.89 | 94.48 | 8,494 |
| 30 Jan 12 |
94.17920 -0.99 |
94.68 | 93.98 | 94.48 | 11,176 |
| 27 Jan 12 |
95.17370 -1.39 |
96.57 | 94.97 | 96.57 | 49,188 |
| 26 Jan 12 |
96.56600 +1.09 |
97.46 | 95.47 | 95.47 | 114,165 |
| 25 Jan 12 |
95.47200 +4.77 |
96.37 | 90.40 | 91.00 | 164,376 |
| 24 Jan 12 |
90.69840 +0.60 |
91.49 | 89.31 | 90.10 | 43,529 |
| 23 Jan 12 |
90.10170 +0.30 |
90.90 | 89.01 | 89.90 | 25,859 |
| 20 Jan 12 |
89.80340 -1.09 |
90.80 | 89.50 | 89.70 | 32,447 |
| 19 Jan 12 |
90.89730 +2.39 |
91.00 | 88.51 | 89.01 | 21,600 |
| 18 Jan 12 |
88.51050 +1.19 |
88.71 | 87.02 | 87.32 | 32,247 |
| 17 Jan 12 |
87.31710 -1.19 |
88.71 | 87.12 | 87.91 | 72,188 |
| 16 Jan 12 |
88.51050 -0.50 |
89.21 | 88.11 | 88.51 | 30,894 |
| 13 Jan 12 |
89.00780 -0.50 |
91.39 | 88.91 | 89.01 | 48,035 |
| 12 Jan 12 |
89.50500 +2.39 |
90.60 | 87.02 | 88.91 | 42,024 |
| 11 Jan 12 |
87.11820 -0.30 |
87.62 | 86.62 | 87.42 | 16,941 |
| 10 Jan 12 |
87.41660 +0.40 |
88.41 | 87.22 | 88.31 | 41,941 |
| 09 Jan 12 |
87.01880 -2.49 |
89.21 | 86.52 | 88.81 | 62,494 |
| 06 Jan 12 |
89.50500 +0.40 |
89.60 | 88.71 | 88.71 | 21,976 |
| 05 Jan 12 |
89.10720 -1.99 |
90.50 | 89.11 | 90.50 | 7,188 |
| 04 Jan 12 |
91.09620 -0.50 |
91.49 | 90.70 | 91.49 | 5,918 |
| 03 Jan 12 |
91.59350 +2.69 |
93.48 | 90.60 | 91.49 | 25,565 |
| 30 Dec 11 |
88.90830 -0.20 |
89.41 | 87.91 | 88.91 | 1,776 |
| 29 Dec 11 |
89.10720 -1.49 |
90.30 | 89.11 | 90.30 | 4,271 |
| 28 Dec 11 |
90.59900 -0.30 |
91.49 | 90.30 | 90.30 | 965 |
| 23 Dec 11 |
90.89730 +0.70 |
92.39 | 90.90 | 91.39 | 4,271 |
| 22 Dec 11 |
90.20120 -0.89 |
92.89 | 90.20 | 92.89 | 6,224 |
| 21 Dec 11 |
91.09620 -1.69 |
92.99 | 90.90 | 92.59 | 7,412 |
| 20 Dec 11 |
92.78690 +1.89 |
92.99 | 91.00 | 91.00 | 16,318 |
| 19 Dec 11 |
90.89730 -1.49 |
92.79 | 90.60 | 92.69 | 8,624 |
| 16 Dec 11 |
92.38910 +5.97 |
94.08 | 87.52 | 87.52 | 72,024 |
| 15 Dec 11 |
86.42210 +0.40 |
88.21 | 86.02 | 88.11 | 78,235 |
| 14 Dec 11 |
86.02430 -1.89 |
87.42 | 86.02 | 87.42 | 15,588 |
| 13 Dec 11 |
87.91380 -2.09 |
91.69 | 86.62 | 91.00 | 34,353 |
| 12 Dec 11 |
90.00230 -0.20 |
90.10 | 88.01 | 89.50 | 20,588 |
| 09 Dec 11 |
90.20120 +1.69 |
91.00 | 89.50 | 89.50 | 1,153 |
| 08 Dec 11 |
88.51050 -3.98 |
92.99 | 88.51 | 92.49 | 58,424 |
| 07 Dec 11 |
92.48850 -0.90 |
93.88 | 91.89 | 92.99 | 26,718 |
| 06 Dec 11 |
93.38360 -1.99 |
96.17 | 92.49 | 96.17 | 40,200 |
| 05 Dec 11 |
95.37260 +0.30 |
96.47 | 94.97 | 95.47 | 18,235 |
| 02 Dec 11 |
95.07420 +1.19 |
96.86 | 94.38 | 94.58 | 59,294 |
| 01 Dec 11 |
93.88080 +4.77 |
94.58 | 89.41 | 89.90 | 67,824 |
| 30 Nov 11 |
89.10720 +1.69 |
90.10 | 87.02 | 88.11 | 14,976 |
| 29 Nov 11 |
87.41660 +1.89 |
87.71 | 85.73 | 85.73 | 9,294 |
| 28 Nov 11 |
85.52700 +1.99 |
87.02 | 84.53 | 84.53 | 56,753 |
| 25 Nov 11 |
83.53800 +0.50 |
84.04 | 82.05 | 83.94 | 8,435 |
| 24 Nov 11 |
83.04080 -1.59 |
86.12 | 83.04 | 85.92 | 824 |
| 23 Nov 11 |
84.63200 -3.08 |
87.42 | 84.53 | 87.42 | 39,659 |
| 22 Nov 11 |
87.71490 +1.99 |
87.71 | 85.03 | 85.03 | 882 |
| 21 Nov 11 |
85.72590 -1.49 |
87.12 | 83.14 | 84.63 | 10,518 |
| 18 Nov 11 |
87.21770 -2.78 |
89.70 | 82.15 | 89.70 | 22,471 |
| 17 Nov 11 |
90.00230 -4.48 |
94.78 | 88.31 | 94.68 | 26,671 |
| 16 Nov 11 |
94.47750 +2.69 |
95.97 | 92.99 | 93.28 | 114,118 |
| 15 Nov 11 |
91.79240 +0.30 |
93.48 | 90.00 | 91.49 | 84,212 |
| 14 Nov 11 |
91.49400 +2.09 |
91.79 | 88.51 | 88.51 | 42,588 |
| 11 Nov 11 |
89.40560 +3.38 |
90.00 | 87.52 | 87.52 | 45,624 |
| 10 Nov 11 |
86.02430 -0.70 |
87.52 | 85.53 | 86.12 | 2,800 |
| 09 Nov 11 |
86.72040 -1.69 |
88.61 | 86.02 | 88.01 | 81,894 |
| 08 Nov 11 |
88.41110 +0.90 |
90.00 | 87.62 | 87.62 | 27,906 |
| 07 Nov 11 |
87.51600 +0.80 |
87.52 | 87.02 | 87.02 | 9,000 |
| 04 Nov 11 |
86.72040 -0.30 |
86.82 | 86.02 | 86.62 | 5,576 |
| 03 Nov 11 |
87.01880 +0.90 |
87.91 | 86.52 | 86.52 | 36,224 |
| 02 Nov 11 |
86.12370 +0.99 |
87.32 | 85.03 | 86.02 | 8,694 |
| 01 Nov 11 |
85.12920 -2.19 |
85.33 | 82.05 | 84.04 | 6,871 |
| 31 Oct 11 |
87.31710 -1.19 |
88.51 | 86.72 | 87.52 | 2,894 |
| 28 Oct 11 |
88.51050 +0.99 |
88.51 | 87.52 | 87.52 | 51,918 |
| 27 Oct 11 |
87.51600 +3.98 |
88.31 | 85.53 | 85.53 | 30,353 |
| 26 Oct 11 |
83.53800 +2.98 |
84.33 | 81.55 | 81.55 | 28,153 |
| 25 Oct 11 |
80.55450 -0.99 |
82.05 | 79.56 | 82.05 | 17,435 |
| 24 Oct 11 |
81.54900 +1.69 |
83.14 | 80.85 | 81.85 | 22,188 |
| 21 Oct 11 |
79.85840 +5.77 |
84.53 | 74.19 | 74.59 | 30,718 |
| 20 Oct 11 |
74.09030 +0.00 |
74.99 | 73.10 | 73.10 | 4,188 |
| 19 Oct 11 |
74.09030 -2.29 |
76.38 | 74.09 | 76.38 | 9,212 |
| 18 Oct 11 |
76.37760 +1.49 |
77.17 | 72.90 | 74.59 | 19,541 |
| 17 Oct 11 |
74.88590 -3.58 |
79.56 | 74.59 | 79.56 | 17,600 |
| 14 Oct 11 |
78.46610 +1.39 |
79.66 | 77.27 | 77.77 | 69,482 |
| 13 Oct 11 |
77.07380 -1.79 |
78.57 | 76.58 | 78.57 | 4,000 |
| 12 Oct 11 |
78.86390 +4.28 |
78.86 | 74.59 | 75.58 | 19,529 |
| 11 Oct 11 |
74.58750 -0.40 |
75.58 | 74.39 | 75.58 | 15,882 |
| 07 Oct 11 |
74.98530 -1.09 |
76.58 | 72.10 | 76.58 | 6,235 |
| 06 Oct 11 |
76.07930 +4.48 |
78.37 | 69.71 | 69.71 | 4,318 |
| 05 Oct 11 |
71.60400 +4.87 |
73.49 | 66.73 | 66.73 | 9,800 |
| 04 Oct 11 |
66.73100 -4.87 |
69.91 | 62.75 | 69.61 | 19,671 |
| 03 Oct 11 |
71.60400 -1.49 |
72.20 | 69.71 | 72.10 | 25,671 |
| 30 Sep 11 |
73.09580 -2.49 |
75.98 | 72.10 | 74.99 | 7,176 |
| 29 Sep 11 |
75.58200 -2.49 |
78.07 | 75.58 | 77.07 | 68,047 |
| 28 Sep 11 |
78.06830 -2.88 |
80.85 | 78.07 | 80.75 | 20,588 |
| 27 Sep 11 |
80.95230 +2.69 |
84.04 | 80.55 | 84.04 | 62,671 |
| 26 Sep 11 |
78.26720 -0.60 |
79.06 | 78.07 | 78.67 | 15,271 |
| 23 Sep 11 |
78.86390 -0.20 |
80.75 | 78.57 | 79.06 | 10,376 |
| 22 Sep 11 |
79.06280 -5.47 |
83.44 | 77.57 | 82.34 | 25,376 |
| 21 Sep 11 |
84.53250 -1.99 |
86.22 | 84.53 | 86.02 | 13,412 |
| 20 Sep 11 |
86.52150 -3.08 |
89.50 | 86.32 | 89.50 | 49,800 |
| 19 Sep 11 |
89.60450 -2.09 |
91.89 | 89.50 | 91.89 | 3,094 |
| 16 Sep 11 |
91.69290 -1.19 |
93.48 | 91.30 | 92.49 | 25,106 |
| 15 Sep 11 |
92.88630 +0.40 |
94.48 | 92.89 | 93.48 | 85,176 |
| 14 Sep 11 |
92.48850 +1.49 |
93.48 | 90.10 | 91.30 | 38,035 |
| 13 Sep 11 |
90.99680 +3.48 |
95.47 | 88.51 | 89.50 | 46,259 |
| 12 Sep 11 |
87.51600 -2.69 |
88.51 | 85.63 | 88.51 | 57,929 |
| 09 Sep 11 |
90.20120 +1.39 |
90.50 | 89.50 | 89.50 | 65,459 |
| 08 Sep 11 |
88.80890 -1.29 |
89.80 | 85.73 | 89.60 | 11,165 |
| 07 Sep 11 |
90.10170 +1.09 |
90.80 | 88.51 | 88.51 | 40,459 |
| 06 Sep 11 |
89.00780 -0.70 |
89.50 | 88.01 | 89.01 | 29,106 |
| 02 Sep 11 |
89.70390 -2.29 |
91.69 | 89.60 | 91.69 | 6,929 |
| 01 Sep 11 |
91.99130 -0.50 |
93.98 | 91.99 | 92.49 | 43,859 |
| 31 Aug 11 |
92.48850 -0.60 |
93.68 | 91.00 | 91.00 | 34,588 |
| 30 Aug 11 |
93.08520 +1.89 |
94.88 | 90.90 | 91.00 | 71,035 |
| 29 Aug 11 |
91.19570 +1.69 |
91.30 | 89.90 | 90.00 | 18,612 |
| 26 Aug 11 |
89.50500 -0.50 |
89.50 | 87.62 | 87.62 | 16,941 |
| 25 Aug 11 |
90.00230 -0.50 |
90.00 | 87.91 | 89.50 | 36,306 |
| 24 Aug 11 |
90.49950 +0.00 |
90.50 | 87.52 | 90.00 | 6,294 |
| 23 Aug 11 |
90.49950 +2.98 |
90.50 | 87.12 | 87.71 | 24,376 |
| 22 Aug 11 |
87.51600 +1.09 |
89.01 | 86.52 | 86.52 | 9,224 |
| 19 Aug 11 |
86.42210 +0.30 |
88.21 | 86.12 | 86.12 | 5,824 |
| 18 Aug 11 |
86.12370 -4.18 |
88.51 | 83.04 | 88.11 | 4,976 |
| 17 Aug 11 |
90.30060 -1.69 |
92.49 | 88.81 | 91.59 | 11,412 |
| 16 Aug 11 |
91.99130 -3.48 |
95.47 | 90.30 | 95.47 | 6,835 |
| 15 Aug 11 |
95.47200 +1.99 |
95.97 | 94.48 | 94.48 | 3,388 |
| 12 Aug 11 |
93.48300 +2.49 |
93.48 | 91.99 | 92.89 | 46,000 |
| 11 Aug 11 |
90.99680 +0.50 |
91.49 | 89.50 | 91.49 | 47,941 |
| 10 Aug 11 |
90.49950 +5.97 |
91.99 | 84.63 | 85.53 | 26,000 |
| 09 Aug 11 |
84.53250 +0.90 |
86.42 | 81.05 | 81.05 | 16,612 |
| 08 Aug 11 |
83.63750 -8.65 |
86.72 | 80.65 | 80.65 | 20,200 |
| 05 Aug 11 |
92.28960 -0.70 |
93.18 | 87.12 | 92.49 | 13,176 |
| 04 Aug 11 |
92.98580 -3.28 |
95.77 | 92.19 | 95.47 | 18,141 |
| 03 Aug 11 |
96.26760 +0.70 |
96.27 | 95.47 | 95.97 | 30,106 |
| 02 Aug 11 |
95.57150 -0.40 |
95.97 | 94.48 | 94.48 | 1,188 |
| 29 Jul 11 |
95.96930 -0.99 |
96.47 | 94.58 | 95.97 | 1,941 |
| 28 Jul 11 |
96.96380 +0.30 |
96.96 | 96.07 | 96.07 | 5,682 |
| 27 Jul 11 |
96.66540 -2.09 |
98.75 | 96.67 | 97.96 | 9,541 |
| 26 Jul 11 |
98.75390 -1.39 |
99.45 | 98.46 | 99.45 | 24,494 |
| 25 Jul 11 |
100.14620 -0.80 |
101.34 | 99.45 | 101.24 | 12,329 |
| 22 Jul 11 |
100.94180 +0.10 |
100.94 | 99.45 | 99.45 | 2,800 |
| 21 Jul 11 |
100.84230 +0.40 |
100.84 | 99.45 | 100.44 | 11,706 |
| 20 Jul 11 |
100.44450 -0.20 |
101.14 | 99.55 | 99.55 | 31,941 |
| 19 Jul 11 |
100.64340 -0.80 |
100.64 | 99.35 | 99.55 | 16,871 |
| 18 Jul 11 |
101.43900 -0.99 |
102.43 | 99.45 | 102.43 | 20,682 |
| 15 Jul 11 |
102.43350 +1.19 |
102.43 | 100.35 | 101.34 | 5,341 |
| 14 Jul 11 |
101.24010 +3.48 |
101.34 | 97.46 | 97.96 | 49,071 |
| 13 Jul 11 |
97.75940 +2.69 |
100.74 | 94.97 | 94.97 | 61,518 |
| 12 Jul 11 |
95.07420 -0.90 |
97.46 | 94.97 | 97.46 | 4,388 |
| 11 Jul 11 |
95.96930 -5.47 |
101.44 | 95.97 | 101.44 | 41,153 |
| 08 Jul 11 |
101.43900 -1.99 |
102.63 | 100.44 | 102.43 | 74,624 |
| 07 Jul 11 |
103.42800 +0.50 |
103.93 | 100.64 | 102.93 | 17,400 |
| 06 Jul 11 |
102.93080 +3.58 |
103.43 | 98.95 | 98.95 | 83,647 |
| 05 Jul 11 |
99.35060 +2.39 |
100.84 | 96.96 | 97.46 | 30,235 |
| 04 Jul 11 |
96.96380 +0.10 |
97.06 | 96.47 | 96.86 | 4,341 |
| 30 Jun 11 |
96.86430 +1.69 |
96.86 | 94.48 | 95.07 | 5,176 |
| 29 Jun 11 |
95.17370 +1.69 |
95.37 | 93.68 | 93.98 | 12,941 |
| 28 Jun 11 |
93.48300 -0.50 |
94.48 | 93.48 | 94.38 | 8,424 |
| 27 Jun 11 |
93.98030 -0.60 |
94.68 | 93.98 | 94.58 | 12,682 |
| 24 Jun 11 |
94.57700 +1.19 |
94.58 | 92.99 | 92.99 | 22,671 |
| 23 Jun 11 |
93.38360 +0.30 |
93.38 | 91.59 | 93.38 | 9,118 |
| 22 Jun 11 |
93.08520 -0.10 |
93.09 | 91.49 | 93.09 | 23,294 |
| 21 Jun 11 |
93.18470 +1.69 |
93.18 | 91.79 | 91.79 | 4,447 |
| 20 Jun 11 |
91.49400 -1.49 |
93.48 | 91.49 | 93.48 | 4,859 |
| 17 Jun 11 |
92.98580 +0.50 |
92.99 | 91.39 | 91.99 | 9,459 |
| 16 Jun 11 |
92.48850 -0.30 |
93.09 | 92.39 | 92.49 | 5,706 |
| 15 Jun 11 |
92.78690 -1.19 |
93.98 | 91.69 | 93.98 | 11,035 |
| 14 Jun 11 |
93.98030 +2.98 |
94.18 | 91.99 | 91.99 | 12,388 |
| 13 Jun 11 |
90.99680 -0.50 |
94.18 | 91.00 | 91.99 | 11,153 |
| 10 Jun 11 |
91.49400 -2.88 |
94.48 | 89.31 | 94.48 | 10,518 |
| 09 Jun 11 |
94.37810 -0.40 |
94.68 | 93.58 | 93.58 | 115,282 |
| 08 Jun 11 |
94.77590 -0.70 |
96.47 | 93.78 | 93.98 | 31,247 |
| 07 Jun 11 |
95.47200 -0.60 |
96.47 | 94.97 | 95.57 | 4,788 |
| 06 Jun 11 |
96.06870 -1.79 |
97.86 | 95.47 | 97.86 | 28,988 |
| 03 Jun 11 |
97.85880 +1.89 |
98.16 | 89.70 | 89.70 | 25,294 |
| 02 Jun 11 |
95.96930 -0.30 |
96.76 | 93.98 | 96.47 | 30,082 |
| 01 Jun 11 |
96.26760 +1.49 |
96.96 | 93.58 | 93.88 | 105,882 |
| 31 May 11 |
94.77590 +0.80 |
96.47 | 94.48 | 94.48 | 43,588 |
| 30 May 11 |
93.98030 +1.49 |
95.27 | 92.49 | 92.49 | 5,188 |
| 27 May 11 |
92.48850 +0.20 |
92.49 | 90.00 | 92.29 | 10,847 |
| 26 May 11 |
92.28960 +0.50 |
92.29 | 90.90 | 91.79 | 16,000 |
| 25 May 11 |
91.79240 +0.00 |
91.99 | 90.20 | 90.20 | 22,129 |
| 24 May 11 |
91.79240 +0.30 |
91.99 | 89.60 | 91.30 | 27,647 |
| 20 May 11 |
91.49400 +1.49 |
91.99 | 89.50 | 90.00 | 23,553 |
| 19 May 11 |
90.00230 +0.00 |
90.00 | 89.50 | 89.90 | 19,753 |
| 18 May 11 |
90.00230 +0.99 |
91.39 | 89.01 | 89.01 | 113,847 |
| 17 May 11 |
89.00780 -0.80 |
89.50 | 87.02 | 89.50 | 52,965 |
| 16 May 11 |
89.80340 +3.78 |
90.50 | 86.52 | 86.52 | 101,059 |
| 13 May 11 |
86.02430 +1.39 |
87.22 | 84.43 | 84.43 | 47,059 |
| 12 May 11 |
84.63200 +0.99 |
85.53 | 82.54 | 83.54 | 20,565 |
| 11 May 11 |
83.63750 -1.39 |
84.13 | 82.54 | 84.13 | 102,694 |
| 10 May 11 |
85.02980 +0.50 |
85.92 | 83.04 | 83.84 | 32,424 |
| 09 May 11 |
84.53250 +1.39 |
85.43 | 82.74 | 83.14 | 31,176 |
| 06 May 11 |
83.14020 +1.69 |
84.33 | 78.67 | 80.16 | 26,118 |
| 05 May 11 |
81.44960 -0.60 |
84.53 | 79.56 | 81.55 | 17,353 |
| 04 May 11 |
82.04630 -3.28 |
85.23 | 81.75 | 84.04 | 16,471 |
| 03 May 11 |
85.32810 -0.70 |
86.52 | 83.74 | 84.53 | 10,471 |
| 02 May 11 |
86.02430 -1.29 |
87.32 | 85.03 | 87.02 | 8,141 |
| 29 Apr 11 |
87.31710 +1.49 |
89.50 | 85.83 | 86.52 | 70,824 |
| 28 Apr 11 |
85.82540 +0.30 |
88.91 | 85.53 | 87.52 | 30,824 |
| 27 Apr 11 |
85.52700 +2.88 |
87.22 | 84.04 | 84.53 | 68,235 |
| 26 Apr 11 |
82.64300 -1.89 |
84.53 | 82.05 | 83.04 | 5,235 |
| 25 Apr 11 |
84.53250 +1.39 |
84.53 | 82.54 | 84.53 | 5,553 |
| 21 Apr 11 |
83.14020 -0.20 |
84.53 | 77.07 | 82.05 | 14,388 |
| 20 Apr 11 |
83.33910 +0.80 |
84.23 | 82.05 | 83.44 | 13,106 |
| 19 Apr 11 |
82.54350 +0.50 |
82.54 | 78.17 | 81.65 | 12,671 |
| 18 Apr 11 |
82.04630 -1.49 |
83.04 | 81.65 | 82.54 | 3,082 |
| 15 Apr 11 |
83.53800 -0.99 |
84.53 | 82.54 | 84.53 | 8,341 |
| 14 Apr 11 |
84.53250 +0.50 |
84.53 | 83.84 | 84.53 | 5,200 |
| 13 Apr 11 |
84.03530 +0.50 |
86.02 | 83.44 | 83.54 | 15,024 |
| 12 Apr 11 |
83.53800 -3.68 |
87.02 | 82.34 | 87.02 | 50,518 |
| 11 Apr 11 |
87.21770 -2.98 |
89.50 | 87.22 | 89.50 | 54,529 |
| 08 Apr 11 |
90.20120 +1.69 |
90.70 | 89.31 | 89.50 | 42,929 |
| 07 Apr 11 |
88.51050 +0.50 |
89.50 | 87.52 | 88.51 | 24,729 |
| 06 Apr 11 |
88.01330 +0.50 |
88.31 | 87.32 | 87.52 | 85,247 |
| 05 Apr 11 |
87.51600 -2.49 |
89.90 | 87.12 | 89.90 | 35,294 |
| 04 Apr 11 |
90.00230 +2.09 |
91.49 | 88.01 | 88.51 | 27,412 |
| 01 Apr 11 |
87.91380 +2.09 |
88.51 | 87.52 | 87.52 | 60,447 |
| 31 Mar 11 |
85.82540 +1.29 |
86.22 | 84.53 | 84.53 | 62,341 |
| 30 Mar 11 |
84.53250 +2.49 |
84.93 | 81.55 | 82.05 | 49,671 |
| 29 Mar 11 |
82.04630 -0.70 |
82.74 | 81.55 | 82.74 | 12,541 |
| 28 Mar 11 |
82.74240 -0.30 |
84.04 | 82.44 | 84.04 | 7,635 |
| 25 Mar 11 |
83.04080 +0.30 |
84.23 | 79.56 | 82.94 | 25,459 |
| 24 Mar 11 |
82.74240 -1.29 |
83.64 | 82.54 | 83.64 | 11,224 |
| 23 Mar 11 |
84.03530 -0.50 |
84.93 | 83.54 | 84.53 | 28,976 |
| 22 Mar 11 |
84.53250 -0.50 |
85.13 | 84.04 | 85.03 | 15,588 |
| 21 Mar 11 |
85.02980 -0.70 |
85.73 | 85.03 | 85.73 | 14,929 |
| 18 Mar 11 |
85.72590 +0.30 |
86.02 | 85.03 | 85.53 | 35,400 |
| 17 Mar 11 |
85.42760 +2.69 |
85.53 | 83.54 | 83.54 | 44,918 |
| 16 Mar 11 |
82.74240 +0.20 |
86.02 | 82.44 | 82.54 | 10,847 |
| 15 Mar 11 |
82.54350 +0.00 |
82.54 | 78.27 | 81.25 | 11,165 |
| 14 Mar 11 |
82.54350 -1.99 |
83.14 | 80.06 | 83.14 | 10,518 |
| 11 Mar 11 |
84.53250 +3.18 |
84.73 | 81.35 | 81.55 | 32,800 |
| 10 Mar 11 |
81.35010 -2.98 |
84.43 | 78.27 | 84.43 | 49,659 |
| 09 Mar 11 |
84.33360 -3.58 |
87.02 | 82.64 | 85.73 | 64,035 |
| 08 Mar 11 |
87.91380 -6.07 |
91.99 | 86.02 | 91.99 | 169,588 |
| 07 Mar 11 |
93.98030 -1.89 |
96.47 | 92.49 | 96.37 | 53,318 |
| 04 Mar 11 |
95.86980 +1.49 |
96.86 | 93.98 | 94.28 | 48,341 |
| 03 Mar 11 |
94.37810 +4.87 |
95.37 | 89.80 | 90.00 | 111,824 |
| 02 Mar 11 |
89.50500 +0.10 |
89.60 | 89.31 | 89.50 | 26,388 |
| 01 Mar 11 |
89.40560 -1.09 |
90.20 | 88.61 | 90.20 | 20,518 |
| 28 Feb 11 |
90.49950 +1.49 |
91.00 | 89.50 | 89.50 | 39,259 |
| 25 Feb 11 |
89.00780 +0.99 |
89.70 | 86.52 | 86.52 | 48,918 |
| 24 Feb 11 |
88.01330 +2.49 |
88.01 | 85.92 | 85.92 | 42,082 |
| 23 Feb 11 |
85.52700 -0.99 |
86.92 | 85.03 | 86.92 | 66,941 |
| 22 Feb 11 |
86.52150 -0.50 |
88.51 | 85.92 | 88.51 | 19,294 |
| 18 Feb 11 |
87.01880 -0.99 |
88.51 | 86.82 | 88.51 | 24,059 |
| 17 Feb 11 |
88.01330 +0.00 |
89.50 | 87.12 | 89.50 | 58,729 |
| 16 Feb 11 |
88.01330 -0.80 |
89.50 | 87.62 | 89.01 | 109,600 |
| 15 Feb 11 |
88.80890 +0.60 |
90.20 | 88.21 | 88.91 | 86,824 |
| 14 Feb 11 |
88.21220 -1.79 |
89.90 | 86.52 | 89.50 | 116,306 |
| 11 Feb 11 |
90.00230 +0.90 |
90.40 | 88.41 | 89.41 | 56,129 |
| 10 Feb 11 |
89.10720 +1.59 |
91.99 | 87.52 | 87.52 | 122,165 |
| 09 Feb 11 |
87.51600 +2.29 |
88.21 | 85.53 | 85.53 | 104,871 |
| 08 Feb 11 |
85.22870 +2.69 |
87.02 | 83.04 | 83.44 | 38,165 |
| 07 Feb 11 |
82.54350 -1.49 |
84.04 | 82.54 | 84.04 | 3,871 |
| 04 Feb 11 |
84.03530 +0.00 |
84.53 | 83.54 | 84.04 | 14,365 |
| 03 Feb 11 |
84.03530 +1.09 |
84.43 | 83.04 | 83.74 | 24,882 |
| 02 Feb 11 |
82.94130 +0.00 |
83.54 | 82.44 | 82.94 | 121,600 |
| 01 Feb 11 |
82.94130 +0.99 |
87.02 | 82.05 | 82.05 | 59,482 |
| 31 Jan 11 |
81.94680 +0.40 |
82.54 | 79.56 | 82.54 | 107,271 |
| 28 Jan 11 |
81.54900 +2.98 |
84.43 | 78.57 | 78.57 | 49,400 |
| 27 Jan 11 |
78.56550 -0.99 |
81.05 | 78.57 | 78.57 | 51,976 |
| 26 Jan 11 |
79.56000 +0.50 |
80.95 | 78.57 | 78.57 | 29,612 |
| 25 Jan 11 |
79.06280 -0.99 |
80.55 | 78.96 | 79.96 | 5,118 |
| 24 Jan 11 |
80.05730 -0.10 |
82.05 | 80.06 | 81.55 | 8,329 |
| 21 Jan 11 |
80.15670 +1.19 |
81.55 | 79.56 | 79.56 | 21,882 |
| 20 Jan 11 |
78.96330 -0.60 |
79.56 | 77.57 | 79.56 | 42,741 |
| 19 Jan 11 |
79.56000 +1.19 |
79.96 | 78.07 | 78.37 | 157,329 |
| 18 Jan 11 |
78.36660 +0.80 |
79.46 | 76.78 | 77.57 | 111,718 |
| 17 Jan 11 |
77.57100 -0.99 |
78.07 | 76.58 | 78.07 | 174,565 |
| 14 Jan 11 |
78.56550 -0.90 |
79.56 | 78.07 | 79.56 | 10,624 |
| 13 Jan 11 |
79.46060 +1.19 |
80.36 | 78.07 | 78.07 | 171,635 |
| 12 Jan 11 |
78.26720 -0.70 |
79.06 | 78.07 | 78.07 | 14,706 |
| 11 Jan 11 |
78.96330 +0.90 |
80.55 | 78.57 | 78.57 | 45,153 |
| 10 Jan 11 |
78.06830 +1.19 |
78.67 | 76.78 | 77.57 | 20,224 |
| 07 Jan 11 |
76.87490 +1.29 |
77.57 | 75.58 | 75.58 | 12,941 |
| 06 Jan 11 |
75.58200 -0.50 |
77.57 | 75.58 | 76.08 | 7,365 |
| 05 Jan 11 |
76.07930 +2.59 |
78.57 | 73.10 | 73.29 | 49,012 |
| 04 Jan 11 |
73.49360 +1.09 |
74.29 | 72.60 | 72.60 | 34,576 |
| 31 Dec 10 |
72.39960 +0.40 |
72.60 | 72.10 | 72.60 | 1,012 |
| 30 Dec 10 |
72.00180 +0.40 |
72.10 | 72.00 | 72.10 | 3,235 |
| 29 Dec 10 |
71.60400 -0.50 |
72.10 | 71.60 | 72.10 | 4,812 |
| 24 Dec 10 |
72.10130 +0.00 |
72.10 | 71.60 | 71.60 | 106 |
| 23 Dec 10 |
72.10130 +0.20 |
72.10 | 71.60 | 71.70 | 1,188 |
| 22 Dec 10 |
71.90240 +0.10 |
73.00 | 71.90 | 72.10 | 9,953 |
| 21 Dec 10 |
71.80290 -0.60 |
73.00 | 71.60 | 72.10 | 38,906 |
| 20 Dec 10 |
72.39960 +1.29 |
73.59 | 71.41 | 71.41 | 17,682 |
| 17 Dec 10 |
71.10680 -0.20 |
71.21 | 70.61 | 70.81 | 22,424 |
| 16 Dec 10 |
71.30570 -0.30 |
71.60 | 71.21 | 71.21 | 5,482 |
| 15 Dec 10 |
71.60400 +1.39 |
73.59 | 71.11 | 71.11 | 11,482 |
| 14 Dec 10 |
70.21170 +0.60 |
71.60 | 69.61 | 69.71 | 56,094 |
| 13 Dec 10 |
69.61500 +0.00 |
70.61 | 69.61 | 70.61 | 17,247 |
| 10 Dec 10 |
69.61500 -1.49 |
71.11 | 66.23 | 71.11 | 20,412 |
| 09 Dec 10 |
71.10680 -0.99 |
72.50 | 70.61 | 71.80 | 9,082 |
| 08 Dec 10 |
72.10130 -0.30 |
72.20 | 71.11 | 72.00 | 16,612 |
| 07 Dec 10 |
72.39960 +0.20 |
72.60 | 71.60 | 72.60 | 4,447 |
| 06 Dec 10 |
72.20070 -0.40 |
73.39 | 71.80 | 72.60 | 4,424 |
| 03 Dec 10 |
72.59850 -0.40 |
72.80 | 71.11 | 72.60 | 1,447 |
| 02 Dec 10 |
72.99630 -0.10 |
73.49 | 72.60 | 73.49 | 8,694 |
| 01 Dec 10 |
73.09580 +4.48 |
73.59 | 69.42 | 69.42 | 87,976 |
| 30 Nov 10 |
68.62050 +0.00 |
69.61 | 68.22 | 69.61 | 11,718 |
| 29 Nov 10 |
68.62050 +0.00 |
69.32 | 68.12 | 68.62 | 28,259 |
| 26 Nov 10 |
68.62050 +0.00 |
68.62 | 67.53 | 68.12 | 11,600 |
| 25 Nov 10 |
68.62050 +0.40 |
68.62 | 68.12 | 68.52 | 23,024 |
| 24 Nov 10 |
68.22270 -0.40 |
69.02 | 67.13 | 69.02 | 18,294 |
| 23 Nov 10 |
68.62050 -1.29 |
70.01 | 68.12 | 70.01 | 3,141 |
| 22 Nov 10 |
69.91340 -0.20 |
70.11 | 69.61 | 70.11 | 37,706 |
| 19 Nov 10 |
70.11230 +0.80 |
70.61 | 69.12 | 69.42 | 46,988 |
| 18 Nov 10 |
69.31670 +1.69 |
69.32 | 67.63 | 67.63 | 36,353 |
| 17 Nov 10 |
67.62600 +1.99 |
68.02 | 65.64 | 65.64 | 49,588 |
| 16 Nov 10 |
65.63700 -1.99 |
67.63 | 64.64 | 67.63 | 27,824 |
| 15 Nov 10 |
67.62600 +0.00 |
68.12 | 67.13 | 67.63 | 9,212 |
| 12 Nov 10 |
67.62600 -0.99 |
68.62 | 67.53 | 68.12 | 15,859 |
| 11 Nov 10 |
68.62050 +0.50 |
69.12 | 67.63 | 68.12 | 11,224 |
| 10 Nov 10 |
68.12330 -1.49 |
69.02 | 67.63 | 68.12 | 6,165 |
| 09 Nov 10 |
69.61500 -0.50 |
70.61 | 69.42 | 70.21 | 38,035 |
| 08 Nov 10 |
70.11230 +0.99 |
71.11 | 68.62 | 68.62 | 44,282 |
| 05 Nov 10 |
69.11780 -0.50 |
69.61 | 68.12 | 69.61 | 53,565 |
| 04 Nov 10 |
69.61500 +1.49 |
71.11 | 68.12 | 68.12 | 128,588 |
| 03 Nov 10 |
68.12330 +1.59 |
68.62 | 66.13 | 66.63 | 71,847 |
| 02 Nov 10 |
66.53210 +2.39 |
67.13 | 64.05 | 64.15 | 36,118 |
| 01 Nov 10 |
64.14530 +0.00 |
64.64 | 63.65 | 63.65 | 26,918 |
| 29 Oct 10 |
64.14530 +0.50 |
64.54 | 62.75 | 64.54 | 25,506 |
| 28 Oct 10 |
63.64800 +0.30 |
64.15 | 63.15 | 63.65 | 34,259 |
| 27 Oct 10 |
63.34970 -0.30 |
63.75 | 62.65 | 63.15 | 13,024 |
| 26 Oct 10 |
63.64800 +0.90 |
64.54 | 62.26 | 62.75 | 59,212 |
| 25 Oct 10 |
62.75300 +2.09 |
63.25 | 60.86 | 60.86 | 18,859 |
| 22 Oct 10 |
60.66450 +0.70 |
61.16 | 59.67 | 59.97 | 170,341 |
| 21 Oct 10 |
59.96840 +0.30 |
59.97 | 58.68 | 59.67 | 21,612 |
| 20 Oct 10 |
59.67000 +2.59 |
59.67 | 56.19 | 56.79 | 68,812 |
| 19 Oct 10 |
57.08430 -0.10 |
57.68 | 56.69 | 57.18 | 16,400 |
| 18 Oct 10 |
57.18380 -1.29 |
59.17 | 57.18 | 59.07 | 25,176 |
| 15 Oct 10 |
58.47660 -1.19 |
59.17 | 58.18 | 59.17 | 12,141 |
| 14 Oct 10 |
59.67000 +1.99 |
60.27 | 58.18 | 58.18 | 19,859 |
| 13 Oct 10 |
57.68100 +0.99 |
58.18 | 56.79 | 57.08 | 12,482 |
| 12 Oct 10 |
56.68650 -0.50 |
57.08 | 56.69 | 57.08 | 2,035 |
| 08 Oct 10 |
57.18380 +0.00 |
57.68 | 56.49 | 57.68 | 31,494 |
| 07 Oct 10 |
57.18380 -0.50 |
57.68 | 57.18 | 57.68 | 5,176 |
| 06 Oct 10 |
57.68100 +0.50 |
58.18 | 57.18 | 57.88 | 4,906 |
| 05 Oct 10 |
57.18380 +0.20 |
57.68 | 57.18 | 57.18 | 3,647 |
| 04 Oct 10 |
56.98490 +0.50 |
57.68 | 56.49 | 57.08 | 8,212 |
| 01 Oct 10 |
56.48760 +1.79 |
56.49 | 54.70 | 54.70 | 15,106 |
| 30 Sep 10 |
54.69750 +0.99 |
54.70 | 53.90 | 54.60 | 3,388 |
| 29 Sep 10 |
53.70300 -0.50 |
54.00 | 53.70 | 53.80 | 3,341 |
| 28 Sep 10 |
54.20030 +0.50 |
54.20 | 53.70 | 54.20 | 7,482 |
| 27 Sep 10 |
53.70300 +0.99 |
54.20 | 53.21 | 53.21 | 39,588 |
| 24 Sep 10 |
52.70850 -0.60 |
54.20 | 52.71 | 53.70 | 11,235 |
| 23 Sep 10 |
53.30520 -0.99 |
54.40 | 53.31 | 54.40 | 10,506 |
| 22 Sep 10 |
54.29970 -1.09 |
56.29 | 54.20 | 54.80 | 35,776 |
| 21 Sep 10 |
55.39370 +0.70 |
55.69 | 54.70 | 54.70 | 28,576 |
| 20 Sep 10 |
54.69750 +0.00 |
55.79 | 53.70 | 54.70 | 26,812 |
| 17 Sep 10 |
54.69750 +0.99 |
55.49 | 53.50 | 53.80 | 20,635 |
| 16 Sep 10 |
53.70300 +0.20 |
53.70 | 52.91 | 53.70 | 6,953 |
| 15 Sep 10 |
53.50410 +0.30 |
53.50 | 52.71 | 52.81 | 7,482 |
| 14 Sep 10 |
53.20580 +0.50 |
53.70 | 52.01 | 52.81 | 4,141 |
| 13 Sep 10 |
52.70850 -0.99 |
53.70 | 52.71 | 53.70 | 4,271 |
| 10 Sep 10 |
53.70300 +0.50 |
53.70 | 52.21 | 52.21 | 3,247 |
| 09 Sep 10 |
53.20580 +1.89 |
53.21 | 51.22 | 51.22 | 10,600 |
| 08 Sep 10 |
51.31620 +0.10 |
51.71 | 50.82 | 51.22 | 1,965 |
| 07 Sep 10 |
51.21680 -0.10 |
52.01 | 50.72 | 51.32 | 22,329 |
| 03 Sep 10 |
51.31620 +0.10 |
52.21 | 51.32 | 52.21 | 2,012 |
| 02 Sep 10 |
51.21680 -0.30 |
52.21 | 51.22 | 52.01 | 1,612 |
| 01 Sep 10 |
51.51510 -0.20 |
51.71 | 50.42 | 51.71 | 9,800 |
| 31 Aug 10 |
51.71400 -0.50 |
52.21 | 51.52 | 52.21 | 5,824 |
| 30 Aug 10 |
52.21130 +0.00 |
52.21 | 51.71 | 52.01 | 6,929 |
| 27 Aug 10 |
52.21130 +0.30 |
52.71 | 52.21 | 52.61 | 8,294 |
| 26 Aug 10 |
51.91290 -0.30 |
53.50 | 51.71 | 51.81 | 4,118 |
| 25 Aug 10 |
52.21130 -1.29 |
53.01 | 52.21 | 53.01 | 18,412 |
| 24 Aug 10 |
53.50410 -0.20 |
53.70 | 53.21 | 53.70 | 5,141 |
| 23 Aug 10 |
53.70300 +0.00 |
53.70 | 53.40 | 53.40 | 141 |
| 20 Aug 10 |
53.70300 +0.00 |
53.70 | 53.21 | 53.50 | 1,706 |
| 19 Aug 10 |
53.70300 -0.99 |
54.70 | 53.70 | 54.70 | 824 |
| 18 Aug 10 |
54.69750 +0.99 |
54.70 | 53.21 | 53.21 | 4,047 |
| 17 Aug 10 |
53.70300 +1.19 |
53.70 | 52.71 | 53.11 | 5,671 |
| 16 Aug 10 |
52.50960 +0.00 |
52.51 | 51.91 | 52.21 | 34,306 |
| 13 Aug 10 |
52.50960 -0.60 |
52.81 | 52.21 | 52.21 | 3,259 |
| 12 Aug 10 |
53.10630 +0.40 |
53.11 | 51.91 | 51.91 | 10,812 |
| 11 Aug 10 |
52.70850 -0.70 |
53.60 | 51.91 | 52.81 | 9,600 |
| 10 Aug 10 |
53.40470 -1.29 |
54.70 | 53.21 | 53.21 | 10,365 |
| 09 Aug 10 |
54.69750 +0.30 |
54.70 | 54.40 | 54.40 | 4,506 |
| 06 Aug 10 |
54.39920 +0.30 |
54.60 | 54.10 | 54.10 | 3,235 |
| 05 Aug 10 |
54.10080 -0.10 |
54.20 | 52.51 | 53.70 | 16,412 |
| 04 Aug 10 |
54.20030 +0.50 |
54.70 | 53.70 | 53.70 | 7,318 |
| 03 Aug 10 |
53.70300 +0.00 |
54.70 | 52.71 | 54.70 | 30,035 |
| 30 Jul 10 |
53.70300 +0.00 |
54.20 | 52.71 | 53.01 | 6,659 |
| 29 Jul 10 |
53.70300 -2.49 |
56.19 | 52.71 | 56.19 | 12,012 |
| 28 Jul 10 |
56.18930 +3.98 |
56.59 | 52.71 | 52.71 | 28,541 |
| 27 Jul 10 |
52.21130 +1.89 |
52.21 | 51.12 | 51.22 | 916,800 |
| 26 Jul 10 |
50.32170 -0.90 |
51.71 | 50.32 | 51.22 | 10,871 |
| 23 Jul 10 |
51.21680 +0.00 |
51.22 | 51.22 | 51.22 | 7,494 |
| 22 Jul 10 |
51.21680 +0.10 |
52.21 | 51.22 | 51.71 | 26,871 |
| 21 Jul 10 |
51.11730 -0.10 |
51.71 | 51.12 | 51.22 | 5,706 |
| 20 Jul 10 |
51.21680 -0.40 |
51.61 | 49.23 | 51.22 | 11,459 |
| 19 Jul 10 |
51.61460 -0.50 |
52.21 | 51.22 | 51.91 | 5,529 |
| 16 Jul 10 |
52.11180 -0.60 |
52.21 | 51.71 | 51.71 | 8,894 |
| 15 Jul 10 |
52.70850 +0.00 |
52.71 | 51.22 | 52.71 | 5,412 |
| 14 Jul 10 |
52.70850 +0.00 |
53.70 | 52.71 | 52.71 | 3,694 |
| 13 Jul 10 |
52.70850 +0.10 |
53.70 | 52.71 | 52.71 | 14,235 |
| 12 Jul 10 |
52.60910 -0.60 |
53.11 | 50.72 | 53.11 | 3,659 |
| 09 Jul 10 |
53.20580 +0.99 |
53.21 | 52.71 | 53.21 | 5,776 |
| 08 Jul 10 |
52.21130 -1.49 |
53.70 | 50.72 | 52.71 | 7,894 |
| 07 Jul 10 |
53.70300 +0.50 |
53.70 | 52.21 | 53.21 | 3,729 |
| 06 Jul 10 |
53.20580 -0.99 |
53.70 | 52.71 | 53.60 | 14,212 |
| 05 Jul 10 |
54.20030 +0.00 |
54.70 | 54.20 | 54.70 | 376 |
| 02 Jul 10 |
54.20030 -0.99 |
58.58 | 53.70 | 54.70 | 5,012 |
| 30 Jun 10 |
55.19480 -1.49 |
58.58 | 55.19 | 58.18 | 2,859 |
| 29 Jun 10 |
56.68650 -0.99 |
57.48 | 55.19 | 57.18 | 3,094 |
| 28 Jun 10 |
57.68100 -1.59 |
59.57 | 57.68 | 59.57 | 4,165 |
| 25 Jun 10 |
59.27220 +1.89 |
59.67 | 58.58 | 58.58 | 8,776 |
| 24 Jun 10 |
57.38270 -0.60 |
58.68 | 57.38 | 58.68 | 7,788 |
| 23 Jun 10 |
57.97940 -0.70 |
59.67 | 57.98 | 59.67 | 8,306 |
| 22 Jun 10 |
58.67550 -0.99 |
60.07 | 58.18 | 59.67 | 42,482 |
| 21 Jun 10 |
59.67000 +0.99 |
60.66 | 58.68 | 58.68 | 12,541 |
| 18 Jun 10 |
58.67550 -1.49 |
60.17 | 58.58 | 60.17 | 3,224 |
| 17 Jun 10 |
60.16730 +0.50 |
60.66 | 60.17 | 60.66 | 271 |
| 16 Jun 10 |
59.67000 -0.99 |
59.67 | 59.67 | 59.67 | 141 |
| 15 Jun 10 |
60.66450 +1.09 |
60.66 | 59.67 | 60.66 | 965 |
| 14 Jun 10 |
59.57060 +1.59 |
59.67 | 57.18 | 59.07 | 5,059 |
| 11 Jun 10 |
57.97940 -0.70 |
59.17 | 57.98 | 59.17 | 5,106 |
| 10 Jun 10 |
58.67550 +0.00 |
60.66 | 58.68 | 58.68 | 10,718 |
| 09 Jun 10 |
58.67550 +0.99 |
58.68 | 58.18 | 58.18 | 965 |
| 08 Jun 10 |
57.68100 -0.99 |
58.68 | 57.68 | 58.68 | 1,024 |
| 07 Jun 10 |
58.67550 -1.09 |
59.67 | 58.68 | 59.67 | 4,224 |
| 04 Jun 10 |
59.76950 -2.49 |
62.26 | 59.77 | 62.26 | 5,353 |
| 03 Jun 10 |
62.25570 +2.59 |
64.64 | 59.67 | 60.17 | 12,894 |
| 02 Jun 10 |
59.67000 +0.00 |
59.67 | 58.28 | 58.28 | 5,224 |
| 01 Jun 10 |
59.67000 -0.99 |
59.87 | 59.17 | 59.67 | 3,153 |
| 31 May 10 |
60.66450 +1.89 |
61.16 | 59.67 | 61.16 | 6,482 |
| 28 May 10 |
58.77500 -0.40 |
59.17 | 57.68 | 59.17 | 19,471 |
| 27 May 10 |
59.17280 -0.50 |
60.17 | 59.17 | 59.67 | 16,788 |
| 26 May 10 |
59.67000 +0.00 |
61.66 | 59.67 | 60.37 | 20,624 |
| 25 May 10 |
59.67000 -1.19 |
60.47 | 59.17 | 60.47 | 8,153 |
| 21 May 10 |
60.86340 +1.79 |
60.86 | 57.18 | 57.28 | 11,188 |
| 20 May 10 |
59.07330 -2.59 |
61.66 | 57.28 | 61.66 | 13,412 |
| 19 May 10 |
61.65900 -1.49 |
62.65 | 61.66 | 62.16 | 37,424 |
| 18 May 10 |
63.15080 -0.50 |
63.15 | 63.15 | 63.15 | 2,176 |
| 17 May 10 |
63.64800 +0.00 |
63.65 | 61.76 | 63.65 | 48,329 |
| 14 May 10 |
63.64800 -1.79 |
66.53 | 63.65 | 66.53 | 18,306 |
| 13 May 10 |
65.43810 -1.89 |
67.82 | 65.44 | 67.82 | 13,212 |
| 12 May 10 |
67.32770 +1.69 |
67.43 | 66.13 | 66.13 | 11,082 |
| 11 May 10 |
65.63700 +0.99 |
67.53 | 64.64 | 64.74 | 1,847 |
| 10 May 10 |
64.64250 +0.99 |
67.63 | 64.64 | 66.63 | 6,435 |
| 07 May 10 |
63.64800 -1.49 |
65.64 | 61.16 | 65.64 | 19,600 |
| 06 May 10 |
65.13980 -2.49 |
67.63 | 64.64 | 67.13 | 5,341 |
| 05 May 10 |
67.62600 +0.20 |
68.62 | 67.43 | 67.43 | 26,553 |
| 04 May 10 |
67.42710 -1.49 |
69.61 | 67.43 | 69.61 | 8,035 |
| 03 May 10 |
68.91890 -0.10 |
69.61 | 68.92 | 69.61 | 54,976 |
| 30 Apr 10 |
69.01830 -0.30 |
69.32 | 68.62 | 69.12 | 54,071 |
| 29 Apr 10 |
69.31670 +0.90 |
69.52 | 68.12 | 68.62 | 17,541 |
| 28 Apr 10 |
68.42160 +0.80 |
68.52 | 67.63 | 68.52 | 48,318 |
| 27 Apr 10 |
67.62600 -1.09 |
69.32 | 67.13 | 69.12 | 41,694 |
| 26 Apr 10 |
68.72000 +0.00 |
69.52 | 68.62 | 69.32 | 13,471 |
| 23 Apr 10 |
68.72000 -0.40 |
70.61 | 68.12 | 68.62 | 25,800 |
| 22 Apr 10 |
69.11780 -1.49 |
71.50 | 69.12 | 71.11 | 27,153 |
| 21 Apr 10 |
70.60950 -0.50 |
71.50 | 70.61 | 71.11 | 12,412 |
| 20 Apr 10 |
71.10680 -0.40 |
71.50 | 71.11 | 71.11 | 6,529 |
| 19 Apr 10 |
71.50460 +0.00 |
72.10 | 71.11 | 72.10 | 5,212 |
| 16 Apr 10 |
71.50460 -0.10 |
71.90 | 70.41 | 71.90 | 6,188 |
| 15 Apr 10 |
71.60400 -0.60 |
72.10 | 71.60 | 72.10 | 17,000 |
| 14 Apr 10 |
72.20070 -3.18 |
75.28 | 71.80 | 75.28 | 60,129 |
| 13 Apr 10 |
75.38310 +0.80 |
75.68 | 74.09 | 74.59 | 6,141 |
| 12 Apr 10 |
74.58750 -0.99 |
76.08 | 74.59 | 76.08 | 3,447 |
| 09 Apr 10 |
75.58200 -0.50 |
76.08 | 74.59 | 74.59 | 6,506 |
| 08 Apr 10 |
76.07930 -0.50 |
76.08 | 72.60 | 76.08 | 60,353 |
| 07 Apr 10 |
76.57650 +0.00 |
76.87 | 76.08 | 76.87 | 6,918 |
| 06 Apr 10 |
76.57650 -0.99 |
77.47 | 76.08 | 77.47 | 34,518 |
| 05 Apr 10 |
77.57100 +2.49 |
77.97 | 75.18 | 75.18 | 20,271 |
| 01 Apr 10 |
75.08480 +1.99 |
76.97 | 72.10 | 73.69 | 34,941 |
| 31 Mar 10 |
73.09580 +2.98 |
73.10 | 70.11 | 70.11 | 10,765 |
| 30 Mar 10 |
70.11230 +1.29 |
72.10 | 69.12 | 70.11 | 8,788 |
| 29 Mar 10 |
68.81940 -0.30 |
73.20 | 67.43 | 67.43 | 14,341 |
| 26 Mar 10 |
69.11780 -4.67 |
74.59 | 67.23 | 74.29 | 115,988 |
| 25 Mar 10 |
73.79190 +22.38 |
76.08 | 65.64 | 65.64 | 145,424 |
| 24 Mar 10 |
51.41570 -0.30 |
52.21 | 51.22 | 52.21 | 8,376 |
| 23 Mar 10 |
51.71400 +0.00 |
52.21 | 51.22 | 51.81 | 7,612 |
| 22 Mar 10 |
51.71400 +0.10 |
52.21 | 51.02 | 51.22 | 5,941 |
| 19 Mar 10 |
51.61460 -0.20 |
52.01 | 50.52 | 51.61 | 4,624 |
| 18 Mar 10 |
51.81350 -0.30 |
51.81 | 51.32 | 51.81 | 1,929 |
| 17 Mar 10 |
52.11180 +1.19 |
52.11 | 51.22 | 51.22 | 2,718 |
| 16 Mar 10 |
50.91840 +0.50 |
51.22 | 50.72 | 50.82 | 4,541 |
| 15 Mar 10 |
50.42120 +0.10 |
51.32 | 50.42 | 50.72 | 2,047 |
| 12 Mar 10 |
50.32170 +0.60 |
50.72 | 49.72 | 49.72 | 2,788 |
| 11 Mar 10 |
49.72500 -0.70 |
50.72 | 49.72 | 50.72 | 5,071 |
| 10 Mar 10 |
50.42120 +0.80 |
51.71 | 48.73 | 48.73 | 10,788 |
| 09 Mar 10 |
49.62560 +1.49 |
49.63 | 47.44 | 47.44 | 7,188 |
| 08 Mar 10 |
48.13380 +0.90 |
48.23 | 47.24 | 48.23 | 4,671 |
| 05 Mar 10 |
47.23880 +3.98 |
48.53 | 43.66 | 43.66 | 7,741 |
| 04 Mar 10 |
43.26080 -0.40 |
43.66 | 42.56 | 42.56 | 4,388 |
| 03 Mar 10 |
43.65860 -1.59 |
46.24 | 43.56 | 45.45 | 9,059 |
| 02 Mar 10 |
45.24980 +1.49 |
45.75 | 42.96 | 44.75 | 3,200 |
| 01 Mar 10 |
43.75800 +2.98 |
44.26 | 42.27 | 42.27 | 2,976 |
| 26 Feb 10 |
40.77450 +1.89 |
42.27 | 39.28 | 39.28 | 9,953 |
| 25 Feb 10 |
38.88500 -0.10 |
38.88 | 37.39 | 37.39 | 176 |
| 24 Feb 10 |
38.98440 +1.09 |
39.18 | 37.89 | 37.89 | 4,094 |
| 23 Feb 10 |
37.89050 +0.80 |
37.89 | 37.09 | 37.79 | 5,682 |
| 22 Feb 10 |
37.09490 +0.30 |
37.39 | 36.80 | 37.39 | 5,682 |
| 19 Feb 10 |
36.79650 +0.00 |
37.19 | 36.80 | 37.09 | 2,729 |
| 18 Feb 10 |
36.79650 +0.99 |
37.00 | 36.30 | 36.30 | 7,565 |
| 17 Feb 10 |
35.80200 -0.70 |
37.09 | 35.80 | 36.50 | 4,141 |
| 16 Feb 10 |
36.49820 -0.80 |
36.70 | 35.30 | 36.70 | 1,506 |
| 12 Feb 10 |
37.29380 +1.59 |
37.29 | 35.70 | 35.70 | 2,047 |
| 11 Feb 10 |
35.70260 -0.10 |
35.70 | 34.31 | 35.50 | 2,318 |
| 10 Feb 10 |
35.80200 +1.19 |
35.80 | 33.81 | 34.31 | 4,788 |
| 09 Feb 10 |
34.60860 +0.90 |
34.61 | 33.32 | 33.71 | 4,412 |
| 08 Feb 10 |
33.71360 +2.09 |
33.71 | 32.32 | 32.32 | 1,176 |
| 05 Feb 10 |
31.62510 -0.20 |
32.32 | 31.63 | 31.82 | 1,141 |
| 04 Feb 10 |
31.82400 -0.90 |
33.42 | 31.33 | 32.72 | 10,035 |
| 03 Feb 10 |
32.71910 +0.40 |
32.72 | 31.43 | 32.42 | 7,329 |
| 02 Feb 10 |
32.32130 +0.40 |
32.32 | 31.82 | 32.02 | 1,941 |
| 01 Feb 10 |
31.92350 +1.59 |
32.52 | 30.33 | 30.33 | 3,871 |
| 29 Jan 10 |
30.33230 -0.99 |
30.53 | 30.33 | 30.53 | 1,259 |
| 28 Jan 10 |
31.32680 +0.50 |
31.33 | 31.33 | 31.33 | 376 |
| 27 Jan 10 |
30.82950 +0.00 |
30.83 | 30.83 | 30.83 | 0 |
| 26 Jan 10 |
30.82950 +0.00 |
30.83 | 29.83 | 29.83 | 1,235 |
| 25 Jan 10 |
30.82950 -0.50 |
30.83 | 30.83 | 30.83 | 929 |
| 22 Jan 10 |
31.32680 +0.50 |
31.33 | 31.33 | 31.33 | 1,200 |
| 21 Jan 10 |
30.82950 -0.20 |
31.03 | 30.83 | 31.03 | 718 |
| 20 Jan 10 |
31.02840 +0.10 |
31.33 | 31.03 | 31.03 | 353 |
| 19 Jan 10 |
30.92900 -0.89 |
32.32 | 30.83 | 32.02 | 1,153 |
| 18 Jan 10 |
31.82400 +0.00 |
31.82 | 31.82 | 31.82 | 318 |
| 15 Jan 10 |
31.82400 +0.00 |
31.82 | 31.82 | 31.82 | 1,400 |
| 14 Jan 10 |
31.82400 +0.00 |
32.32 | 31.82 | 32.32 | 412 |
| 13 Jan 10 |
31.82400 +0.00 |
31.82 | 31.82 | 31.82 | 94 |
| 12 Jan 10 |
31.82400 -0.99 |
32.32 | 31.82 | 32.32 | 482 |
| 11 Jan 10 |
32.81850 +0.00 |
32.82 | 32.82 | 32.82 | 0 |
| 08 Jan 10 |
32.81850 +0.00 |
32.82 | 32.82 | 32.82 | 765 |
| 07 Jan 10 |
32.81850 +0.50 |
32.82 | 32.12 | 32.22 | 4,000 |
| 06 Jan 10 |
32.32130 +0.10 |
32.32 | 31.92 | 32.22 | 2,388 |
| 05 Jan 10 |
32.22180 +0.60 |
32.22 | 31.63 | 31.63 | 800 |
| 04 Jan 10 |
31.62510 +0.00 |
32.22 | 31.63 | 32.22 | 588 |
| 31 Dec 09 |
31.62510 +0.80 |
31.63 | 30.83 | 30.83 | 165 |
| 30 Dec 09 |
30.82950 -1.39 |
31.72 | 30.83 | 31.72 | 600 |
| 29 Dec 09 |
32.22180 +0.00 |
32.22 | 30.83 | 30.83 | 588 |