FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Eden Research PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
2.45000 +0.00 |
2.70 | 2.20 | 2.45 | 55,791 |
| 19 Oct 26 |
2.45000 +0.00 |
2.70 | 2.38 | 2.45 | 8,437 |
| 16 Oct 26 |
2.45000 +0.00 |
2.45 | 2.37 | 2.45 | 34,176 |
| 15 Oct 26 |
2.45000 +0.00 |
2.70 | 2.37 | 2.45 | 151,957 |
| 14 Oct 26 |
2.45000 +0.00 |
2.70 | 2.37 | 2.45 | 19,075 |
| 13 Oct 26 |
2.45000 +0.10 |
2.50 | 2.37 | 2.37 | 237,585 |
| 12 Oct 26 |
2.35000 +0.00 |
2.50 | 2.31 | 2.35 | 104,493 |
| 09 Oct 26 |
2.35000 -0.05 |
2.36 | 2.20 | 2.36 | 65,713 |
| 08 Oct 26 |
2.40000 +0.00 |
2.50 | 2.30 | 2.40 | 245,162 |
| 07 Oct 26 |
2.40000 +0.00 |
2.50 | 2.30 | 2.40 | 1,043,444 |
| 06 Oct 26 |
2.40000 +0.00 |
2.50 | 2.34 | 2.40 | 331,209 |
| 05 Oct 26 |
2.40000 +0.08 |
2.50 | 2.30 | 2.35 | 449,961 |
| 02 Oct 26 |
2.32000 +0.07 |
2.39 | 2.10 | 2.25 | 500,382 |
| 01 Oct 26 |
2.25000 -0.05 |
2.34 | 2.21 | 2.30 | 588,439 |
| 30 Sep 26 |
2.30000 +0.10 |
2.40 | 2.06 | 2.20 | 885,374 |
| 29 Sep 26 |
2.20000 +0.00 |
2.20 | 2.06 | 2.20 | 739,720 |
| 28 Sep 26 |
2.20000 +0.10 |
2.40 | 2.07 | 2.20 | 99,799 |
| 25 Sep 26 |
2.10000 +0.00 |
2.12 | 1.90 | 2.10 | 23,394 |
| 24 Sep 26 |
2.10000 +0.00 |
2.30 | 1.90 | 2.10 | 642,094 |
| 23 Sep 26 |
2.10000 +0.00 |
2.30 | 1.90 | 2.10 | 148,862 |
| 22 Sep 26 |
2.10000 +0.00 |
2.10 | 2.10 | 2.10 | 0 |
| 21 Sep 26 |
2.10000 +0.00 |
2.29 | 1.90 | 2.10 | 13,469 |
| 18 Sep 26 |
2.10000 +0.10 |
2.20 | 2.02 | 2.02 | 1,671,498 |
| 17 Sep 26 |
2.00000 +0.00 |
2.10 | 1.90 | 2.00 | 484,584 |
| 16 Sep 26 |
2.00000 -0.15 |
2.30 | 1.92 | 2.15 | 1,160,724 |
| 15 Sep 26 |
2.15000 +0.00 |
2.30 | 2.00 | 2.15 | 31,199 |
| 14 Sep 26 |
2.15000 -0.05 |
2.30 | 2.00 | 2.20 | 227,578 |
| 11 Sep 26 |
2.20000 +0.00 |
2.20 | 2.08 | 2.20 | 625,000 |
| 10 Sep 26 |
2.20000 +0.00 |
2.40 | 2.00 | 2.20 | 237,974 |
| 09 Sep 26 |
2.20000 +0.00 |
2.20 | 2.11 | 2.20 | 14,975 |
| 08 Sep 26 |
2.20000 +0.00 |
2.26 | 2.07 | 2.20 | 379,085 |
| 07 Sep 26 |
2.20000 +0.00 |
2.40 | 2.07 | 2.20 | 257,532 |
| 04 Sep 26 |
2.20000 +0.00 |
2.40 | 2.14 | 2.20 | 457,860 |
| 03 Sep 26 |
2.20000 +0.05 |
2.40 | 2.01 | 2.15 | 497,178 |
| 02 Sep 26 |
2.15000 -0.05 |
2.30 | 2.01 | 2.20 | 13,626 |
| 01 Sep 26 |
2.20000 +0.00 |
2.40 | 2.00 | 2.20 | 92,424 |
| 28 Aug 26 |
2.20000 +0.00 |
2.40 | 2.00 | 2.20 | 266,179 |
| 27 Aug 26 |
2.20000 +0.00 |
2.40 | 2.10 | 2.20 | 202,908 |
| 26 Aug 26 |
2.20000 -0.15 |
2.50 | 2.00 | 2.30 | 1,100,102 |
| 25 Aug 26 |
2.35000 +0.00 |
2.41 | 2.21 | 2.35 | 511,113 |
| 24 Aug 26 |
2.35000 +0.00 |
2.40 | 2.20 | 2.35 | 253,630 |
| 21 Aug 26 |
2.35000 +0.00 |
2.50 | 2.20 | 2.35 | 410,187 |
| 20 Aug 26 |
2.35000 +0.00 |
2.50 | 2.20 | 2.35 | 411,290 |
| 19 Aug 26 |
2.35000 +0.10 |
2.40 | 2.14 | 2.25 | 770,285 |
| 18 Aug 26 |
2.25000 +0.05 |
2.36 | 2.10 | 2.20 | 383,558 |
| 17 Aug 26 |
2.20000 -0.10 |
2.36 | 2.03 | 2.30 | 3,480,548 |
| 14 Aug 26 |
2.30000 +0.05 |
2.40 | 2.21 | 2.25 | 405,257 |
| 13 Aug 26 |
2.25000 -0.05 |
2.40 | 2.00 | 2.30 | 6,994,822 |
| 12 Aug 26 |
2.30000 -0.15 |
2.50 | 2.30 | 2.45 | 460,599 |
| 11 Aug 26 |
2.45000 +0.00 |
2.59 | 2.30 | 2.45 | 787,129 |
| 10 Aug 26 |
2.45000 -0.10 |
2.50 | 2.30 | 2.50 | 2,379,112 |
| 07 Aug 26 |
2.55000 +0.00 |
2.56 | 2.50 | 2.55 | 365,612 |
| 06 Aug 26 |
2.55000 +0.00 |
2.60 | 2.51 | 2.55 | 528,965 |
| 05 Aug 26 |
2.55000 +0.00 |
2.60 | 2.50 | 2.55 | 212,396 |
| 04 Aug 26 |
2.55000 +0.00 |
2.64 | 2.52 | 2.60 | 304,530 |
| 03 Aug 26 |
2.55000 +0.00 |
2.65 | 2.40 | 2.55 | 1,114,421 |
| 31 Jul 26 |
2.55000 -0.10 |
2.61 | 2.51 | 2.61 | 682,844 |
| 30 Jul 26 |
2.65000 +0.00 |
2.70 | 2.61 | 2.65 | 94,246 |
| 29 Jul 26 |
2.65000 +0.00 |
2.70 | 2.60 | 2.65 | 256,238 |
| 28 Jul 26 |
2.65000 +0.00 |
2.70 | 2.60 | 2.65 | 1,862,557 |
| 27 Jul 26 |
2.65000 -0.05 |
2.80 | 2.60 | 2.70 | 329,740 |
| 24 Jul 26 |
2.70000 -0.20 |
2.88 | 2.65 | 2.88 | 1,166,648 |
| 23 Jul 26 |
2.90000 -0.05 |
3.10 | 2.80 | 2.95 | 254,008 |
| 22 Jul 26 |
2.95000 +0.00 |
2.95 | 2.84 | 2.95 | 0 |
| 21 Jul 26 |
2.95000 +0.00 |
2.95 | 2.84 | 2.95 | 41,320 |
| 20 Jul 26 |
2.95000 +0.05 |
3.10 | 2.80 | 2.90 | 658,467 |
| 17 Jul 26 |
2.90000 +0.00 |
2.90 | 2.90 | 2.90 | 41,239 |
| 16 Jul 26 |
2.90000 +0.00 |
3.00 | 2.84 | 2.90 | 31,280 |
| 15 Jul 26 |
2.90000 +0.00 |
3.00 | 2.84 | 2.90 | 126,581 |
| 14 Jul 26 |
2.90000 +0.00 |
3.00 | 2.80 | 2.90 | 73,177 |
| 13 Jul 26 |
2.90000 +0.00 |
3.00 | 2.80 | 2.90 | 34,021 |
| 10 Jul 26 |
2.90000 +0.05 |
2.90 | 2.83 | 2.85 | 449,629 |
| 09 Jul 26 |
2.85000 -0.05 |
2.90 | 2.80 | 2.90 | 262,188 |
| 08 Jul 26 |
2.90000 +0.00 |
2.92 | 2.90 | 2.90 | 1,713 |
| 07 Jul 26 |
2.90000 +0.00 |
3.00 | 2.90 | 2.90 | 973 |
| 06 Jul 26 |
2.90000 +0.00 |
2.99 | 2.90 | 2.90 | 335 |
| 03 Jul 26 |
2.90000 +0.05 |
3.00 | 2.85 | 2.85 | 291,055 |
| 02 Jul 26 |
2.85000 -0.05 |
3.10 | 2.80 | 2.90 | 468,262 |
| 01 Jul 26 |
2.90000 -0.10 |
3.10 | 2.90 | 3.00 | 718,034 |
| 30 Jun 26 |
3.00000 +0.00 |
3.09 | 2.90 | 3.00 | 348,823 |
| 29 Jun 26 |
3.00000 +0.00 |
3.04 | 2.91 | 3.00 | 307,489 |
| 26 Jun 26 |
3.00000 +0.00 |
3.04 | 3.00 | 3.00 | 390,000 |
| 25 Jun 26 |
3.00000 +0.00 |
3.04 | 2.91 | 3.00 | 534,895 |
| 24 Jun 26 |
3.00000 +0.00 |
3.04 | 2.95 | 3.00 | 42,916 |
| 23 Jun 26 |
3.00000 -0.05 |
3.10 | 3.00 | 3.05 | 134,251 |
| 22 Jun 26 |
3.05000 -0.10 |
3.10 | 3.00 | 3.10 | 207,812 |
| 19 Jun 26 |
3.15000 +0.00 |
3.15 | 3.10 | 3.15 | 131,933 |
| 18 Jun 26 |
3.15000 +0.00 |
3.20 | 3.10 | 3.15 | 62,412 |
| 17 Jun 26 |
3.15000 +0.00 |
3.20 | 3.10 | 3.15 | 190,122 |
| 16 Jun 26 |
3.15000 +0.00 |
3.15 | 3.10 | 3.15 | 27,224 |
| 15 Jun 26 |
3.15000 +0.00 |
3.18 | 3.10 | 3.15 | 404,732 |
| 12 Jun 26 |
3.15000 -0.05 |
3.19 | 3.15 | 3.19 | 57,480 |
| 11 Jun 26 |
3.20000 +0.00 |
3.30 | 3.10 | 3.20 | 104,287 |
| 10 Jun 26 |
3.20000 +0.00 |
3.30 | 3.19 | 3.20 | 366,256 |
| 09 Jun 26 |
3.20000 -0.10 |
3.40 | 3.10 | 3.30 | 974,538 |
| 08 Jun 26 |
3.30000 +0.00 |
3.40 | 3.22 | 3.30 | 33,307 |
| 05 Jun 26 |
3.30000 +0.00 |
3.40 | 3.22 | 3.30 | 33,307 |
| 04 Jun 26 |
3.30000 +0.00 |
3.40 | 3.22 | 3.30 | 12,753 |
| 03 Jun 26 |
3.30000 -0.15 |
3.50 | 3.20 | 3.45 | 158,530 |
| 02 Jun 26 |
3.45000 +0.00 |
3.59 | 3.30 | 3.45 | 43,376 |
| 01 Jun 26 |
3.45000 +0.00 |
3.60 | 3.30 | 3.45 | 136,882 |
| 29 May 26 |
3.45000 +0.00 |
3.51 | 3.30 | 3.45 | 36,612 |
| 28 May 26 |
3.45000 +0.00 |
3.52 | 3.32 | 3.45 | 15,308 |
| 27 May 26 |
3.45000 +0.00 |
3.60 | 3.32 | 3.45 | 181,662 |
| 26 May 26 |
3.45000 +0.00 |
3.60 | 3.32 | 3.45 | 181,662 |
| 22 May 26 |
3.45000 +0.15 |
3.45 | 3.23 | 3.30 | 549,435 |
| 21 May 26 |
3.30000 +0.00 |
3.40 | 3.30 | 3.30 | 99,336 |
| 20 May 26 |
3.30000 +0.00 |
3.40 | 3.20 | 3.30 | 91,997 |
| 19 May 26 |
3.30000 +0.05 |
3.60 | 3.20 | 3.25 | 677,467 |
| 18 May 26 |
3.25000 -0.20 |
3.60 | 3.21 | 3.45 | 351,384 |
| 15 May 26 |
3.45000 +0.00 |
3.60 | 3.45 | 3.45 | 12,499 |
| 14 May 26 |
3.45000 +0.00 |
3.58 | 3.31 | 3.45 | 166,859 |
| 13 May 26 |
3.45000 +0.00 |
3.45 | 3.33 | 3.45 | 119,073 |
| 12 May 26 |
3.45000 +0.05 |
3.50 | 3.32 | 3.40 | 259,298 |
| 11 May 26 |
3.40000 +0.00 |
3.50 | 3.30 | 3.40 | 1,380,478 |
| 08 May 26 |
3.40000 -0.10 |
3.50 | 3.22 | 3.50 | 1,850,097 |
| 07 May 26 |
3.50000 +0.00 |
3.57 | 3.40 | 3.50 | 728,701 |
| 06 May 26 |
3.50000 +0.00 |
3.60 | 3.40 | 3.50 | 146,831 |
| 05 May 26 |
3.50000 +0.00 |
3.60 | 3.40 | 3.55 | 335,678 |
| 01 May 26 |
3.50000 +0.20 |
3.60 | 3.20 | 3.30 | 1,036,690 |
| 30 Apr 26 |
3.30000 +0.00 |
3.40 | 3.20 | 3.30 | 1,407,279 |
| 29 Apr 26 |
3.30000 +0.00 |
3.40 | 3.20 | 3.30 | 376,523 |
| 28 Apr 26 |
3.30000 -0.30 |
3.40 | 3.20 | 3.40 | 657,002 |
| 27 Apr 26 |
3.60000 +0.00 |
3.70 | 3.50 | 3.60 | 247,639 |
| 24 Apr 26 |
3.60000 +0.00 |
3.70 | 3.52 | 3.55 | 366,330 |
| 23 Apr 26 |
3.60000 -0.15 |
3.80 | 3.50 | 3.75 | 140,999 |
| 22 Apr 26 |
3.75000 +0.00 |
3.80 | 3.70 | 3.75 | 69,697 |
| 21 Apr 26 |
3.75000 +0.00 |
3.80 | 3.72 | 3.75 | 202,041 |
| 20 Apr 26 |
3.75000 +0.10 |
3.80 | 3.70 | 3.70 | 609,161 |
| 17 Apr 26 |
3.65000 +0.00 |
3.79 | 3.50 | 3.65 | 149,415 |
| 16 Apr 26 |
3.65000 +0.00 |
3.80 | 3.50 | 3.65 | 464,650 |
| 15 Apr 26 |
3.65000 +0.20 |
3.80 | 3.40 | 3.45 | 2,354,921 |
| 14 Apr 26 |
3.45000 +0.15 |
3.50 | 3.26 | 3.30 | 935,050 |
| 13 Apr 26 |
3.30000 +0.05 |
3.40 | 3.20 | 3.30 | 376,450 |
| 10 Apr 26 |
3.25000 +0.50 |
3.30 | 2.80 | 2.80 | 1,206,574 |
| 09 Apr 26 |
2.75000 +0.00 |
2.80 | 2.71 | 2.75 | 212,429 |
| 08 Apr 26 |
2.75000 -0.10 |
3.00 | 2.70 | 2.85 | 1,025,989 |
| 07 Apr 26 |
2.85000 +0.00 |
2.88 | 2.80 | 2.85 | 21,950 |
| 02 Apr 26 |
2.85000 -0.05 |
3.10 | 2.80 | 2.95 | 1,173,120 |
| 01 Apr 26 |
2.90000 +0.10 |
3.09 | 2.70 | 2.80 | 876,408 |
| 31 Mar 26 |
2.80000 +0.00 |
2.89 | 2.71 | 2.80 | 42,067 |
| 30 Mar 26 |
2.80000 -0.10 |
2.90 | 2.71 | 2.90 | 257,919 |
| 27 Mar 26 |
2.90000 +0.00 |
2.94 | 2.80 | 2.90 | 10,356 |
| 26 Mar 26 |
2.90000 +0.00 |
3.00 | 2.80 | 2.90 | 253,678 |
| 25 Mar 26 |
2.90000 +0.00 |
3.00 | 2.80 | 2.90 | 84,046 |
| 24 Mar 26 |
2.90000 +0.15 |
3.08 | 2.79 | 2.79 | 1,327,254 |
| 23 Mar 26 |
2.75000 -0.35 |
3.00 | 2.70 | 3.00 | 925,045 |
| 20 Mar 26 |
3.10000 -0.05 |
3.20 | 3.00 | 3.15 | 278,035 |
| 19 Mar 26 |
3.15000 +0.00 |
3.20 | 3.10 | 3.15 | 91,788 |
| 18 Mar 26 |
3.15000 -0.05 |
3.20 | 3.15 | 3.20 | 119,249 |
| 17 Mar 26 |
3.20000 +0.00 |
3.30 | 3.10 | 3.20 | 24,222 |
| 16 Mar 26 |
3.20000 +0.00 |
3.20 | 3.19 | 3.20 | 19,298 |
| 13 Mar 26 |
3.20000 +0.00 |
3.20 | 3.10 | 3.20 | 293,181 |
| 12 Mar 26 |
3.20000 -0.05 |
3.24 | 3.20 | 3.24 | 242,786 |
| 11 Mar 26 |
3.25000 +0.00 |
3.30 | 3.20 | 3.25 | 224,257 |
| 10 Mar 26 |
3.25000 -0.15 |
3.50 | 3.25 | 3.40 | 205,365 |
| 09 Mar 26 |
3.40000 +0.00 |
3.40 | 3.30 | 3.40 | 183,091 |
| 06 Mar 26 |
3.40000 +0.00 |
3.50 | 3.30 | 3.40 | 64,316 |
| 05 Mar 26 |
3.40000 +0.00 |
3.40 | 3.30 | 3.40 | 224,919 |
| 04 Mar 26 |
3.40000 +0.05 |
3.50 | 3.30 | 3.35 | 552,978 |
| 03 Mar 26 |
3.35000 -0.30 |
3.70 | 3.25 | 3.65 | 1,376,094 |
| 02 Mar 26 |
3.65000 +0.00 |
3.70 | 3.60 | 3.65 | 113,219 |
| 27 Feb 26 |
3.65000 +0.00 |
3.70 | 3.60 | 3.65 | 50,315 |
| 26 Feb 26 |
3.65000 +0.00 |
3.70 | 3.60 | 3.65 | 408,838 |
| 25 Feb 26 |
3.65000 -0.20 |
3.90 | 3.60 | 3.85 | 557,595 |
| 24 Feb 26 |
3.85000 -0.10 |
4.00 | 3.80 | 3.95 | 410,219 |
| 23 Feb 26 |
3.95000 +0.00 |
4.00 | 3.90 | 3.95 | 22,151 |
| 20 Feb 26 |
3.95000 +0.00 |
4.00 | 3.90 | 3.95 | 140,170 |
| 19 Feb 26 |
3.95000 +0.00 |
4.00 | 3.90 | 3.95 | 122,917 |
| 18 Feb 26 |
3.95000 +0.05 |
4.00 | 3.87 | 3.90 | 217,571 |
| 17 Feb 26 |
3.90000 +0.00 |
4.10 | 3.80 | 3.90 | 501,130 |
| 16 Feb 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.90 | 293,690 |
| 13 Feb 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.90 | 270,499 |
| 12 Feb 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.90 | 480,375 |
| 11 Feb 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.85 | 122,761 |
| 10 Feb 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.90 | 63,664 |
| 09 Feb 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.90 | 181,899 |
| 06 Feb 26 |
3.90000 +0.00 |
4.00 | 3.83 | 3.90 | 209,396 |
| 05 Feb 26 |
3.90000 -0.15 |
4.10 | 3.80 | 4.05 | 2,219,911 |
| 04 Feb 26 |
4.05000 +0.05 |
4.10 | 3.90 | 4.00 | 1,370,339 |
| 03 Feb 26 |
4.00000 +0.05 |
4.10 | 3.90 | 3.95 | 558,333 |
| 02 Feb 26 |
3.95000 +0.05 |
4.00 | 3.60 | 3.80 | 1,462,785 |
| 30 Jan 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.90 | 257,760 |
| 29 Jan 26 |
3.90000 -0.15 |
4.10 | 3.80 | 4.05 | 374,654 |
| 28 Jan 26 |
4.05000 +0.00 |
4.10 | 4.00 | 4.05 | 185,620 |
| 27 Jan 26 |
4.05000 +0.00 |
4.10 | 3.93 | 4.05 | 250,008 |
| 26 Jan 26 |
4.05000 -0.10 |
4.20 | 4.00 | 4.15 | 628,985 |
| 23 Jan 26 |
4.15000 -0.15 |
4.40 | 4.10 | 4.30 | 867,316 |
| 22 Jan 26 |
4.30000 -0.20 |
4.60 | 4.22 | 4.50 | 1,526,022 |
| 21 Jan 26 |
4.50000 -0.30 |
4.90 | 4.40 | 4.80 | 1,411,418 |
| 20 Jan 26 |
4.80000 +0.60 |
5.00 | 4.30 | 4.30 | 4,005,531 |
| 19 Jan 26 |
4.20000 +0.40 |
4.20 | 3.80 | 3.80 | 1,769,389 |
| 16 Jan 26 |
3.80000 +0.20 |
3.90 | 3.50 | 3.60 | 1,380,849 |
| 15 Jan 26 |
3.60000 +0.00 |
3.70 | 3.60 | 3.60 | 160,372 |
| 14 Jan 26 |
3.60000 +0.00 |
3.70 | 3.50 | 3.60 | 1,417,602 |
| 13 Jan 26 |
3.60000 +0.00 |
3.70 | 3.50 | 3.60 | 1,174,280 |
| 12 Jan 26 |
3.60000 +0.00 |
3.70 | 3.50 | 3.60 | 1,235,866 |
| 09 Jan 26 |
3.60000 +0.55 |
3.70 | 3.20 | 3.30 | 2,171,609 |
| 08 Jan 26 |
3.05000 -0.05 |
3.30 | 2.90 | 3.10 | 660,430 |
| 07 Jan 26 |
3.10000 +0.40 |
3.30 | 2.90 | 2.90 | 3,299,602 |
| 06 Jan 26 |
2.70000 +0.05 |
2.78 | 2.61 | 2.65 | 247,147 |
| 05 Jan 26 |
2.65000 +0.00 |
2.80 | 2.50 | 2.65 | 712,351 |
| 02 Jan 26 |
2.65000 +0.00 |
2.80 | 2.52 | 2.65 | 166,433 |
| 31 Dec 25 |
2.65000 -0.05 |
2.80 | 2.51 | 2.70 | 202,529 |
| 30 Dec 25 |
2.70000 +0.00 |
2.80 | 2.53 | 2.70 | 7,214 |
| 29 Dec 25 |
2.70000 +0.00 |
2.74 | 2.59 | 2.70 | 122,228 |
| 24 Dec 25 |
2.70000 +0.00 |
2.88 | 2.70 | 2.70 | 8,982 |
| 23 Dec 25 |
2.70000 +0.00 |
2.88 | 2.70 | 2.70 | 10,155 |
| 22 Dec 25 |
2.70000 +0.00 |
2.88 | 2.53 | 2.70 | 1,402,911 |
| 19 Dec 25 |
2.70000 +0.10 |
2.87 | 2.45 | 2.60 | 1,409,413 |
| 18 Dec 25 |
2.60000 +0.20 |
2.79 | 2.40 | 2.40 | 1,317,058 |
| 17 Dec 25 |
2.40000 +0.00 |
2.40 | 2.40 | 2.40 | 0 |
| 16 Dec 25 |
2.40000 +0.00 |
2.50 | 2.37 | 2.40 | 22,528 |
| 15 Dec 25 |
2.40000 -0.05 |
2.50 | 2.40 | 2.45 | 197,207 |
| 12 Dec 25 |
2.45000 +0.00 |
2.45 | 2.44 | 2.45 | 9,106 |
| 11 Dec 25 |
2.45000 +0.05 |
2.50 | 2.36 | 2.40 | 135,187 |
| 10 Dec 25 |
2.40000 +0.00 |
2.50 | 2.36 | 2.40 | 52,797 |
| 09 Dec 25 |
2.40000 +0.00 |
2.50 | 2.40 | 2.40 | 42,149 |
| 08 Dec 25 |
2.40000 +0.00 |
2.47 | 2.33 | 2.40 | 181,058 |
| 05 Dec 25 |
2.40000 +0.00 |
2.47 | 2.10 | 2.40 | 155,172 |
| 04 Dec 25 |
2.40000 +0.10 |
2.49 | 2.39 | 2.39 | 596,564 |
| 03 Dec 25 |
2.30000 +0.15 |
2.40 | 2.26 | 2.26 | 196,040 |
| 02 Dec 25 |
2.15000 +0.00 |
2.30 | 2.13 | 2.15 | 54,276 |
| 01 Dec 25 |
2.15000 +0.05 |
2.25 | 2.13 | 2.13 | 131,329 |
| 28 Nov 25 |
2.10000 +0.00 |
2.20 | 2.05 | 2.10 | 45,687 |
| 27 Nov 25 |
2.10000 +0.00 |
2.19 | 2.10 | 2.10 | 23,507 |
| 26 Nov 25 |
2.10000 -0.05 |
2.29 | 2.10 | 2.15 | 82,477 |
| 25 Nov 25 |
2.15000 -0.05 |
2.24 | 2.06 | 2.20 | 256,846 |
| 24 Nov 25 |
2.20000 +0.00 |
2.29 | 2.12 | 2.20 | 331,568 |
| 21 Nov 25 |
2.20000 +0.00 |
2.30 | 2.17 | 2.20 | 1,193,082 |
| 20 Nov 25 |
2.20000 +0.05 |
2.20 | 2.19 | 2.19 | 108,409 |
| 19 Nov 25 |
2.15000 +0.05 |
2.19 | 2.14 | 2.14 | 1,098,836 |
| 18 Nov 25 |
2.10000 -0.10 |
2.29 | 1.96 | 2.20 | 419,906 |
| 17 Nov 25 |
2.20000 +0.00 |
2.30 | 2.13 | 2.30 | 155,882 |
| 14 Nov 25 |
2.20000 +0.00 |
2.29 | 2.13 | 2.20 | 352,000 |
| 13 Nov 25 |
2.20000 -0.10 |
2.30 | 2.17 | 2.30 | 404,789 |
| 12 Nov 25 |
2.30000 +0.00 |
2.31 | 2.30 | 2.30 | 21,691 |
| 11 Nov 25 |
2.30000 -0.10 |
2.49 | 2.20 | 2.40 | 425,511 |
| 10 Nov 25 |
2.40000 +0.00 |
2.40 | 2.33 | 2.40 | 57,884 |
| 07 Nov 25 |
2.40000 +0.00 |
2.40 | 2.33 | 2.40 | 85,555 |
| 06 Nov 25 |
2.40000 +0.00 |
2.49 | 2.35 | 2.40 | 159,337 |
| 05 Nov 25 |
2.40000 -0.10 |
2.50 | 2.33 | 2.50 | 40,412 |
| 04 Nov 25 |
2.50000 +0.00 |
2.52 | 2.36 | 2.50 | 126,984 |
| 03 Nov 25 |
2.50000 +0.00 |
2.53 | 2.50 | 2.50 | 80,224 |
| 31 Oct 25 |
2.50000 +0.00 |
2.57 | 2.36 | 2.50 | 198,378 |
| 30 Oct 25 |
2.50000 -0.30 |
2.58 | 2.42 | 2.50 | 77,785 |
| 29 Oct 25 |
2.80000 -0.20 |
2.80 | 2.43 | 2.65 | 941,458 |
| 28 Oct 25 |
3.00000 +0.35 |
3.00 | 2.50 | 2.65 | 12,900 |
| 27 Oct 25 |
2.65000 +0.00 |
2.65 | 2.55 | 2.65 | 264,950 |
| 24 Oct 25 |
2.65000 +0.15 |
2.72 | 2.44 | 2.50 | 419,744 |
| 23 Oct 25 |
2.50000 +0.05 |
2.59 | 2.41 | 2.45 | 30,842 |
| 22 Oct 25 |
2.45000 +0.00 |
2.45 | 2.40 | 2.45 | 58,441 |
| 21 Oct 25 |
2.45000 +0.00 |
2.48 | 2.44 | 2.45 | 244,903 |
| 20 Oct 25 |
2.45000 +0.00 |
2.50 | 2.43 | 2.45 | 99,917 |
| 17 Oct 25 |
2.45000 -0.10 |
2.56 | 2.42 | 2.55 | 784,236 |
| 16 Oct 25 |
2.55000 +0.00 |
2.56 | 2.50 | 2.55 | 293,195 |
| 15 Oct 25 |
2.55000 +0.00 |
2.59 | 2.50 | 2.55 | 1,041,862 |
| 14 Oct 25 |
2.55000 +0.05 |
2.59 | 2.54 | 2.54 | 141,003 |
| 13 Oct 25 |
2.50000 +0.00 |
2.60 | 2.46 | 2.50 | 266,907 |
| 10 Oct 25 |
2.50000 +0.00 |
2.59 | 2.50 | 2.50 | 365,277 |
| 09 Oct 25 |
2.50000 +0.00 |
2.59 | 2.42 | 2.50 | 506,952 |
| 08 Oct 25 |
2.50000 -0.20 |
2.72 | 2.42 | 2.70 | 1,075,295 |
| 07 Oct 25 |
2.70000 -0.05 |
2.80 | 2.70 | 2.75 | 202,521 |
| 06 Oct 25 |
2.75000 +0.05 |
2.79 | 2.61 | 2.70 | 383,838 |
| 03 Oct 25 |
2.70000 +0.00 |
2.74 | 2.60 | 2.70 | 145,864 |
| 02 Oct 25 |
2.70000 +0.00 |
2.76 | 2.60 | 2.70 | 542,995 |
| 01 Oct 25 |
2.70000 +0.00 |
2.77 | 2.63 | 2.70 | 477,711 |
| 30 Sep 25 |
2.70000 -0.05 |
2.80 | 2.70 | 2.75 | 88,787 |
| 29 Sep 25 |
2.75000 +0.15 |
2.80 | 2.52 | 2.60 | 1,330,637 |
| 26 Sep 25 |
2.60000 +0.05 |
2.70 | 2.51 | 2.55 | 506,863 |
| 25 Sep 25 |
2.55000 +0.00 |
2.60 | 2.51 | 2.55 | 62,155 |
| 24 Sep 25 |
2.55000 +0.00 |
2.57 | 2.53 | 2.55 | 455,621 |
| 23 Sep 25 |
2.55000 +0.00 |
2.60 | 2.50 | 2.55 | 608,962 |
| 22 Sep 25 |
2.55000 +0.00 |
2.60 | 2.52 | 2.55 | 1,254,362 |
| 19 Sep 25 |
2.55000 -0.25 |
2.74 | 2.40 | 2.74 | 1,379,586 |
| 18 Sep 25 |
2.80000 +0.00 |
2.81 | 2.70 | 2.80 | 445,284 |
| 17 Sep 25 |
2.80000 -0.05 |
2.88 | 2.53 | 2.75 | 2,594,871 |
| 16 Sep 25 |
2.85000 -0.15 |
3.00 | 2.75 | 3.00 | 916,573 |
| 15 Sep 25 |
3.00000 -0.05 |
3.09 | 3.00 | 3.05 | 220,955 |
| 12 Sep 25 |
3.05000 +0.00 |
3.09 | 2.92 | 3.05 | 209,336 |
| 11 Sep 25 |
3.05000 +0.00 |
3.10 | 3.01 | 3.05 | 121,061 |
| 10 Sep 25 |
3.05000 -0.05 |
3.19 | 3.02 | 3.10 | 333,674 |
| 09 Sep 25 |
3.10000 +0.00 |
3.10 | 3.09 | 3.10 | 26,899 |
| 08 Sep 25 |
3.10000 +0.00 |
3.19 | 3.04 | 3.10 | 139,017 |
| 05 Sep 25 |
3.10000 +0.00 |
3.19 | 3.02 | 3.10 | 65,700 |
| 04 Sep 25 |
3.10000 +0.05 |
3.10 | 3.05 | 3.05 | 85,357 |
| 03 Sep 25 |
3.05000 +0.00 |
3.10 | 3.02 | 3.05 | 762,815 |
| 02 Sep 25 |
3.05000 -0.10 |
3.10 | 3.05 | 3.10 | 414,805 |
| 01 Sep 25 |
3.15000 +0.00 |
3.15 | 3.11 | 3.15 | 80,000 |
| 29 Aug 25 |
3.15000 +0.00 |
3.17 | 3.15 | 3.15 | 15,000 |
| 28 Aug 25 |
3.15000 +0.00 |
3.17 | 3.10 | 3.15 | 16,271 |
| 27 Aug 25 |
3.15000 +0.00 |
3.15 | 3.11 | 3.15 | 11,689 |
| 26 Aug 25 |
3.15000 +0.00 |
3.20 | 3.15 | 3.15 | 239,935 |
| 22 Aug 25 |
3.15000 +0.00 |
3.17 | 3.15 | 3.15 | 433,209 |
| 21 Aug 25 |
3.15000 -0.25 |
3.48 | 3.10 | 3.40 | 1,319,585 |
| 20 Aug 25 |
3.40000 +0.00 |
3.40 | 3.40 | 3.40 | 147,063 |
| 19 Aug 25 |
3.40000 +0.00 |
3.40 | 3.33 | 3.40 | 268,845 |
| 18 Aug 25 |
3.40000 +0.00 |
3.50 | 3.34 | 3.40 | 36,795 |
| 15 Aug 25 |
3.40000 +0.10 |
3.45 | 3.32 | 3.32 | 872,800 |
| 14 Aug 25 |
3.30000 +0.00 |
3.33 | 3.26 | 3.30 | 18,802 |
| 13 Aug 25 |
3.30000 +0.00 |
3.33 | 3.26 | 3.30 | 53,313 |
| 12 Aug 25 |
3.30000 +0.00 |
3.40 | 3.26 | 3.30 | 46,867 |
| 11 Aug 25 |
3.30000 +0.00 |
3.40 | 3.27 | 3.30 | 165,294 |
| 08 Aug 25 |
3.30000 +0.00 |
3.39 | 3.30 | 3.30 | 119,713 |
| 07 Aug 25 |
3.30000 +0.00 |
3.34 | 3.30 | 3.30 | 81,420 |
| 06 Aug 25 |
3.30000 +0.00 |
3.35 | 3.25 | 3.30 | 286,213 |
| 05 Aug 25 |
3.30000 +0.00 |
3.40 | 3.23 | 3.30 | 138,857 |
| 04 Aug 25 |
3.30000 +0.00 |
3.40 | 3.20 | 3.30 | 238,475 |
| 01 Aug 25 |
3.30000 +0.00 |
3.30 | 3.30 | 3.30 | 0 |
| 31 Jul 25 |
3.30000 -0.10 |
3.30 | 3.22 | 3.30 | 310,544 |
| 30 Jul 25 |
3.40000 +0.00 |
3.50 | 3.26 | 3.40 | 37,043 |
| 29 Jul 25 |
3.40000 +0.00 |
3.50 | 3.24 | 3.40 | 164,578 |
| 28 Jul 25 |
3.40000 +0.00 |
3.59 | 3.20 | 3.40 | 244,016 |
| 25 Jul 25 |
3.40000 +0.00 |
3.50 | 3.26 | 3.40 | 150,500 |
| 24 Jul 25 |
3.40000 +0.10 |
3.40 | 3.40 | 3.40 | 0 |
| 23 Jul 25 |
3.30000 +0.00 |
3.30 | 3.26 | 3.30 | 6,077 |
| 22 Jul 25 |
3.30000 +0.00 |
3.30 | 3.30 | 3.30 | 0 |
| 21 Jul 25 |
3.30000 +0.00 |
3.39 | 3.22 | 3.30 | 234,217 |
| 18 Jul 25 |
3.30000 -0.20 |
3.43 | 3.30 | 3.35 | 116,700 |
| 17 Jul 25 |
3.50000 -0.05 |
3.50 | 3.20 | 3.50 | 887,630 |
| 16 Jul 25 |
3.55000 +0.00 |
3.55 | 3.40 | 3.55 | 548,047 |
| 15 Jul 25 |
3.55000 +0.00 |
3.60 | 3.52 | 3.55 | 330,987 |
| 14 Jul 25 |
3.55000 -0.20 |
3.68 | 3.50 | 3.68 | 603,285 |
| 11 Jul 25 |
3.75000 +0.00 |
3.97 | 3.75 | 3.75 | 189,630 |
| 10 Jul 25 |
3.75000 +0.00 |
3.90 | 3.66 | 3.75 | 471,936 |
| 09 Jul 25 |
3.75000 +0.00 |
3.93 | 3.66 | 3.75 | 173,838 |
| 08 Jul 25 |
3.75000 +0.00 |
3.75 | 3.66 | 3.75 | 4,010 |
| 07 Jul 25 |
3.75000 +0.00 |
4.00 | 3.63 | 3.75 | 98,239 |
| 04 Jul 25 |
3.75000 +0.00 |
3.75 | 3.75 | 3.75 | 0 |
| 03 Jul 25 |
3.75000 +0.00 |
3.95 | 3.75 | 3.75 | 2,948 |
| 02 Jul 25 |
3.75000 +0.00 |
3.75 | 3.75 | 3.75 | 0 |
| 01 Jul 25 |
3.75000 +0.00 |
3.97 | 3.50 | 3.75 | 358,384 |
| 30 Jun 25 |
3.75000 +0.00 |
3.85 | 3.63 | 3.75 | 173,844 |
| 27 Jun 25 |
3.75000 +0.00 |
3.85 | 3.50 | 3.75 | 119,536 |
| 26 Jun 25 |
3.75000 +0.00 |
4.00 | 3.75 | 3.75 | 51,954 |
| 25 Jun 25 |
3.75000 +0.00 |
4.10 | 3.63 | 3.75 | 189,846 |
| 24 Jun 25 |
3.75000 +0.00 |
3.90 | 3.55 | 3.75 | 210,279 |
| 23 Jun 25 |
3.75000 +0.00 |
3.75 | 3.53 | 3.75 | 357,320 |
| 20 Jun 25 |
3.75000 +0.15 |
4.00 | 3.57 | 3.60 | 229,705 |
| 19 Jun 25 |
3.60000 +0.00 |
3.70 | 3.60 | 3.60 | 53,911 |
| 18 Jun 25 |
3.60000 +0.00 |
3.69 | 3.60 | 3.60 | 95,645 |
| 17 Jun 25 |
3.60000 +0.00 |
3.63 | 3.55 | 3.60 | 187,892 |
| 16 Jun 25 |
3.60000 +0.00 |
3.65 | 3.50 | 3.60 | 324,827 |
| 13 Jun 25 |
3.60000 -0.10 |
3.69 | 3.43 | 3.69 | 213,581 |
| 12 Jun 25 |
3.70000 +0.00 |
3.70 | 3.56 | 3.70 | 73,146 |
| 11 Jun 25 |
3.70000 -0.10 |
3.90 | 3.41 | 3.80 | 301,179 |
| 10 Jun 25 |
3.80000 +0.00 |
3.80 | 3.60 | 3.80 | 28,424 |
| 09 Jun 25 |
3.80000 +0.00 |
3.80 | 3.60 | 3.80 | 40,152 |
| 06 Jun 25 |
3.80000 +0.00 |
4.00 | 3.80 | 3.80 | 98,482 |
| 05 Jun 25 |
3.80000 +0.00 |
4.00 | 3.60 | 3.80 | 147,222 |
| 04 Jun 25 |
3.80000 +0.00 |
4.00 | 3.60 | 3.80 | 112,439 |
| 03 Jun 25 |
3.80000 -0.05 |
4.00 | 3.70 | 3.85 | 122,380 |
| 02 Jun 25 |
3.85000 -0.10 |
3.93 | 3.85 | 3.93 | 166,042 |
| 30 May 25 |
3.95000 +0.10 |
4.00 | 3.88 | 3.88 | 247,065 |
| 29 May 25 |
3.85000 +0.00 |
4.00 | 3.74 | 3.85 | 151,529 |
| 28 May 25 |
3.85000 -0.05 |
4.00 | 3.70 | 3.90 | 476,918 |
| 27 May 25 |
3.90000 +0.00 |
3.94 | 3.80 | 3.90 | 360,980 |
| 23 May 25 |
3.90000 -0.15 |
4.00 | 3.81 | 4.00 | 323,037 |
| 22 May 25 |
4.05000 -0.20 |
4.40 | 4.00 | 4.25 | 768,905 |
| 21 May 25 |
4.25000 +0.10 |
4.29 | 4.15 | 4.15 | 174,083 |
| 20 May 25 |
4.15000 +0.00 |
4.30 | 4.13 | 4.15 | 27,140 |
| 19 May 25 |
4.15000 +0.05 |
4.40 | 4.08 | 4.10 | 548,745 |
| 16 May 25 |
4.10000 +0.20 |
4.19 | 3.85 | 3.90 | 500,765 |
| 15 May 25 |
3.90000 -0.05 |
4.02 | 3.85 | 3.95 | 1,020,449 |
| 14 May 25 |
3.95000 +0.60 |
4.60 | 3.47 | 3.47 | 2,944,527 |
| 13 May 25 |
3.35000 +0.60 |
3.48 | 2.93 | 2.93 | 778,726 |
| 12 May 25 |
2.75000 +0.00 |
2.81 | 2.70 | 2.75 | 231,756 |
| 09 May 25 |
2.75000 +0.00 |
2.77 | 2.72 | 2.75 | 413,146 |
| 08 May 25 |
2.75000 +0.00 |
2.80 | 2.70 | 2.75 | 58,114 |
| 07 May 25 |
2.75000 -0.10 |
2.78 | 2.60 | 2.78 | 530,498 |
| 06 May 25 |
2.85000 -0.15 |
2.94 | 2.80 | 2.94 | 549,240 |
| 02 May 25 |
3.00000 +0.00 |
3.00 | 2.90 | 3.00 | 116,442 |
| 01 May 25 |
3.00000 +0.00 |
3.00 | 2.93 | 3.00 | 212,775 |
| 30 Apr 25 |
3.00000 +0.05 |
3.01 | 2.84 | 2.95 | 351,042 |
| 29 Apr 25 |
2.95000 +0.30 |
3.09 | 2.69 | 2.69 | 431,703 |
| 28 Apr 25 |
2.65000 +0.05 |
2.79 | 2.50 | 2.60 | 659,864 |
| 25 Apr 25 |
2.60000 +0.00 |
2.69 | 2.57 | 2.60 | 149,071 |
| 24 Apr 25 |
2.60000 +0.00 |
2.60 | 2.50 | 2.60 | 70,887 |
| 23 Apr 25 |
2.60000 +0.00 |
2.60 | 2.50 | 2.60 | 93,048 |
| 22 Apr 25 |
2.60000 +0.05 |
2.60 | 2.50 | 2.55 | 853,681 |
| 17 Apr 25 |
2.55000 +0.00 |
2.58 | 2.50 | 2.55 | 28,532 |
| 16 Apr 25 |
2.55000 -0.21 |
2.55 | 2.51 | 2.55 | 114,200 |
| 15 Apr 25 |
2.76000 +0.11 |
2.76 | 2.50 | 2.65 | 343,857 |
| 14 Apr 25 |
2.65000 -0.10 |
2.74 | 2.65 | 2.74 | 254,646 |
| 11 Apr 25 |
2.75000 -0.15 |
2.75 | 2.70 | 2.75 | 443,787 |
| 10 Apr 25 |
2.90000 +0.10 |
3.10 | 2.76 | 2.90 | 373,659 |
| 09 Apr 25 |
2.80000 +0.20 |
2.99 | 2.57 | 2.57 | 1,029,439 |
| 08 Apr 25 |
2.60000 +0.25 |
2.66 | 2.40 | 2.45 | 1,022,059 |
| 07 Apr 25 |
2.35000 -0.05 |
2.44 | 2.30 | 2.35 | 1,051,550 |
| 04 Apr 25 |
2.40000 -0.10 |
2.55 | 2.40 | 2.50 | 166,081 |
| 03 Apr 25 |
2.50000 -0.15 |
2.70 | 2.23 | 2.60 | 390,493 |
| 02 Apr 25 |
2.65000 +0.05 |
2.70 | 2.60 | 2.60 | 397,781 |
| 01 Apr 25 |
2.60000 +0.25 |
2.60 | 2.26 | 2.35 | 1,963,273 |
| 31 Mar 25 |
2.35000 -0.33 |
2.62 | 2.26 | 2.62 | 1,771,149 |
| 28 Mar 25 |
2.67500 -0.08 |
2.81 | 2.67 | 2.75 | 126,046 |
| 27 Mar 25 |
2.75000 -0.17 |
2.90 | 2.75 | 2.90 | 265,615 |
| 26 Mar 25 |
2.92500 +0.02 |
2.92 | 2.85 | 2.90 | 110,891 |
| 25 Mar 25 |
2.90000 +0.05 |
2.99 | 2.81 | 2.85 | 710,642 |
| 24 Mar 25 |
2.85000 +0.00 |
2.89 | 2.80 | 2.85 | 796,250 |
| 21 Mar 25 |
2.85000 -0.10 |
2.90 | 2.75 | 2.90 | 1,341,715 |
| 20 Mar 25 |
2.95000 +0.00 |
2.96 | 2.90 | 2.95 | 114,148 |
| 19 Mar 25 |
2.95000 +0.00 |
2.98 | 2.90 | 2.95 | 258,375 |
| 18 Mar 25 |
2.95000 -0.10 |
3.01 | 2.91 | 3.01 | 301,466 |
| 17 Mar 25 |
3.05000 +0.00 |
3.10 | 3.00 | 3.05 | 58,536 |
| 14 Mar 25 |
3.05000 +0.00 |
3.05 | 3.00 | 3.05 | 45,309 |
| 13 Mar 25 |
3.05000 -0.17 |
3.15 | 3.00 | 3.15 | 976,045 |
| 12 Mar 25 |
3.22500 +0.00 |
3.22 | 3.15 | 3.22 | 31,873 |
| 11 Mar 25 |
3.22500 +0.00 |
3.22 | 3.15 | 3.22 | 17,900 |
| 10 Mar 25 |
3.22500 +0.05 |
3.30 | 3.20 | 3.20 | 418,000 |
| 07 Mar 25 |
3.17500 +0.00 |
3.20 | 3.16 | 3.17 | 378,937 |
| 06 Mar 25 |
3.17500 -0.05 |
3.29 | 3.16 | 3.22 | 104,551 |
| 05 Mar 25 |
3.22500 +0.15 |
3.30 | 3.04 | 3.08 | 1,410,037 |
| 04 Mar 25 |
3.07500 -0.08 |
3.15 | 2.90 | 3.15 | 1,647,918 |
| 03 Mar 25 |
3.15000 +0.00 |
3.15 | 3.11 | 3.15 | 31,263 |
| 28 Feb 25 |
3.15000 +0.00 |
3.15 | 3.14 | 3.15 | 75,354 |
| 27 Feb 25 |
3.15000 +0.00 |
3.19 | 3.15 | 3.15 | 6,164 |
| 26 Feb 25 |
3.15000 +0.00 |
3.19 | 3.00 | 3.15 | 1,037,140 |
| 25 Feb 25 |
3.15000 +0.00 |
3.20 | 3.10 | 3.15 | 788,025 |
| 24 Feb 25 |
3.15000 -0.25 |
3.30 | 3.10 | 3.30 | 1,033,594 |
| 21 Feb 25 |
3.40000 -0.20 |
3.59 | 3.30 | 3.59 | 450,985 |
| 20 Feb 25 |
3.60000 -0.10 |
3.68 | 3.52 | 3.68 | 303,491 |
| 19 Feb 25 |
3.70000 -0.10 |
3.70 | 3.62 | 3.70 | 110,627 |
| 18 Feb 25 |
3.80000 -0.05 |
3.80 | 3.72 | 3.80 | 420,004 |
| 17 Feb 25 |
3.85000 +0.00 |
3.85 | 3.70 | 3.85 | 187,320 |
| 14 Feb 25 |
3.85000 -0.20 |
3.90 | 3.85 | 3.90 | 19,535 |
| 13 Feb 25 |
4.05000 -0.05 |
4.09 | 3.90 | 4.09 | 242,081 |
| 12 Feb 25 |
4.10000 +0.00 |
4.10 | 4.00 | 4.10 | 50,346 |
| 11 Feb 25 |
4.10000 +0.00 |
4.13 | 4.00 | 4.10 | 170,384 |
| 10 Feb 25 |
4.10000 +0.20 |
4.18 | 3.92 | 3.92 | 1,032,028 |
| 07 Feb 25 |
3.90000 +0.00 |
3.93 | 3.80 | 3.90 | 30,508 |
| 06 Feb 25 |
3.90000 +0.10 |
4.00 | 3.70 | 3.80 | 827,788 |
| 05 Feb 25 |
3.80000 +0.05 |
3.91 | 3.70 | 3.75 | 298,372 |
| 04 Feb 25 |
3.75000 +0.00 |
3.80 | 3.70 | 3.75 | 198,479 |
| 03 Feb 25 |
3.75000 -0.30 |
3.98 | 3.63 | 3.98 | 218,038 |
| 31 Jan 25 |
4.05000 +0.00 |
4.05 | 3.90 | 4.05 | 125,183 |
| 30 Jan 25 |
4.05000 +0.00 |
4.05 | 3.94 | 4.05 | 120,000 |
| 29 Jan 25 |
4.05000 +0.00 |
4.05 | 3.90 | 4.05 | 579,424 |
| 28 Jan 25 |
4.05000 +0.45 |
4.18 | 3.58 | 3.60 | 11,326,090 |
| 27 Jan 25 |
3.60000 -0.10 |
3.80 | 3.46 | 3.70 | 813,403 |
| 24 Jan 25 |
3.70000 +0.00 |
3.80 | 3.60 | 3.70 | 29,203 |
| 23 Jan 25 |
3.70000 +0.05 |
3.70 | 3.60 | 3.65 | 21,488 |
| 22 Jan 25 |
3.65000 -0.15 |
3.71 | 3.60 | 3.71 | 1,208,939 |
| 21 Jan 25 |
3.80000 +0.00 |
3.82 | 3.67 | 3.80 | 281,421 |
| 20 Jan 25 |
3.80000 +0.00 |
3.84 | 3.72 | 3.80 | 265,742 |
| 17 Jan 25 |
3.80000 +0.00 |
4.00 | 3.71 | 3.80 | 328,420 |
| 16 Jan 25 |
3.80000 -0.15 |
3.81 | 3.67 | 3.81 | 2,489,798 |
| 15 Jan 25 |
3.95000 +0.00 |
3.95 | 3.93 | 3.95 | 105,000 |
| 14 Jan 25 |
3.95000 -0.10 |
4.05 | 3.91 | 4.05 | 573,331 |
| 13 Jan 25 |
4.05000 +0.00 |
4.09 | 4.05 | 4.09 | 427,181 |
| 10 Jan 25 |
4.05000 +0.05 |
4.13 | 3.98 | 4.00 | 1,136,836 |
| 09 Jan 25 |
4.00000 -0.13 |
4.15 | 3.92 | 4.13 | 278,479 |
| 08 Jan 25 |
4.12500 -0.10 |
4.21 | 4.00 | 4.21 | 1,013,036 |
| 07 Jan 25 |
4.22500 -0.03 |
4.29 | 4.15 | 4.25 | 471,289 |
| 06 Jan 25 |
4.25000 +0.30 |
4.30 | 3.92 | 3.95 | 4,162,072 |
| 02 Jan 25 |
3.95000 +0.00 |
4.09 | 3.90 | 3.95 | 136,195 |
| 31 Dec 24 |
3.95000 +0.00 |
4.09 | 3.90 | 3.95 | 252,175 |
| 30 Dec 24 |
3.95000 +0.00 |
4.09 | 3.90 | 3.95 | 41,308 |
| 27 Dec 24 |
3.95000 +0.00 |
4.03 | 3.95 | 3.95 | 97,316 |
| 24 Dec 24 |
3.95000 +0.00 |
3.95 | 3.88 | 3.95 | 11,763 |
| 23 Dec 24 |
3.95000 +0.00 |
4.04 | 3.80 | 3.95 | 160,892 |
| 20 Dec 24 |
3.95000 +0.10 |
4.05 | 3.86 | 3.90 | 98,880 |
| 19 Dec 24 |
3.85000 -0.05 |
4.00 | 3.60 | 3.85 | 998,716 |
| 18 Dec 24 |
3.90000 +0.00 |
3.90 | 3.82 | 3.90 | 100,000 |
| 17 Dec 24 |
3.90000 -0.05 |
3.97 | 3.70 | 3.95 | 445,027 |
| 16 Dec 24 |
3.95000 +0.00 |
4.00 | 3.91 | 3.95 | 490,446 |
| 13 Dec 24 |
3.95000 +0.10 |
4.08 | 3.90 | 3.90 | 1,388,718 |
| 12 Dec 24 |
3.85000 +0.00 |
3.99 | 3.80 | 3.85 | 433,020 |
| 11 Dec 24 |
3.85000 +0.00 |
4.00 | 3.73 | 3.85 | 296,780 |
| 10 Dec 24 |
3.85000 +0.00 |
3.88 | 3.72 | 3.85 | 4,593 |
| 09 Dec 24 |
3.85000 +0.00 |
4.00 | 3.70 | 3.85 | 367,733 |
| 05 Dec 24 |
3.85000 +0.00 |
3.87 | 3.85 | 3.85 | 687,699 |
| 04 Dec 24 |
3.85000 -0.10 |
3.93 | 3.85 | 3.93 | 289,325 |
| 03 Dec 24 |
3.95000 +0.00 |
4.05 | 3.80 | 3.95 | 199,285 |
| 02 Dec 24 |
3.95000 +0.00 |
4.10 | 3.95 | 3.95 | 500,693 |
| 29 Nov 24 |
3.95000 +0.05 |
4.08 | 3.91 | 3.91 | 306,655 |
| 28 Nov 24 |
3.90000 +0.00 |
4.00 | 3.85 | 3.90 | 154,409 |
| 27 Nov 24 |
3.90000 +0.10 |
4.00 | 3.81 | 3.81 | 442,500 |
| 26 Nov 24 |
3.80000 +0.00 |
4.00 | 3.73 | 3.80 | 205,010 |
| 25 Nov 24 |
3.80000 -0.15 |
4.08 | 3.80 | 3.95 | 223,579 |
| 22 Nov 24 |
3.95000 +0.05 |
4.00 | 3.90 | 3.95 | 180,125 |
| 21 Nov 24 |
3.90000 +0.10 |
4.00 | 3.81 | 3.81 | 1,494,153 |
| 20 Nov 24 |
3.80000 +0.30 |
3.95 | 3.48 | 3.50 | 1,630,187 |
| 19 Nov 24 |
3.50000 +0.00 |
3.53 | 3.43 | 3.50 | 61,772 |
| 18 Nov 24 |
3.50000 +0.00 |
3.60 | 3.40 | 3.50 | 1,163,854 |
| 15 Nov 24 |
3.50000 -0.10 |
3.69 | 3.30 | 3.60 | 1,905,593 |
| 14 Nov 24 |
3.60000 +0.00 |
3.64 | 3.50 | 3.60 | 153,094 |
| 13 Nov 24 |
3.60000 -0.05 |
3.67 | 3.50 | 3.65 | 531,892 |
| 12 Nov 24 |
3.65000 +0.00 |
3.80 | 3.50 | 3.65 | 117,722 |
| 11 Nov 24 |
3.65000 +0.00 |
3.80 | 3.50 | 3.65 | 316,315 |
| 08 Nov 24 |
3.65000 -0.10 |
4.05 | 3.50 | 3.75 | 461,654 |
| 07 Nov 24 |
3.75000 -0.05 |
4.30 | 3.75 | 4.05 | 1,522,970 |
| 06 Nov 24 |
3.80000 +0.00 |
3.89 | 3.71 | 3.80 | 124,460 |
| 05 Nov 24 |
3.80000 +0.00 |
3.90 | 3.76 | 3.80 | 125,277 |
| 04 Nov 24 |
3.80000 +0.00 |
3.85 | 3.76 | 3.80 | 84,636 |
| 01 Nov 24 |
3.80000 +0.00 |
3.90 | 3.80 | 3.80 | 199,062 |
| 31 Oct 24 |
3.80000 -0.05 |
3.87 | 3.80 | 3.85 | 131,053 |
| 30 Oct 24 |
3.85000 +0.05 |
3.89 | 3.85 | 3.85 | 6,426 |
| 29 Oct 24 |
3.80000 +0.00 |
3.90 | 3.70 | 3.80 | 173,484 |
| 28 Oct 24 |
3.80000 +0.05 |
3.90 | 3.71 | 3.75 | 167,669 |
| 25 Oct 24 |
3.75000 +0.00 |
3.80 | 3.75 | 3.75 | 61,210 |
| 24 Oct 24 |
3.75000 -0.10 |
3.80 | 3.62 | 3.80 | 641,624 |
| 23 Oct 24 |
3.85000 +0.00 |
3.94 | 3.81 | 3.85 | 353,865 |
| 22 Oct 24 |
3.85000 +0.00 |
3.85 | 3.80 | 3.85 | 64,717 |
| 21 Oct 24 |
3.85000 +0.00 |
3.90 | 3.82 | 3.85 | 95,100 |
| 18 Oct 24 |
3.85000 -0.10 |
3.97 | 3.83 | 3.95 | 310,154 |
| 17 Oct 24 |
3.95000 -0.05 |
4.10 | 3.90 | 4.00 | 38,812 |
| 16 Oct 24 |
4.00000 +0.00 |
4.10 | 3.91 | 4.00 | 279,561 |
| 15 Oct 24 |
4.00000 -0.05 |
4.00 | 3.92 | 4.00 | 446,538 |
| 14 Oct 24 |
4.05000 +0.00 |
4.05 | 3.95 | 4.05 | 40,586 |
| 11 Oct 24 |
4.05000 +0.00 |
4.20 | 4.05 | 4.05 | 210,234 |
| 10 Oct 24 |
4.05000 +0.00 |
4.08 | 4.05 | 4.05 | 34,518 |
| 09 Oct 24 |
4.05000 -0.05 |
4.08 | 4.04 | 4.05 | 269,633 |
| 08 Oct 24 |
4.10000 +0.00 |
4.20 | 4.00 | 4.10 | 3,168,124 |
| 07 Oct 24 |
4.10000 -0.05 |
4.10 | 4.00 | 4.05 | 650,000 |
| 04 Oct 24 |
4.15000 +0.10 |
4.15 | 3.90 | 4.05 | 82,998 |
| 03 Oct 24 |
4.05000 +0.15 |
4.20 | 3.98 | 3.98 | 573,877 |
| 02 Oct 24 |
3.90000 -0.10 |
4.09 | 3.90 | 4.00 | 208,669 |
| 01 Oct 24 |
4.00000 +0.00 |
4.10 | 3.98 | 4.00 | 278,663 |
| 30 Sep 24 |
4.00000 +0.00 |
4.03 | 4.00 | 4.00 | 59,384 |
| 27 Sep 24 |
4.00000 +0.00 |
4.09 | 3.98 | 4.00 | 109,697 |
| 26 Sep 24 |
4.00000 +0.00 |
4.04 | 3.98 | 4.00 | 313,532 |
| 25 Sep 24 |
4.00000 +0.00 |
4.03 | 3.98 | 4.00 | 116,322 |
| 24 Sep 24 |
4.00000 +0.00 |
4.09 | 3.91 | 4.00 | 1,098,856 |
| 23 Sep 24 |
4.00000 -0.05 |
4.19 | 3.88 | 4.19 | 873,852 |
| 20 Sep 24 |
4.05000 +0.05 |
4.16 | 3.80 | 4.00 | 1,426,615 |
| 19 Sep 24 |
4.00000 +0.10 |
4.10 | 3.92 | 3.92 | 88,830 |
| 18 Sep 24 |
3.90000 +0.00 |
3.99 | 3.80 | 3.90 | 448,997 |
| 17 Sep 24 |
3.90000 -0.10 |
4.18 | 3.80 | 4.00 | 202,044 |
| 16 Sep 24 |
4.00000 -0.10 |
4.19 | 3.80 | 4.10 | 33,380 |
| 13 Sep 24 |
4.10000 +0.00 |
4.19 | 4.00 | 4.10 | 336,389 |
| 12 Sep 24 |
4.10000 +0.00 |
4.19 | 4.10 | 4.10 | 23 |
| 11 Sep 24 |
4.10000 -0.05 |
4.29 | 4.05 | 4.15 | 783,893 |
| 10 Sep 24 |
4.15000 +0.00 |
4.21 | 4.01 | 4.15 | 54,613 |
| 09 Sep 24 |
4.15000 +0.00 |
4.25 | 4.11 | 4.15 | 192,625 |
| 06 Sep 24 |
4.15000 -0.16 |
4.25 | 4.05 | 4.15 | 255,791 |
| 05 Sep 24 |
4.31000 +0.21 |
4.31 | 4.05 | 4.10 | 490,680 |
| 04 Sep 24 |
4.10000 -0.05 |
4.18 | 4.05 | 4.15 | 178,783 |
| 03 Sep 24 |
4.15000 -0.20 |
4.28 | 4.05 | 4.28 | 358,867 |
| 02 Sep 24 |
4.35000 +0.25 |
4.38 | 4.15 | 4.35 | 331,667 |
| 30 Aug 24 |
4.10000 +0.00 |
4.19 | 4.09 | 4.10 | 112,207 |
| 29 Aug 24 |
4.10000 -0.15 |
4.20 | 4.10 | 4.20 | 394,045 |
| 28 Aug 24 |
4.25000 +0.00 |
4.25 | 4.20 | 4.25 | 124,266 |
| 27 Aug 24 |
4.25000 -0.05 |
4.29 | 4.21 | 4.29 | 145,290 |
| 23 Aug 24 |
4.30000 +0.00 |
4.31 | 4.29 | 4.30 | 294,578 |
| 22 Aug 24 |
4.30000 +0.00 |
4.30 | 4.21 | 4.30 | 5,247 |
| 21 Aug 24 |
4.30000 +0.00 |
4.39 | 4.30 | 4.30 | 29,037 |
| 19 Aug 24 |
4.30000 -0.05 |
4.34 | 4.20 | 4.34 | 298,166 |
| 16 Aug 24 |
4.35000 +0.00 |
4.50 | 4.22 | 4.35 | 240,717 |
| 15 Aug 24 |
4.35000 +0.00 |
4.47 | 4.20 | 4.35 | 740,211 |
| 14 Aug 24 |
4.35000 -0.10 |
4.50 | 4.33 | 4.45 | 272,379 |
| 13 Aug 24 |
4.45000 +0.30 |
4.67 | 4.25 | 4.25 | 971,303 |
| 12 Aug 24 |
4.15000 +0.05 |
4.20 | 4.06 | 4.10 | 387,594 |
| 09 Aug 24 |
4.10000 +0.00 |
4.16 | 4.05 | 4.10 | 50,052 |
| 08 Aug 24 |
4.10000 -0.05 |
4.17 | 4.01 | 4.15 | 245,132 |
| 07 Aug 24 |
4.15000 -0.05 |
4.15 | 4.10 | 4.15 | 215,856 |
| 06 Aug 24 |
4.20000 -0.05 |
4.20 | 4.10 | 4.20 | 393,557 |
| 05 Aug 24 |
4.25000 -0.10 |
4.25 | 4.11 | 4.25 | 185,441 |
| 01 Aug 24 |
4.35000 +0.00 |
4.35 | 4.20 | 4.35 | 430,827 |
| 31 Jul 24 |
4.35000 +0.00 |
4.35 | 4.25 | 4.35 | 186,631 |
| 29 Jul 24 |
4.35000 +0.00 |
4.37 | 4.24 | 4.35 | 792,727 |
| 25 Jul 24 |
4.35000 +0.00 |
4.37 | 4.35 | 4.35 | 20,703 |
| 24 Jul 24 |
4.35000 +0.00 |
4.37 | 4.23 | 4.35 | 107,840 |
| 23 Jul 24 |
4.35000 +0.00 |
4.38 | 4.28 | 4.35 | 280,609 |
| 22 Jul 24 |
4.35000 +0.00 |
4.39 | 4.20 | 4.35 | 246,006 |
| 19 Jul 24 |
4.35000 +0.00 |
4.35 | 4.27 | 4.35 | 11,505 |
| 18 Jul 24 |
4.35000 +0.00 |
4.39 | 4.27 | 4.35 | 153,119 |
| 17 Jul 24 |
4.35000 +0.15 |
4.35 | 4.20 | 4.20 | 181,387 |
| 16 Jul 24 |
4.20000 +0.00 |
4.30 | 4.20 | 4.20 | 252,644 |
| 15 Jul 24 |
4.20000 -0.30 |
4.42 | 4.11 | 4.42 | 1,147,316 |
| 12 Jul 24 |
4.50000 +0.00 |
4.50 | 4.50 | 4.50 | 652,001 |
| 11 Jul 24 |
4.50000 +0.00 |
4.69 | 4.04 | 4.50 | 327,454 |
| 10 Jul 24 |
4.50000 +0.00 |
4.62 | 4.41 | 4.50 | 711,358 |
| 09 Jul 24 |
4.50000 +0.00 |
4.69 | 4.39 | 4.50 | 133,017 |
| 08 Jul 24 |
4.50000 +0.10 |
4.67 | 4.50 | 4.50 | 625,805 |
| 05 Jul 24 |
4.40000 +0.00 |
4.50 | 4.38 | 4.40 | 291,809 |
| 04 Jul 24 |
4.40000 +0.00 |
4.69 | 4.30 | 4.40 | 314,992 |
| 03 Jul 24 |
4.40000 -0.15 |
4.78 | 4.32 | 4.55 | 292,979 |
| 02 Jul 24 |
4.55000 +0.10 |
4.65 | 4.42 | 4.45 | 1,054,099 |
| 01 Jul 24 |
4.45000 +0.00 |
4.55 | 4.40 | 4.45 | 343,084 |
| 28 Jun 24 |
4.45000 +0.00 |
4.60 | 4.32 | 4.45 | 287,855 |
| 27 Jun 24 |
4.45000 +0.10 |
4.65 | 4.45 | 4.45 | 1,923,369 |
| 26 Jun 24 |
4.35000 +0.00 |
4.55 | 4.25 | 4.35 | 489,664 |
| 25 Jun 24 |
4.35000 -0.05 |
4.59 | 4.12 | 4.40 | 298,136 |
| 24 Jun 24 |
4.40000 +0.15 |
4.65 | 4.22 | 4.25 | 1,458,822 |
| 21 Jun 24 |
4.25000 +0.25 |
4.28 | 3.81 | 4.00 | 216,839 |
| 20 Jun 24 |
4.00000 -0.30 |
4.49 | 3.81 | 4.30 | 846,569 |
| 19 Jun 24 |
4.30000 +0.05 |
4.50 | 4.21 | 4.25 | 305,222 |
| 18 Jun 24 |
4.25000 -0.10 |
4.25 | 4.10 | 4.25 | 460,000 |
| 17 Jun 24 |
4.35000 +0.15 |
4.80 | 4.18 | 4.20 | 1,035,391 |
| 14 Jun 24 |
4.20000 +0.05 |
4.40 | 3.82 | 4.15 | 1,526,850 |
| 13 Jun 24 |
4.15000 +0.00 |
4.15 | 4.00 | 4.15 | 38,053 |
| 12 Jun 24 |
4.15000 -0.20 |
4.50 | 4.02 | 4.35 | 778,539 |
| 11 Jun 24 |
4.35000 +0.00 |
4.47 | 4.28 | 4.35 | 33,456 |
| 10 Jun 24 |
4.35000 +0.00 |
4.47 | 4.21 | 4.35 | 21,282 |
| 07 Jun 24 |
4.35000 +0.05 |
4.48 | 4.21 | 4.30 | 442,218 |
| 06 Jun 24 |
4.30000 +0.00 |
4.33 | 4.11 | 4.30 | 60,336 |
| 05 Jun 24 |
4.30000 -0.05 |
4.50 | 4.05 | 4.35 | 297,908 |
| 04 Jun 24 |
4.35000 +0.00 |
4.50 | 4.21 | 4.35 | 180,918 |
| 03 Jun 24 |
4.35000 +0.00 |
4.50 | 4.24 | 4.35 | 633,210 |
| 31 May 24 |
4.35000 +0.00 |
4.50 | 4.28 | 4.35 | 41,771 |
| 30 May 24 |
4.35000 -0.30 |
4.52 | 4.18 | 4.52 | 429,781 |
| 29 May 24 |
4.65000 -0.10 |
4.79 | 4.50 | 4.75 | 36,296 |
| 28 May 24 |
4.75000 -0.10 |
4.90 | 4.61 | 4.75 | 286,745 |
| 24 May 24 |
4.85000 -0.05 |
5.00 | 4.71 | 4.90 | 111,468 |
| 23 May 24 |
4.90000 +0.05 |
4.97 | 4.80 | 4.85 | 356,604 |
| 22 May 24 |
4.85000 +0.00 |
5.00 | 4.72 | 4.85 | 59,551 |
| 21 May 24 |
4.85000 +0.00 |
4.93 | 4.85 | 4.85 | 14,812 |
| 20 May 24 |
4.85000 +0.00 |
4.95 | 4.75 | 4.85 | 247,473 |
| 17 May 24 |
4.85000 +0.22 |
4.90 | 4.50 | 4.63 | 234,844 |
| 16 May 24 |
4.62500 +0.00 |
4.67 | 4.52 | 4.63 | 163,486 |
| 15 May 24 |
4.62500 +0.35 |
4.68 | 4.16 | 4.28 | 687,195 |
| 14 May 24 |
4.27500 -0.03 |
4.40 | 4.17 | 4.30 | 235,179 |
| 13 May 24 |
4.30000 +0.00 |
4.46 | 4.24 | 4.30 | 30,131 |
| 10 May 24 |
4.30000 +0.25 |
4.45 | 4.10 | 4.10 | 356,840 |
| 09 May 24 |
4.05000 -0.07 |
4.10 | 3.61 | 4.10 | 1,278,141 |
| 08 May 24 |
4.12500 +0.00 |
4.14 | 4.00 | 4.13 | 409,911 |
| 07 May 24 |
4.12500 -0.13 |
4.28 | 4.03 | 4.25 | 277,947 |
| 03 May 24 |
4.25000 -0.10 |
4.47 | 4.12 | 4.35 | 180,756 |
| 02 May 24 |
4.35000 +0.10 |
4.49 | 4.27 | 4.27 | 142,382 |
| 01 May 24 |
4.25000 +0.18 |
4.29 | 4.07 | 4.07 | 463,018 |
| 30 Apr 24 |
4.07500 -0.18 |
4.29 | 4.06 | 4.25 | 1,068,871 |
| 29 Apr 24 |
4.25000 +0.00 |
4.32 | 4.04 | 4.25 | 596,972 |
| 26 Apr 24 |
4.25000 +0.00 |
4.37 | 4.17 | 4.25 | 255,065 |
| 25 Apr 24 |
4.25000 -0.10 |
4.32 | 4.25 | 4.32 | 372,801 |
| 24 Apr 24 |
4.35000 -0.25 |
4.58 | 4.20 | 4.58 | 1,047,016 |
| 23 Apr 24 |
4.60000 -0.25 |
4.80 | 4.60 | 4.80 | 123,819 |
| 22 Apr 24 |
4.85000 +0.00 |
4.90 | 4.70 | 4.85 | 304,822 |
| 19 Apr 24 |
4.85000 +0.00 |
4.97 | 4.77 | 4.95 | 383,710 |
| 18 Apr 24 |
4.85000 +0.00 |
4.85 | 4.76 | 4.85 | 56,585 |
| 17 Apr 24 |
4.85000 +0.05 |
4.87 | 4.61 | 4.80 | 300,969 |
| 16 Apr 24 |
4.80000 +0.00 |
4.80 | 4.60 | 4.80 | 356,947 |
| 15 Apr 24 |
4.80000 +0.10 |
5.00 | 4.40 | 4.80 | 334,352 |
| 12 Apr 24 |
4.70000 -0.35 |
5.00 | 4.61 | 5.00 | 864,492 |
| 11 Apr 24 |
5.05000 +0.58 |
5.22 | 4.67 | 4.67 | 2,369,683 |
| 10 Apr 24 |
4.47500 +0.10 |
4.61 | 4.40 | 4.40 | 91,118 |
| 09 Apr 24 |
4.37500 +0.07 |
4.45 | 4.16 | 4.30 | 339,932 |
| 08 Apr 24 |
4.30000 -0.10 |
4.35 | 4.00 | 4.35 | 850,430 |
| 05 Apr 24 |
4.40000 +0.00 |
4.46 | 4.31 | 4.40 | 97,532 |
| 04 Apr 24 |
4.40000 +0.00 |
4.49 | 4.30 | 4.40 | 746,288 |
| 03 Apr 24 |
4.40000 -0.10 |
4.42 | 4.31 | 4.42 | 194,232 |
| 02 Apr 24 |
4.50000 -0.05 |
4.62 | 4.30 | 4.55 | 320,943 |
| 28 Mar 24 |
4.55000 +0.00 |
4.60 | 4.33 | 4.55 | 496,424 |
| 27 Mar 24 |
4.55000 -0.10 |
4.63 | 4.50 | 4.63 | 154,476 |
| 26 Mar 24 |
4.65000 +0.00 |
4.70 | 4.50 | 4.65 | 54,729 |
| 25 Mar 24 |
4.65000 +0.05 |
4.69 | 4.60 | 4.60 | 282,890 |
| 22 Mar 24 |
4.60000 -0.10 |
4.64 | 4.40 | 4.64 | 472,942 |
| 21 Mar 24 |
4.70000 -0.28 |
4.97 | 4.50 | 4.97 | 1,020,494 |
| 20 Mar 24 |
4.97500 +0.13 |
5.19 | 4.71 | 4.97 | 137,958 |
| 19 Mar 24 |
4.85000 -0.28 |
5.13 | 4.72 | 5.13 | 12,656 |
| 15 Mar 24 |
5.12500 +0.00 |
5.24 | 5.01 | 5.13 | 66,485 |
| 14 Mar 24 |
5.12500 +0.00 |
5.13 | 5.01 | 5.13 | 45,940 |
| 13 Mar 24 |
5.12500 -0.03 |
5.26 | 5.05 | 5.15 | 186,890 |
| 12 Mar 24 |
5.15000 +0.15 |
5.24 | 5.01 | 5.01 | 273,725 |
| 11 Mar 24 |
5.00000 +0.00 |
5.20 | 4.75 | 5.00 | 34,578 |
| 08 Mar 24 |
5.00000 -0.15 |
5.30 | 5.00 | 5.15 | 551,041 |
| 07 Mar 24 |
5.15000 +0.00 |
5.30 | 5.01 | 5.15 | 61,341 |
| 06 Mar 24 |
5.15000 +0.00 |
5.30 | 5.00 | 5.15 | 13,589 |
| 05 Mar 24 |
5.15000 -0.35 |
5.49 | 5.05 | 5.49 | 337,103 |
| 04 Mar 24 |
5.50000 -0.25 |
5.80 | 5.20 | 5.75 | 77,199 |
| 01 Mar 24 |
5.75000 +0.00 |
5.98 | 5.50 | 5.75 | 380,223 |
| 29 Feb 24 |
5.75000 +0.00 |
5.90 | 5.65 | 5.75 | 51,111 |
| 28 Feb 24 |
5.75000 +0.00 |
5.98 | 5.50 | 5.75 | 1,928 |
| 27 Feb 24 |
5.75000 -0.22 |
6.20 | 5.63 | 5.97 | 255,795 |
| 26 Feb 24 |
5.97500 +0.00 |
6.20 | 5.97 | 5.97 | 749,942 |
| 23 Feb 24 |
5.97500 +0.00 |
6.14 | 5.97 | 5.97 | 135,572 |
| 22 Feb 24 |
5.97500 +0.00 |
6.05 | 5.89 | 5.97 | 26,709 |
| 21 Feb 24 |
5.97500 +0.00 |
6.12 | 5.76 | 5.97 | 28,940 |
| 20 Feb 24 |
5.97500 +0.00 |
6.14 | 5.81 | 5.97 | 663,204 |
| 19 Feb 24 |
5.97500 +0.10 |
6.10 | 5.76 | 5.88 | 836,481 |
| 16 Feb 24 |
5.87500 +0.40 |
5.95 | 5.50 | 5.50 | 244,811 |
| 15 Feb 24 |
5.47500 +0.00 |
5.64 | 5.47 | 5.47 | 435,005 |
| 14 Feb 24 |
5.47500 +0.00 |
5.64 | 5.23 | 5.47 | 81,904 |
| 13 Feb 24 |
5.47500 -0.15 |
5.60 | 5.21 | 5.60 | 90,543 |
| 12 Feb 24 |
5.62500 -0.25 |
5.89 | 5.50 | 5.88 | 284,918 |
| 09 Feb 24 |
5.87500 +0.25 |
5.90 | 5.75 | 5.75 | 224,953 |
| 08 Feb 24 |
5.62500 +0.00 |
5.75 | 5.53 | 5.63 | 9,019 |
| 07 Feb 24 |
5.62500 -0.25 |
5.99 | 5.63 | 5.88 | 229,286 |
| 06 Feb 24 |
5.87500 +0.00 |
5.99 | 5.78 | 5.88 | 162,062 |
| 05 Feb 24 |
5.87500 -0.13 |
6.03 | 5.86 | 6.00 | 238,518 |
| 02 Feb 24 |
6.00000 -0.10 |
6.05 | 5.85 | 6.05 | 942,864 |
| 01 Feb 24 |
6.10000 +0.35 |
6.14 | 5.65 | 5.75 | 847,370 |
| 31 Jan 24 |
5.75000 -0.22 |
6.20 | 5.75 | 5.97 | 604,770 |
| 30 Jan 24 |
5.97500 +0.00 |
6.10 | 5.85 | 5.97 | 926,668 |
| 29 Jan 24 |
5.97500 -0.03 |
6.20 | 5.97 | 6.20 | 367,931 |
| 26 Jan 24 |
6.00000 +0.00 |
6.50 | 6.00 | 6.25 | 320,676 |
| 25 Jan 24 |
6.00000 +0.10 |
6.40 | 5.50 | 5.90 | 450,377 |
| 24 Jan 24 |
5.90000 +0.00 |
6.19 | 5.90 | 5.90 | 114,399 |
| 23 Jan 24 |
5.90000 +0.00 |
6.26 | 5.60 | 5.75 | 142,659 |
| 22 Jan 24 |
5.90000 +0.28 |
6.45 | 5.90 | 6.00 | 475,010 |
| 19 Jan 24 |
5.62500 -0.13 |
5.77 | 5.35 | 5.75 | 158,642 |
| 18 Jan 24 |
5.75000 +0.00 |
5.83 | 5.52 | 5.75 | 127,497 |
| 17 Jan 24 |
5.75000 -0.38 |
6.00 | 5.65 | 6.00 | 208,553 |
| 16 Jan 24 |
6.12500 +0.00 |
6.24 | 6.00 | 6.13 | 1,224,009 |
| 15 Jan 24 |
6.12500 -0.13 |
6.25 | 6.00 | 6.25 | 788,872 |
| 12 Jan 24 |
6.25000 +0.00 |
7.00 | 6.00 | 6.25 | 1,309,065 |
| 11 Jan 24 |
6.25000 +0.13 |
6.45 | 6.00 | 6.13 | 670,205 |
| 10 Jan 24 |
6.12500 -0.13 |
6.25 | 6.00 | 6.13 | 1,199,051 |
| 09 Jan 24 |
6.25000 +0.50 |
7.45 | 6.02 | 6.40 | 3,265,021 |
| 08 Jan 24 |
5.75000 -0.50 |
6.40 | 5.65 | 6.25 | 1,083,445 |
| 05 Jan 24 |
6.25000 +0.00 |
6.43 | 6.00 | 6.25 | 209,171 |
| 04 Jan 24 |
6.25000 +0.00 |
6.48 | 6.10 | 6.25 | 1,469,556 |
| 03 Jan 24 |
6.25000 +0.00 |
6.78 | 6.15 | 6.25 | 1,693,698 |
| 02 Jan 24 |
6.25000 +0.50 |
6.50 | 5.61 | 5.75 | 1,115,658 |
| 29 Dec 23 |
5.75000 -0.35 |
6.20 | 5.68 | 6.10 | 505,663 |
| 28 Dec 23 |
6.10000 +0.10 |
6.30 | 5.83 | 6.00 | 140,084 |
| 27 Dec 23 |
6.00000 +0.15 |
6.30 | 5.82 | 5.85 | 471,461 |
| 22 Dec 23 |
5.85000 +0.00 |
5.85 | 5.70 | 5.85 | 346,094 |
| 21 Dec 23 |
5.85000 -0.40 |
6.25 | 5.70 | 6.25 | 859,686 |
| 20 Dec 23 |
6.25000 +0.80 |
6.49 | 5.70 | 5.90 | 1,760,004 |
| 19 Dec 23 |
5.45000 +0.60 |
6.26 | 5.20 | 5.20 | 1,395,074 |
| 18 Dec 23 |
4.85000 +0.75 |
5.10 | 4.15 | 4.25 | 1,334,226 |
| 15 Dec 23 |
4.10000 +0.00 |
4.12 | 4.00 | 4.10 | 151,120 |
| 14 Dec 23 |
4.10000 +0.00 |
4.10 | 4.00 | 4.10 | 160,793 |
| 13 Dec 23 |
4.10000 +0.00 |
4.15 | 4.01 | 4.10 | 141,664 |
| 12 Dec 23 |
4.10000 -0.10 |
4.30 | 4.08 | 4.20 | 126,346 |
| 11 Dec 23 |
4.20000 +0.00 |
4.39 | 4.06 | 4.20 | 74,249 |
| 08 Dec 23 |
4.20000 +0.00 |
4.40 | 4.10 | 4.20 | 410,991 |
| 07 Dec 23 |
4.20000 +0.00 |
4.40 | 4.10 | 4.20 | 71,519 |
| 06 Dec 23 |
4.20000 -0.10 |
4.40 | 4.02 | 4.30 | 839,996 |
| 05 Dec 23 |
4.30000 -0.05 |
4.48 | 4.13 | 4.35 | 183,683 |
| 04 Dec 23 |
4.35000 +0.00 |
4.48 | 4.20 | 4.35 | 174,980 |
| 01 Dec 23 |
4.35000 -0.20 |
4.52 | 4.35 | 4.52 | 329,417 |
| 30 Nov 23 |
4.55000 +0.00 |
4.55 | 4.45 | 4.55 | 105,013 |
| 29 Nov 23 |
4.55000 +0.15 |
4.68 | 4.39 | 4.40 | 400,499 |
| 28 Nov 23 |
4.40000 -0.15 |
4.47 | 4.30 | 4.47 | 333,901 |
| 27 Nov 23 |
4.55000 +0.05 |
4.57 | 4.35 | 4.50 | 82,887 |
| 24 Nov 23 |
4.50000 -0.30 |
4.79 | 4.35 | 4.79 | 981,657 |
| 23 Nov 23 |
4.80000 +0.00 |
4.80 | 4.70 | 4.80 | 172,056 |
| 22 Nov 23 |
4.80000 -0.05 |
4.82 | 4.74 | 4.82 | 35,000 |
| 20 Nov 23 |
4.85000 -0.03 |
4.94 | 4.73 | 4.82 | 170,450 |
| 17 Nov 23 |
4.88000 -0.02 |
4.99 | 4.65 | 4.90 | 290,241 |
| 16 Nov 23 |
4.90000 +0.00 |
4.99 | 4.85 | 4.90 | 198,475 |
| 15 Nov 23 |
4.90000 -0.25 |
5.00 | 4.80 | 5.00 | 486,592 |
| 14 Nov 23 |
5.15000 -0.05 |
5.22 | 5.03 | 5.20 | 359,552 |
| 13 Nov 23 |
5.20000 +0.30 |
5.34 | 5.00 | 5.00 | 673,860 |
| 10 Nov 23 |
4.90000 +0.10 |
5.00 | 4.70 | 4.80 | 259,118 |
| 09 Nov 23 |
4.80000 +0.30 |
4.80 | 4.34 | 4.50 | 645,515 |
| 08 Nov 23 |
4.50000 +0.00 |
4.67 | 4.34 | 4.50 | 6,370 |
| 07 Nov 23 |
4.50000 +0.00 |
4.69 | 4.31 | 4.50 | 72,664 |
| 06 Nov 23 |
4.50000 +0.00 |
4.62 | 4.35 | 4.50 | 138,339 |
| 03 Nov 23 |
4.50000 +0.15 |
4.68 | 4.20 | 4.35 | 103,551 |
| 02 Nov 23 |
4.35000 +0.00 |
4.35 | 4.20 | 4.35 | 48,000 |
| 01 Nov 23 |
4.35000 -0.10 |
4.40 | 4.20 | 4.40 | 61,959 |
| 31 Oct 23 |
4.45000 -0.20 |
4.47 | 4.22 | 4.47 | 96,213 |
| 30 Oct 23 |
4.65000 -0.05 |
4.65 | 4.32 | 4.65 | 98,544 |
| 27 Oct 23 |
4.70000 +0.00 |
4.80 | 4.70 | 4.70 | 85,000 |
| 26 Oct 23 |
4.70000 +0.00 |
4.70 | 4.47 | 4.70 | 73,661 |
| 25 Oct 23 |
4.70000 +0.00 |
4.70 | 4.62 | 4.70 | 15,688 |
| 24 Oct 23 |
4.70000 +0.00 |
4.75 | 4.67 | 4.70 | 25,925 |
| 23 Oct 23 |
4.70000 +0.00 |
4.78 | 4.66 | 4.70 | 15,284 |
| 20 Oct 23 |
4.70000 -0.25 |
4.86 | 4.55 | 4.75 | 652,776 |
| 19 Oct 23 |
4.95000 +0.00 |
4.95 | 4.60 | 4.95 | 162,377 |
| 18 Oct 23 |
4.95000 +0.00 |
5.00 | 4.78 | 4.95 | 259,823 |
| 17 Oct 23 |
4.95000 +0.00 |
4.99 | 4.75 | 4.95 | 118,535 |
| 16 Oct 23 |
4.95000 -0.05 |
5.14 | 4.75 | 5.00 | 608,457 |
| 13 Oct 23 |
5.00000 +0.00 |
5.08 | 4.80 | 5.00 | 153,855 |
| 12 Oct 23 |
5.00000 -0.05 |
5.30 | 4.85 | 5.05 | 678,916 |
| 11 Oct 23 |
5.05000 +0.00 |
5.15 | 4.90 | 5.05 | 51,295 |
| 10 Oct 23 |
5.05000 +0.15 |
5.19 | 4.90 | 4.90 | 560,920 |
| 09 Oct 23 |
4.90000 +0.00 |
5.00 | 4.85 | 4.90 | 127,661 |
| 06 Oct 23 |
4.90000 +0.00 |
4.97 | 4.81 | 4.90 | 391,406 |
| 05 Oct 23 |
4.90000 +0.00 |
4.99 | 4.80 | 4.90 | 31,658 |
| 04 Oct 23 |
4.90000 -0.20 |
5.18 | 4.66 | 5.10 | 951,533 |
| 03 Oct 23 |
5.10000 +0.00 |
5.18 | 5.05 | 5.10 | 301,875 |
| 02 Oct 23 |
5.10000 +0.35 |
5.23 | 4.81 | 4.81 | 651,504 |
| 29 Sep 23 |
4.75000 -0.38 |
4.99 | 4.58 | 4.88 | 430,469 |
| 28 Sep 23 |
5.12500 -0.22 |
5.34 | 5.00 | 5.34 | 204,335 |
| 27 Sep 23 |
5.35000 -0.40 |
5.67 | 5.20 | 5.67 | 271,745 |
| 26 Sep 23 |
5.75000 +0.00 |
5.90 | 5.50 | 5.75 | 270,845 |
| 25 Sep 23 |
5.75000 +0.00 |
5.98 | 5.55 | 5.75 | 37,489 |
| 22 Sep 23 |
5.75000 +0.00 |
5.87 | 5.50 | 5.75 | 650,284 |
| 21 Sep 23 |
5.75000 +0.00 |
5.75 | 5.63 | 5.75 | 38,560 |
| 20 Sep 23 |
5.75000 +0.00 |
5.75 | 5.64 | 5.75 | 25,266 |
| 19 Sep 23 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 24,466 |
| 18 Sep 23 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 246,397 |
| 15 Sep 23 |
5.75000 +0.13 |
5.75 | 5.50 | 5.63 | 145,765 |
| 14 Sep 23 |
5.62500 -0.13 |
5.63 | 5.50 | 5.63 | 126,147 |
| 13 Sep 23 |
5.75000 +0.00 |
5.75 | 5.55 | 5.75 | 18,004 |
| 12 Sep 23 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 121,801 |
| 11 Sep 23 |
5.75000 +0.15 |
5.79 | 5.50 | 5.75 | 284,748 |
| 08 Sep 23 |
5.60000 -0.65 |
6.00 | 5.57 | 6.00 | 603,450 |
| 07 Sep 23 |
6.25000 -0.13 |
6.25 | 5.75 | 6.25 | 63,053 |
| 06 Sep 23 |
6.37500 -0.10 |
6.70 | 6.25 | 6.47 | 1,152,649 |
| 05 Sep 23 |
6.47500 +0.42 |
6.70 | 5.93 | 6.05 | 745,717 |
| 04 Sep 23 |
6.05000 +0.05 |
6.21 | 5.97 | 6.00 | 518,453 |
| 01 Sep 23 |
6.00000 +0.00 |
6.15 | 5.92 | 6.00 | 49,024 |
| 31 Aug 23 |
6.00000 +0.50 |
6.00 | 5.34 | 5.50 | 659,151 |
| 30 Aug 23 |
5.50000 +0.13 |
5.70 | 5.33 | 5.38 | 244,932 |
| 29 Aug 23 |
5.37500 +0.00 |
5.50 | 5.25 | 5.38 | 787,272 |
| 25 Aug 23 |
5.37500 -0.13 |
5.53 | 5.00 | 5.50 | 133,650 |
| 24 Aug 23 |
5.50000 -0.38 |
5.75 | 5.25 | 5.75 | 575,106 |
| 23 Aug 23 |
5.87500 +0.00 |
5.96 | 5.75 | 5.88 | 58,439 |
| 22 Aug 23 |
5.87500 -0.13 |
5.96 | 5.76 | 5.96 | 255,519 |
| 21 Aug 23 |
6.00000 -0.13 |
6.07 | 5.76 | 6.07 | 304,032 |
| 18 Aug 23 |
6.12500 +0.00 |
6.13 | 6.00 | 6.13 | 99,359 |
| 17 Aug 23 |
6.12500 +0.00 |
6.14 | 6.09 | 6.13 | 189,222 |
| 16 Aug 23 |
6.12500 +0.38 |
6.44 | 6.01 | 6.13 | 568,432 |
| 15 Aug 23 |
5.75000 -0.13 |
5.85 | 5.75 | 5.85 | 61,621 |
| 14 Aug 23 |
5.87500 +0.00 |
5.89 | 5.76 | 5.88 | 213,769 |
| 11 Aug 23 |
5.87500 +0.00 |
6.00 | 5.75 | 5.88 | 431,865 |
| 10 Aug 23 |
5.87500 -0.25 |
6.00 | 5.66 | 6.00 | 266,626 |
| 09 Aug 23 |
6.12500 -0.13 |
6.33 | 6.00 | 6.25 | 336,222 |
| 08 Aug 23 |
6.25000 -0.13 |
6.43 | 6.05 | 6.38 | 655,440 |
| 07 Aug 23 |
6.37500 +0.13 |
6.49 | 6.28 | 6.28 | 59,715 |
| 04 Aug 23 |
6.25000 -0.25 |
6.47 | 6.16 | 6.47 | 436,528 |
| 03 Aug 23 |
6.50000 -0.13 |
6.79 | 6.30 | 6.63 | 777,023 |
| 02 Aug 23 |
6.62500 +0.38 |
6.75 | 6.17 | 6.25 | 793,160 |
| 01 Aug 23 |
6.25000 +0.00 |
6.45 | 6.10 | 6.25 | 743,034 |
| 31 Jul 23 |
6.25000 -1.25 |
7.00 | 6.02 | 7.00 | 4,406,562 |
| 28 Jul 23 |
7.50000 +0.00 |
7.74 | 7.32 | 7.50 | 29,136 |
| 27 Jul 23 |
7.50000 -0.13 |
7.95 | 7.30 | 7.63 | 337,799 |
| 26 Jul 23 |
7.62500 +0.25 |
7.80 | 7.35 | 7.38 | 354,472 |
| 25 Jul 23 |
7.37500 -0.38 |
7.74 | 7.10 | 7.74 | 368,345 |
| 24 Jul 23 |
7.75000 +0.00 |
7.95 | 7.50 | 7.75 | 152,943 |
| 21 Jul 23 |
7.75000 +0.25 |
8.00 | 7.55 | 7.55 | 553,155 |
| 20 Jul 23 |
7.50000 +0.13 |
7.88 | 7.50 | 7.50 | 364,496 |
| 19 Jul 23 |
7.37500 -0.10 |
7.66 | 7.30 | 7.47 | 170,399 |
| 18 Jul 23 |
7.47500 +0.13 |
7.69 | 7.10 | 7.35 | 31,534 |
| 17 Jul 23 |
7.35000 +0.35 |
7.69 | 7.10 | 7.38 | 281,185 |
| 14 Jul 23 |
7.00000 -0.50 |
7.74 | 7.00 | 7.50 | 349,267 |
| 13 Jul 23 |
7.50000 +0.25 |
7.69 | 7.13 | 7.25 | 128,494 |
| 12 Jul 23 |
7.25000 +0.13 |
7.52 | 6.71 | 7.13 | 340,231 |
| 11 Jul 23 |
7.12500 -0.38 |
8.24 | 7.03 | 8.00 | 506,550 |
| 10 Jul 23 |
7.50000 -0.38 |
8.38 | 7.50 | 7.88 | 692,366 |
| 07 Jul 23 |
7.87500 +0.38 |
8.89 | 7.86 | 7.86 | 1,284,982 |
| 06 Jul 23 |
7.50000 +1.13 |
7.75 | 6.00 | 6.38 | 979,615 |
| 05 Jul 23 |
6.37500 -1.13 |
7.70 | 6.16 | 7.70 | 2,095,312 |
| 04 Jul 23 |
7.50000 -1.75 |
9.38 | 7.25 | 9.25 | 2,461,346 |
| 03 Jul 23 |
9.25000 -0.15 |
10.16 | 9.17 | 9.52 | 787,962 |
| 30 Jun 23 |
9.40000 +0.55 |
9.90 | 8.98 | 8.98 | 862,760 |
| 29 Jun 23 |
8.85000 -1.10 |
10.19 | 8.30 | 9.95 | 2,099,955 |
| 28 Jun 23 |
9.95000 +0.05 |
10.40 | 9.51 | 9.90 | 1,249,278 |
| 27 Jun 23 |
9.90000 -1.95 |
12.14 | 9.57 | 12.00 | 4,585,161 |
| 26 Jun 23 |
11.85000 +2.80 |
12.16 | 9.02 | 9.05 | 4,044,397 |
| 23 Jun 23 |
9.05000 +0.90 |
9.30 | 8.11 | 8.15 | 2,643,106 |
| 22 Jun 23 |
8.15000 +0.10 |
8.45 | 8.15 | 8.15 | 600,609 |
| 21 Jun 23 |
8.05000 -0.27 |
8.38 | 7.60 | 8.32 | 1,235,504 |
| 20 Jun 23 |
8.32500 -0.43 |
8.90 | 7.90 | 8.75 | 2,640,727 |
| 19 Jun 23 |
8.75000 +0.85 |
9.20 | 8.00 | 8.10 | 4,464,682 |
| 16 Jun 23 |
7.90000 -0.30 |
8.70 | 7.57 | 8.60 | 3,816,554 |
| 15 Jun 23 |
8.20000 +1.50 |
9.20 | 6.80 | 6.80 | 9,198,009 |
| 14 Jun 23 |
6.70000 +0.75 |
6.78 | 5.90 | 5.95 | 3,910,704 |
| 13 Jun 23 |
5.95000 -0.15 |
6.30 | 5.81 | 6.20 | 2,116,739 |
| 12 Jun 23 |
6.10000 +1.10 |
6.40 | 4.98 | 4.98 | 9,115,964 |
| 09 Jun 23 |
5.00000 +1.25 |
5.00 | 3.70 | 3.75 | 2,235,100 |
| 08 Jun 23 |
3.75000 +0.01 |
3.80 | 3.62 | 3.65 | 842,798 |
| 07 Jun 23 |
3.74000 -0.21 |
4.00 | 3.70 | 3.95 | 2,183,454 |
| 06 Jun 23 |
3.95000 +0.05 |
4.00 | 3.71 | 3.75 | 2,158,366 |
| 05 Jun 23 |
3.90000 +0.25 |
4.02 | 3.63 | 3.85 | 8,648,556 |
| 02 Jun 23 |
3.65000 +0.05 |
3.79 | 3.65 | 3.65 | 576,250 |
| 01 Jun 23 |
3.60000 -0.10 |
3.85 | 3.60 | 3.70 | 272,454 |
| 31 May 23 |
3.70000 +0.15 |
3.85 | 3.69 | 3.69 | 529,833 |
| 30 May 23 |
3.55000 +0.10 |
3.69 | 3.46 | 3.60 | 86,923 |
| 26 May 23 |
3.45000 +0.00 |
3.48 | 3.42 | 3.45 | 80,715 |
| 25 May 23 |
3.45000 +0.00 |
3.49 | 3.40 | 3.45 | 1,251 |
| 24 May 23 |
3.45000 +0.05 |
3.49 | 3.45 | 3.45 | 678,902 |
| 23 May 23 |
3.40000 -0.05 |
3.49 | 3.30 | 3.45 | 358,242 |
| 22 May 23 |
3.45000 -0.45 |
3.94 | 3.35 | 3.90 | 367,175 |
| 19 May 23 |
3.90000 +0.10 |
3.96 | 3.73 | 3.80 | 711,394 |
| 18 May 23 |
3.80000 -0.10 |
3.80 | 3.79 | 3.80 | 62,020 |
| 17 May 23 |
3.90000 -0.70 |
4.33 | 3.85 | 4.33 | 672,487 |
| 16 May 23 |
4.60000 -0.10 |
4.74 | 4.50 | 4.70 | 257,619 |
| 15 May 23 |
4.70000 +0.00 |
4.80 | 4.53 | 4.70 | 52,248 |
| 12 May 23 |
4.70000 +0.45 |
4.83 | 4.36 | 4.70 | 519,739 |
| 11 May 23 |
4.25000 +0.00 |
4.30 | 4.08 | 4.25 | 166,094 |
| 09 May 23 |
4.25000 +0.00 |
4.32 | 4.06 | 4.25 | 183,452 |
| 05 May 23 |
4.25000 -0.50 |
4.87 | 4.00 | 4.65 | 371,016 |
| 04 May 23 |
4.75000 +0.00 |
4.75 | 4.55 | 4.75 | 130,169 |
| 03 May 23 |
4.75000 +0.00 |
4.75 | 4.69 | 4.75 | 15,744 |
| 02 May 23 |
4.75000 +0.00 |
5.00 | 4.68 | 4.75 | 6,783 |
| 28 Apr 23 |
4.75000 +0.00 |
4.75 | 4.66 | 4.75 | 20,175 |
| 27 Apr 23 |
4.75000 +0.00 |
4.95 | 4.75 | 4.75 | 109,859 |
| 26 Apr 23 |
4.75000 -0.13 |
4.96 | 4.63 | 4.75 | 80,917 |
| 24 Apr 23 |
4.87500 +0.00 |
4.98 | 4.77 | 4.88 | 54,792 |
| 21 Apr 23 |
4.87500 +0.00 |
5.00 | 4.50 | 4.88 | 895,429 |
| 20 Apr 23 |
4.87500 +0.13 |
5.14 | 4.72 | 4.75 | 799,247 |
| 19 Apr 23 |
4.75000 +0.00 |
4.97 | 4.57 | 4.75 | 176,932 |
| 18 Apr 23 |
4.75000 +0.00 |
5.00 | 4.50 | 4.75 | 635,059 |
| 17 Apr 23 |
4.75000 +0.35 |
5.00 | 4.50 | 4.55 | 1,822,257 |
| 14 Apr 23 |
4.40000 +0.50 |
4.70 | 3.77 | 3.90 | 876,887 |
| 13 Apr 23 |
3.90000 +0.05 |
3.90 | 3.72 | 3.85 | 22,159 |
| 12 Apr 23 |
3.85000 +0.00 |
3.88 | 3.71 | 3.85 | 83,749 |
| 11 Apr 23 |
3.85000 +0.35 |
3.85 | 3.61 | 3.61 | 706,408 |
| 06 Apr 23 |
3.50000 +0.20 |
3.63 | 3.20 | 3.30 | 466,841 |
| 05 Apr 23 |
3.30000 +0.10 |
3.30 | 3.18 | 3.20 | 245,000 |
| 04 Apr 23 |
3.20000 -0.15 |
3.30 | 3.00 | 3.30 | 1,113,207 |
| 03 Apr 23 |
3.35000 -0.03 |
3.50 | 3.00 | 3.35 | 1,151,528 |
| 31 Mar 23 |
3.37500 +0.00 |
3.50 | 3.38 | 3.38 | 64,052 |
| 30 Mar 23 |
3.37500 +0.00 |
3.40 | 3.25 | 3.38 | 472,185 |
| 29 Mar 23 |
3.37500 -0.03 |
3.45 | 3.26 | 3.40 | 228,626 |
| 28 Mar 23 |
3.40000 -0.13 |
3.45 | 3.30 | 3.45 | 38,552 |
| 27 Mar 23 |
3.52500 -0.22 |
3.78 | 3.40 | 3.75 | 40,636 |
| 24 Mar 23 |
3.75000 +0.00 |
3.79 | 3.51 | 3.75 | 436,865 |
| 23 Mar 23 |
3.75000 +0.13 |
4.18 | 3.70 | 4.00 | 704,967 |
| 22 Mar 23 |
3.62500 -0.17 |
3.90 | 3.53 | 3.80 | 207,046 |
| 21 Mar 23 |
3.80000 -0.45 |
4.24 | 3.60 | 4.20 | 193,844 |
| 20 Mar 23 |
4.25000 +0.00 |
4.25 | 4.10 | 4.25 | 43,275 |
| 17 Mar 23 |
4.25000 +0.00 |
4.30 | 4.10 | 4.25 | 1,686 |
| 16 Mar 23 |
4.25000 -0.05 |
4.25 | 4.10 | 4.25 | 2,272 |
| 15 Mar 23 |
4.30000 +0.00 |
4.35 | 4.10 | 4.30 | 27,999 |
| 14 Mar 23 |
4.30000 -0.05 |
4.38 | 4.22 | 4.35 | 32,542 |
| 13 Mar 23 |
4.35000 -0.35 |
4.66 | 4.21 | 4.66 | 615,639 |
| 10 Mar 23 |
4.70000 -0.15 |
4.70 | 4.70 | 4.70 | 19,870 |
| 09 Mar 23 |
4.85000 +0.00 |
4.85 | 4.85 | 4.85 | 25,710 |
| 08 Mar 23 |
4.85000 +0.00 |
4.89 | 4.70 | 4.85 | 211,149 |
| 07 Mar 23 |
4.85000 +0.00 |
4.94 | 4.70 | 4.85 | 152,019 |
| 06 Mar 23 |
4.85000 +0.00 |
4.85 | 4.76 | 4.85 | 17,873 |
| 03 Mar 23 |
4.85000 +0.00 |
5.00 | 4.76 | 4.85 | 80,068 |
| 01 Mar 23 |
4.85000 +0.00 |
4.85 | 4.76 | 4.85 | 12,574 |
| 28 Feb 23 |
4.85000 +0.00 |
5.10 | 4.78 | 4.85 | 551,697 |
| 27 Feb 23 |
4.85000 +0.10 |
4.97 | 4.66 | 4.75 | 12,468 |
| 24 Feb 23 |
4.75000 +0.25 |
4.93 | 4.75 | 4.75 | 166,323 |
| 20 Feb 23 |
4.50000 +0.00 |
4.60 | 4.36 | 4.50 | 43,569 |
| 17 Feb 23 |
4.50000 -0.15 |
4.68 | 4.50 | 4.50 | 2,213 |
| 15 Feb 23 |
4.65000 +0.25 |
4.65 | 4.36 | 4.40 | 50,082 |
| 14 Feb 23 |
4.40000 +0.00 |
4.49 | 4.36 | 4.40 | 22,370 |
| 13 Feb 23 |
4.40000 -0.10 |
4.49 | 4.40 | 4.40 | 11,452 |
| 10 Feb 23 |
4.50000 -0.15 |
4.59 | 4.30 | 4.59 | 97,633 |
| 09 Feb 23 |
4.65000 +0.00 |
4.65 | 4.50 | 4.65 | 93,223 |
| 08 Feb 23 |
4.65000 +0.00 |
4.68 | 4.50 | 4.65 | 21,013 |
| 07 Feb 23 |
4.65000 +0.00 |
4.71 | 4.65 | 4.65 | 6,158 |
| 06 Feb 23 |
4.65000 -0.50 |
5.00 | 4.50 | 5.00 | 215,332 |
| 03 Feb 23 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 30,490 |
| 02 Feb 23 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 19,531 |
| 31 Jan 23 |
5.15000 +0.00 |
5.15 | 5.14 | 5.15 | 77 |
| 30 Jan 23 |
5.15000 +0.40 |
5.40 | 5.15 | 5.15 | 50,201 |
| 27 Jan 23 |
4.75000 +0.10 |
4.90 | 4.58 | 4.65 | 474,272 |
| 26 Jan 23 |
4.65000 +0.18 |
4.65 | 4.40 | 4.47 | 132,435 |
| 25 Jan 23 |
4.47500 +0.00 |
4.63 | 4.47 | 4.47 | 533,036 |
| 24 Jan 23 |
4.47500 -0.18 |
4.51 | 4.47 | 4.51 | 15,000 |
| 23 Jan 23 |
4.65000 -0.15 |
4.65 | 4.58 | 4.65 | 13,302 |
| 20 Jan 23 |
4.80000 +0.00 |
4.85 | 4.61 | 4.80 | 22,968 |
| 19 Jan 23 |
4.80000 +0.00 |
4.85 | 4.60 | 4.80 | 42,652 |
| 18 Jan 23 |
4.80000 +0.00 |
4.84 | 4.65 | 4.80 | 11,993 |
| 17 Jan 23 |
4.80000 +0.20 |
4.80 | 4.45 | 4.55 | 670,278 |
| 16 Jan 23 |
4.60000 +0.30 |
4.89 | 4.45 | 4.45 | 982,130 |
| 13 Jan 23 |
4.30000 -0.15 |
4.45 | 4.24 | 4.45 | 1,513,180 |
| 12 Jan 23 |
4.45000 +0.00 |
4.50 | 4.24 | 4.45 | 159,860 |
| 11 Jan 23 |
4.45000 +0.00 |
4.60 | 4.20 | 4.45 | 544,131 |
| 10 Jan 23 |
4.45000 +0.20 |
4.80 | 4.15 | 4.65 | 717,269 |
| 09 Jan 23 |
4.25000 -0.40 |
4.72 | 4.25 | 4.65 | 83,987 |
| 06 Jan 23 |
4.65000 -0.10 |
4.80 | 4.51 | 4.75 | 505,555 |
| 05 Jan 23 |
4.75000 -0.15 |
4.93 | 4.75 | 4.90 | 131,876 |
| 04 Jan 23 |
4.90000 -0.25 |
5.24 | 4.90 | 5.15 | 365,648 |
| 03 Jan 23 |
5.15000 +0.40 |
5.40 | 4.64 | 4.75 | 528,762 |
| 30 Dec 22 |
4.75000 -0.55 |
5.98 | 4.20 | 5.30 | 2,438,166 |
| 29 Dec 22 |
5.30000 +0.00 |
5.30 | 5.10 | 5.30 | 86,550 |
| 28 Dec 22 |
5.30000 -0.45 |
5.50 | 5.30 | 5.50 | 10,108 |
| 23 Dec 22 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 72,878 |
| 21 Dec 22 |
5.75000 +0.00 |
5.75 | 5.51 | 5.75 | 4,436 |
| 20 Dec 22 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 176,991 |
| 19 Dec 22 |
5.75000 +0.00 |
5.80 | 5.55 | 5.75 | 1,744 |
| 16 Dec 22 |
5.75000 +0.00 |
5.80 | 5.75 | 5.75 | 35,975 |
| 15 Dec 22 |
5.75000 +0.10 |
5.75 | 5.52 | 5.75 | 159,831 |
| 14 Dec 22 |
5.65000 +0.00 |
5.74 | 5.62 | 5.65 | 1,667,795 |
| 13 Dec 22 |
5.65000 -0.10 |
5.78 | 5.50 | 5.75 | 560,386 |
| 09 Dec 22 |
5.75000 -0.50 |
6.09 | 5.63 | 6.09 | 389,295 |
| 08 Dec 22 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 124,911 |
| 06 Dec 22 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 63,861 |
| 05 Dec 22 |
6.25000 +0.00 |
6.47 | 5.80 | 6.25 | 590,735 |
| 02 Dec 22 |
6.25000 +0.00 |
6.25 | 6.24 | 6.25 | 29,001 |
| 01 Dec 22 |
6.25000 +0.00 |
6.29 | 6.25 | 6.25 | 94,340 |
| 30 Nov 22 |
6.25000 -0.15 |
6.88 | 6.20 | 6.40 | 2,156,520 |
| 29 Nov 22 |
6.40000 +0.15 |
6.40 | 6.00 | 6.25 | 250,400 |
| 28 Nov 22 |
6.25000 +0.25 |
6.49 | 6.05 | 6.05 | 143,612 |
| 25 Nov 22 |
6.00000 +0.15 |
6.41 | 5.50 | 5.85 | 517,343 |
| 24 Nov 22 |
5.85000 +0.10 |
6.00 | 5.85 | 5.85 | 47,424 |
| 23 Nov 22 |
5.75000 +0.30 |
5.99 | 5.47 | 5.47 | 224,445 |
| 22 Nov 22 |
5.45000 +0.35 |
5.66 | 5.45 | 5.45 | 145,825 |
| 21 Nov 22 |
5.10000 +0.00 |
5.42 | 5.02 | 5.10 | 25,902 |
| 18 Nov 22 |
5.10000 +0.20 |
5.70 | 4.53 | 4.90 | 1,656,229 |
| 17 Nov 22 |
4.90000 -0.10 |
5.50 | 4.71 | 5.00 | 771,011 |
| 16 Nov 22 |
5.00000 +0.20 |
5.00 | 4.73 | 4.75 | 55,970 |
| 15 Nov 22 |
4.80000 -0.25 |
4.80 | 4.71 | 4.80 | 99,951 |
| 14 Nov 22 |
5.05000 +0.00 |
5.29 | 4.72 | 5.05 | 23,193 |
| 11 Nov 22 |
5.05000 +0.00 |
5.36 | 5.05 | 5.05 | 100,000 |
| 10 Nov 22 |
5.05000 -0.20 |
5.05 | 4.75 | 5.05 | 204,204 |
| 09 Nov 22 |
5.25000 +0.05 |
5.40 | 5.00 | 5.20 | 860,074 |
| 08 Nov 22 |
5.20000 +0.00 |
5.38 | 5.10 | 5.20 | 62,121 |
| 07 Nov 22 |
5.20000 +0.25 |
5.40 | 5.10 | 5.10 | 205,184 |
| 04 Nov 22 |
4.95000 +0.45 |
5.00 | 4.10 | 4.50 | 348,628 |
| 03 Nov 22 |
4.50000 +0.00 |
4.84 | 4.50 | 4.50 | 1,033 |
| 02 Nov 22 |
4.50000 +0.00 |
4.50 | 4.35 | 4.50 | 200 |
| 01 Nov 22 |
4.50000 +0.00 |
4.50 | 4.00 | 4.50 | 6,470 |
| 31 Oct 22 |
4.50000 +0.00 |
4.55 | 4.50 | 4.50 | 156,000 |
| 27 Oct 22 |
4.50000 +0.00 |
4.80 | 4.50 | 4.50 | 15,499 |
| 25 Oct 22 |
4.50000 +0.00 |
4.90 | 4.50 | 4.50 | 10,204 |
| 21 Oct 22 |
4.50000 +0.00 |
4.90 | 4.50 | 4.50 | 102 |
| 20 Oct 22 |
4.50000 +0.00 |
4.89 | 4.19 | 4.50 | 31,610 |
| 17 Oct 22 |
4.50000 +0.00 |
4.80 | 4.10 | 4.50 | 151,940 |
| 14 Oct 22 |
4.50000 +0.00 |
4.50 | 4.18 | 4.50 | 9,000 |
| 13 Oct 22 |
4.50000 +0.25 |
4.50 | 4.18 | 4.25 | 105,986 |
| 12 Oct 22 |
4.25000 -0.50 |
4.55 | 4.25 | 4.55 | 123,957 |
| 11 Oct 22 |
4.75000 -0.25 |
5.05 | 4.75 | 5.00 | 48,146 |
| 10 Oct 22 |
5.00000 +0.00 |
5.05 | 5.00 | 5.00 | 3,346 |
| 07 Oct 22 |
5.00000 +0.00 |
5.07 | 4.81 | 5.00 | 210,192 |
| 06 Oct 22 |
5.00000 +0.00 |
5.07 | 5.00 | 5.00 | 52,445 |
| 05 Oct 22 |
5.00000 -0.15 |
5.19 | 4.80 | 5.15 | 107,106 |
| 04 Oct 22 |
5.15000 +0.00 |
5.50 | 4.85 | 5.15 | 140,106 |
| 03 Oct 22 |
5.15000 +0.30 |
5.15 | 4.83 | 4.85 | 194,420 |
| 30 Sep 22 |
4.85000 +0.20 |
5.00 | 4.70 | 4.70 | 737,992 |
| 29 Sep 22 |
4.65000 -0.20 |
4.85 | 4.51 | 4.65 | 299,730 |
| 28 Sep 22 |
4.85000 +0.00 |
5.10 | 4.54 | 4.85 | 158,593 |
| 27 Sep 22 |
4.85000 +0.25 |
5.50 | 4.65 | 4.65 | 511,649 |
| 26 Sep 22 |
4.60000 +0.85 |
5.33 | 4.07 | 4.25 | 1,544,719 |
| 22 Sep 22 |
3.75000 +0.00 |
3.75 | 3.52 | 3.75 | 24,121 |
| 21 Sep 22 |
3.75000 +0.00 |
3.80 | 3.75 | 3.75 | 85,841 |
| 15 Sep 22 |
3.75000 -0.05 |
3.75 | 3.60 | 3.75 | 30,303 |
| 09 Sep 22 |
3.80000 +0.00 |
3.80 | 3.60 | 3.80 | 2,455 |
| 08 Sep 22 |
3.80000 +0.00 |
3.88 | 3.80 | 3.80 | 5,644 |
| 07 Sep 22 |
3.80000 +0.00 |
4.00 | 3.80 | 3.80 | 5,058 |
| 06 Sep 22 |
3.80000 -0.15 |
3.80 | 3.67 | 3.80 | 90,000 |
| 05 Sep 22 |
3.95000 -0.10 |
3.95 | 3.81 | 3.95 | 80,400 |
| 02 Sep 22 |
4.05000 +0.00 |
4.05 | 4.00 | 4.05 | 800,000 |
| 31 Aug 22 |
4.05000 -0.10 |
4.05 | 3.81 | 4.05 | 2,933 |
| 30 Aug 22 |
4.15000 +0.00 |
4.15 | 4.01 | 4.15 | 28,500 |
| 26 Aug 22 |
4.15000 +0.00 |
4.15 | 3.91 | 4.15 | 66,341 |
| 25 Aug 22 |
4.15000 +0.00 |
4.15 | 4.03 | 4.15 | 243,400 |
| 24 Aug 22 |
4.15000 +0.00 |
4.15 | 3.81 | 4.15 | 46,137 |
| 23 Aug 22 |
4.15000 +0.00 |
4.15 | 4.05 | 4.15 | 4,672 |
| 22 Aug 22 |
4.15000 +0.15 |
4.15 | 3.87 | 4.15 | 31,821 |
| 19 Aug 22 |
4.00000 +0.00 |
4.00 | 3.80 | 4.00 | 45,975 |
| 17 Aug 22 |
4.00000 -0.10 |
4.12 | 4.00 | 4.10 | 291,801 |
| 16 Aug 22 |
4.10000 +0.00 |
4.10 | 4.00 | 4.10 | 67,408 |
| 15 Aug 22 |
4.10000 +0.05 |
4.13 | 3.94 | 4.05 | 466,261 |
| 12 Aug 22 |
4.05000 +0.10 |
4.13 | 3.98 | 3.98 | 296,347 |
| 11 Aug 22 |
3.95000 +0.20 |
3.95 | 3.82 | 3.82 | 281,741 |
| 10 Aug 22 |
3.75000 +0.05 |
3.85 | 3.52 | 3.70 | 58,718 |
| 09 Aug 22 |
3.70000 +0.00 |
3.75 | 3.51 | 3.70 | 307,814 |
| 08 Aug 22 |
3.70000 +0.00 |
3.77 | 3.70 | 3.70 | 1,326 |
| 05 Aug 22 |
3.70000 +0.15 |
3.70 | 3.52 | 3.55 | 409,865 |
| 02 Aug 22 |
3.55000 +0.00 |
3.60 | 3.40 | 3.55 | 119,314 |
| 01 Aug 22 |
3.55000 -0.13 |
3.55 | 3.26 | 3.55 | 676,696 |
| 28 Jul 22 |
3.67500 +0.00 |
3.69 | 3.41 | 3.67 | 82,083 |
| 27 Jul 22 |
3.67500 -0.10 |
3.74 | 3.41 | 3.74 | 33,696 |
| 26 Jul 22 |
3.77500 +0.15 |
3.78 | 3.52 | 3.63 | 500,000 |
| 22 Jul 22 |
3.62500 -0.30 |
4.20 | 3.46 | 3.92 | 599,282 |
| 21 Jul 22 |
3.92500 +0.00 |
3.92 | 3.65 | 3.92 | 495 |
| 20 Jul 22 |
3.92500 -0.10 |
3.95 | 3.60 | 3.95 | 339,956 |
| 19 Jul 22 |
4.02500 +0.00 |
4.04 | 3.85 | 4.03 | 52,175 |
| 18 Jul 22 |
4.02500 +0.00 |
4.04 | 4.03 | 4.03 | 90,396 |
| 15 Jul 22 |
4.02500 +0.00 |
4.03 | 3.88 | 4.03 | 1,728 |
| 13 Jul 22 |
4.02500 -0.15 |
4.03 | 3.85 | 4.03 | 158,309 |
| 12 Jul 22 |
4.17500 +0.00 |
4.18 | 3.85 | 4.18 | 62,303 |
| 11 Jul 22 |
4.17500 -0.32 |
4.18 | 3.85 | 3.92 | 226,020 |
| 08 Jul 22 |
4.50000 +0.32 |
4.50 | 3.85 | 4.18 | 228,937 |
| 06 Jul 22 |
4.17500 +0.33 |
4.24 | 3.93 | 3.93 | 510,710 |
| 05 Jul 22 |
3.85000 +0.00 |
3.93 | 3.85 | 3.85 | 10,006 |
| 04 Jul 22 |
3.85000 +0.05 |
3.97 | 3.61 | 3.80 | 613,607 |
| 01 Jul 22 |
3.80000 -0.35 |
4.03 | 3.65 | 4.03 | 401,769 |
| 30 Jun 22 |
4.15000 +0.00 |
4.15 | 3.80 | 4.10 | 236,550 |
| 29 Jun 22 |
4.15000 +0.00 |
4.15 | 4.00 | 4.15 | 150,000 |
| 28 Jun 22 |
4.15000 +0.00 |
4.15 | 4.04 | 4.15 | 495 |
| 27 Jun 22 |
4.15000 +0.00 |
4.15 | 3.81 | 4.15 | 27,884 |
| 24 Jun 22 |
4.15000 -0.15 |
4.15 | 3.71 | 4.15 | 530,645 |
| 23 Jun 22 |
4.30000 -0.05 |
4.30 | 4.00 | 4.30 | 150,000 |
| 22 Jun 22 |
4.35000 +0.00 |
4.35 | 4.00 | 4.35 | 324,000 |
| 21 Jun 22 |
4.35000 +0.00 |
4.35 | 4.27 | 4.35 | 188 |
| 20 Jun 22 |
4.35000 +0.05 |
4.35 | 4.11 | 4.30 | 485,312 |
| 16 Jun 22 |
4.30000 +0.00 |
4.36 | 4.10 | 4.30 | 79,317 |
| 13 Jun 22 |
4.30000 +0.00 |
4.44 | 4.16 | 4.30 | 45,000 |
| 10 Jun 22 |
4.30000 +0.05 |
4.43 | 4.00 | 4.25 | 371,201 |
| 09 Jun 22 |
4.25000 +0.00 |
4.29 | 4.25 | 4.25 | 60,503 |
| 08 Jun 22 |
4.25000 +0.00 |
4.32 | 4.25 | 4.25 | 114,825 |
| 07 Jun 22 |
4.25000 -0.10 |
4.40 | 4.00 | 4.35 | 516,144 |
| 06 Jun 22 |
4.35000 -0.10 |
4.47 | 4.20 | 4.45 | 237,827 |
| 01 Jun 22 |
4.45000 +0.00 |
4.65 | 4.20 | 4.45 | 1,758,556 |
| 31 May 22 |
4.45000 -0.20 |
4.63 | 4.22 | 4.63 | 855,022 |
| 30 May 22 |
4.65000 +0.00 |
4.66 | 4.50 | 4.65 | 67,200 |
| 27 May 22 |
4.65000 +0.00 |
4.69 | 4.50 | 4.65 | 97,881 |
| 26 May 22 |
4.65000 -0.10 |
4.84 | 4.50 | 4.75 | 424,639 |
| 25 May 22 |
4.75000 +0.00 |
4.84 | 4.57 | 4.75 | 6,048 |
| 24 May 22 |
4.75000 +0.00 |
4.87 | 4.75 | 4.75 | 20,450 |
| 23 May 22 |
4.75000 +0.00 |
5.00 | 4.75 | 4.75 | 80,698 |
| 20 May 22 |
4.75000 +0.00 |
5.00 | 4.55 | 4.75 | 1,057,527 |
| 19 May 22 |
4.75000 +0.00 |
4.92 | 4.75 | 4.75 | 70,959 |
| 17 May 22 |
4.75000 +0.00 |
4.95 | 4.70 | 4.75 | 395,455 |
| 16 May 22 |
4.75000 +0.00 |
4.75 | 4.61 | 4.75 | 2,334 |
| 13 May 22 |
4.75000 +0.00 |
5.00 | 4.55 | 4.75 | 1,176,278 |
| 12 May 22 |
4.75000 +0.00 |
4.89 | 4.70 | 4.75 | 200,000 |
| 11 May 22 |
4.75000 -0.35 |
5.08 | 4.70 | 5.08 | 182,225 |
| 10 May 22 |
5.10000 +0.35 |
5.18 | 5.01 | 5.18 | 141,002 |
| 09 May 22 |
4.75000 -0.10 |
4.90 | 4.62 | 4.85 | 209,604 |
| 06 May 22 |
4.85000 +0.00 |
5.00 | 4.85 | 4.85 | 350,000 |
| 05 May 22 |
4.85000 +0.00 |
4.95 | 4.85 | 4.85 | 100,000 |
| 04 May 22 |
4.85000 -0.25 |
4.85 | 4.60 | 4.85 | 20,000 |
| 03 May 22 |
5.10000 +0.00 |
5.10 | 4.34 | 5.10 | 350,882 |
| 29 Apr 22 |
5.10000 +0.00 |
5.10 | 4.70 | 5.10 | 82,009 |
| 28 Apr 22 |
5.10000 +0.00 |
5.10 | 4.70 | 5.10 | 1,415,525 |
| 27 Apr 22 |
5.10000 +0.00 |
5.10 | 4.82 | 5.10 | 29,748 |
| 26 Apr 22 |
5.10000 +0.35 |
5.10 | 4.72 | 4.75 | 437,141 |
| 25 Apr 22 |
4.75000 -0.25 |
5.09 | 4.71 | 5.00 | 157,455 |
| 22 Apr 22 |
5.00000 +0.00 |
5.00 | 4.71 | 5.00 | 101,768 |
| 21 Apr 22 |
5.00000 -0.25 |
5.00 | 5.00 | 5.00 | 33,827 |
| 20 Apr 22 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 213,327 |
| 14 Apr 22 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 897,309 |
| 13 Apr 22 |
5.25000 +0.00 |
5.25 | 5.19 | 5.25 | 38,381 |
| 11 Apr 22 |
5.25000 +0.00 |
5.25 | 5.03 | 5.25 | 169,841 |
| 08 Apr 22 |
5.25000 +0.00 |
5.25 | 5.10 | 5.25 | 109,425 |
| 06 Apr 22 |
5.25000 +0.10 |
5.35 | 5.10 | 5.10 | 1,332,480 |
| 05 Apr 22 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 882,408 |
| 04 Apr 22 |
5.15000 +0.00 |
5.30 | 4.88 | 5.15 | 1,262,331 |
| 01 Apr 22 |
5.15000 -0.60 |
5.55 | 5.00 | 5.55 | 476,268 |
| 31 Mar 22 |
5.75000 +0.00 |
5.79 | 5.55 | 5.75 | 251,549 |
| 30 Mar 22 |
5.75000 +0.00 |
5.79 | 5.55 | 5.75 | 43,228 |
| 29 Mar 22 |
5.75000 -0.13 |
5.92 | 5.60 | 5.88 | 230,784 |
| 28 Mar 22 |
5.87500 +0.00 |
5.97 | 5.75 | 5.88 | 632,050 |
| 25 Mar 22 |
5.87500 +0.25 |
5.92 | 5.75 | 5.75 | 488,524 |
| 24 Mar 22 |
5.62500 +0.38 |
5.65 | 5.15 | 5.25 | 386,908 |
| 23 Mar 22 |
5.25000 -0.63 |
5.61 | 5.25 | 5.61 | 62,404 |
| 22 Mar 22 |
5.87500 +0.00 |
5.88 | 5.76 | 5.88 | 67,425 |
| 21 Mar 22 |
5.87500 +0.13 |
5.94 | 5.58 | 5.75 | 830,964 |
| 18 Mar 22 |
5.75000 +0.00 |
5.90 | 5.50 | 5.75 | 381,591 |
| 17 Mar 22 |
5.75000 -0.50 |
6.27 | 5.50 | 6.25 | 228,602 |
| 16 Mar 22 |
6.25000 -0.13 |
6.26 | 6.25 | 6.26 | 88,076 |
| 15 Mar 22 |
6.37500 +0.00 |
6.42 | 6.38 | 6.38 | 77,695 |
| 14 Mar 22 |
6.37500 +0.25 |
6.61 | 6.05 | 6.13 | 642,678 |
| 11 Mar 22 |
6.12500 +1.15 |
6.13 | 4.71 | 4.97 | 616,143 |
| 10 Mar 22 |
4.97500 +0.22 |
4.97 | 4.51 | 4.75 | 404,834 |
| 09 Mar 22 |
4.75000 -0.05 |
4.90 | 4.40 | 4.80 | 308,310 |
| 08 Mar 22 |
4.80000 +0.00 |
5.00 | 4.50 | 4.80 | 506,960 |
| 07 Mar 22 |
4.80000 -0.82 |
5.40 | 4.61 | 5.40 | 310,689 |
| 04 Mar 22 |
5.62500 -0.50 |
5.97 | 5.05 | 5.97 | 577,778 |
| 03 Mar 22 |
6.12500 -0.13 |
6.45 | 5.76 | 6.25 | 162,889 |
| 02 Mar 22 |
6.25000 -0.15 |
6.25 | 6.03 | 6.25 | 31,000 |
| 01 Mar 22 |
6.40000 -0.10 |
6.88 | 6.40 | 6.50 | 6,210 |
| 28 Feb 22 |
6.50000 +0.00 |
6.70 | 6.08 | 6.50 | 179,399 |
| 25 Feb 22 |
6.50000 +0.00 |
6.60 | 6.50 | 6.50 | 30,182 |
| 23 Feb 22 |
6.50000 +0.00 |
6.50 | 6.08 | 6.50 | 8,916 |
| 22 Feb 22 |
6.50000 +0.00 |
6.93 | 6.17 | 6.50 | 61,552 |
| 21 Feb 22 |
6.50000 +0.25 |
6.50 | 6.36 | 6.36 | 15,731 |
| 18 Feb 22 |
6.25000 +0.00 |
6.37 | 6.11 | 6.25 | 131,247 |
| 17 Feb 22 |
6.25000 +0.00 |
6.29 | 6.11 | 6.25 | 55,120 |
| 16 Feb 22 |
6.25000 +0.00 |
6.25 | 6.23 | 6.25 | 193,584 |
| 15 Feb 22 |
6.25000 +0.00 |
6.25 | 6.03 | 6.25 | 3,831 |
| 14 Feb 22 |
6.25000 +0.00 |
6.25 | 6.02 | 6.25 | 5,718 |
| 11 Feb 22 |
6.25000 +0.00 |
6.38 | 6.02 | 6.25 | 42,705 |
| 10 Feb 22 |
6.25000 +0.00 |
6.43 | 6.05 | 6.35 | 27,322 |
| 08 Feb 22 |
6.25000 -0.13 |
6.40 | 6.00 | 6.38 | 210,732 |
| 07 Feb 22 |
6.37500 +0.00 |
6.46 | 6.38 | 6.38 | 5,650 |
| 04 Feb 22 |
6.37500 +0.00 |
6.44 | 6.24 | 6.38 | 150,754 |
| 03 Feb 22 |
6.37500 +0.00 |
6.60 | 6.38 | 6.38 | 300,000 |
| 02 Feb 22 |
6.37500 -0.13 |
6.38 | 6.30 | 6.38 | 21,500 |
| 01 Feb 22 |
6.50000 +0.00 |
6.70 | 6.50 | 6.50 | 71,411 |
| 28 Jan 22 |
6.50000 +0.00 |
6.50 | 6.35 | 6.50 | 10,000 |
| 27 Jan 22 |
6.50000 +0.13 |
6.70 | 6.49 | 6.49 | 64,806 |
| 26 Jan 22 |
6.37500 -0.30 |
6.70 | 6.27 | 6.68 | 121,673 |
| 25 Jan 22 |
6.67500 -0.42 |
6.70 | 6.60 | 6.70 | 75,083 |
| 24 Jan 22 |
7.10000 +0.00 |
7.10 | 6.70 | 7.10 | 14,647 |
| 21 Jan 22 |
7.10000 +0.00 |
7.10 | 7.05 | 7.10 | 44,964 |
| 20 Jan 22 |
7.10000 -0.15 |
7.10 | 6.70 | 7.10 | 115,342 |
| 19 Jan 22 |
7.25000 +0.00 |
7.25 | 7.10 | 7.25 | 85,000 |
| 18 Jan 22 |
7.25000 -0.25 |
7.25 | 7.00 | 7.25 | 16,736 |
| 17 Jan 22 |
7.50000 +0.00 |
7.50 | 7.02 | 7.50 | 60,747 |
| 14 Jan 22 |
7.50000 +0.25 |
7.60 | 7.02 | 7.25 | 68,721 |
| 13 Jan 22 |
7.25000 +0.00 |
7.25 | 7.02 | 7.25 | 7,000 |
| 12 Jan 22 |
7.25000 +0.10 |
7.25 | 7.21 | 7.21 | 3,465 |
| 11 Jan 22 |
7.15000 +0.13 |
7.17 | 7.15 | 7.15 | 100,000 |
| 10 Jan 22 |
7.02500 +0.00 |
7.16 | 6.81 | 7.03 | 352,630 |
| 07 Jan 22 |
7.02500 -0.13 |
7.40 | 6.80 | 7.15 | 116,853 |
| 06 Jan 22 |
7.15000 -0.25 |
7.50 | 7.00 | 7.40 | 273,479 |
| 05 Jan 22 |
7.40000 -0.10 |
7.40 | 7.02 | 7.40 | 84,566 |
| 04 Jan 22 |
7.50000 -0.10 |
7.61 | 7.20 | 7.60 | 85,467 |
| 24 Dec 21 |
7.60000 -0.05 |
7.60 | 7.40 | 7.60 | 33,905 |
| 20 Dec 21 |
7.65000 +0.00 |
7.72 | 7.65 | 7.65 | 647 |
| 17 Dec 21 |
7.65000 +0.00 |
7.80 | 7.50 | 7.65 | 120,563 |
| 15 Dec 21 |
7.65000 +0.00 |
7.67 | 7.50 | 7.65 | 41,269 |
| 14 Dec 21 |
7.65000 +0.00 |
7.67 | 7.65 | 7.65 | 260 |
| 13 Dec 21 |
7.65000 +0.00 |
7.72 | 7.50 | 7.65 | 33,250 |
| 10 Dec 21 |
7.65000 -0.22 |
7.65 | 7.54 | 7.65 | 106,931 |
| 09 Dec 21 |
7.87500 +0.25 |
8.00 | 7.60 | 7.63 | 227,327 |
| 08 Dec 21 |
7.62500 +0.00 |
7.85 | 7.61 | 7.63 | 65,708 |
| 07 Dec 21 |
7.62500 -0.88 |
8.22 | 7.60 | 8.22 | 346,442 |
| 06 Dec 21 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 54,000 |
| 03 Dec 21 |
8.50000 +0.00 |
9.00 | 8.10 | 8.50 | 33,911 |
| 02 Dec 21 |
8.50000 +0.88 |
8.62 | 8.13 | 8.13 | 634,830 |
| 01 Dec 21 |
7.62500 -0.38 |
8.23 | 7.50 | 8.00 | 337,439 |
| 30 Nov 21 |
8.00000 +0.60 |
8.25 | 7.34 | 7.34 | 536,776 |
| 29 Nov 21 |
7.40000 +0.00 |
7.40 | 7.31 | 7.40 | 79,806 |
| 26 Nov 21 |
7.40000 -0.25 |
7.49 | 7.31 | 7.49 | 136,480 |
| 25 Nov 21 |
7.65000 +0.00 |
7.65 | 7.55 | 7.65 | 3,105 |
| 24 Nov 21 |
7.65000 +0.00 |
7.65 | 7.55 | 7.65 | 4,858 |
| 23 Nov 21 |
7.65000 +0.00 |
7.81 | 7.55 | 7.65 | 22,787 |
| 22 Nov 21 |
7.65000 +0.13 |
7.81 | 7.30 | 7.53 | 97,126 |
| 19 Nov 21 |
7.52500 -0.13 |
7.63 | 7.30 | 7.63 | 164,285 |
| 18 Nov 21 |
7.65000 +0.00 |
7.65 | 7.33 | 7.65 | 30,600 |
| 17 Nov 21 |
7.65000 -0.28 |
7.93 | 7.60 | 7.93 | 40,112 |
| 16 Nov 21 |
7.92500 +0.00 |
8.07 | 7.63 | 7.93 | 28,000 |
| 12 Nov 21 |
7.92500 -0.20 |
8.10 | 7.75 | 8.10 | 70,433 |
| 11 Nov 21 |
8.12500 -0.07 |
8.18 | 8.05 | 8.18 | 50,434 |
| 10 Nov 21 |
8.20000 -0.23 |
8.25 | 8.20 | 8.25 | 60,000 |
| 09 Nov 21 |
8.42500 +0.18 |
8.66 | 8.25 | 8.52 | 17,705 |
| 08 Nov 21 |
8.25000 -0.23 |
8.58 | 8.25 | 8.48 | 175,070 |
| 05 Nov 21 |
8.47500 +0.00 |
8.58 | 8.25 | 8.48 | 16,911 |
| 04 Nov 21 |
8.47500 +0.00 |
8.59 | 8.30 | 8.48 | 14,218 |
| 03 Nov 21 |
8.47500 +0.13 |
8.59 | 8.30 | 8.35 | 139,956 |
| 02 Nov 21 |
8.35000 -0.05 |
8.40 | 8.24 | 8.40 | 160,000 |
| 01 Nov 21 |
8.40000 +0.77 |
8.50 | 7.53 | 7.63 | 457,224 |
| 29 Oct 21 |
7.62500 -0.13 |
7.63 | 7.50 | 7.63 | 147,166 |
| 28 Oct 21 |
7.75000 -0.38 |
7.75 | 7.70 | 7.75 | 41,666 |
| 27 Oct 21 |
8.12500 +0.00 |
8.13 | 8.09 | 8.13 | 12,135 |
| 26 Oct 21 |
8.12500 +0.00 |
8.13 | 8.09 | 8.13 | 18,281 |
| 22 Oct 21 |
8.12500 -0.13 |
8.13 | 8.00 | 8.13 | 113,586 |
| 20 Oct 21 |
8.25000 +0.63 |
8.25 | 7.90 | 7.90 | 254,857 |
| 18 Oct 21 |
7.62500 +0.00 |
7.70 | 7.57 | 7.63 | 8,161 |
| 15 Oct 21 |
7.62500 +0.00 |
7.72 | 7.50 | 7.63 | 193,773 |
| 14 Oct 21 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 123,266 |
| 13 Oct 21 |
7.62500 -0.28 |
7.74 | 7.55 | 7.74 | 90,102 |
| 12 Oct 21 |
7.90000 -0.12 |
8.00 | 7.65 | 7.90 | 544,398 |
| 11 Oct 21 |
8.02500 -0.23 |
8.47 | 7.96 | 8.25 | 46,623 |
| 08 Oct 21 |
8.25000 -0.10 |
8.25 | 8.21 | 8.25 | 54,092 |
| 07 Oct 21 |
8.35000 +0.20 |
8.55 | 8.19 | 8.19 | 431,000 |
| 06 Oct 21 |
8.15000 +0.00 |
8.20 | 7.81 | 8.15 | 13,175 |
| 05 Oct 21 |
8.15000 +0.00 |
8.20 | 7.81 | 8.15 | 30,645 |
| 04 Oct 21 |
8.15000 +0.02 |
8.20 | 7.84 | 8.13 | 257,853 |
| 01 Oct 21 |
8.12500 -0.13 |
8.40 | 8.00 | 8.25 | 35,000 |
| 30 Sep 21 |
8.25000 -0.25 |
8.25 | 8.20 | 8.25 | 62,151 |
| 29 Sep 21 |
8.50000 +0.35 |
8.70 | 8.22 | 8.22 | 193,920 |
| 28 Sep 21 |
8.15000 -1.23 |
8.50 | 7.80 | 8.50 | 581,432 |
| 27 Sep 21 |
9.37500 +0.13 |
9.60 | 8.96 | 9.30 | 139,896 |
| 24 Sep 21 |
9.25000 +0.50 |
9.50 | 8.74 | 8.75 | 226,179 |
| 22 Sep 21 |
8.75000 +0.00 |
8.75 | 8.74 | 8.75 | 59,762 |
| 21 Sep 21 |
8.75000 +0.00 |
8.75 | 8.51 | 8.75 | 5,174 |
| 20 Sep 21 |
8.75000 -0.05 |
8.75 | 8.60 | 8.75 | 656,077 |
| 16 Sep 21 |
8.80000 +0.00 |
8.80 | 8.60 | 8.80 | 18,995 |
| 15 Sep 21 |
8.80000 +0.00 |
8.80 | 8.60 | 8.80 | 15,497 |
| 13 Sep 21 |
8.80000 +0.05 |
8.80 | 8.60 | 8.75 | 289,736 |
| 10 Sep 21 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 127,815 |
| 08 Sep 21 |
8.75000 -0.38 |
8.77 | 8.60 | 8.77 | 155,000 |
| 07 Sep 21 |
9.12500 +0.00 |
9.13 | 8.93 | 9.13 | 71,269 |
| 06 Sep 21 |
9.12500 +0.00 |
9.13 | 8.75 | 9.13 | 11,767 |
| 03 Sep 21 |
9.12500 +0.00 |
9.13 | 8.75 | 9.13 | 44,969 |
| 02 Sep 21 |
9.12500 +0.00 |
9.13 | 9.09 | 9.13 | 29,508 |
| 31 Aug 21 |
9.12500 +0.38 |
9.17 | 8.85 | 8.85 | 80,557 |
| 27 Aug 21 |
8.75000 +0.00 |
9.31 | 8.60 | 8.75 | 490,319 |
| 26 Aug 21 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 240,385 |
| 24 Aug 21 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 35,294 |
| 23 Aug 21 |
8.75000 +0.00 |
8.82 | 8.54 | 8.75 | 109,000 |
| 19 Aug 21 |
8.75000 -0.38 |
9.00 | 8.43 | 9.00 | 290,179 |
| 18 Aug 21 |
9.12500 +0.00 |
9.13 | 8.75 | 9.13 | 3,262 |
| 17 Aug 21 |
9.12500 +0.00 |
9.13 | 8.55 | 9.13 | 68,684 |
| 16 Aug 21 |
9.12500 +0.00 |
9.13 | 8.50 | 9.13 | 63,361 |
| 13 Aug 21 |
9.12500 -0.13 |
9.15 | 8.80 | 9.15 | 166,038 |
| 12 Aug 21 |
9.25000 +0.00 |
9.25 | 9.19 | 9.25 | 114,277 |
| 11 Aug 21 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 222 |
| 10 Aug 21 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 115,000 |
| 09 Aug 21 |
9.25000 +0.40 |
9.37 | 9.00 | 9.00 | 172,131 |
| 06 Aug 21 |
8.85000 +0.10 |
9.00 | 8.85 | 8.85 | 93,464 |
| 05 Aug 21 |
8.75000 -0.50 |
9.40 | 8.65 | 9.25 | 372,997 |
| 04 Aug 21 |
9.25000 +0.70 |
9.40 | 8.98 | 8.98 | 290,691 |
| 03 Aug 21 |
8.55000 -0.82 |
9.17 | 8.55 | 9.17 | 806,964 |
| 02 Aug 21 |
9.37500 -0.63 |
10.45 | 9.08 | 10.00 | 438,333 |
| 30 Jul 21 |
10.00000 +1.25 |
10.28 | 8.80 | 8.80 | 1,205,632 |
| 29 Jul 21 |
8.75000 -0.35 |
9.16 | 8.50 | 9.10 | 248,283 |
| 28 Jul 21 |
9.10000 -0.40 |
9.75 | 8.80 | 9.50 | 361,282 |
| 27 Jul 21 |
9.50000 +0.40 |
9.50 | 9.25 | 9.50 | 96,966 |
| 26 Jul 21 |
9.10000 +0.00 |
9.10 | 8.85 | 9.10 | 49,999 |
| 23 Jul 21 |
9.10000 -0.15 |
9.20 | 8.50 | 9.20 | 539,347 |
| 22 Jul 21 |
9.25000 -0.40 |
9.67 | 9.00 | 9.50 | 555,171 |
| 21 Jul 21 |
9.65000 +0.00 |
9.82 | 9.65 | 9.65 | 174,961 |
| 20 Jul 21 |
9.65000 +0.15 |
9.65 | 9.37 | 9.50 | 2,150 |
| 19 Jul 21 |
9.50000 -0.15 |
9.73 | 9.33 | 9.65 | 38,182 |
| 16 Jul 21 |
9.65000 +0.00 |
9.88 | 9.45 | 9.65 | 187,917 |
| 15 Jul 21 |
9.65000 +0.00 |
9.85 | 9.65 | 9.65 | 304 |
| 14 Jul 21 |
9.65000 -0.25 |
9.85 | 9.35 | 9.85 | 139,862 |
| 13 Jul 21 |
9.90000 -0.05 |
10.30 | 9.66 | 9.95 | 24,584 |
| 12 Jul 21 |
9.95000 -0.55 |
10.15 | 9.63 | 10.15 | 160,450 |
| 09 Jul 21 |
10.50000 +0.00 |
10.85 | 10.50 | 10.50 | 221,871 |
| 08 Jul 21 |
10.50000 +0.00 |
10.85 | 10.50 | 10.50 | 181,269 |
| 07 Jul 21 |
10.50000 -0.80 |
11.00 | 10.26 | 11.00 | 221,370 |
| 06 Jul 21 |
11.30000 +0.00 |
11.30 | 10.85 | 11.30 | 190,081 |
| 05 Jul 21 |
11.30000 +0.80 |
11.62 | 10.85 | 10.85 | 232,835 |
| 02 Jul 21 |
10.50000 +0.25 |
10.90 | 10.47 | 10.47 | 135,547 |
| 01 Jul 21 |
10.25000 +0.25 |
10.60 | 10.10 | 10.10 | 331,448 |
| 30 Jun 21 |
10.00000 -1.75 |
11.00 | 9.55 | 11.00 | 1,325,812 |
| 29 Jun 21 |
11.75000 +0.25 |
11.80 | 11.53 | 11.53 | 241,000 |
| 28 Jun 21 |
11.50000 +0.35 |
11.58 | 11.25 | 11.40 | 58,688 |
| 25 Jun 21 |
11.15000 -0.10 |
11.50 | 10.60 | 11.25 | 363,554 |
| 24 Jun 21 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 25,059 |
| 23 Jun 21 |
11.25000 -0.65 |
11.33 | 11.00 | 11.33 | 246,203 |
| 22 Jun 21 |
11.90000 +0.00 |
11.90 | 11.35 | 11.90 | 3,614 |
| 21 Jun 21 |
11.90000 -0.10 |
12.13 | 11.50 | 12.00 | 110,440 |
| 18 Jun 21 |
12.00000 +0.00 |
12.00 | 11.88 | 12.00 | 8,000 |
| 17 Jun 21 |
12.00000 -0.60 |
12.68 | 11.90 | 12.60 | 196,052 |
| 16 Jun 21 |
12.60000 +0.85 |
12.80 | 11.90 | 11.90 | 133,086 |
| 15 Jun 21 |
11.75000 +0.25 |
12.04 | 11.10 | 11.50 | 199,620 |
| 14 Jun 21 |
11.50000 +0.25 |
11.70 | 11.05 | 11.25 | 169,797 |
| 11 Jun 21 |
11.25000 -0.25 |
11.90 | 11.00 | 11.50 | 255,552 |
| 10 Jun 21 |
11.50000 -0.50 |
11.94 | 11.50 | 11.94 | 93,000 |
| 09 Jun 21 |
12.00000 -0.85 |
12.84 | 12.00 | 12.84 | 116,717 |
| 08 Jun 21 |
12.85000 +0.00 |
12.88 | 12.70 | 12.85 | 53,404 |
| 07 Jun 21 |
12.85000 +0.75 |
12.99 | 11.71 | 12.10 | 307,751 |
| 04 Jun 21 |
12.10000 +0.00 |
12.37 | 12.10 | 12.10 | 158,000 |
| 03 Jun 21 |
12.10000 +0.35 |
12.10 | 11.70 | 11.75 | 218,152 |
| 02 Jun 21 |
11.75000 +0.15 |
11.88 | 11.50 | 11.75 | 437,038 |
| 01 Jun 21 |
11.60000 +0.35 |
12.00 | 11.21 | 11.25 | 670,598 |
| 28 May 21 |
11.25000 -1.00 |
11.68 | 11.05 | 11.68 | 449,473 |
| 27 May 21 |
12.25000 +0.25 |
12.25 | 11.55 | 12.00 | 142,591 |
| 26 May 21 |
12.00000 +0.00 |
12.00 | 11.52 | 12.00 | 28,106 |
| 25 May 21 |
12.00000 +0.00 |
12.06 | 11.52 | 12.00 | 50,971 |
| 24 May 21 |
12.00000 -0.25 |
12.38 | 11.55 | 12.25 | 655,284 |
| 21 May 21 |
12.25000 +0.50 |
12.40 | 11.75 | 11.75 | 205,441 |
| 20 May 21 |
11.75000 -0.65 |
12.29 | 11.61 | 12.29 | 711,071 |
| 19 May 21 |
12.40000 -1.30 |
13.41 | 12.00 | 13.41 | 383,428 |
| 18 May 21 |
13.70000 +0.20 |
13.70 | 13.28 | 13.50 | 231,966 |
| 17 May 21 |
13.50000 -0.50 |
14.20 | 13.19 | 14.00 | 162,427 |
| 14 May 21 |
14.00000 +0.25 |
14.30 | 13.62 | 13.75 | 140,133 |
| 13 May 21 |
13.75000 +0.00 |
13.93 | 13.15 | 13.75 | 237,942 |
| 12 May 21 |
13.75000 -1.50 |
15.66 | 13.60 | 15.50 | 1,273,809 |
| 11 May 21 |
15.25000 +0.00 |
15.25 | 15.14 | 15.25 | 71,039 |
| 10 May 21 |
15.25000 +0.40 |
15.79 | 14.55 | 15.50 | 120,309 |
| 07 May 21 |
14.85000 -0.15 |
14.90 | 14.50 | 14.90 | 663,343 |
| 06 May 21 |
15.00000 +0.00 |
15.00 | 14.60 | 14.75 | 320,809 |
| 05 May 21 |
15.00000 +0.10 |
15.20 | 14.51 | 14.90 | 173,298 |
| 04 May 21 |
14.90000 +0.00 |
15.17 | 14.66 | 14.90 | 390,362 |
| 30 Apr 21 |
14.90000 +0.00 |
15.10 | 14.81 | 14.90 | 1,135,379 |
| 29 Apr 21 |
14.90000 +0.00 |
15.18 | 14.81 | 14.90 | 966,745 |
| 28 Apr 21 |
14.90000 -0.15 |
15.10 | 14.80 | 15.05 | 83,985 |
| 27 Apr 21 |
15.05000 +0.00 |
15.15 | 14.80 | 15.05 | 28,250 |
| 26 Apr 21 |
15.05000 +0.05 |
15.51 | 14.81 | 15.00 | 1,066,228 |
| 23 Apr 21 |
15.00000 +0.00 |
15.30 | 14.72 | 15.00 | 156,801 |
| 22 Apr 21 |
15.00000 +0.25 |
15.33 | 14.70 | 14.75 | 331,426 |
| 21 Apr 21 |
14.75000 +0.00 |
15.08 | 14.00 | 14.75 | 196,672 |
| 20 Apr 21 |
14.75000 +0.00 |
15.13 | 14.00 | 14.75 | 21,170 |
| 19 Apr 21 |
14.75000 -0.25 |
15.20 | 14.18 | 15.00 | 223,969 |
| 16 Apr 21 |
15.00000 +0.00 |
15.25 | 14.74 | 15.00 | 25,318 |
| 15 Apr 21 |
15.00000 +0.00 |
15.30 | 14.72 | 15.00 | 151,679 |
| 14 Apr 21 |
15.00000 -0.25 |
15.40 | 15.00 | 15.25 | 215,091 |
| 13 Apr 21 |
15.25000 +0.25 |
15.39 | 15.00 | 15.00 | 388,885 |
| 12 Apr 21 |
15.00000 +0.00 |
15.50 | 14.75 | 15.00 | 253,980 |
| 09 Apr 21 |
15.00000 -0.25 |
15.38 | 14.70 | 15.25 | 338,947 |
| 08 Apr 21 |
15.25000 +0.25 |
15.40 | 14.50 | 15.00 | 290,729 |
| 07 Apr 21 |
15.00000 -0.25 |
15.18 | 14.00 | 15.18 | 574,581 |
| 06 Apr 21 |
15.25000 +0.00 |
15.25 | 15.01 | 15.25 | 307,923 |
| 01 Apr 21 |
15.25000 +0.00 |
15.30 | 15.01 | 15.25 | 430,827 |
| 31 Mar 21 |
15.25000 +0.05 |
15.42 | 15.00 | 15.00 | 481,921 |
| 30 Mar 21 |
15.20000 -0.30 |
15.50 | 14.50 | 15.50 | 84,339 |
| 29 Mar 21 |
15.50000 +0.00 |
15.50 | 15.25 | 15.50 | 260,159 |
| 26 Mar 21 |
15.50000 +0.00 |
15.56 | 15.25 | 15.50 | 193,061 |
| 25 Mar 21 |
15.50000 -0.25 |
15.75 | 15.50 | 15.75 | 83,615 |
| 24 Mar 21 |
15.75000 +0.00 |
15.98 | 15.61 | 15.75 | 282,148 |
| 23 Mar 21 |
15.75000 +0.00 |
15.90 | 15.56 | 15.75 | 173,355 |
| 22 Mar 21 |
15.75000 -0.25 |
16.25 | 15.25 | 16.00 | 298,829 |
| 19 Mar 21 |
16.00000 +0.00 |
16.25 | 15.50 | 16.00 | 31,477 |
| 18 Mar 21 |
16.00000 -0.25 |
16.44 | 15.50 | 16.25 | 839,000 |
| 17 Mar 21 |
16.25000 -0.25 |
16.48 | 16.20 | 16.48 | 12,352 |
| 16 Mar 21 |
16.50000 +0.25 |
17.00 | 16.20 | 16.50 | 210,865 |
| 15 Mar 21 |
16.25000 +0.00 |
16.47 | 15.50 | 16.25 | 1,101,279 |
| 12 Mar 21 |
16.25000 +0.00 |
16.50 | 15.65 | 16.25 | 32,296 |
| 11 Mar 21 |
16.25000 +0.00 |
16.52 | 15.91 | 16.25 | 90,474 |
| 10 Mar 21 |
16.25000 +0.00 |
16.52 | 15.51 | 16.25 | 105,402 |
| 09 Mar 21 |
16.25000 -0.50 |
16.70 | 16.25 | 16.70 | 200,199 |
| 08 Mar 21 |
16.75000 +0.00 |
17.00 | 16.50 | 16.75 | 106,519 |
| 05 Mar 21 |
16.75000 -0.75 |
17.60 | 16.50 | 17.50 | 309,035 |
| 04 Mar 21 |
17.50000 -0.65 |
18.51 | 17.50 | 18.15 | 323,864 |
| 03 Mar 21 |
18.15000 -0.25 |
18.54 | 17.66 | 18.40 | 110,435 |
| 02 Mar 21 |
18.40000 -0.20 |
18.80 | 18.05 | 18.40 | 256,898 |
| 01 Mar 21 |
18.60000 -0.90 |
19.80 | 18.15 | 19.50 | 371,617 |
| 26 Feb 21 |
19.50000 -0.20 |
20.00 | 19.20 | 19.70 | 444,655 |
| 25 Feb 21 |
19.70000 +0.45 |
20.00 | 18.52 | 19.25 | 738,108 |
| 24 Feb 21 |
19.25000 -0.25 |
19.80 | 19.10 | 19.45 | 608,224 |
| 23 Feb 21 |
19.50000 -0.75 |
20.90 | 19.00 | 20.25 | 864,508 |
| 22 Feb 21 |
20.25000 +0.65 |
20.98 | 19.28 | 19.28 | 2,300,872 |
| 19 Feb 21 |
19.60000 +3.35 |
19.60 | 16.08 | 16.25 | 2,009,882 |
| 18 Feb 21 |
16.25000 +0.75 |
16.50 | 15.40 | 15.50 | 408,770 |
| 17 Feb 21 |
15.50000 +0.00 |
16.00 | 15.26 | 15.50 | 414,923 |
| 16 Feb 21 |
15.50000 -0.25 |
15.80 | 15.25 | 15.75 | 147,045 |
| 15 Feb 21 |
15.75000 +1.50 |
15.97 | 14.11 | 14.25 | 793,814 |
| 12 Feb 21 |
14.25000 +0.25 |
14.40 | 13.53 | 14.00 | 467,049 |
| 11 Feb 21 |
14.00000 -0.90 |
15.00 | 13.03 | 14.50 | 741,144 |
| 10 Feb 21 |
14.90000 -0.60 |
15.50 | 14.60 | 15.50 | 723,780 |
| 09 Feb 21 |
15.50000 +0.00 |
15.75 | 15.05 | 15.50 | 227,414 |
| 08 Feb 21 |
15.50000 +0.00 |
15.80 | 15.12 | 15.50 | 624,787 |
| 05 Feb 21 |
15.50000 -0.50 |
16.00 | 15.01 | 16.00 | 478,504 |
| 04 Feb 21 |
16.00000 -0.35 |
16.67 | 16.00 | 16.35 | 414,679 |
| 03 Feb 21 |
16.35000 -0.15 |
16.85 | 15.75 | 16.50 | 542,456 |
| 02 Feb 21 |
16.50000 +1.50 |
17.00 | 14.65 | 15.00 | 1,389,787 |
| 01 Feb 21 |
15.00000 +1.10 |
15.42 | 13.86 | 13.90 | 1,029,034 |
| 29 Jan 21 |
13.90000 +0.75 |
14.28 | 12.99 | 13.15 | 420,497 |
| 28 Jan 21 |
13.15000 +0.40 |
13.50 | 12.51 | 12.75 | 573,010 |
| 27 Jan 21 |
12.75000 -0.25 |
13.30 | 12.50 | 13.00 | 255,772 |
| 26 Jan 21 |
13.00000 +0.75 |
15.00 | 12.50 | 12.50 | 1,213,767 |
| 25 Jan 21 |
12.25000 +0.25 |
12.50 | 11.90 | 12.00 | 411,624 |
| 22 Jan 21 |
12.00000 -0.50 |
12.35 | 11.90 | 12.35 | 283,395 |
| 21 Jan 21 |
12.50000 +0.00 |
12.60 | 12.00 | 12.50 | 86,592 |
| 20 Jan 21 |
12.50000 +0.00 |
12.75 | 12.16 | 12.50 | 267,367 |
| 19 Jan 21 |
12.50000 -0.50 |
13.00 | 12.00 | 13.00 | 731,746 |
| 18 Jan 21 |
13.00000 -0.35 |
13.40 | 12.53 | 13.35 | 247,259 |
| 15 Jan 21 |
13.35000 -0.65 |
14.13 | 12.52 | 14.00 | 367,476 |
| 14 Jan 21 |
14.00000 -0.40 |
14.50 | 13.50 | 14.40 | 251,780 |
| 13 Jan 21 |
14.40000 -0.45 |
15.20 | 13.80 | 14.85 | 246,348 |
| 12 Jan 21 |
14.85000 -0.15 |
15.40 | 14.66 | 15.00 | 586,316 |
| 11 Jan 21 |
15.00000 +1.00 |
15.50 | 14.49 | 14.49 | 637,665 |
| 08 Jan 21 |
14.00000 +0.30 |
14.50 | 13.25 | 13.70 | 332,125 |
| 07 Jan 21 |
13.70000 -1.55 |
14.80 | 13.27 | 14.80 | 1,050,199 |
| 06 Jan 21 |
15.25000 -0.35 |
16.00 | 14.10 | 15.60 | 1,609,950 |
| 05 Jan 21 |
15.60000 +3.10 |
16.00 | 13.00 | 13.00 | 3,254,363 |
| 04 Jan 21 |
12.50000 +1.00 |
13.00 | 11.45 | 11.50 | 914,947 |
| 31 Dec 20 |
11.50000 +1.00 |
11.77 | 10.61 | 10.61 | 441,904 |
| 30 Dec 20 |
10.50000 +0.35 |
10.70 | 9.51 | 10.15 | 1,362,934 |
| 29 Dec 20 |
10.15000 +0.40 |
10.56 | 9.50 | 9.75 | 236,679 |
| 24 Dec 20 |
9.75000 +0.30 |
10.05 | 9.30 | 9.45 | 317,205 |
| 23 Dec 20 |
9.45000 +1.20 |
9.65 | 8.25 | 8.25 | 583,710 |
| 22 Dec 20 |
8.25000 +0.13 |
8.85 | 8.25 | 8.25 | 257,009 |
| 21 Dec 20 |
8.12500 +0.38 |
8.47 | 7.75 | 7.75 | 309,366 |
| 18 Dec 20 |
7.75000 +0.50 |
8.00 | 7.75 | 7.75 | 364,109 |
| 17 Dec 20 |
7.25000 +0.00 |
7.25 | 7.13 | 7.25 | 18,000 |
| 16 Dec 20 |
7.25000 -0.25 |
7.55 | 7.11 | 7.50 | 265,666 |
| 15 Dec 20 |
7.50000 -0.13 |
7.65 | 7.12 | 7.63 | 322,182 |
| 11 Dec 20 |
7.62500 -0.15 |
7.87 | 7.26 | 7.78 | 156,685 |
| 10 Dec 20 |
7.77500 +0.00 |
7.92 | 7.52 | 7.78 | 26,708 |
| 09 Dec 20 |
7.77500 +0.00 |
7.92 | 7.78 | 7.78 | 44,000 |
| 08 Dec 20 |
7.77500 +0.00 |
7.92 | 7.52 | 7.78 | 38,246 |
| 07 Dec 20 |
7.77500 +0.00 |
7.78 | 7.32 | 7.78 | 64,738 |
| 04 Dec 20 |
7.77500 -0.10 |
8.17 | 7.52 | 7.88 | 129,801 |
| 02 Dec 20 |
7.87500 +0.00 |
8.12 | 7.66 | 7.88 | 83,819 |
| 01 Dec 20 |
7.87500 +0.00 |
8.12 | 7.65 | 7.88 | 72,292 |
| 30 Nov 20 |
7.87500 -0.03 |
7.89 | 7.62 | 7.89 | 369,711 |
| 27 Nov 20 |
7.90000 +0.00 |
8.12 | 7.90 | 7.90 | 392 |
| 26 Nov 20 |
7.90000 +0.00 |
8.12 | 7.60 | 7.90 | 290,110 |
| 25 Nov 20 |
7.90000 +0.00 |
7.90 | 7.66 | 7.90 | 44,043 |
| 24 Nov 20 |
7.90000 +0.00 |
8.28 | 7.61 | 7.90 | 169,500 |
| 23 Nov 20 |
7.90000 +0.25 |
7.95 | 7.85 | 7.85 | 170,000 |
| 20 Nov 20 |
7.65000 +0.13 |
7.85 | 7.65 | 7.65 | 65,790 |
| 19 Nov 20 |
7.52500 -0.10 |
7.60 | 7.42 | 7.60 | 141,928 |
| 17 Nov 20 |
7.62500 +0.00 |
7.68 | 7.60 | 7.63 | 37,179 |
| 16 Nov 20 |
7.62500 -0.13 |
7.63 | 7.55 | 7.63 | 125,000 |
| 13 Nov 20 |
7.75000 -0.35 |
8.11 | 7.50 | 8.10 | 407,714 |
| 12 Nov 20 |
8.10000 +0.00 |
8.38 | 7.76 | 8.10 | 102,291 |
| 11 Nov 20 |
8.10000 +0.25 |
8.10 | 7.82 | 8.10 | 242,553 |
| 10 Nov 20 |
7.85000 +0.50 |
7.99 | 7.57 | 7.57 | 204,960 |
| 09 Nov 20 |
7.35000 +0.00 |
7.57 | 7.35 | 7.35 | 1,320 |
| 05 Nov 20 |
7.35000 +0.00 |
7.40 | 7.35 | 7.35 | 55,244 |
| 04 Nov 20 |
7.35000 -0.40 |
7.65 | 7.10 | 7.65 | 308,211 |
| 03 Nov 20 |
7.75000 +0.00 |
7.75 | 7.66 | 7.75 | 300 |
| 02 Nov 20 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 3,678 |
| 30 Oct 20 |
7.75000 +0.00 |
8.00 | 7.51 | 7.75 | 55,280 |
| 29 Oct 20 |
7.75000 -0.50 |
7.90 | 7.75 | 7.90 | 178,817 |
| 28 Oct 20 |
8.25000 -0.13 |
8.25 | 8.00 | 8.25 | 37,812 |
| 26 Oct 20 |
8.37500 -0.13 |
8.70 | 8.00 | 8.50 | 212,307 |
| 23 Oct 20 |
8.50000 -0.15 |
8.80 | 8.16 | 8.65 | 183,139 |
| 22 Oct 20 |
8.65000 -0.25 |
8.65 | 8.38 | 8.65 | 106,931 |
| 21 Oct 20 |
8.90000 +0.00 |
9.27 | 8.50 | 8.90 | 290,659 |
| 20 Oct 20 |
8.90000 +0.40 |
9.30 | 8.30 | 8.50 | 827,058 |
| 19 Oct 20 |
8.50000 +0.88 |
8.75 | 7.58 | 7.63 | 623,731 |
| 16 Oct 20 |
7.62500 +0.00 |
7.99 | 7.40 | 7.63 | 183,439 |
| 15 Oct 20 |
7.62500 +0.13 |
8.20 | 7.55 | 7.55 | 367,196 |
| 14 Oct 20 |
7.50000 +0.40 |
7.50 | 7.10 | 7.10 | 198,831 |
| 13 Oct 20 |
7.10000 +0.10 |
7.15 | 6.50 | 7.00 | 246,545 |
| 12 Oct 20 |
7.00000 +0.00 |
7.20 | 6.66 | 7.00 | 80,861 |
| 09 Oct 20 |
7.00000 +0.00 |
7.05 | 6.95 | 7.00 | 100,000 |
| 08 Oct 20 |
7.00000 +0.00 |
7.00 | 6.66 | 7.00 | 12,500 |
| 07 Oct 20 |
7.00000 -0.13 |
7.30 | 6.87 | 7.13 | 54,041 |
| 06 Oct 20 |
7.12500 +0.00 |
7.13 | 6.87 | 7.13 | 380,168 |
| 05 Oct 20 |
7.12500 +0.13 |
7.13 | 6.60 | 7.00 | 129,060 |
| 02 Oct 20 |
7.00000 +0.13 |
7.34 | 6.58 | 6.88 | 117,907 |
| 01 Oct 20 |
6.87500 -0.38 |
7.45 | 6.50 | 7.25 | 188,744 |
| 30 Sep 20 |
7.25000 +0.13 |
7.50 | 7.15 | 7.15 | 195,754 |
| 29 Sep 20 |
7.12500 +0.00 |
7.35 | 6.91 | 7.13 | 14,511 |
| 28 Sep 20 |
7.12500 +0.00 |
7.35 | 7.13 | 7.13 | 2,000 |
| 25 Sep 20 |
7.12500 +0.00 |
7.35 | 6.94 | 7.13 | 89,370 |
| 24 Sep 20 |
7.12500 -0.05 |
7.33 | 7.13 | 7.13 | 50,000 |
| 23 Sep 20 |
7.17500 +0.18 |
7.35 | 6.82 | 7.00 | 290,041 |
| 22 Sep 20 |
7.00000 +0.00 |
7.00 | 6.82 | 7.00 | 23,000 |
| 21 Sep 20 |
7.00000 -0.03 |
7.38 | 6.98 | 7.03 | 206,171 |
| 18 Sep 20 |
7.02500 -0.25 |
7.45 | 6.76 | 7.28 | 488,968 |
| 17 Sep 20 |
7.27500 +0.13 |
7.45 | 6.80 | 7.28 | 621,350 |
| 16 Sep 20 |
7.15000 -0.13 |
7.15 | 6.80 | 7.15 | 110,408 |
| 15 Sep 20 |
7.27500 +0.70 |
7.28 | 6.60 | 6.88 | 358,786 |
| 14 Sep 20 |
6.57500 +0.00 |
6.57 | 6.48 | 6.57 | 38,704 |
| 11 Sep 20 |
6.57500 +0.00 |
6.63 | 6.45 | 6.57 | 40,969 |
| 10 Sep 20 |
6.57500 +0.05 |
6.57 | 6.45 | 6.53 | 291,360 |
| 09 Sep 20 |
6.52500 -0.10 |
6.61 | 6.31 | 6.61 | 599,474 |
| 04 Sep 20 |
6.62500 +0.00 |
6.63 | 6.63 | 6.63 | 16,094 |
| 03 Sep 20 |
6.62500 +0.00 |
6.63 | 6.50 | 6.63 | 75,000 |
| 02 Sep 20 |
6.62500 -0.03 |
6.74 | 6.55 | 6.65 | 53,565 |
| 01 Sep 20 |
6.65000 +0.00 |
7.00 | 6.65 | 6.75 | 233,948 |
| 28 Aug 20 |
6.65000 -0.20 |
6.75 | 6.50 | 6.75 | 165,907 |
| 27 Aug 20 |
6.85000 -0.35 |
7.06 | 6.80 | 7.06 | 358,766 |
| 26 Aug 20 |
7.20000 -0.05 |
7.50 | 7.05 | 7.25 | 305,079 |
| 25 Aug 20 |
7.25000 +0.18 |
7.43 | 7.00 | 7.25 | 543,682 |
| 24 Aug 20 |
7.07500 +0.22 |
7.28 | 6.62 | 6.85 | 474,995 |
| 21 Aug 20 |
6.85000 +0.22 |
6.90 | 6.75 | 6.75 | 318,569 |
| 20 Aug 20 |
6.62500 +0.05 |
6.63 | 6.40 | 6.57 | 503,815 |
| 18 Aug 20 |
6.57500 -0.18 |
6.79 | 6.40 | 6.75 | 225,815 |
| 17 Aug 20 |
6.75000 +0.00 |
6.77 | 6.50 | 6.75 | 143,855 |
| 14 Aug 20 |
6.75000 -0.15 |
6.97 | 6.50 | 6.90 | 37,400 |
| 13 Aug 20 |
6.90000 +0.20 |
6.90 | 6.88 | 6.88 | 91,834 |
| 12 Aug 20 |
6.70000 -0.28 |
6.70 | 6.60 | 6.70 | 60,000 |
| 11 Aug 20 |
6.97500 -0.18 |
7.20 | 6.72 | 7.15 | 131,613 |
| 10 Aug 20 |
7.15000 +0.53 |
7.23 | 6.75 | 6.75 | 247,515 |
| 07 Aug 20 |
6.62500 -0.22 |
6.75 | 6.63 | 6.75 | 243,232 |
| 06 Aug 20 |
6.85000 -0.03 |
6.90 | 6.75 | 6.88 | 164,368 |
| 05 Aug 20 |
6.87500 +0.13 |
6.96 | 6.88 | 6.88 | 27,795 |
| 04 Aug 20 |
6.75000 +0.00 |
6.87 | 6.61 | 6.75 | 134,333 |
| 03 Aug 20 |
6.75000 +0.00 |
6.88 | 6.55 | 6.75 | 59,775 |
| 31 Jul 20 |
6.75000 +0.00 |
6.88 | 6.75 | 6.75 | 43,802 |
| 30 Jul 20 |
6.75000 +0.00 |
6.75 | 6.56 | 6.75 | 21,158 |
| 29 Jul 20 |
6.75000 +0.00 |
6.75 | 6.55 | 6.75 | 15,000 |
| 28 Jul 20 |
6.75000 -0.10 |
6.88 | 6.55 | 6.85 | 61,334 |
| 27 Jul 20 |
6.85000 -0.40 |
6.92 | 6.74 | 6.92 | 177,239 |
| 24 Jul 20 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 35,200 |
| 23 Jul 20 |
7.25000 -0.18 |
7.25 | 7.00 | 7.25 | 52,081 |
| 22 Jul 20 |
7.42500 +0.00 |
7.66 | 7.43 | 7.43 | 65,000 |
| 21 Jul 20 |
7.42500 +0.00 |
7.75 | 7.43 | 7.43 | 1,225,073 |
| 20 Jul 20 |
7.42500 -0.05 |
7.43 | 7.10 | 7.43 | 52,604 |
| 17 Jul 20 |
7.47500 +0.00 |
7.75 | 7.47 | 7.47 | 15,000 |
| 16 Jul 20 |
7.47500 +0.00 |
7.74 | 7.24 | 7.47 | 48,050 |
| 15 Jul 20 |
7.47500 +0.00 |
7.47 | 7.24 | 7.47 | 1,105 |
| 14 Jul 20 |
7.47500 -0.28 |
7.50 | 7.25 | 7.50 | 163,251 |
| 13 Jul 20 |
7.75000 +0.00 |
7.78 | 7.50 | 7.75 | 121,961 |
| 10 Jul 20 |
7.75000 +0.00 |
7.78 | 7.50 | 7.75 | 6,000 |
| 09 Jul 20 |
7.75000 -0.38 |
7.97 | 7.50 | 7.97 | 420,079 |
| 08 Jul 20 |
8.12500 -0.02 |
8.13 | 8.09 | 8.13 | 25,000 |
| 06 Jul 20 |
8.15000 -0.13 |
8.15 | 7.80 | 8.15 | 133,424 |
| 03 Jul 20 |
8.27500 +0.00 |
8.27 | 7.95 | 8.27 | 130,000 |
| 02 Jul 20 |
8.27500 +0.00 |
8.35 | 7.95 | 8.27 | 86,660 |
| 01 Jul 20 |
8.27500 +0.00 |
8.49 | 8.00 | 8.27 | 417,636 |
| 30 Jun 20 |
8.27500 +0.00 |
8.45 | 8.27 | 8.27 | 27,203 |
| 29 Jun 20 |
8.27500 +0.00 |
8.45 | 7.92 | 8.27 | 239,336 |
| 26 Jun 20 |
8.27500 +0.00 |
8.37 | 8.27 | 8.27 | 395,445 |
| 25 Jun 20 |
8.27500 +0.60 |
8.75 | 8.00 | 8.05 | 455,361 |
| 24 Jun 20 |
7.67500 +0.00 |
7.68 | 7.51 | 7.68 | 200 |
| 23 Jun 20 |
7.67500 +0.00 |
7.68 | 7.51 | 7.68 | 1,540 |
| 22 Jun 20 |
7.67500 -0.20 |
8.02 | 7.62 | 7.88 | 242,654 |
| 19 Jun 20 |
7.87500 +0.00 |
8.02 | 7.80 | 7.88 | 165,000 |
| 18 Jun 20 |
7.87500 +0.00 |
8.02 | 7.72 | 7.88 | 349,249 |
| 17 Jun 20 |
7.87500 +0.25 |
8.22 | 7.88 | 7.88 | 531,003 |
| 16 Jun 20 |
7.62500 -0.13 |
7.88 | 7.63 | 7.75 | 82,000 |
| 15 Jun 20 |
7.75000 -0.10 |
7.88 | 7.50 | 7.85 | 86,969 |
| 12 Jun 20 |
7.85000 -0.03 |
7.94 | 7.50 | 7.88 | 46,500 |
| 11 Jun 20 |
7.87500 +0.00 |
8.00 | 7.50 | 7.88 | 240,803 |
| 10 Jun 20 |
7.87500 +0.00 |
8.00 | 7.51 | 7.88 | 379,471 |
| 09 Jun 20 |
7.87500 -0.13 |
7.88 | 7.56 | 7.88 | 125,650 |
| 08 Jun 20 |
8.00000 +0.00 |
8.25 | 7.85 | 8.00 | 738,532 |
| 05 Jun 20 |
8.00000 +0.00 |
8.14 | 7.75 | 8.00 | 434,982 |
| 04 Jun 20 |
8.00000 +0.00 |
8.15 | 7.90 | 8.00 | 336,142 |
| 03 Jun 20 |
8.00000 +0.00 |
8.47 | 8.00 | 8.00 | 238,522 |
| 02 Jun 20 |
8.00000 +0.50 |
8.40 | 7.80 | 7.80 | 1,255,888 |
| 01 Jun 20 |
7.50000 +1.13 |
7.88 | 6.57 | 6.57 | 777,562 |
| 29 May 20 |
6.37500 +0.00 |
6.69 | 6.15 | 6.38 | 977,812 |
| 28 May 20 |
6.37500 -0.25 |
6.50 | 6.15 | 6.50 | 345,093 |
| 27 May 20 |
6.62500 +0.25 |
6.70 | 6.51 | 6.51 | 839,961 |
| 26 May 20 |
6.37500 +0.03 |
6.55 | 6.38 | 6.38 | 145,534 |
| 22 May 20 |
6.35000 -0.03 |
6.55 | 6.07 | 6.38 | 121,514 |
| 21 May 20 |
6.37500 -0.57 |
6.70 | 6.06 | 6.70 | 146,637 |
| 20 May 20 |
6.95000 +0.60 |
7.07 | 6.78 | 6.78 | 325,884 |
| 19 May 20 |
6.35000 +0.00 |
6.50 | 6.35 | 6.35 | 211,410 |
| 18 May 20 |
6.35000 +0.00 |
6.50 | 6.35 | 6.35 | 600 |
| 15 May 20 |
6.35000 +0.00 |
6.50 | 6.35 | 6.35 | 150,000 |
| 14 May 20 |
6.35000 +0.00 |
6.50 | 6.32 | 6.35 | 130,106 |
| 13 May 20 |
6.35000 +0.22 |
6.50 | 6.35 | 6.35 | 449,321 |
| 12 May 20 |
6.12500 +0.25 |
6.18 | 5.82 | 5.88 | 261,730 |
| 11 May 20 |
5.87500 -0.25 |
6.15 | 5.50 | 6.13 | 1,306,128 |
| 07 May 20 |
6.12500 -0.93 |
6.65 | 5.80 | 6.65 | 1,267,326 |
| 06 May 20 |
7.05000 +0.15 |
7.30 | 7.05 | 7.05 | 37,771 |
| 05 May 20 |
6.90000 +0.00 |
7.20 | 6.55 | 6.90 | 323,403 |
| 04 May 20 |
6.90000 +0.00 |
6.90 | 6.55 | 6.90 | 13,323 |
| 01 May 20 |
6.90000 +0.00 |
7.13 | 6.90 | 6.90 | 131,242 |
| 29 Apr 20 |
6.90000 +0.00 |
7.19 | 6.75 | 7.00 | 95,148 |
| 28 Apr 20 |
6.90000 -0.47 |
7.03 | 6.75 | 7.03 | 146,075 |
| 24 Apr 20 |
7.37500 +0.00 |
7.43 | 7.00 | 7.38 | 60,894 |
| 23 Apr 20 |
7.37500 -0.13 |
7.47 | 7.00 | 7.47 | 48,415 |
| 22 Apr 20 |
7.50000 +0.00 |
7.55 | 7.50 | 7.50 | 25,000 |
| 21 Apr 20 |
7.50000 +0.00 |
7.65 | 7.07 | 7.50 | 63,010 |
| 20 Apr 20 |
7.50000 +0.00 |
7.68 | 7.50 | 7.50 | 91,522 |
| 17 Apr 20 |
7.50000 +0.00 |
7.50 | 7.15 | 7.50 | 130,000 |
| 16 Apr 20 |
7.50000 +0.00 |
7.56 | 7.50 | 7.50 | 363,458 |
| 15 Apr 20 |
7.50000 +0.00 |
7.50 | 7.15 | 7.50 | 287,443 |
| 14 Apr 20 |
7.50000 +0.00 |
7.88 | 7.20 | 7.50 | 161,753 |
| 09 Apr 20 |
7.50000 +0.00 |
8.00 | 7.49 | 7.50 | 660,270 |
| 08 Apr 20 |
7.50000 +0.00 |
7.93 | 7.50 | 7.50 | 339,218 |
| 07 Apr 20 |
7.50000 +0.22 |
7.60 | 7.44 | 7.44 | 396,675 |
| 06 Apr 20 |
7.27500 +0.53 |
7.30 | 6.60 | 6.75 | 103,909 |
| 03 Apr 20 |
6.75000 +0.00 |
6.98 | 6.60 | 6.75 | 85,001 |
| 01 Apr 20 |
6.75000 -0.50 |
7.00 | 6.44 | 7.00 | 91,968 |
| 31 Mar 20 |
7.25000 +0.00 |
7.25 | 7.10 | 7.25 | 34,795 |
| 30 Mar 20 |
7.25000 -0.25 |
7.50 | 7.00 | 7.50 | 52,925 |
| 27 Mar 20 |
7.50000 +0.25 |
7.70 | 6.50 | 7.50 | 126,019 |
| 26 Mar 20 |
7.25000 +0.25 |
7.50 | 6.50 | 7.00 | 616,804 |
| 25 Mar 20 |
7.00000 +0.00 |
7.20 | 6.57 | 7.00 | 39,592 |
| 24 Mar 20 |
7.00000 +0.25 |
7.30 | 6.65 | 6.75 | 320,068 |
| 23 Mar 20 |
6.75000 +0.55 |
7.00 | 6.47 | 6.47 | 241,991 |
| 20 Mar 20 |
6.20000 +1.55 |
6.45 | 5.25 | 5.25 | 1,286,736 |
| 19 Mar 20 |
4.65000 +0.00 |
5.20 | 4.43 | 4.65 | 75,058 |
| 18 Mar 20 |
4.65000 -0.32 |
5.12 | 4.43 | 4.97 | 396,158 |
| 17 Mar 20 |
4.97500 -0.18 |
5.00 | 4.44 | 5.00 | 349,447 |
| 16 Mar 20 |
5.15000 -0.60 |
5.63 | 4.80 | 5.63 | 689,345 |
| 13 Mar 20 |
5.75000 -0.10 |
5.93 | 5.50 | 5.85 | 56,310 |
| 12 Mar 20 |
5.85000 -0.30 |
5.91 | 5.50 | 5.91 | 31,460 |
| 11 Mar 20 |
6.15000 +0.00 |
6.20 | 6.15 | 6.15 | 109,000 |
| 10 Mar 20 |
6.15000 +0.03 |
6.15 | 6.00 | 6.13 | 9,032 |
| 09 Mar 20 |
6.12500 -0.13 |
6.25 | 6.00 | 6.25 | 192,104 |
| 06 Mar 20 |
6.25000 -0.40 |
6.50 | 6.25 | 6.50 | 170,000 |
| 05 Mar 20 |
6.65000 +0.13 |
6.85 | 6.60 | 6.65 | 746,551 |
| 04 Mar 20 |
6.52500 +0.15 |
6.59 | 6.30 | 6.38 | 605,768 |
| 03 Mar 20 |
6.37500 +0.13 |
6.79 | 6.38 | 6.38 | 412,403 |
| 02 Mar 20 |
6.25000 +0.00 |
6.43 | 6.03 | 6.25 | 168,800 |
| 28 Feb 20 |
6.25000 -1.63 |
8.02 | 6.00 | 7.88 | 671,342 |
| 27 Feb 20 |
7.87500 -0.38 |
8.02 | 7.51 | 8.02 | 71,996 |
| 26 Feb 20 |
8.25000 -0.25 |
8.75 | 8.16 | 8.50 | 107,165 |
| 25 Feb 20 |
8.50000 +0.00 |
8.76 | 8.16 | 8.50 | 40,826 |
| 24 Feb 20 |
8.50000 -0.13 |
8.60 | 8.16 | 8.60 | 53,927 |
| 21 Feb 20 |
8.62500 +0.13 |
8.94 | 8.50 | 8.50 | 61,537 |
| 20 Feb 20 |
8.50000 -0.25 |
8.94 | 8.50 | 8.75 | 13,339 |
| 19 Feb 20 |
8.75000 +0.00 |
8.75 | 8.59 | 8.75 | 7,411 |
| 18 Feb 20 |
8.75000 +0.00 |
8.75 | 8.63 | 8.75 | 23,350 |
| 17 Feb 20 |
8.75000 +0.00 |
8.75 | 8.63 | 8.75 | 10,015 |
| 14 Feb 20 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 50,077 |
| 13 Feb 20 |
8.75000 +0.00 |
8.99 | 8.75 | 8.75 | 41,186 |
| 12 Feb 20 |
8.75000 +0.13 |
8.90 | 8.44 | 8.63 | 82,976 |
| 11 Feb 20 |
8.62500 +0.38 |
8.75 | 8.49 | 8.49 | 175,972 |
| 10 Feb 20 |
8.25000 +0.00 |
8.49 | 8.15 | 8.25 | 40,614 |
| 07 Feb 20 |
8.25000 +0.25 |
8.50 | 8.25 | 8.25 | 10,157 |
| 06 Feb 20 |
8.00000 +0.00 |
8.20 | 7.72 | 8.00 | 95,976 |
| 05 Feb 20 |
8.00000 +0.00 |
8.00 | 7.50 | 8.00 | 2,003 |
| 03 Feb 20 |
8.00000 +0.00 |
8.00 | 7.88 | 8.00 | 80,283 |
| 31 Jan 20 |
8.00000 -0.25 |
8.49 | 8.00 | 8.25 | 5,971 |
| 30 Jan 20 |
8.25000 +0.15 |
8.40 | 8.07 | 8.10 | 101,140 |
| 29 Jan 20 |
8.10000 +0.00 |
8.15 | 8.07 | 8.10 | 13,279 |
| 28 Jan 20 |
8.10000 +0.00 |
8.10 | 7.80 | 8.10 | 65,206 |
| 27 Jan 20 |
8.10000 +0.25 |
8.10 | 7.76 | 7.85 | 215,299 |
| 24 Jan 20 |
7.85000 +0.00 |
7.85 | 7.73 | 7.85 | 30,297 |
| 23 Jan 20 |
7.85000 +0.00 |
7.85 | 7.70 | 7.85 | 114,800 |
| 22 Jan 20 |
7.85000 -0.13 |
8.25 | 7.85 | 7.97 | 353,236 |
| 21 Jan 20 |
7.97500 -0.22 |
8.18 | 7.97 | 8.18 | 214,352 |
| 20 Jan 20 |
8.20000 +0.32 |
8.20 | 8.07 | 8.07 | 28,379 |
| 17 Jan 20 |
7.87500 +0.13 |
8.15 | 7.55 | 7.75 | 464,134 |
| 16 Jan 20 |
7.75000 -0.63 |
8.05 | 7.53 | 8.05 | 354,702 |
| 15 Jan 20 |
8.37500 +0.00 |
8.48 | 8.25 | 8.38 | 330,802 |
| 14 Jan 20 |
8.37500 -1.23 |
8.93 | 8.20 | 8.75 | 664,434 |
| 13 Jan 20 |
9.60000 +0.00 |
9.90 | 9.60 | 9.60 | 5,011 |
| 10 Jan 20 |
9.60000 +0.00 |
10.00 | 9.40 | 9.60 | 287,243 |
| 09 Jan 20 |
9.60000 -0.25 |
9.94 | 9.60 | 9.85 | 30,490 |
| 08 Jan 20 |
9.85000 +0.00 |
10.57 | 9.58 | 10.35 | 488,225 |
| 07 Jan 20 |
9.85000 +0.85 |
10.15 | 9.40 | 9.40 | 1,142,145 |
| 03 Jan 20 |
9.00000 +0.00 |
9.33 | 8.80 | 9.00 | 42,895 |
| 02 Jan 20 |
9.00000 -0.25 |
9.36 | 9.00 | 9.00 | 10,015 |
| 27 Dec 19 |
9.25000 +0.00 |
9.25 | 9.01 | 9.25 | 331,967 |
| 24 Dec 19 |
9.25000 +0.00 |
9.30 | 9.20 | 9.25 | 250,385 |
| 23 Dec 19 |
9.25000 +0.50 |
9.43 | 8.51 | 8.75 | 1,061,743 |
| 19 Dec 19 |
8.75000 +0.95 |
8.90 | 8.41 | 8.41 | 1,190,938 |
| 18 Dec 19 |
7.80000 -0.45 |
8.20 | 7.80 | 8.20 | 377,581 |
| 17 Dec 19 |
8.25000 -0.40 |
8.60 | 8.25 | 8.50 | 311,381 |
| 16 Dec 19 |
8.65000 +0.85 |
8.70 | 8.10 | 8.10 | 369,192 |
| 13 Dec 19 |
7.80000 +0.28 |
8.10 | 7.35 | 7.53 | 357,049 |
| 12 Dec 19 |
7.52500 +0.00 |
7.70 | 7.53 | 7.53 | 32,349 |
| 11 Dec 19 |
7.52500 -0.13 |
7.80 | 7.53 | 7.65 | 264,407 |
| 10 Dec 19 |
7.65000 +0.10 |
7.79 | 7.65 | 7.65 | 132,295 |
| 09 Dec 19 |
7.55000 +0.05 |
7.70 | 7.32 | 7.53 | 133,135 |
| 06 Dec 19 |
7.50000 +0.38 |
7.53 | 6.80 | 7.13 | 554,973 |
| 05 Dec 19 |
7.12500 +0.00 |
7.13 | 7.00 | 7.13 | 79,496 |
| 04 Dec 19 |
7.12500 +0.00 |
7.13 | 7.00 | 7.13 | 47,809 |
| 03 Dec 19 |
7.12500 -0.13 |
7.15 | 7.00 | 7.15 | 180,502 |
| 02 Dec 19 |
7.25000 +0.00 |
7.40 | 7.13 | 7.25 | 76,731 |
| 29 Nov 19 |
7.25000 +0.00 |
7.50 | 7.13 | 7.25 | 16,025 |
| 28 Nov 19 |
7.25000 +0.00 |
7.42 | 7.11 | 7.25 | 155,747 |
| 27 Nov 19 |
7.25000 +0.00 |
7.40 | 7.11 | 7.25 | 15,973 |
| 26 Nov 19 |
7.25000 -0.25 |
7.45 | 7.00 | 7.45 | 88,045 |
| 25 Nov 19 |
7.50000 -0.10 |
7.50 | 7.20 | 7.50 | 96,650 |
| 22 Nov 19 |
7.60000 -0.15 |
7.75 | 7.35 | 7.75 | 111,421 |
| 21 Nov 19 |
7.75000 +0.00 |
7.75 | 7.30 | 7.75 | 59,231 |
| 20 Nov 19 |
7.75000 +0.00 |
7.75 | 7.57 | 7.75 | 65,100 |
| 18 Nov 19 |
7.75000 +0.00 |
7.89 | 7.75 | 7.75 | 25,236 |
| 15 Nov 19 |
7.75000 +0.00 |
7.89 | 7.75 | 7.75 | 231,434 |
| 13 Nov 19 |
7.75000 +0.00 |
7.88 | 7.52 | 7.75 | 6,133 |
| 12 Nov 19 |
7.75000 -0.10 |
7.75 | 7.53 | 7.75 | 3,697 |
| 11 Nov 19 |
7.85000 +0.00 |
7.88 | 7.50 | 7.85 | 103,967 |
| 08 Nov 19 |
7.85000 +0.00 |
7.85 | 7.51 | 7.85 | 5,729 |
| 07 Nov 19 |
7.85000 -0.03 |
7.90 | 7.73 | 7.88 | 106,105 |
| 06 Nov 19 |
7.87500 -0.43 |
7.88 | 7.80 | 7.88 | 26,065 |
| 05 Nov 19 |
8.30000 +0.00 |
8.80 | 8.17 | 8.30 | 8,012 |
| 04 Nov 19 |
8.30000 +0.00 |
8.30 | 8.17 | 8.30 | 76,818 |
| 01 Nov 19 |
8.30000 +0.00 |
8.30 | 7.82 | 8.30 | 25,039 |
| 30 Oct 19 |
8.30000 +0.00 |
8.30 | 8.00 | 8.30 | 219,337 |
| 28 Oct 19 |
8.30000 +0.00 |
8.30 | 7.81 | 8.30 | 225,732 |
| 25 Oct 19 |
8.30000 +0.00 |
8.30 | 8.24 | 8.30 | 5,008 |
| 23 Oct 19 |
8.30000 +0.00 |
8.30 | 7.80 | 8.30 | 79,112 |
| 22 Oct 19 |
8.30000 -0.10 |
8.30 | 8.01 | 8.30 | 10,488 |
| 21 Oct 19 |
8.40000 -0.05 |
8.45 | 8.40 | 8.45 | 231,356 |
| 16 Oct 19 |
8.45000 +0.47 |
8.69 | 8.45 | 8.45 | 119,469 |
| 14 Oct 19 |
7.97500 +0.00 |
8.03 | 7.73 | 7.97 | 15,978 |
| 11 Oct 19 |
7.97500 -0.13 |
8.07 | 7.73 | 8.07 | 104,208 |
| 10 Oct 19 |
8.10000 +0.00 |
8.10 | 7.70 | 8.10 | 75,778 |
| 09 Oct 19 |
8.10000 +0.00 |
8.10 | 7.76 | 8.10 | 57,311 |
| 08 Oct 19 |
8.10000 -0.15 |
8.25 | 8.00 | 8.25 | 260,701 |
| 07 Oct 19 |
8.25000 +0.00 |
8.40 | 8.00 | 8.25 | 125,193 |
| 04 Oct 19 |
8.25000 +0.00 |
8.40 | 8.25 | 8.25 | 40,062 |
| 03 Oct 19 |
8.25000 +0.00 |
8.25 | 8.10 | 8.25 | 64,099 |
| 02 Oct 19 |
8.25000 +0.00 |
8.50 | 8.12 | 8.25 | 40,660 |
| 01 Oct 19 |
8.25000 -0.38 |
8.60 | 8.05 | 8.60 | 206,682 |
| 30 Sep 19 |
8.62500 +0.00 |
8.68 | 8.57 | 8.63 | 145,223 |
| 27 Sep 19 |
8.62500 +0.00 |
8.71 | 8.26 | 8.63 | 49,183 |
| 26 Sep 19 |
8.62500 +0.00 |
8.71 | 8.25 | 8.63 | 39,859 |
| 25 Sep 19 |
8.62500 -0.25 |
8.63 | 8.25 | 8.63 | 5,008 |
| 24 Sep 19 |
8.87500 +0.00 |
9.00 | 8.88 | 8.88 | 19,750 |
| 23 Sep 19 |
8.87500 +0.13 |
9.00 | 8.50 | 8.75 | 26,138 |
| 20 Sep 19 |
8.75000 -0.40 |
9.15 | 8.70 | 9.15 | 155,546 |
| 19 Sep 19 |
9.15000 -0.45 |
9.40 | 8.61 | 9.30 | 133,466 |
| 18 Sep 19 |
9.60000 -0.30 |
9.60 | 8.88 | 9.50 | 437,060 |
| 17 Sep 19 |
9.90000 +0.00 |
10.14 | 9.75 | 9.90 | 41,805 |
| 16 Sep 19 |
9.90000 +0.00 |
10.14 | 9.53 | 9.90 | 215,404 |
| 12 Sep 19 |
9.90000 +0.00 |
9.90 | 9.65 | 9.90 | 30,366 |
| 11 Sep 19 |
9.90000 +0.00 |
10.10 | 9.65 | 9.90 | 22,034 |
| 10 Sep 19 |
9.90000 +0.00 |
9.90 | 9.59 | 9.90 | 85,131 |
| 06 Sep 19 |
9.90000 +0.00 |
9.90 | 9.75 | 9.90 | 18,366 |
| 05 Sep 19 |
9.90000 +0.00 |
9.90 | 9.76 | 9.90 | 40,062 |
| 04 Sep 19 |
9.90000 +0.00 |
10.22 | 9.90 | 9.90 | 4,901 |
| 03 Sep 19 |
9.90000 +0.00 |
10.22 | 9.75 | 9.90 | 9,417 |
| 02 Sep 19 |
9.90000 -0.10 |
9.95 | 9.85 | 9.95 | 120,185 |
| 30 Aug 19 |
10.00000 +0.10 |
10.32 | 9.90 | 9.90 | 78,113 |
| 29 Aug 19 |
9.90000 +0.15 |
10.15 | 9.70 | 9.75 | 161,529 |
| 28 Aug 19 |
9.75000 -0.30 |
10.05 | 9.50 | 10.05 | 336,771 |
| 27 Aug 19 |
10.05000 -0.10 |
10.05 | 10.00 | 10.05 | 5,008 |
| 23 Aug 19 |
10.15000 +0.00 |
10.15 | 10.14 | 10.15 | 126,181 |
| 22 Aug 19 |
10.15000 +0.00 |
10.27 | 10.00 | 10.15 | 149,849 |
| 20 Aug 19 |
10.15000 +0.00 |
10.15 | 10.00 | 10.15 | 76,673 |
| 19 Aug 19 |
10.15000 -0.10 |
10.42 | 10.15 | 10.25 | 199,876 |
| 16 Aug 19 |
10.25000 +0.00 |
10.39 | 10.25 | 10.25 | 43,344 |
| 15 Aug 19 |
10.25000 +0.00 |
10.30 | 10.05 | 10.25 | 30,836 |
| 14 Aug 19 |
10.25000 +0.40 |
10.40 | 10.00 | 10.00 | 221,498 |
| 13 Aug 19 |
9.85000 +0.00 |
9.85 | 9.62 | 9.85 | 2,003 |
| 12 Aug 19 |
9.85000 +0.00 |
10.04 | 9.85 | 9.85 | 10,015 |
| 09 Aug 19 |
9.85000 -0.25 |
10.09 | 9.62 | 10.09 | 124,609 |
| 08 Aug 19 |
10.10000 +0.00 |
10.10 | 10.09 | 10.10 | 14,973 |
| 07 Aug 19 |
10.10000 +0.00 |
10.10 | 10.00 | 10.10 | 20,370 |
| 06 Aug 19 |
10.10000 +0.00 |
10.15 | 10.00 | 10.10 | 152,964 |
| 05 Aug 19 |
10.10000 -0.25 |
10.10 | 10.00 | 10.10 | 284,437 |
| 01 Aug 19 |
10.35000 -0.25 |
10.39 | 10.35 | 10.35 | 2,804 |
| 31 Jul 19 |
10.60000 -0.15 |
10.80 | 10.10 | 10.75 | 109,410 |
| 30 Jul 19 |
10.75000 -0.10 |
11.05 | 10.58 | 10.85 | 19,491 |
| 29 Jul 19 |
10.85000 +0.50 |
11.07 | 10.50 | 10.85 | 197,976 |
| 26 Jul 19 |
10.35000 +0.00 |
10.35 | 10.01 | 10.35 | 34,052 |
| 25 Jul 19 |
10.35000 +0.00 |
10.35 | 10.10 | 10.35 | 387,596 |
| 24 Jul 19 |
10.35000 +0.00 |
10.35 | 10.19 | 10.35 | 145,977 |
| 23 Jul 19 |
10.35000 +0.00 |
10.35 | 10.01 | 10.35 | 10,116 |
| 22 Jul 19 |
10.35000 +0.00 |
10.35 | 10.00 | 10.35 | 129,113 |
| 19 Jul 19 |
10.35000 -0.05 |
10.45 | 10.10 | 10.40 | 104,835 |
| 18 Jul 19 |
10.40000 +0.00 |
10.53 | 10.10 | 10.40 | 9,808 |
| 17 Jul 19 |
10.40000 +0.00 |
10.55 | 10.40 | 10.40 | 37,887 |
| 16 Jul 19 |
10.40000 +0.00 |
10.56 | 10.12 | 10.40 | 5,209 |
| 15 Jul 19 |
10.40000 +0.00 |
10.40 | 10.12 | 10.40 | 29,545 |
| 12 Jul 19 |
10.40000 -0.35 |
10.53 | 10.40 | 10.53 | 25,039 |
| 11 Jul 19 |
10.75000 +0.00 |
10.75 | 10.50 | 10.50 | 60,210 |
| 10 Jul 19 |
10.75000 -0.25 |
10.75 | 10.53 | 10.75 | 4,617 |
| 09 Jul 19 |
11.00000 +0.00 |
11.00 | 10.56 | 11.00 | 4,260 |
| 08 Jul 19 |
11.00000 +0.00 |
11.00 | 10.58 | 11.00 | 300,462 |
| 05 Jul 19 |
11.00000 -0.50 |
11.00 | 11.00 | 11.00 | 375,358 |
| 03 Jul 19 |
11.50000 +0.00 |
11.50 | 11.00 | 11.50 | 36,073 |
| 02 Jul 19 |
11.50000 +0.00 |
11.50 | 11.14 | 11.50 | 200,308 |
| 01 Jul 19 |
11.50000 +0.00 |
11.66 | 11.00 | 11.50 | 149,610 |
| 28 Jun 19 |
11.50000 +0.25 |
11.50 | 11.10 | 11.25 | 131,695 |
| 27 Jun 19 |
11.25000 +0.75 |
11.25 | 10.25 | 10.50 | 633,603 |
| 26 Jun 19 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 59,549 |
| 25 Jun 19 |
10.50000 -0.10 |
10.55 | 10.20 | 10.55 | 93,296 |
| 24 Jun 19 |
10.60000 +0.00 |
10.60 | 10.20 | 10.60 | 5,008 |
| 21 Jun 19 |
10.60000 +0.00 |
10.60 | 10.25 | 10.60 | 226,955 |
| 20 Jun 19 |
10.60000 +0.00 |
10.60 | 10.38 | 10.60 | 14,432 |
| 19 Jun 19 |
10.60000 +0.00 |
10.70 | 10.50 | 10.60 | 200,308 |
| 18 Jun 19 |
10.60000 +0.00 |
10.60 | 10.20 | 10.60 | 1,335 |
| 17 Jun 19 |
10.60000 +0.00 |
10.60 | 10.20 | 10.60 | 7,547 |
| 13 Jun 19 |
10.60000 +0.00 |
10.60 | 10.60 | 10.60 | 4,175 |
| 12 Jun 19 |
10.60000 +0.00 |
10.60 | 10.20 | 10.60 | 7,011 |
| 10 Jun 19 |
10.60000 +0.00 |
10.60 | 10.20 | 10.60 | 12,926 |
| 07 Jun 19 |
10.60000 +0.00 |
10.60 | 10.20 | 10.60 | 4,839 |
| 06 Jun 19 |
10.60000 -0.30 |
10.60 | 10.50 | 10.60 | 19,296 |
| 05 Jun 19 |
10.90000 -0.10 |
10.90 | 10.50 | 10.90 | 209,086 |
| 31 May 19 |
11.00000 +0.00 |
11.00 | 10.68 | 11.00 | 35,416 |
| 30 May 19 |
11.00000 +0.00 |
11.05 | 10.68 | 11.00 | 22,100 |
| 29 May 19 |
11.00000 +0.00 |
11.00 | 10.68 | 11.00 | 7,884 |
| 28 May 19 |
11.00000 +0.00 |
11.25 | 11.00 | 11.00 | 39,871 |
| 24 May 19 |
11.00000 +0.00 |
11.20 | 10.66 | 11.00 | 120,185 |
| 23 May 19 |
11.00000 +0.00 |
11.00 | 10.65 | 11.00 | 3,505 |
| 22 May 19 |
11.00000 +0.00 |
11.00 | 10.60 | 11.00 | 126,997 |
| 21 May 19 |
11.00000 +0.00 |
11.00 | 10.60 | 11.00 | 11,159 |
| 20 May 19 |
11.00000 +0.00 |
11.00 | 10.55 | 11.00 | 7,011 |
| 17 May 19 |
11.00000 -0.30 |
11.00 | 10.50 | 11.00 | 46,744 |
| 16 May 19 |
11.30000 +0.00 |
11.37 | 10.80 | 11.30 | 39,198 |
| 15 May 19 |
11.30000 +0.00 |
11.70 | 10.88 | 11.30 | 102,712 |
| 14 May 19 |
11.30000 +0.00 |
11.54 | 11.30 | 11.30 | 586,888 |
| 13 May 19 |
11.30000 +0.00 |
11.54 | 10.92 | 11.30 | 12,769 |
| 10 May 19 |
11.30000 +0.15 |
11.38 | 10.90 | 11.15 | 99,843 |
| 09 May 19 |
11.15000 +0.25 |
11.26 | 11.08 | 11.08 | 238,534 |
| 08 May 19 |
10.90000 +0.00 |
10.90 | 10.68 | 10.90 | 162 |
| 03 May 19 |
10.90000 +0.00 |
11.05 | 10.90 | 10.90 | 9,003 |
| 02 May 19 |
10.90000 -0.10 |
11.05 | 10.90 | 11.00 | 10,466 |
| 01 May 19 |
11.00000 +0.00 |
11.10 | 10.65 | 11.00 | 114,065 |
| 30 Apr 19 |
11.00000 +0.00 |
11.25 | 11.00 | 11.00 | 27,528 |
| 29 Apr 19 |
11.00000 +0.00 |
11.25 | 10.65 | 11.00 | 177,229 |
| 26 Apr 19 |
11.00000 +0.40 |
11.25 | 10.45 | 10.70 | 486,282 |
| 25 Apr 19 |
10.60000 -0.20 |
10.70 | 10.20 | 10.70 | 20,351 |
| 24 Apr 19 |
10.80000 -0.20 |
11.10 | 10.70 | 11.00 | 21,236 |
| 23 Apr 19 |
11.00000 +0.00 |
11.06 | 10.50 | 11.00 | 259,444 |
| 18 Apr 19 |
11.00000 +0.60 |
11.00 | 10.56 | 10.56 | 135,208 |
| 17 Apr 19 |
10.40000 +0.10 |
10.80 | 10.22 | 10.30 | 84,284 |
| 16 Apr 19 |
10.30000 +0.20 |
10.58 | 10.10 | 10.10 | 454,517 |
| 15 Apr 19 |
10.10000 +0.00 |
10.10 | 9.78 | 10.10 | 7,021 |
| 12 Apr 19 |
10.10000 +0.00 |
10.20 | 9.68 | 10.10 | 94,366 |
| 11 Apr 19 |
10.10000 +0.00 |
10.22 | 10.10 | 10.10 | 5,301 |
| 10 Apr 19 |
10.10000 +0.05 |
10.20 | 9.74 | 10.05 | 47,775 |
| 09 Apr 19 |
10.05000 +0.10 |
10.09 | 10.05 | 10.05 | 19,742 |
| 08 Apr 19 |
9.95000 +0.20 |
9.98 | 9.50 | 9.75 | 111,793 |
| 04 Apr 19 |
9.75000 +0.00 |
9.80 | 9.51 | 9.75 | 28,980 |
| 03 Apr 19 |
9.75000 -0.25 |
9.75 | 9.35 | 9.70 | 119,533 |
| 01 Apr 19 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 24,837 |
| 29 Mar 19 |
10.00000 -0.15 |
10.11 | 9.65 | 10.11 | 60,226 |
| 28 Mar 19 |
10.15000 +0.00 |
10.15 | 9.82 | 10.15 | 45,526 |
| 27 Mar 19 |
10.15000 +0.00 |
10.15 | 9.88 | 10.15 | 7,011 |
| 26 Mar 19 |
10.15000 +0.00 |
10.23 | 9.90 | 10.15 | 7,324 |
| 22 Mar 19 |
10.15000 +0.00 |
10.35 | 9.90 | 10.15 | 9,664 |
| 21 Mar 19 |
10.15000 +0.05 |
10.18 | 10.15 | 10.15 | 9,779 |
| 20 Mar 19 |
10.10000 +0.35 |
10.22 | 9.78 | 9.78 | 48,203 |
| 19 Mar 19 |
9.75000 -0.65 |
10.30 | 9.64 | 10.30 | 238,835 |
| 18 Mar 19 |
10.40000 +0.15 |
10.50 | 10.40 | 10.40 | 117,941 |
| 15 Mar 19 |
10.25000 -0.25 |
10.95 | 10.00 | 10.50 | 40,933 |
| 14 Mar 19 |
10.50000 +0.00 |
10.50 | 10.44 | 10.50 | 2,504 |
| 12 Mar 19 |
10.50000 +0.00 |
10.95 | 10.50 | 10.50 | 9,077 |
| 11 Mar 19 |
10.50000 +0.00 |
10.95 | 10.00 | 10.50 | 65,917 |
| 08 Mar 19 |
10.50000 +0.00 |
10.95 | 10.26 | 10.50 | 5,717 |
| 07 Mar 19 |
10.50000 +0.00 |
10.50 | 10.44 | 10.50 | 365,435 |
| 06 Mar 19 |
10.50000 +0.10 |
11.00 | 10.22 | 10.40 | 138,386 |
| 05 Mar 19 |
10.40000 +0.40 |
11.00 | 9.72 | 10.05 | 91,984 |
| 04 Mar 19 |
10.00000 +0.00 |
10.00 | 9.57 | 10.00 | 24,429 |
| 01 Mar 19 |
10.00000 +0.05 |
10.00 | 9.85 | 9.95 | 66,984 |
| 28 Feb 19 |
9.95000 +0.00 |
9.95 | 9.90 | 9.95 | 102,157 |
| 27 Feb 19 |
9.95000 -0.05 |
9.95 | 9.75 | 9.95 | 69,159 |
| 22 Feb 19 |
10.00000 -0.05 |
10.10 | 9.90 | 10.05 | 206,866 |
| 21 Feb 19 |
10.05000 +0.05 |
10.05 | 9.65 | 10.00 | 59,574 |
| 20 Feb 19 |
10.00000 +0.75 |
10.00 | 9.38 | 9.63 | 296,571 |
| 19 Feb 19 |
9.25000 +0.00 |
9.25 | 9.01 | 9.25 | 68,025 |
| 18 Feb 19 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 89,534 |
| 15 Feb 19 |
9.25000 -0.50 |
9.25 | 9.03 | 9.25 | 193,909 |
| 14 Feb 19 |
9.75000 -0.20 |
9.98 | 9.61 | 9.95 | 74,444 |
| 13 Feb 19 |
9.95000 +0.00 |
9.95 | 9.50 | 9.95 | 198,957 |
| 12 Feb 19 |
9.95000 -0.10 |
9.95 | 9.61 | 9.95 | 65,882 |
| 11 Feb 19 |
10.05000 +0.00 |
10.05 | 9.01 | 10.05 | 221,537 |
| 08 Feb 19 |
10.05000 -0.05 |
10.05 | 9.82 | 10.05 | 75,116 |
| 06 Feb 19 |
10.10000 +0.00 |
10.11 | 9.80 | 10.10 | 22,762 |
| 05 Feb 19 |
10.10000 +0.00 |
10.11 | 9.80 | 10.10 | 18,993 |
| 04 Feb 19 |
10.10000 +0.00 |
10.22 | 9.50 | 10.10 | 264,772 |
| 01 Feb 19 |
10.10000 -0.45 |
10.80 | 9.60 | 10.55 | 178,917 |
| 31 Jan 19 |
10.55000 -0.70 |
10.62 | 9.80 | 10.62 | 410,889 |
| 30 Jan 19 |
11.25000 +0.00 |
11.25 | 10.65 | 11.25 | 16,067 |
| 29 Jan 19 |
11.25000 -0.50 |
11.25 | 11.00 | 11.25 | 67,937 |
| 25 Jan 19 |
11.75000 +0.00 |
11.75 | 11.11 | 11.75 | 40,062 |
| 24 Jan 19 |
11.75000 +0.00 |
11.82 | 11.75 | 11.75 | 5,712 |
| 22 Jan 19 |
11.75000 +0.40 |
11.82 | 11.02 | 11.35 | 124,634 |
| 21 Jan 19 |
11.35000 -0.15 |
11.35 | 10.55 | 11.35 | 271,668 |
| 18 Jan 19 |
11.50000 +0.00 |
11.50 | 11.00 | 11.50 | 103,745 |
| 17 Jan 19 |
11.50000 +0.00 |
11.50 | 11.02 | 11.50 | 28,043 |
| 16 Jan 19 |
11.50000 +0.00 |
11.75 | 11.00 | 11.50 | 53,609 |
| 15 Jan 19 |
11.50000 -0.75 |
11.65 | 11.01 | 11.65 | 102,565 |
| 14 Jan 19 |
12.25000 +0.00 |
12.61 | 12.25 | 12.25 | 65,834 |
| 11 Jan 19 |
12.25000 +0.00 |
12.61 | 12.00 | 12.25 | 44,890 |
| 09 Jan 19 |
12.25000 +0.00 |
12.62 | 12.25 | 12.25 | 15,469 |
| 08 Jan 19 |
12.25000 +0.50 |
12.45 | 11.21 | 11.75 | 73,500 |
| 07 Jan 19 |
11.75000 -0.75 |
12.07 | 11.10 | 12.07 | 214,530 |
| 03 Jan 19 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 71,556 |
| 02 Jan 19 |
12.50000 +0.00 |
12.86 | 12.50 | 12.50 | 100,825 |
| 31 Dec 18 |
12.50000 +0.00 |
12.50 | 12.11 | 12.50 | 61,754 |
| 28 Dec 18 |
12.50000 -0.10 |
13.15 | 12.50 | 12.60 | 201,000 |
| 24 Dec 18 |
12.60000 +0.00 |
12.95 | 12.18 | 12.60 | 51,617 |
| 21 Dec 18 |
12.60000 +0.50 |
13.08 | 11.72 | 12.10 | 480,022 |
| 20 Dec 18 |
12.10000 +0.10 |
12.90 | 11.63 | 12.00 | 304,999 |
| 17 Dec 18 |
12.00000 -0.25 |
12.00 | 11.55 | 12.00 | 20,883 |
| 14 Dec 18 |
12.25000 +0.00 |
12.25 | 11.52 | 12.25 | 3,371 |
| 12 Dec 18 |
12.25000 -0.25 |
12.25 | 12.00 | 12.25 | 25,039 |
| 11 Dec 18 |
12.50000 -0.25 |
12.50 | 12.10 | 12.50 | 10,015 |
| 10 Dec 18 |
12.75000 +0.00 |
12.99 | 12.10 | 12.75 | 17,628 |
| 06 Dec 18 |
12.75000 -0.50 |
12.75 | 12.10 | 12.75 | 47,573 |
| 05 Dec 18 |
13.25000 +0.00 |
13.35 | 12.75 | 13.25 | 150,732 |
| 04 Dec 18 |
13.25000 +0.00 |
13.40 | 13.25 | 13.25 | 5,008 |
| 03 Dec 18 |
13.25000 +0.00 |
13.25 | 12.50 | 13.25 | 761 |
| 30 Nov 18 |
13.25000 -0.25 |
13.31 | 12.51 | 13.31 | 226,773 |
| 29 Nov 18 |
13.50000 +0.35 |
13.92 | 13.20 | 13.20 | 405,900 |
| 28 Nov 18 |
13.15000 +0.15 |
13.65 | 12.63 | 13.15 | 85,397 |
| 27 Nov 18 |
13.00000 +0.75 |
13.44 | 12.75 | 12.75 | 895,802 |
| 26 Nov 18 |
12.25000 -0.05 |
13.00 | 11.70 | 12.25 | 326,263 |
| 23 Nov 18 |
12.30000 +0.05 |
12.60 | 12.30 | 12.30 | 59,091 |
| 22 Nov 18 |
12.25000 +0.00 |
12.50 | 11.93 | 12.25 | 131,202 |
| 21 Nov 18 |
12.25000 +0.00 |
13.00 | 11.50 | 12.25 | 106,464 |
| 20 Nov 18 |
12.25000 +0.00 |
12.25 | 11.52 | 12.25 | 58,370 |
| 19 Nov 18 |
12.25000 +0.00 |
12.25 | 11.70 | 12.25 | 20,608 |
| 15 Nov 18 |
12.25000 +0.00 |
12.30 | 12.25 | 12.25 | 5,008 |
| 14 Nov 18 |
12.25000 -0.25 |
12.25 | 12.00 | 12.25 | 10,015 |
| 13 Nov 18 |
12.50000 +0.00 |
12.50 | 12.02 | 12.50 | 150,452 |
| 12 Nov 18 |
12.50000 +0.00 |
12.51 | 12.50 | 12.50 | 15,599 |
| 09 Nov 18 |
12.50000 +0.25 |
12.55 | 12.50 | 12.50 | 213,211 |
| 08 Nov 18 |
12.25000 -0.25 |
12.68 | 11.63 | 12.50 | 206,353 |
| 07 Nov 18 |
12.50000 +0.00 |
13.00 | 12.00 | 12.50 | 839,058 |
| 06 Nov 18 |
12.50000 +0.00 |
12.50 | 12.14 | 12.50 | 203,507 |
| 05 Nov 18 |
12.50000 +0.00 |
12.50 | 12.14 | 12.50 | 242,604 |
| 02 Nov 18 |
12.50000 -0.25 |
13.19 | 12.13 | 12.75 | 103,973 |
| 01 Nov 18 |
12.75000 -0.25 |
12.75 | 12.62 | 12.75 | 22,009 |
| 31 Oct 18 |
13.00000 +0.00 |
13.25 | 12.50 | 13.00 | 390,821 |
| 30 Oct 18 |
13.00000 +0.00 |
13.25 | 12.86 | 13.00 | 480,071 |
| 29 Oct 18 |
13.00000 +0.50 |
13.40 | 12.10 | 12.50 | 1,380,141 |
| 26 Oct 18 |
12.50000 +1.25 |
12.50 | 11.45 | 11.45 | 469,310 |
| 25 Oct 18 |
11.25000 -0.40 |
11.50 | 10.50 | 11.50 | 281,852 |
| 24 Oct 18 |
11.65000 -0.10 |
11.75 | 11.40 | 11.75 | 116,179 |
| 23 Oct 18 |
11.75000 -0.05 |
12.10 | 11.75 | 11.80 | 14,494 |
| 22 Oct 18 |
11.80000 -0.20 |
12.13 | 11.80 | 12.00 | 510,495 |
| 19 Oct 18 |
12.00000 +0.00 |
12.50 | 11.55 | 12.00 | 306,471 |
| 18 Oct 18 |
12.00000 +0.10 |
12.15 | 11.66 | 11.90 | 325,779 |
| 17 Oct 18 |
11.90000 +0.45 |
12.26 | 11.65 | 11.65 | 353,321 |
| 16 Oct 18 |
11.45000 +0.00 |
11.45 | 11.20 | 11.45 | 45,189 |
| 15 Oct 18 |
11.45000 -0.05 |
11.45 | 11.00 | 11.45 | 104,528 |
| 12 Oct 18 |
11.50000 -0.05 |
11.50 | 11.10 | 11.50 | 27,002 |
| 11 Oct 18 |
11.55000 -0.05 |
11.90 | 11.54 | 11.55 | 47,979 |
| 10 Oct 18 |
11.60000 +0.35 |
13.00 | 11.50 | 11.50 | 655,023 |
| 09 Oct 18 |
11.25000 +0.25 |
11.50 | 10.49 | 11.00 | 313,385 |
| 08 Oct 18 |
11.00000 +0.00 |
11.00 | 10.63 | 11.00 | 23,678 |
| 05 Oct 18 |
11.00000 -0.25 |
11.40 | 10.75 | 11.25 | 116,179 |
| 04 Oct 18 |
11.25000 -0.25 |
11.25 | 10.90 | 11.25 | 147,182 |
| 03 Oct 18 |
11.50000 +0.00 |
11.90 | 11.30 | 11.50 | 162,065 |
| 02 Oct 18 |
11.50000 -0.25 |
12.20 | 11.00 | 11.75 | 265,531 |
| 01 Oct 18 |
11.75000 +0.80 |
12.00 | 10.64 | 10.95 | 214,829 |
| 28 Sep 18 |
10.95000 +0.85 |
11.37 | 10.24 | 10.24 | 193,816 |
| 27 Sep 18 |
10.10000 +0.10 |
10.30 | 9.50 | 10.00 | 194,708 |
| 26 Sep 18 |
10.00000 -0.20 |
10.24 | 9.75 | 10.20 | 46,965 |
| 25 Sep 18 |
10.20000 +0.15 |
10.24 | 9.72 | 10.05 | 138,024 |
| 24 Sep 18 |
10.05000 -0.65 |
10.18 | 9.63 | 10.18 | 54,472 |
| 21 Sep 18 |
10.70000 +0.15 |
10.80 | 10.44 | 10.55 | 9,528 |
| 20 Sep 18 |
10.55000 +0.35 |
10.55 | 10.30 | 10.30 | 63,372 |
| 19 Sep 18 |
10.20000 +0.10 |
10.20 | 10.18 | 10.18 | 17,527 |
| 17 Sep 18 |
10.10000 -0.60 |
10.30 | 9.82 | 10.30 | 156,944 |
| 14 Sep 18 |
10.70000 +0.10 |
10.70 | 10.23 | 10.70 | 67,103 |
| 13 Sep 18 |
10.60000 +0.10 |
10.75 | 10.50 | 10.50 | 57,847 |
| 12 Sep 18 |
10.50000 -0.15 |
10.50 | 10.15 | 10.50 | 145,223 |
| 11 Sep 18 |
10.65000 +0.00 |
10.65 | 10.38 | 10.65 | 2,076 |
| 10 Sep 18 |
10.65000 +0.00 |
10.65 | 10.38 | 10.65 | 13,704 |
| 07 Sep 18 |
10.65000 +0.00 |
10.65 | 10.38 | 10.65 | 6,549 |
| 06 Sep 18 |
10.65000 -0.10 |
10.75 | 10.23 | 10.75 | 292,103 |
| 05 Sep 18 |
10.75000 +0.00 |
10.89 | 10.50 | 10.75 | 17,209 |
| 04 Sep 18 |
10.75000 -0.20 |
10.95 | 10.50 | 10.95 | 205,413 |
| 03 Sep 18 |
10.95000 -0.55 |
11.19 | 10.70 | 11.19 | 87,682 |
| 31 Aug 18 |
11.50000 +0.00 |
11.50 | 11.03 | 11.50 | 57,767 |
| 30 Aug 18 |
11.50000 +0.40 |
11.50 | 11.10 | 11.10 | 93,671 |
| 29 Aug 18 |
11.10000 +0.35 |
11.10 | 10.80 | 10.80 | 20,031 |
| 28 Aug 18 |
10.75000 +0.10 |
10.82 | 10.36 | 10.65 | 110,169 |
| 24 Aug 18 |
10.65000 +0.00 |
10.90 | 10.35 | 10.65 | 36,691 |
| 23 Aug 18 |
10.65000 +0.00 |
10.65 | 10.61 | 10.65 | 19,167 |
| 22 Aug 18 |
10.65000 +0.05 |
10.65 | 10.34 | 10.60 | 8,227 |
| 21 Aug 18 |
10.60000 +0.00 |
10.60 | 10.32 | 10.60 | 4,368 |
| 20 Aug 18 |
10.60000 -0.15 |
10.75 | 10.27 | 10.75 | 83,461 |
| 17 Aug 18 |
10.75000 -0.10 |
10.75 | 10.52 | 10.75 | 40,062 |
| 16 Aug 18 |
10.85000 +0.00 |
10.91 | 10.73 | 10.85 | 33,686 |
| 15 Aug 18 |
10.85000 +0.00 |
10.95 | 10.74 | 10.85 | 32,301 |
| 14 Aug 18 |
10.85000 +0.05 |
10.93 | 10.74 | 10.80 | 44,244 |
| 10 Aug 18 |
10.80000 +0.70 |
10.80 | 10.07 | 10.10 | 52,486 |
| 09 Aug 18 |
10.10000 +0.25 |
10.45 | 9.85 | 9.85 | 156,501 |
| 08 Aug 18 |
9.85000 -0.30 |
9.95 | 9.50 | 9.95 | 332,236 |
| 07 Aug 18 |
10.15000 -0.45 |
10.88 | 10.00 | 10.60 | 62,168 |
| 06 Aug 18 |
10.60000 -0.90 |
11.19 | 10.13 | 11.19 | 357,652 |
| 03 Aug 18 |
11.50000 -0.10 |
11.50 | 11.15 | 11.50 | 25,463 |
| 02 Aug 18 |
11.60000 +0.10 |
11.60 | 11.49 | 11.50 | 25,039 |
| 01 Aug 18 |
11.50000 -0.15 |
11.50 | 11.00 | 11.50 | 15,680 |
| 31 Jul 18 |
11.65000 -0.10 |
11.65 | 11.30 | 11.65 | 10,998 |
| 30 Jul 18 |
11.75000 -0.25 |
11.75 | 11.50 | 11.75 | 10,015 |
| 27 Jul 18 |
12.00000 -0.05 |
12.30 | 11.50 | 12.05 | 20,666 |
| 26 Jul 18 |
12.05000 +0.00 |
12.05 | 11.60 | 12.05 | 50,588 |
| 25 Jul 18 |
12.05000 +0.15 |
12.20 | 12.03 | 12.03 | 19,038 |
| 24 Jul 18 |
11.90000 +0.05 |
11.90 | 11.82 | 11.85 | 30,046 |
| 23 Jul 18 |
11.85000 +0.00 |
11.85 | 11.40 | 11.85 | 22,167 |
| 20 Jul 18 |
11.85000 -0.25 |
12.50 | 11.85 | 12.10 | 108,302 |
| 19 Jul 18 |
12.10000 +0.00 |
12.10 | 12.10 | 12.10 | 14,848 |
| 17 Jul 18 |
12.10000 -0.05 |
12.10 | 11.80 | 12.10 | 43,858 |
| 16 Jul 18 |
12.15000 +0.25 |
12.30 | 11.71 | 11.90 | 155,839 |
| 13 Jul 18 |
11.90000 -0.20 |
12.20 | 11.70 | 12.10 | 143,618 |
| 11 Jul 18 |
12.10000 +0.00 |
12.50 | 11.50 | 12.10 | 179,398 |
| 09 Jul 18 |
12.10000 -0.20 |
12.10 | 11.70 | 12.10 | 159,528 |
| 06 Jul 18 |
12.30000 -0.25 |
12.30 | 11.87 | 12.30 | 120,159 |
| 05 Jul 18 |
12.55000 +0.00 |
12.55 | 12.10 | 12.55 | 5,008 |
| 04 Jul 18 |
12.55000 +0.00 |
12.55 | 12.10 | 12.55 | 25,039 |
| 03 Jul 18 |
12.55000 +0.30 |
12.55 | 12.44 | 12.44 | 26,299 |
| 02 Jul 18 |
12.25000 +0.25 |
12.44 | 11.97 | 12.00 | 216,333 |
| 29 Jun 18 |
12.00000 +0.25 |
12.00 | 11.55 | 11.75 | 125,632 |
| 28 Jun 18 |
11.75000 +0.00 |
11.80 | 11.75 | 11.75 | 14,607 |
| 27 Jun 18 |
11.75000 +0.40 |
11.84 | 11.32 | 11.35 | 175,270 |
| 26 Jun 18 |
11.35000 -0.50 |
11.80 | 11.30 | 11.80 | 72,297 |
| 25 Jun 18 |
11.85000 -0.40 |
12.10 | 11.85 | 12.10 | 66,863 |
| 22 Jun 18 |
12.25000 -0.55 |
12.37 | 12.00 | 12.37 | 288,584 |
| 21 Jun 18 |
12.80000 -0.15 |
13.01 | 12.30 | 12.95 | 193,509 |
| 20 Jun 18 |
12.95000 +0.20 |
12.95 | 12.60 | 12.75 | 97,338 |
| 19 Jun 18 |
12.75000 -0.85 |
14.16 | 12.60 | 13.75 | 500,643 |
| 18 Jun 18 |
13.60000 +1.10 |
13.79 | 13.00 | 13.00 | 193,466 |
| 15 Jun 18 |
12.50000 +0.25 |
12.50 | 11.98 | 12.25 | 284,236 |
| 14 Jun 18 |
12.25000 +0.05 |
12.25 | 12.00 | 12.20 | 73,264 |
| 13 Jun 18 |
12.20000 -0.15 |
12.30 | 12.10 | 12.30 | 60,092 |
| 12 Jun 18 |
12.35000 +0.00 |
12.47 | 12.23 | 12.35 | 105,045 |
| 11 Jun 18 |
12.35000 +0.00 |
12.41 | 12.35 | 12.35 | 42,314 |
| 08 Jun 18 |
12.35000 +0.00 |
12.45 | 12.35 | 12.35 | 91,948 |
| 07 Jun 18 |
12.35000 -0.30 |
12.50 | 12.20 | 12.50 | 179,204 |
| 06 Jun 18 |
12.65000 +0.00 |
12.65 | 12.30 | 12.65 | 5,008 |
| 05 Jun 18 |
12.65000 -0.10 |
12.75 | 12.30 | 12.75 | 33,879 |
| 04 Jun 18 |
12.75000 +0.15 |
12.75 | 12.30 | 12.60 | 59,153 |
| 01 Jun 18 |
12.60000 -0.25 |
12.76 | 12.50 | 12.76 | 10,875 |
| 31 May 18 |
12.85000 +0.00 |
12.85 | 12.50 | 12.85 | 7,640 |
| 30 May 18 |
12.85000 +0.00 |
12.85 | 12.77 | 12.85 | 28,043 |
| 29 May 18 |
12.85000 +0.05 |
12.92 | 12.85 | 12.85 | 19,298 |
| 25 May 18 |
12.80000 -0.05 |
12.89 | 12.80 | 12.85 | 41,708 |
| 24 May 18 |
12.85000 -0.05 |
12.85 | 12.50 | 12.85 | 36,732 |
| 23 May 18 |
12.90000 +0.00 |
12.90 | 12.60 | 12.90 | 115,800 |
| 22 May 18 |
12.90000 +0.05 |
12.90 | 12.85 | 12.85 | 27,589 |
| 21 May 18 |
12.85000 +0.00 |
12.85 | 12.60 | 12.85 | 1,002 |
| 18 May 18 |
12.85000 +0.00 |
13.00 | 12.58 | 12.85 | 56,102 |
| 17 May 18 |
12.85000 +0.00 |
12.89 | 12.58 | 12.85 | 14,034 |
| 16 May 18 |
12.85000 +0.00 |
12.90 | 12.85 | 12.85 | 12,422 |
| 15 May 18 |
12.85000 -0.25 |
13.18 | 12.50 | 13.10 | 80,426 |
| 14 May 18 |
13.10000 +0.15 |
13.38 | 12.90 | 12.95 | 195,388 |
| 11 May 18 |
12.95000 -1.35 |
13.68 | 12.75 | 13.68 | 772,817 |
| 10 May 18 |
14.30000 +0.00 |
14.38 | 14.30 | 14.30 | 188,680 |
| 09 May 18 |
14.30000 -0.20 |
14.72 | 13.78 | 14.50 | 696,658 |
| 08 May 18 |
14.50000 -1.25 |
16.50 | 14.10 | 15.75 | 1,335,178 |
| 04 May 18 |
15.75000 +1.15 |
15.88 | 14.91 | 14.91 | 207,785 |
| 03 May 18 |
14.60000 +0.25 |
15.47 | 14.33 | 14.35 | 909,507 |
| 02 May 18 |
14.35000 +1.45 |
14.50 | 13.30 | 13.30 | 592,173 |
| 01 May 18 |
12.90000 +0.00 |
13.25 | 12.90 | 12.90 | 230,652 |
| 30 Apr 18 |
12.90000 +1.05 |
13.25 | 12.45 | 12.45 | 520,527 |
| 27 Apr 18 |
11.85000 +0.25 |
12.00 | 11.83 | 11.83 | 35,665 |
| 26 Apr 18 |
11.60000 +0.50 |
11.70 | 10.88 | 11.10 | 343,184 |
| 25 Apr 18 |
11.10000 +0.10 |
11.25 | 10.81 | 11.00 | 34,756 |
| 24 Apr 18 |
11.00000 -0.25 |
11.45 | 10.66 | 11.25 | 691,762 |
| 23 Apr 18 |
11.25000 +0.00 |
11.25 | 11.20 | 11.25 | 76,612 |
| 20 Apr 18 |
11.25000 -0.40 |
11.49 | 11.00 | 11.49 | 147,371 |
| 19 Apr 18 |
11.65000 +0.00 |
11.80 | 11.25 | 11.65 | 91,054 |
| 18 Apr 18 |
11.65000 -0.60 |
12.25 | 11.30 | 12.25 | 322,508 |
| 17 Apr 18 |
12.25000 -0.15 |
12.84 | 12.21 | 12.40 | 560,581 |
| 16 Apr 18 |
12.40000 +0.25 |
12.93 | 12.22 | 12.25 | 1,114,418 |
| 13 Apr 18 |
12.15000 +0.50 |
12.50 | 11.44 | 11.60 | 310,443 |
| 12 Apr 18 |
11.65000 +0.70 |
12.00 | 10.85 | 10.95 | 572,582 |
| 11 Apr 18 |
10.95000 +0.00 |
10.95 | 10.85 | 10.95 | 33,803 |
| 10 Apr 18 |
10.95000 -0.20 |
11.06 | 10.60 | 11.06 | 87,812 |
| 09 Apr 18 |
11.15000 +0.05 |
11.72 | 10.80 | 11.10 | 698,451 |
| 06 Apr 18 |
11.10000 -0.05 |
11.50 | 10.85 | 11.15 | 582,636 |
| 05 Apr 18 |
11.15000 +0.65 |
11.51 | 10.81 | 10.81 | 995,291 |
| 04 Apr 18 |
10.50000 +0.85 |
10.90 | 9.70 | 10.00 | 656,129 |
| 03 Apr 18 |
9.65000 +0.40 |
10.00 | 9.30 | 9.30 | 457,018 |
| 29 Mar 18 |
9.25000 +0.75 |
9.47 | 9.00 | 9.00 | 348,021 |
| 28 Mar 18 |
8.50000 +0.00 |
8.88 | 8.50 | 8.50 | 50,077 |
| 27 Mar 18 |
8.50000 +0.50 |
8.80 | 8.15 | 8.15 | 252,083 |
| 26 Mar 18 |
8.00000 +0.50 |
8.00 | 7.57 | 7.57 | 225,700 |
| 23 Mar 18 |
7.50000 -0.50 |
7.70 | 7.50 | 7.70 | 105,162 |
| 22 Mar 18 |
8.00000 +0.38 |
8.00 | 7.55 | 7.63 | 158,469 |
| 21 Mar 18 |
7.62500 -0.50 |
8.24 | 7.63 | 8.13 | 315,958 |
| 20 Mar 18 |
8.12500 +0.13 |
8.36 | 8.02 | 8.25 | 217,532 |
| 19 Mar 18 |
8.00000 -0.25 |
8.00 | 7.80 | 8.00 | 104,111 |
| 16 Mar 18 |
8.25000 -0.25 |
8.26 | 8.05 | 8.26 | 382,859 |
| 15 Mar 18 |
8.50000 -0.25 |
8.73 | 8.00 | 8.73 | 219,896 |
| 14 Mar 18 |
8.75000 -0.38 |
8.77 | 8.50 | 8.77 | 205,398 |
| 13 Mar 18 |
9.12500 +0.00 |
9.13 | 8.77 | 9.13 | 18,395 |
| 12 Mar 18 |
9.12500 +0.00 |
9.13 | 8.77 | 9.13 | 62,153 |
| 09 Mar 18 |
9.12500 -0.13 |
9.40 | 8.98 | 9.25 | 110,960 |
| 08 Mar 18 |
9.25000 +0.00 |
9.25 | 9.05 | 9.25 | 25,039 |
| 07 Mar 18 |
9.25000 +0.32 |
9.47 | 9.00 | 9.00 | 125,748 |
| 06 Mar 18 |
8.92500 +0.18 |
8.93 | 8.90 | 8.90 | 100,154 |
| 05 Mar 18 |
8.75000 -0.25 |
8.90 | 8.52 | 8.90 | 33,842 |
| 02 Mar 18 |
9.00000 +0.00 |
9.20 | 9.00 | 9.00 | 14,022 |
| 01 Mar 18 |
9.00000 +0.00 |
9.20 | 9.00 | 9.00 | 1,002 |
| 28 Feb 18 |
9.00000 +0.00 |
9.20 | 8.82 | 9.00 | 98,411 |
| 27 Feb 18 |
9.00000 +0.00 |
9.00 | 8.82 | 9.00 | 248,391 |
| 26 Feb 18 |
9.00000 +0.00 |
9.20 | 9.00 | 9.00 | 131,910 |
| 23 Feb 18 |
9.00000 +0.00 |
9.00 | 8.76 | 9.00 | 5,136 |
| 22 Feb 18 |
9.00000 -0.13 |
9.30 | 8.80 | 9.13 | 26,448 |
| 21 Feb 18 |
9.12500 +0.38 |
9.13 | 8.79 | 8.79 | 112,330 |
| 20 Feb 18 |
8.75000 +0.00 |
8.79 | 8.75 | 8.75 | 22,645 |
| 19 Feb 18 |
8.75000 +0.00 |
8.75 | 8.54 | 8.75 | 115,177 |
| 16 Feb 18 |
8.75000 +0.00 |
8.83 | 8.55 | 8.75 | 63,282 |
| 15 Feb 18 |
8.75000 +0.00 |
8.84 | 8.65 | 8.75 | 18,505 |
| 14 Feb 18 |
8.75000 +0.00 |
8.86 | 8.65 | 8.75 | 63,254 |
| 13 Feb 18 |
8.75000 -0.25 |
8.77 | 8.72 | 8.77 | 46,800 |
| 12 Feb 18 |
9.00000 +0.00 |
9.20 | 8.80 | 9.00 | 104,919 |
| 08 Feb 18 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 48,575 |
| 07 Feb 18 |
9.00000 +0.75 |
9.25 | 8.30 | 8.30 | 159,516 |
| 06 Feb 18 |
8.25000 -0.13 |
8.38 | 8.25 | 8.25 | 17,935 |
| 05 Feb 18 |
8.37500 -0.13 |
8.60 | 8.15 | 8.48 | 17,844 |
| 02 Feb 18 |
8.50000 +0.00 |
8.70 | 8.39 | 8.50 | 84,757 |
| 01 Feb 18 |
8.50000 +0.00 |
8.70 | 8.38 | 8.50 | 24,266 |
| 31 Jan 18 |
8.50000 +0.00 |
8.68 | 8.50 | 8.50 | 11,481 |
| 30 Jan 18 |
8.50000 +0.00 |
8.70 | 8.50 | 8.50 | 22,937 |
| 29 Jan 18 |
8.50000 +0.13 |
8.70 | 8.17 | 8.38 | 60,530 |
| 26 Jan 18 |
8.37500 +0.00 |
8.60 | 8.07 | 8.38 | 121,992 |
| 25 Jan 18 |
8.37500 -0.13 |
8.38 | 8.25 | 8.38 | 55,085 |
| 24 Jan 18 |
8.50000 +0.00 |
8.50 | 8.32 | 8.50 | 20,031 |
| 23 Jan 18 |
8.50000 +0.00 |
8.67 | 8.33 | 8.50 | 34,119 |
| 22 Jan 18 |
8.50000 +0.25 |
8.50 | 8.29 | 8.29 | 135,219 |
| 19 Jan 18 |
8.25000 -0.13 |
8.40 | 8.25 | 8.38 | 151,292 |
| 18 Jan 18 |
8.37500 -0.25 |
8.63 | 8.00 | 8.63 | 172,889 |
| 17 Jan 18 |
8.62500 +0.00 |
8.63 | 8.57 | 8.63 | 40,838 |
| 16 Jan 18 |
8.62500 -0.13 |
8.69 | 8.50 | 8.69 | 140,847 |
| 15 Jan 18 |
8.75000 -0.25 |
8.86 | 8.50 | 8.86 | 110,212 |
| 12 Jan 18 |
9.00000 +0.00 |
9.00 | 8.63 | 9.00 | 77,619 |
| 11 Jan 18 |
9.00000 +0.00 |
10.04 | 8.69 | 9.50 | 185,079 |
| 10 Jan 18 |
9.00000 +0.13 |
9.00 | 8.77 | 8.88 | 76,321 |
| 09 Jan 18 |
8.87500 +0.13 |
8.98 | 8.75 | 8.75 | 94,953 |
| 08 Jan 18 |
8.75000 +0.00 |
8.80 | 8.52 | 8.75 | 34,403 |
| 05 Jan 18 |
8.75000 +0.38 |
8.82 | 8.50 | 8.50 | 194,343 |
| 04 Jan 18 |
8.37500 +0.00 |
8.55 | 8.00 | 8.38 | 57,119 |
| 03 Jan 18 |
8.37500 +0.13 |
8.38 | 8.00 | 8.25 | 192,094 |
| 02 Jan 18 |
8.25000 -0.25 |
8.30 | 8.00 | 8.30 | 112,204 |
| 28 Dec 17 |
8.50000 +0.13 |
8.50 | 8.27 | 8.38 | 28,576 |
| 27 Dec 17 |
8.37500 +0.13 |
8.48 | 8.27 | 8.27 | 6,959 |
| 22 Dec 17 |
8.25000 +0.00 |
8.48 | 8.25 | 8.25 | 9,672 |
| 21 Dec 17 |
8.25000 -0.25 |
8.40 | 8.25 | 8.40 | 91,795 |
| 20 Dec 17 |
8.50000 +0.38 |
8.50 | 8.02 | 8.13 | 228,231 |
| 19 Dec 17 |
8.12500 -0.13 |
8.25 | 8.02 | 8.25 | 167,057 |
| 18 Dec 17 |
8.25000 -0.38 |
8.50 | 8.13 | 8.50 | 163,229 |
| 15 Dec 17 |
8.62500 +0.13 |
8.68 | 8.56 | 8.56 | 90,139 |
| 14 Dec 17 |
8.50000 +0.13 |
8.57 | 8.25 | 8.38 | 182,255 |
| 13 Dec 17 |
8.37500 +0.00 |
8.44 | 8.25 | 8.38 | 17,786 |
| 12 Dec 17 |
8.37500 +0.00 |
8.93 | 8.25 | 8.63 | 164,819 |
| 11 Dec 17 |
8.37500 -0.38 |
8.50 | 8.32 | 8.50 | 131,993 |
| 08 Dec 17 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 868 |
| 07 Dec 17 |
8.75000 -0.13 |
8.82 | 8.50 | 8.82 | 118,840 |
| 06 Dec 17 |
8.87500 +0.25 |
8.90 | 8.50 | 8.63 | 118,207 |
| 04 Dec 17 |
8.62500 -0.25 |
8.82 | 8.50 | 8.82 | 94,454 |
| 01 Dec 17 |
8.87500 -0.38 |
9.25 | 8.52 | 9.25 | 271,402 |
| 30 Nov 17 |
9.25000 -0.38 |
9.25 | 9.15 | 9.25 | 80,123 |
| 29 Nov 17 |
9.62500 +0.00 |
9.63 | 9.25 | 9.63 | 13,892 |
| 28 Nov 17 |
9.62500 -0.13 |
9.63 | 9.30 | 9.63 | 57,887 |
| 27 Nov 17 |
9.75000 +0.13 |
9.75 | 9.50 | 9.63 | 260,268 |
| 24 Nov 17 |
9.62500 +0.13 |
9.63 | 9.30 | 9.50 | 132,203 |
| 23 Nov 17 |
9.50000 +0.38 |
9.50 | 8.75 | 9.13 | 121,113 |
| 22 Nov 17 |
9.12500 +0.00 |
9.19 | 9.00 | 9.13 | 222,542 |
| 21 Nov 17 |
9.12500 -0.25 |
9.24 | 9.00 | 9.24 | 69,106 |
| 17 Nov 17 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 47,072 |
| 16 Nov 17 |
9.37500 +0.00 |
9.38 | 9.34 | 9.38 | 10,015 |
| 14 Nov 17 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 17,598 |
| 13 Nov 17 |
9.37500 -0.38 |
9.69 | 9.25 | 9.69 | 356,430 |
| 09 Nov 17 |
9.75000 +0.00 |
9.75 | 9.66 | 9.75 | 87,134 |
| 08 Nov 17 |
9.75000 +0.00 |
9.75 | 9.52 | 9.75 | 6,009 |
| 07 Nov 17 |
9.75000 +0.00 |
9.75 | 9.52 | 9.75 | 6,541 |
| 06 Nov 17 |
9.75000 +0.00 |
9.75 | 9.52 | 9.75 | 121,003 |
| 03 Nov 17 |
9.75000 +0.00 |
9.75 | 9.52 | 9.75 | 36,821 |
| 02 Nov 17 |
9.75000 +0.00 |
9.80 | 9.52 | 9.75 | 80,990 |
| 01 Nov 17 |
9.75000 +0.00 |
9.83 | 9.52 | 9.75 | 86,067 |
| 31 Oct 17 |
9.75000 -0.38 |
9.90 | 9.75 | 9.90 | 395,781 |
| 30 Oct 17 |
10.12500 +0.25 |
10.13 | 9.80 | 9.88 | 203,841 |
| 27 Oct 17 |
9.87500 -0.25 |
10.00 | 9.65 | 10.00 | 152,765 |
| 26 Oct 17 |
10.12500 -0.13 |
10.20 | 10.04 | 10.20 | 33,051 |
| 24 Oct 17 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 126,595 |
| 23 Oct 17 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 30,023 |
| 20 Oct 17 |
10.25000 +0.00 |
10.25 | 10.04 | 10.25 | 177,377 |
| 19 Oct 17 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 86,284 |
| 18 Oct 17 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 28,533 |
| 17 Oct 17 |
10.25000 +0.00 |
10.38 | 9.81 | 10.25 | 45,854 |
| 16 Oct 17 |
10.25000 -0.25 |
10.44 | 9.81 | 10.44 | 585,196 |
| 13 Oct 17 |
10.50000 +0.00 |
10.60 | 10.25 | 10.50 | 21,518 |
| 12 Oct 17 |
10.50000 -0.13 |
10.50 | 10.00 | 10.50 | 391,519 |
| 11 Oct 17 |
10.62500 +0.13 |
10.70 | 10.50 | 10.63 | 5,508 |
| 10 Oct 17 |
10.50000 +0.13 |
10.70 | 10.00 | 10.50 | 323,203 |
| 09 Oct 17 |
10.37500 -0.75 |
11.00 | 10.28 | 11.00 | 438,174 |
| 06 Oct 17 |
11.12500 +0.13 |
11.17 | 11.00 | 11.00 | 109,864 |
| 05 Oct 17 |
11.00000 +0.00 |
11.10 | 10.75 | 11.00 | 196,015 |
| 04 Oct 17 |
11.00000 -0.25 |
11.03 | 10.75 | 11.03 | 181,279 |
| 03 Oct 17 |
11.25000 -0.38 |
11.48 | 11.25 | 11.48 | 383,319 |
| 02 Oct 17 |
11.62500 +0.25 |
11.78 | 11.35 | 11.38 | 167,731 |
| 29 Sep 17 |
11.37500 -1.13 |
12.90 | 11.38 | 12.63 | 585,021 |
| 28 Sep 17 |
12.50000 +0.88 |
12.50 | 11.90 | 11.90 | 157,111 |
| 27 Sep 17 |
11.62500 +0.00 |
11.63 | 11.36 | 11.63 | 35,670 |
| 26 Sep 17 |
11.62500 -0.38 |
11.98 | 11.63 | 11.98 | 110,919 |
| 25 Sep 17 |
12.00000 +0.75 |
12.10 | 11.75 | 12.10 | 330,974 |
| 22 Sep 17 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 114,939 |
| 20 Sep 17 |
11.25000 -0.13 |
11.25 | 11.25 | 11.25 | 20,145 |
| 19 Sep 17 |
11.37500 +0.00 |
11.41 | 11.28 | 11.38 | 123,648 |
| 18 Sep 17 |
11.37500 +0.00 |
11.45 | 11.38 | 11.38 | 137,281 |
| 15 Sep 17 |
11.37500 +0.00 |
11.50 | 11.30 | 11.38 | 164,236 |
| 14 Sep 17 |
11.37500 +0.63 |
11.38 | 10.90 | 10.90 | 635,323 |
| 13 Sep 17 |
10.75000 +0.13 |
10.75 | 10.75 | 10.75 | 9,200 |
| 12 Sep 17 |
10.62500 +0.00 |
10.63 | 10.63 | 10.63 | 5,008 |
| 11 Sep 17 |
10.62500 -0.50 |
10.86 | 10.54 | 10.86 | 348,141 |
| 08 Sep 17 |
11.12500 +0.00 |
11.13 | 10.60 | 11.13 | 653,289 |
| 07 Sep 17 |
11.12500 +0.38 |
11.23 | 10.67 | 10.75 | 110,670 |
| 06 Sep 17 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 13,450 |
| 05 Sep 17 |
10.75000 -0.38 |
11.20 | 10.75 | 11.13 | 285,808 |
| 04 Sep 17 |
11.12500 -0.38 |
11.25 | 11.01 | 11.25 | 205,793 |
| 01 Sep 17 |
11.50000 +0.25 |
11.85 | 11.20 | 11.25 | 164,730 |
| 31 Aug 17 |
11.25000 -0.25 |
11.25 | 11.20 | 11.25 | 15,023 |
| 30 Aug 17 |
11.50000 +0.00 |
11.50 | 11.25 | 11.50 | 87,654 |
| 29 Aug 17 |
11.50000 -0.38 |
11.75 | 11.32 | 11.75 | 85,618 |
| 25 Aug 17 |
11.87500 +0.00 |
11.88 | 11.76 | 11.88 | 121,321 |
| 24 Aug 17 |
11.87500 +0.38 |
12.00 | 11.50 | 11.50 | 201,787 |
| 23 Aug 17 |
11.50000 -0.25 |
11.53 | 11.18 | 11.53 | 356,395 |
| 22 Aug 17 |
11.75000 -0.13 |
11.80 | 11.50 | 11.80 | 482,640 |
| 21 Aug 17 |
11.87500 -0.13 |
11.88 | 11.68 | 11.88 | 50,077 |
| 18 Aug 17 |
12.00000 +1.00 |
12.00 | 10.79 | 11.00 | 466,718 |
| 17 Aug 17 |
11.00000 +0.00 |
11.00 | 10.79 | 11.00 | 23,035 |
| 16 Aug 17 |
11.00000 +0.00 |
11.00 | 10.79 | 11.00 | 40,062 |
| 15 Aug 17 |
11.00000 +0.25 |
11.20 | 10.98 | 10.98 | 200,201 |
| 14 Aug 17 |
10.75000 +0.00 |
10.75 | 10.63 | 10.75 | 14,022 |
| 11 Aug 17 |
10.75000 +0.00 |
11.30 | 10.75 | 11.13 | 85,584 |
| 10 Aug 17 |
10.75000 +0.00 |
10.92 | 10.73 | 10.75 | 162,750 |
| 09 Aug 17 |
10.75000 -0.13 |
10.77 | 10.50 | 10.77 | 138,840 |
| 08 Aug 17 |
10.87500 +0.00 |
11.00 | 10.78 | 10.88 | 144,303 |
| 04 Aug 17 |
10.87500 +0.00 |
11.00 | 10.80 | 10.88 | 215,826 |
| 03 Aug 17 |
10.87500 +0.00 |
10.88 | 10.77 | 10.88 | 7,011 |
| 02 Aug 17 |
10.87500 -0.25 |
11.30 | 10.81 | 11.13 | 219,771 |
| 01 Aug 17 |
11.12500 +0.00 |
11.13 | 11.06 | 11.13 | 100,154 |
| 31 Jul 17 |
11.12500 +0.00 |
11.13 | 11.06 | 11.13 | 50,078 |
| 28 Jul 17 |
11.12500 +0.00 |
11.13 | 11.10 | 11.13 | 25,039 |
| 27 Jul 17 |
11.12500 +0.00 |
11.13 | 10.90 | 11.13 | 46,326 |
| 26 Jul 17 |
11.12500 +0.00 |
11.20 | 11.13 | 11.13 | 44,623 |
| 25 Jul 17 |
11.12500 +0.25 |
11.13 | 10.87 | 10.88 | 185,285 |
| 21 Jul 17 |
10.87500 +0.00 |
11.00 | 10.88 | 10.88 | 20,031 |
| 20 Jul 17 |
10.87500 +0.00 |
10.88 | 10.86 | 10.88 | 8,661 |
| 19 Jul 17 |
10.87500 -0.25 |
11.00 | 10.88 | 10.88 | 18,119 |
| 18 Jul 17 |
11.12500 +0.00 |
11.13 | 10.86 | 11.13 | 36,347 |
| 17 Jul 17 |
11.12500 -0.50 |
11.43 | 11.00 | 11.43 | 262,203 |
| 14 Jul 17 |
11.62500 +0.00 |
11.63 | 11.25 | 11.63 | 5,408 |
| 13 Jul 17 |
11.62500 +0.00 |
11.63 | 11.25 | 11.63 | 17,637 |
| 11 Jul 17 |
11.62500 -0.13 |
11.63 | 11.30 | 11.63 | 32,552 |
| 10 Jul 17 |
11.75000 +0.00 |
11.75 | 11.53 | 11.75 | 12,851 |
| 07 Jul 17 |
11.75000 +0.00 |
11.75 | 11.50 | 11.75 | 41,093 |
| 06 Jul 17 |
11.75000 +0.00 |
11.75 | 11.25 | 11.75 | 113,925 |
| 05 Jul 17 |
11.75000 -0.75 |
11.88 | 11.40 | 11.88 | 193,434 |
| 04 Jul 17 |
12.50000 +0.00 |
12.75 | 11.50 | 12.75 | 863,950 |
| 03 Jul 17 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 13,020 |
| 30 Jun 17 |
12.50000 +2.00 |
12.56 | 11.00 | 11.00 | 1,158,876 |
| 29 Jun 17 |
10.50000 +0.38 |
10.75 | 10.00 | 10.13 | 359,940 |
| 28 Jun 17 |
10.12500 +0.00 |
10.21 | 10.11 | 10.13 | 68,205 |
| 27 Jun 17 |
10.12500 -0.13 |
10.40 | 10.06 | 10.25 | 160,619 |
| 26 Jun 17 |
10.25000 +0.00 |
10.30 | 10.00 | 10.25 | 326,556 |
| 23 Jun 17 |
10.25000 +0.63 |
10.40 | 9.95 | 9.95 | 403,551 |
| 22 Jun 17 |
9.62500 +0.00 |
9.79 | 9.35 | 9.63 | 131,064 |
| 21 Jun 17 |
9.62500 +0.25 |
9.85 | 9.62 | 9.62 | 182,800 |
| 20 Jun 17 |
9.37500 -0.50 |
9.75 | 9.33 | 9.75 | 94,661 |
| 19 Jun 17 |
9.87500 +0.00 |
9.89 | 9.75 | 9.88 | 143,007 |
| 16 Jun 17 |
9.87500 +0.00 |
9.88 | 9.75 | 9.88 | 74,143 |
| 15 Jun 17 |
9.87500 +0.00 |
9.90 | 9.88 | 9.88 | 90,427 |
| 14 Jun 17 |
9.87500 -0.25 |
9.90 | 9.77 | 9.90 | 50,240 |
| 13 Jun 17 |
10.12500 +0.00 |
10.13 | 9.78 | 10.13 | 217,399 |
| 12 Jun 17 |
10.12500 +0.00 |
10.20 | 9.77 | 10.13 | 81,589 |
| 09 Jun 17 |
10.12500 -0.38 |
10.15 | 9.80 | 10.15 | 537,489 |
| 08 Jun 17 |
10.50000 +0.75 |
10.62 | 9.71 | 9.75 | 312,700 |
| 07 Jun 17 |
9.75000 -0.13 |
10.10 | 9.63 | 9.88 | 210,563 |
| 06 Jun 17 |
9.87500 +0.38 |
9.88 | 9.60 | 9.60 | 464,623 |
| 05 Jun 17 |
9.50000 +0.13 |
9.50 | 9.29 | 9.38 | 307,547 |
| 02 Jun 17 |
9.37500 -0.25 |
9.50 | 9.25 | 9.50 | 347,664 |
| 01 Jun 17 |
9.62500 -0.13 |
9.88 | 9.57 | 9.75 | 452,909 |
| 31 May 17 |
9.75000 -0.13 |
9.87 | 9.53 | 9.87 | 302,129 |
| 30 May 17 |
9.87500 +0.00 |
9.91 | 9.50 | 9.88 | 218,647 |
| 26 May 17 |
9.87500 +0.00 |
9.99 | 9.75 | 9.88 | 250,385 |
| 25 May 17 |
9.87500 +0.00 |
10.00 | 9.76 | 9.88 | 711,619 |
| 24 May 17 |
9.87500 +0.00 |
10.00 | 9.75 | 9.88 | 454,929 |
| 23 May 17 |
9.87500 -0.63 |
10.25 | 9.79 | 10.25 | 1,076,731 |
| 22 May 17 |
10.50000 -1.25 |
11.06 | 9.58 | 11.06 | 1,293,824 |
| 19 May 17 |
11.75000 +0.50 |
11.78 | 11.27 | 11.27 | 92,575 |
| 18 May 17 |
11.25000 +0.00 |
11.50 | 11.13 | 11.25 | 95,580 |
| 17 May 17 |
11.25000 +0.13 |
11.25 | 11.08 | 11.13 | 34,052 |
| 16 May 17 |
11.12500 +0.25 |
11.30 | 10.80 | 10.88 | 260,133 |
| 15 May 17 |
10.87500 -0.25 |
11.11 | 10.88 | 11.11 | 67,972 |
| 12 May 17 |
11.12500 +0.00 |
11.35 | 11.13 | 11.13 | 75,682 |
| 11 May 17 |
11.12500 -0.75 |
12.02 | 11.00 | 11.88 | 248,195 |
| 10 May 17 |
11.87500 +0.88 |
11.88 | 10.68 | 11.00 | 366,134 |
| 09 May 17 |
11.00000 +0.00 |
11.25 | 10.71 | 11.00 | 52,581 |
| 08 May 17 |
11.00000 -0.25 |
11.25 | 10.68 | 11.25 | 122,284 |
| 05 May 17 |
11.25000 +0.00 |
11.40 | 11.11 | 11.25 | 210,165 |
| 04 May 17 |
11.25000 -0.25 |
11.40 | 11.14 | 11.40 | 93,162 |
| 03 May 17 |
11.50000 +0.00 |
11.50 | 11.00 | 11.50 | 15,023 |
| 02 May 17 |
11.50000 +0.00 |
11.87 | 11.30 | 11.50 | 17,128 |
| 28 Apr 17 |
11.50000 +0.00 |
11.90 | 11.30 | 11.50 | 95,146 |
| 27 Apr 17 |
11.50000 +0.00 |
11.70 | 11.00 | 11.50 | 186,128 |
| 26 Apr 17 |
11.50000 +0.00 |
11.50 | 11.27 | 11.50 | 5,614 |
| 25 Apr 17 |
11.50000 +0.38 |
11.50 | 11.00 | 11.13 | 163,242 |
| 21 Apr 17 |
11.12500 +0.00 |
11.13 | 11.00 | 11.13 | 44,461 |
| 20 Apr 17 |
11.12500 +0.00 |
11.13 | 11.02 | 11.13 | 5,008 |
| 19 Apr 17 |
11.12500 +0.00 |
11.13 | 11.00 | 11.13 | 251,721 |
| 18 Apr 17 |
11.12500 -0.13 |
11.40 | 11.08 | 11.25 | 163,720 |
| 13 Apr 17 |
11.25000 -0.25 |
11.75 | 11.10 | 11.50 | 310,478 |
| 10 Apr 17 |
11.50000 +0.00 |
12.00 | 11.00 | 11.50 | 433,759 |
| 07 Apr 17 |
11.50000 +0.00 |
11.90 | 11.16 | 11.50 | 9,616 |
| 06 Apr 17 |
11.50000 +0.75 |
11.55 | 10.50 | 10.63 | 659,618 |
| 05 Apr 17 |
10.75000 +0.00 |
10.88 | 10.59 | 10.75 | 595,102 |
| 04 Apr 17 |
10.75000 +0.25 |
11.00 | 10.19 | 10.50 | 694,745 |
| 03 Apr 17 |
10.50000 -0.38 |
11.00 | 10.50 | 10.88 | 176,730 |
| 31 Mar 17 |
10.87500 -0.38 |
11.17 | 10.75 | 11.17 | 145,474 |
| 30 Mar 17 |
11.25000 +0.38 |
11.25 | 10.91 | 10.91 | 217,394 |
| 29 Mar 17 |
10.87500 +0.13 |
10.88 | 10.75 | 10.75 | 25,039 |
| 28 Mar 17 |
10.75000 +0.00 |
10.80 | 10.14 | 10.75 | 296,336 |
| 27 Mar 17 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 22,196 |
| 24 Mar 17 |
10.75000 +0.00 |
10.90 | 10.58 | 10.75 | 32,467 |
| 23 Mar 17 |
10.75000 -0.25 |
10.95 | 10.63 | 10.88 | 94,528 |
| 21 Mar 17 |
11.00000 +0.00 |
11.00 | 10.83 | 11.00 | 5,508 |
| 20 Mar 17 |
11.00000 -0.13 |
11.16 | 10.75 | 11.13 | 349,601 |
| 17 Mar 17 |
11.12500 +0.13 |
11.15 | 10.75 | 11.00 | 19,029 |
| 16 Mar 17 |
11.00000 -0.25 |
11.25 | 10.75 | 11.25 | 221,357 |
| 15 Mar 17 |
11.25000 +0.00 |
11.37 | 11.00 | 11.25 | 105,329 |
| 14 Mar 17 |
11.25000 +0.00 |
11.45 | 11.25 | 11.25 | 1,407,301 |
| 13 Mar 17 |
11.25000 +0.00 |
11.40 | 11.00 | 11.25 | 132,201 |
| 10 Mar 17 |
11.25000 -0.25 |
11.32 | 11.05 | 11.32 | 47,072 |
| 09 Mar 17 |
11.50000 +0.00 |
11.75 | 11.28 | 11.50 | 42,764 |
| 08 Mar 17 |
11.50000 -0.75 |
12.00 | 11.13 | 12.00 | 503,309 |
| 07 Mar 17 |
12.25000 -0.13 |
12.25 | 12.00 | 12.25 | 54,602 |
| 06 Mar 17 |
12.37500 -0.13 |
12.40 | 12.25 | 12.40 | 166,256 |
| 03 Mar 17 |
12.50000 +0.13 |
12.75 | 12.20 | 12.38 | 167,752 |
| 02 Mar 17 |
12.37500 -0.25 |
12.88 | 11.85 | 12.63 | 476,281 |
| 01 Mar 17 |
12.62500 +0.00 |
12.85 | 12.35 | 12.63 | 452,271 |
| 28 Feb 17 |
12.62500 +0.88 |
12.80 | 12.00 | 12.00 | 265,942 |
| 27 Feb 17 |
11.75000 +0.00 |
12.00 | 11.75 | 11.75 | 170,373 |
| 24 Feb 17 |
11.75000 +0.00 |
11.75 | 11.50 | 11.75 | 143,331 |
| 21 Feb 17 |
11.75000 +0.00 |
11.75 | 11.55 | 11.75 | 49,403 |
| 20 Feb 17 |
11.75000 +0.00 |
11.88 | 11.60 | 11.75 | 51,260 |
| 17 Feb 17 |
11.75000 +0.00 |
11.75 | 11.62 | 11.75 | 1,580 |
| 16 Feb 17 |
11.75000 -0.38 |
12.04 | 11.50 | 12.04 | 122,047 |
| 15 Feb 17 |
12.12500 -0.13 |
12.13 | 12.00 | 12.13 | 113,632 |
| 14 Feb 17 |
12.25000 +0.13 |
12.25 | 12.00 | 12.13 | 130,457 |
| 13 Feb 17 |
12.12500 +0.00 |
12.20 | 11.61 | 12.13 | 245,332 |
| 10 Feb 17 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 185,433 |
| 09 Feb 17 |
12.12500 -0.25 |
12.27 | 12.05 | 12.27 | 111,792 |
| 08 Feb 17 |
12.37500 +0.25 |
12.38 | 12.22 | 12.22 | 127,821 |
| 07 Feb 17 |
12.12500 +0.00 |
12.13 | 12.01 | 12.13 | 104,683 |
| 06 Feb 17 |
12.12500 -0.63 |
12.50 | 12.02 | 12.50 | 210,423 |
| 03 Feb 17 |
12.75000 -0.38 |
13.18 | 12.68 | 13.13 | 157,515 |
| 02 Feb 17 |
13.12500 -0.25 |
13.25 | 13.00 | 13.25 | 211,313 |
| 01 Feb 17 |
13.37500 -0.38 |
13.74 | 13.25 | 13.74 | 130,570 |
| 31 Jan 17 |
13.75000 -0.13 |
14.06 | 13.50 | 13.88 | 239,659 |
| 30 Jan 17 |
13.87500 +0.75 |
14.20 | 13.18 | 13.18 | 372,419 |
| 27 Jan 17 |
13.12500 -0.13 |
13.37 | 13.13 | 13.25 | 393,056 |
| 26 Jan 17 |
13.25000 -0.13 |
13.40 | 13.13 | 13.38 | 289,239 |
| 25 Jan 17 |
13.37500 +0.25 |
13.63 | 13.06 | 13.13 | 350,536 |
| 24 Jan 17 |
13.12500 -0.25 |
13.80 | 13.02 | 13.38 | 628,539 |
| 23 Jan 17 |
13.37500 +3.25 |
15.40 | 10.70 | 10.70 | 5,736,050 |
| 20 Jan 17 |
10.12500 +0.00 |
10.19 | 10.00 | 10.13 | 41,012 |
| 19 Jan 17 |
10.12500 +0.00 |
10.19 | 10.09 | 10.13 | 20,031 |
| 18 Jan 17 |
10.12500 +0.00 |
10.20 | 10.02 | 10.13 | 105,147 |
| 17 Jan 17 |
10.12500 -0.13 |
10.22 | 10.11 | 10.13 | 69,840 |
| 16 Jan 17 |
10.25000 -0.25 |
10.28 | 10.20 | 10.28 | 25,200 |
| 13 Jan 17 |
10.50000 +0.00 |
10.50 | 10.25 | 10.50 | 25,039 |
| 12 Jan 17 |
10.50000 +0.00 |
10.62 | 10.25 | 10.50 | 147,546 |
| 11 Jan 17 |
10.50000 +0.13 |
10.59 | 10.11 | 10.38 | 184,081 |
| 10 Jan 17 |
10.37500 -0.13 |
10.38 | 10.25 | 10.38 | 181,837 |
| 09 Jan 17 |
10.50000 -0.13 |
10.60 | 10.50 | 10.60 | 71,900 |
| 06 Jan 17 |
10.62500 +0.00 |
10.65 | 10.50 | 10.63 | 67,685 |
| 05 Jan 17 |
10.62500 -0.25 |
10.82 | 10.50 | 10.82 | 181,782 |
| 04 Jan 17 |
10.87500 +0.00 |
10.94 | 10.76 | 10.88 | 269,432 |
| 03 Jan 17 |
10.87500 -0.63 |
11.25 | 10.75 | 11.25 | 444,409 |
| 29 Dec 16 |
11.50000 +0.13 |
11.55 | 11.50 | 11.50 | 33,625 |
| 28 Dec 16 |
11.37500 +0.25 |
11.44 | 11.07 | 11.13 | 189,233 |
| 23 Dec 16 |
11.12500 -0.63 |
11.55 | 11.13 | 11.55 | 228,200 |
| 22 Dec 16 |
11.75000 +0.25 |
12.18 | 11.27 | 11.50 | 594,915 |
| 21 Dec 16 |
11.50000 -2.50 |
12.98 | 11.00 | 12.75 | 1,753,198 |
| 20 Dec 16 |
14.00000 +0.25 |
14.30 | 13.72 | 14.00 | 40,015 |
| 19 Dec 16 |
13.75000 -0.88 |
16.00 | 13.63 | 14.63 | 1,701,038 |
| 16 Dec 16 |
14.62500 +0.88 |
15.05 | 14.10 | 14.13 | 451,933 |
| 15 Dec 16 |
13.75000 +1.38 |
14.00 | 12.72 | 12.72 | 932,420 |
| 14 Dec 16 |
12.37500 +0.00 |
12.51 | 12.38 | 12.38 | 67,637 |
| 13 Dec 16 |
12.37500 +0.00 |
12.70 | 12.38 | 12.38 | 54,970 |
| 12 Dec 16 |
12.37500 +0.13 |
12.88 | 12.38 | 12.38 | 262,375 |
| 09 Dec 16 |
12.25000 +0.00 |
12.50 | 12.06 | 12.25 | 28,566 |
| 08 Dec 16 |
12.25000 +0.88 |
12.40 | 11.63 | 11.63 | 746,089 |
| 07 Dec 16 |
11.37500 +0.00 |
11.73 | 11.30 | 11.38 | 248,891 |
| 06 Dec 16 |
11.37500 -0.13 |
11.69 | 11.25 | 11.50 | 145,337 |
| 05 Dec 16 |
11.50000 +0.25 |
11.50 | 11.15 | 11.25 | 76,677 |
| 02 Dec 16 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 511,042 |
| 01 Dec 16 |
11.25000 +0.00 |
11.50 | 11.13 | 11.25 | 174,494 |
| 30 Nov 16 |
11.25000 +0.00 |
11.50 | 11.13 | 11.25 | 455,138 |
| 29 Nov 16 |
11.25000 +0.00 |
11.27 | 11.25 | 11.25 | 131,362 |
| 28 Nov 16 |
11.25000 +0.00 |
11.50 | 11.15 | 11.25 | 95,057 |
| 25 Nov 16 |
11.25000 +0.38 |
11.37 | 11.00 | 11.00 | 105,748 |
| 24 Nov 16 |
10.87500 +0.13 |
11.00 | 10.81 | 10.88 | 186,170 |
| 23 Nov 16 |
10.75000 +0.00 |
10.79 | 10.55 | 10.75 | 78,507 |
| 22 Nov 16 |
10.75000 -0.25 |
10.92 | 10.72 | 10.92 | 140,855 |
| 18 Nov 16 |
11.00000 +0.00 |
11.00 | 10.75 | 11.00 | 67,345 |
| 17 Nov 16 |
11.00000 +0.00 |
11.09 | 10.78 | 11.00 | 59,519 |
| 14 Nov 16 |
11.00000 -0.13 |
11.00 | 10.79 | 11.00 | 46,632 |
| 10 Nov 16 |
11.12500 +0.25 |
11.13 | 10.81 | 10.88 | 41,190 |
| 09 Nov 16 |
10.87500 -0.50 |
11.17 | 10.79 | 11.17 | 129,392 |
| 08 Nov 16 |
11.37500 +0.00 |
11.38 | 11.25 | 11.38 | 90,489 |
| 07 Nov 16 |
11.37500 +0.25 |
11.45 | 10.75 | 11.13 | 572,881 |
| 04 Nov 16 |
11.12500 -0.63 |
11.84 | 10.52 | 11.75 | 681,774 |
| 03 Nov 16 |
11.75000 +0.00 |
12.00 | 11.53 | 11.75 | 209,986 |
| 02 Nov 16 |
11.75000 +0.00 |
11.88 | 11.55 | 11.75 | 17,106 |
| 01 Nov 16 |
11.75000 +0.00 |
11.89 | 11.56 | 11.75 | 38,323 |
| 31 Oct 16 |
11.75000 -0.25 |
11.75 | 11.55 | 11.75 | 35,054 |
| 28 Oct 16 |
12.00000 +0.00 |
12.00 | 11.53 | 11.75 | 155,058 |
| 27 Oct 16 |
12.00000 +0.25 |
12.00 | 11.55 | 11.75 | 94,794 |
| 26 Oct 16 |
11.75000 +0.00 |
11.90 | 11.75 | 11.75 | 10,015 |
| 25 Oct 16 |
11.75000 +0.25 |
11.90 | 11.39 | 11.50 | 50,166 |
| 24 Oct 16 |
11.50000 +0.00 |
11.50 | 11.27 | 11.50 | 81,287 |
| 21 Oct 16 |
11.50000 +0.00 |
11.50 | 11.25 | 11.50 | 9,043 |
| 20 Oct 16 |
11.50000 +0.50 |
11.50 | 11.13 | 11.13 | 260,996 |
| 19 Oct 16 |
11.00000 +0.13 |
11.00 | 10.60 | 10.88 | 98,240 |
| 18 Oct 16 |
10.87500 -0.13 |
10.88 | 10.55 | 10.88 | 75,116 |
| 17 Oct 16 |
11.00000 +0.00 |
11.05 | 10.75 | 11.00 | 20,286 |
| 14 Oct 16 |
11.00000 +0.00 |
11.00 | 10.75 | 11.00 | 57,433 |
| 13 Oct 16 |
11.00000 +0.13 |
11.05 | 10.80 | 10.88 | 118,385 |
| 12 Oct 16 |
10.87500 -0.25 |
10.97 | 10.68 | 10.97 | 60,068 |
| 11 Oct 16 |
11.12500 -0.13 |
11.18 | 10.77 | 11.18 | 47,733 |
| 10 Oct 16 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 53,831 |
| 07 Oct 16 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 140,288 |
| 06 Oct 16 |
11.25000 +0.00 |
11.40 | 11.02 | 11.25 | 274,896 |
| 05 Oct 16 |
11.25000 +0.13 |
11.25 | 10.75 | 11.13 | 204,641 |
| 04 Oct 16 |
11.12500 -0.38 |
11.60 | 10.82 | 11.50 | 295,443 |
| 03 Oct 16 |
11.50000 +0.00 |
11.69 | 11.00 | 11.50 | 248,755 |
| 30 Sep 16 |
11.50000 -0.13 |
11.53 | 11.00 | 11.53 | 55,008 |
| 29 Sep 16 |
11.62500 +0.00 |
11.73 | 11.27 | 11.63 | 273,741 |
| 28 Sep 16 |
11.62500 -0.13 |
11.98 | 11.51 | 11.75 | 177,725 |
| 27 Sep 16 |
11.75000 +0.50 |
11.80 | 11.00 | 11.25 | 229,708 |
| 26 Sep 16 |
11.25000 +0.00 |
11.25 | 11.08 | 11.25 | 13,860 |
| 23 Sep 16 |
11.25000 +0.00 |
11.44 | 11.25 | 11.25 | 50,527 |
| 22 Sep 16 |
11.25000 +0.63 |
11.40 | 10.59 | 10.63 | 226,789 |
| 21 Sep 16 |
10.62500 -0.25 |
10.74 | 10.55 | 10.74 | 87,581 |
| 20 Sep 16 |
10.87500 -0.38 |
11.02 | 10.78 | 11.02 | 54,184 |
| 19 Sep 16 |
11.25000 +0.00 |
11.25 | 11.02 | 11.25 | 70,108 |
| 16 Sep 16 |
11.25000 +0.00 |
11.38 | 11.00 | 11.25 | 75,116 |
| 14 Sep 16 |
11.25000 -0.38 |
11.25 | 11.00 | 11.25 | 39,656 |
| 13 Sep 16 |
11.62500 +0.38 |
11.75 | 11.00 | 11.25 | 622,534 |
| 12 Sep 16 |
11.25000 -0.50 |
11.30 | 11.00 | 11.30 | 520,468 |
| 09 Sep 16 |
11.75000 +0.00 |
11.75 | 11.50 | 11.75 | 307,809 |
| 08 Sep 16 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 160,513 |
| 07 Sep 16 |
11.75000 +1.13 |
11.90 | 10.61 | 10.63 | 840,996 |
| 06 Sep 16 |
10.62500 +0.00 |
10.63 | 10.50 | 10.63 | 140,937 |
| 05 Sep 16 |
10.62500 -0.88 |
11.25 | 10.50 | 11.25 | 388,117 |
| 02 Sep 16 |
11.50000 -0.38 |
11.75 | 11.00 | 11.75 | 774,346 |
| 01 Sep 16 |
11.87500 -0.50 |
12.00 | 11.75 | 12.00 | 167,230 |
| 31 Aug 16 |
12.37500 +0.00 |
12.38 | 11.82 | 12.38 | 322,613 |
| 30 Aug 16 |
12.37500 -0.75 |
13.01 | 11.89 | 13.01 | 781,687 |
| 26 Aug 16 |
13.12500 +0.00 |
13.13 | 13.00 | 13.13 | 30,046 |
| 25 Aug 16 |
13.12500 +0.00 |
13.40 | 13.00 | 13.13 | 417,842 |
| 24 Aug 16 |
13.12500 -0.25 |
13.38 | 13.07 | 13.38 | 159,576 |
| 23 Aug 16 |
13.37500 +0.00 |
13.55 | 13.16 | 13.38 | 481,960 |
| 22 Aug 16 |
13.37500 -0.13 |
13.50 | 13.31 | 13.50 | 267,543 |
| 19 Aug 16 |
13.50000 -0.50 |
13.75 | 13.35 | 13.75 | 226,520 |
| 18 Aug 16 |
14.00000 -0.63 |
14.70 | 13.50 | 14.63 | 610,331 |
| 17 Aug 16 |
14.62500 -0.13 |
14.90 | 14.33 | 14.75 | 30,846 |
| 16 Aug 16 |
14.75000 +0.13 |
14.92 | 13.98 | 14.63 | 931,236 |
| 15 Aug 16 |
14.62500 +0.88 |
14.63 | 13.75 | 13.75 | 518,190 |
| 12 Aug 16 |
13.75000 +0.63 |
14.20 | 12.75 | 13.13 | 555,399 |
| 11 Aug 16 |
13.12500 +0.38 |
13.25 | 12.38 | 12.75 | 646,445 |
| 10 Aug 16 |
12.75000 +1.00 |
13.25 | 11.78 | 11.78 | 818,345 |
| 09 Aug 16 |
11.75000 +0.25 |
12.00 | 11.57 | 11.57 | 105,688 |
| 08 Aug 16 |
11.50000 +0.00 |
11.88 | 11.22 | 11.50 | 157,421 |
| 05 Aug 16 |
11.50000 -0.38 |
11.70 | 11.25 | 11.70 | 202,209 |
| 04 Aug 16 |
11.87500 +0.88 |
12.38 | 11.20 | 11.20 | 236,643 |
| 03 Aug 16 |
11.00000 +0.25 |
11.00 | 10.78 | 10.78 | 111,627 |
| 02 Aug 16 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 367,307 |
| 01 Aug 16 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 15,098 |
| 29 Jul 16 |
10.75000 +0.00 |
10.93 | 10.75 | 10.75 | 62,860 |
| 28 Jul 16 |
10.75000 +0.00 |
11.00 | 10.63 | 10.75 | 345,549 |
| 27 Jul 16 |
10.75000 -0.13 |
10.82 | 10.75 | 10.82 | 10,469 |
| 26 Jul 16 |
10.87500 +0.13 |
11.00 | 10.60 | 10.75 | 506,628 |
| 25 Jul 16 |
10.75000 -0.25 |
10.98 | 10.58 | 10.98 | 59,367 |
| 22 Jul 16 |
11.00000 +0.13 |
11.20 | 10.72 | 10.88 | 393,311 |
| 21 Jul 16 |
10.87500 -0.50 |
11.50 | 10.88 | 11.38 | 140,361 |
| 20 Jul 16 |
11.37500 +0.13 |
11.45 | 10.69 | 11.25 | 323,053 |
| 19 Jul 16 |
11.25000 -0.88 |
13.25 | 11.05 | 12.25 | 1,401,388 |
| 18 Jul 16 |
12.12500 +2.38 |
12.55 | 9.77 | 9.77 | 1,547,775 |
| 15 Jul 16 |
9.75000 +1.50 |
9.95 | 8.44 | 8.44 | 603,956 |
| 14 Jul 16 |
8.25000 +0.25 |
8.48 | 8.25 | 8.25 | 100,502 |
| 13 Jul 16 |
8.00000 +0.00 |
8.38 | 8.00 | 8.00 | 321,353 |
| 12 Jul 16 |
8.00000 +0.00 |
8.20 | 7.70 | 8.00 | 219,087 |
| 11 Jul 16 |
8.00000 +0.38 |
8.00 | 7.70 | 7.70 | 261,815 |
| 08 Jul 16 |
7.62500 +0.38 |
7.63 | 7.30 | 7.30 | 179,814 |
| 07 Jul 16 |
7.25000 -0.13 |
7.31 | 6.75 | 7.31 | 657,583 |
| 06 Jul 16 |
7.37500 +0.00 |
7.70 | 7.07 | 7.63 | 328,463 |
| 05 Jul 16 |
7.37500 +0.25 |
7.50 | 7.25 | 7.25 | 591,286 |
| 04 Jul 16 |
7.12500 -0.50 |
7.93 | 7.06 | 7.63 | 330,201 |
| 01 Jul 16 |
7.62500 -0.63 |
8.06 | 7.31 | 8.06 | 536,027 |
| 30 Jun 16 |
8.25000 +0.00 |
8.70 | 8.20 | 8.25 | 689,038 |
| 29 Jun 16 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 128,280 |
| 28 Jun 16 |
8.25000 +0.00 |
8.40 | 8.00 | 8.38 | 107,933 |
| 27 Jun 16 |
8.25000 -0.13 |
8.43 | 8.25 | 8.38 | 141,943 |
| 24 Jun 16 |
8.37500 +0.50 |
8.75 | 6.50 | 7.50 | 1,756,591 |
| 23 Jun 16 |
7.87500 +0.00 |
7.88 | 7.75 | 7.88 | 33,960 |
| 22 Jun 16 |
7.87500 +0.00 |
8.25 | 7.50 | 7.88 | 328,868 |
| 21 Jun 16 |
7.87500 +0.25 |
7.90 | 7.55 | 7.63 | 406,073 |
| 20 Jun 16 |
7.62500 +0.25 |
7.78 | 7.00 | 7.38 | 503,951 |
| 17 Jun 16 |
7.37500 -0.50 |
8.00 | 7.25 | 7.88 | 922,161 |
| 16 Jun 16 |
7.87500 -0.50 |
8.48 | 7.80 | 8.38 | 435,337 |
| 15 Jun 16 |
8.37500 -0.38 |
9.37 | 8.27 | 9.37 | 295,054 |
| 14 Jun 16 |
8.75000 -0.25 |
9.20 | 8.36 | 9.00 | 609,065 |
| 13 Jun 16 |
9.00000 -0.75 |
9.80 | 9.00 | 9.75 | 196,303 |
| 10 Jun 16 |
9.75000 +0.00 |
9.80 | 9.50 | 9.75 | 20,501 |
| 09 Jun 16 |
9.75000 +0.00 |
9.75 | 9.50 | 9.75 | 4,545 |
| 08 Jun 16 |
9.75000 -0.25 |
9.80 | 9.50 | 9.80 | 144,702 |
| 07 Jun 16 |
10.00000 +0.00 |
10.33 | 9.50 | 9.88 | 154,928 |
| 06 Jun 16 |
10.00000 +0.00 |
10.25 | 9.52 | 10.00 | 36,018 |
| 03 Jun 16 |
10.00000 +0.75 |
10.00 | 9.02 | 9.25 | 422,849 |
| 02 Jun 16 |
9.25000 +0.00 |
9.30 | 9.00 | 9.25 | 293,265 |
| 01 Jun 16 |
9.25000 -0.50 |
9.50 | 8.96 | 9.50 | 288,768 |
| 27 May 16 |
9.75000 -0.25 |
9.90 | 9.65 | 9.90 | 61,955 |
| 26 May 16 |
10.00000 -0.13 |
10.40 | 9.75 | 10.13 | 300,167 |
| 25 May 16 |
10.12500 +0.38 |
10.88 | 9.90 | 9.90 | 554,951 |
| 24 May 16 |
9.75000 +0.13 |
10.23 | 9.00 | 9.63 | 1,104,385 |
| 23 May 16 |
9.62500 -0.75 |
10.40 | 9.52 | 10.38 | 117,757 |
| 20 May 16 |
10.37500 -0.13 |
10.38 | 10.25 | 10.38 | 54,354 |
| 19 May 16 |
10.50000 -0.63 |
10.71 | 10.03 | 10.71 | 312,553 |
| 18 May 16 |
11.12500 +0.00 |
11.13 | 10.89 | 11.13 | 75,366 |
| 17 May 16 |
11.12500 -0.13 |
11.13 | 10.84 | 11.13 | 174,846 |
| 16 May 16 |
11.25000 -0.38 |
12.00 | 11.05 | 11.63 | 436,400 |
| 13 May 16 |
11.62500 -0.13 |
11.75 | 11.52 | 11.75 | 86,338 |
| 12 May 16 |
11.75000 -0.50 |
12.00 | 11.70 | 12.00 | 90,139 |
| 11 May 16 |
12.25000 +1.00 |
12.70 | 12.00 | 12.00 | 393,806 |
| 10 May 16 |
11.25000 +0.13 |
11.75 | 11.06 | 11.13 | 358,333 |
| 06 May 16 |
11.12500 +0.13 |
11.25 | 11.13 | 11.13 | 49,209 |
| 05 May 16 |
11.00000 +0.25 |
11.20 | 10.53 | 10.75 | 225,985 |
| 04 May 16 |
10.75000 -0.50 |
11.00 | 10.50 | 11.00 | 196,828 |
| 03 May 16 |
11.25000 +0.13 |
11.43 | 11.00 | 11.25 | 72,056 |
| 29 Apr 16 |
11.12500 -0.13 |
11.50 | 11.00 | 11.25 | 390,015 |
| 28 Apr 16 |
11.25000 +0.00 |
11.25 | 11.11 | 11.25 | 6,143 |
| 27 Apr 16 |
11.25000 +0.00 |
11.44 | 11.08 | 11.25 | 49,768 |
| 26 Apr 16 |
11.25000 -0.50 |
11.70 | 11.07 | 11.70 | 142,802 |
| 25 Apr 16 |
11.75000 +0.50 |
11.88 | 11.01 | 11.25 | 546,618 |
| 22 Apr 16 |
11.25000 -0.50 |
11.59 | 10.88 | 11.59 | 686,342 |
| 21 Apr 16 |
11.75000 -0.50 |
12.34 | 11.25 | 12.25 | 399,762 |
| 19 Apr 16 |
12.25000 +0.00 |
12.30 | 11.90 | 12.25 | 40,606 |
| 18 Apr 16 |
12.25000 -0.63 |
12.75 | 12.25 | 12.75 | 127,375 |
| 15 Apr 16 |
12.87500 -0.13 |
12.95 | 12.75 | 12.95 | 116,173 |
| 14 Apr 16 |
13.00000 +0.00 |
13.00 | 12.83 | 13.00 | 14,700 |
| 13 Apr 16 |
13.00000 +0.63 |
13.15 | 12.30 | 12.38 | 159,033 |
| 12 Apr 16 |
12.37500 -0.25 |
12.65 | 12.25 | 12.63 | 141,325 |
| 11 Apr 16 |
12.62500 -0.25 |
12.98 | 12.50 | 12.88 | 338,791 |
| 08 Apr 16 |
12.87500 -0.50 |
13.10 | 12.38 | 13.10 | 128,877 |
| 07 Apr 16 |
13.37500 -0.38 |
13.95 | 13.25 | 13.75 | 643,002 |
| 06 Apr 16 |
13.75000 +1.00 |
13.93 | 13.00 | 13.00 | 793,241 |
| 05 Apr 16 |
12.75000 +0.75 |
12.85 | 12.13 | 12.50 | 124,844 |
| 04 Apr 16 |
12.00000 +0.75 |
12.00 | 11.10 | 11.25 | 340,312 |
| 01 Apr 16 |
11.25000 +0.00 |
11.48 | 11.02 | 11.25 | 176,564 |
| 31 Mar 16 |
11.25000 +0.50 |
11.40 | 10.58 | 10.75 | 297,546 |
| 30 Mar 16 |
10.75000 -0.88 |
10.86 | 10.25 | 10.25 | 430,792 |
| 29 Mar 16 |
11.62500 -0.13 |
11.95 | 11.51 | 11.75 | 269,588 |
| 24 Mar 16 |
11.75000 +0.13 |
12.00 | 11.13 | 11.50 | 414,355 |
| 23 Mar 16 |
11.62500 -0.13 |
11.63 | 11.50 | 11.63 | 48,849 |
| 22 Mar 16 |
11.75000 +0.00 |
11.90 | 11.55 | 11.75 | 28,043 |
| 21 Mar 16 |
11.75000 -0.50 |
12.20 | 11.53 | 12.20 | 104,759 |
| 18 Mar 16 |
12.25000 -0.13 |
12.25 | 12.08 | 12.25 | 31,549 |
| 17 Mar 16 |
12.37500 -0.25 |
12.81 | 12.25 | 12.63 | 107,592 |
| 16 Mar 16 |
12.62500 -0.13 |
12.85 | 12.38 | 12.75 | 219,008 |
| 15 Mar 16 |
12.75000 +0.00 |
13.17 | 12.75 | 12.88 | 29,738 |
| 14 Mar 16 |
12.75000 -0.50 |
13.44 | 12.72 | 13.25 | 218,590 |
| 11 Mar 16 |
13.25000 +0.13 |
13.48 | 13.18 | 13.18 | 94,650 |
| 10 Mar 16 |
13.12500 +0.25 |
13.22 | 12.75 | 12.88 | 544,270 |
| 09 Mar 16 |
12.87500 -0.38 |
13.20 | 12.68 | 13.20 | 264,260 |
| 08 Mar 16 |
13.25000 -0.63 |
13.96 | 13.25 | 13.88 | 169,975 |
| 07 Mar 16 |
13.87500 +0.00 |
14.00 | 13.77 | 13.88 | 103,807 |
| 04 Mar 16 |
13.87500 +0.50 |
14.13 | 13.50 | 13.50 | 219,352 |
| 03 Mar 16 |
13.37500 -0.13 |
13.75 | 13.32 | 13.50 | 98,611 |
| 02 Mar 16 |
13.50000 +0.75 |
14.20 | 12.95 | 12.95 | 216,019 |
| 01 Mar 16 |
12.75000 -0.50 |
13.23 | 12.46 | 13.23 | 415,778 |
| 29 Feb 16 |
13.25000 -1.13 |
14.50 | 12.92 | 14.38 | 828,168 |
| 26 Feb 16 |
14.37500 +0.00 |
14.50 | 14.25 | 14.38 | 71,109 |
| 25 Feb 16 |
14.37500 -0.25 |
14.75 | 13.95 | 14.63 | 336,099 |
| 24 Feb 16 |
14.62500 -1.50 |
16.09 | 14.06 | 16.09 | 892,925 |
| 23 Feb 16 |
16.12500 +0.75 |
16.50 | 15.75 | 15.75 | 577,988 |
| 22 Feb 16 |
15.37500 +3.13 |
15.50 | 13.55 | 13.88 | 927,514 |
| 19 Feb 16 |
12.25000 +0.00 |
12.85 | 12.15 | 12.25 | 608,416 |
| 18 Feb 16 |
12.25000 +1.88 |
12.25 | 10.50 | 10.50 | 568,246 |
| 17 Feb 16 |
10.37500 -0.25 |
10.53 | 10.38 | 10.53 | 303,763 |
| 16 Feb 16 |
10.62500 +0.00 |
10.70 | 10.50 | 10.63 | 117,837 |
| 15 Feb 16 |
10.62500 -0.13 |
10.98 | 10.50 | 10.75 | 280,782 |
| 12 Feb 16 |
10.75000 +0.00 |
11.25 | 10.65 | 10.75 | 358,656 |
| 11 Feb 16 |
10.75000 +0.00 |
11.88 | 10.00 | 10.63 | 3,933,093 |
| 10 Feb 16 |
10.75000 +2.38 |
10.75 | 8.10 | 8.13 | 5,044,899 |
| 09 Feb 16 |
8.37500 -4.88 |
13.37 | 8.25 | 13.25 | 3,121,746 |
| 08 Feb 16 |
13.25000 -1.00 |
14.15 | 13.05 | 14.15 | 206,436 |
| 05 Feb 16 |
14.25000 +0.00 |
14.25 | 13.77 | 14.25 | 23,299 |
| 04 Feb 16 |
14.25000 -0.13 |
14.25 | 13.75 | 14.25 | 30,046 |
| 03 Feb 16 |
14.37500 +0.00 |
14.38 | 14.06 | 14.38 | 9,769 |
| 02 Feb 16 |
14.37500 +0.50 |
14.45 | 13.80 | 13.88 | 141,079 |
| 01 Feb 16 |
13.87500 -0.25 |
14.00 | 13.43 | 14.00 | 205,677 |
| 29 Jan 16 |
14.12500 +0.13 |
14.13 | 13.50 | 14.00 | 154,513 |
| 28 Jan 16 |
14.00000 +0.00 |
14.00 | 13.63 | 14.00 | 20,031 |
| 27 Jan 16 |
14.00000 +0.00 |
14.00 | 13.90 | 14.00 | 7,115 |
| 26 Jan 16 |
14.00000 +0.25 |
14.38 | 13.50 | 13.75 | 208,718 |
| 25 Jan 16 |
13.75000 -0.38 |
14.35 | 13.25 | 14.13 | 313,575 |
| 22 Jan 16 |
14.12500 +1.00 |
15.00 | 13.50 | 13.50 | 363,996 |
| 21 Jan 16 |
13.12500 -0.13 |
13.25 | 12.99 | 13.13 | 127,537 |
| 20 Jan 16 |
13.25000 -1.00 |
14.09 | 12.83 | 14.09 | 211,676 |
| 19 Jan 16 |
14.25000 +0.00 |
14.25 | 14.17 | 14.25 | 9,997 |
| 18 Jan 16 |
14.25000 -1.00 |
15.06 | 14.05 | 15.06 | 691,997 |
| 15 Jan 16 |
15.25000 +0.88 |
15.40 | 14.38 | 14.38 | 307,055 |
| 14 Jan 16 |
14.37500 +0.50 |
15.56 | 14.05 | 15.25 | 283,578 |
| 13 Jan 16 |
13.87500 -0.25 |
14.50 | 13.75 | 14.13 | 384,510 |
| 12 Jan 16 |
14.12500 +0.25 |
14.13 | 13.75 | 13.88 | 108,723 |
| 11 Jan 16 |
13.87500 +0.00 |
14.00 | 13.50 | 13.88 | 163,262 |
| 08 Jan 16 |
13.87500 -0.38 |
14.50 | 13.85 | 14.25 | 254,690 |
| 07 Jan 16 |
14.25000 -0.88 |
15.18 | 14.18 | 15.13 | 440,205 |
| 06 Jan 16 |
15.12500 -0.63 |
15.63 | 15.13 | 15.63 | 43,066 |
| 05 Jan 16 |
15.75000 -0.63 |
16.38 | 15.75 | 16.38 | 125,755 |
| 04 Jan 16 |
16.37500 +0.00 |
16.38 | 16.00 | 16.38 | 74,458 |
| 31 Dec 15 |
16.37500 -0.13 |
16.40 | 16.00 | 16.40 | 40,296 |
| 30 Dec 15 |
16.50000 +0.00 |
16.50 | 16.10 | 16.50 | 50,317 |
| 29 Dec 15 |
16.50000 -0.38 |
17.10 | 16.50 | 16.88 | 73,336 |
| 24 Dec 15 |
16.87500 +0.00 |
16.88 | 16.67 | 16.88 | 23,479 |
| 23 Dec 15 |
16.87500 +0.25 |
17.20 | 16.65 | 16.65 | 59,874 |
| 22 Dec 15 |
16.62500 -0.63 |
17.00 | 16.40 | 17.00 | 77,154 |
| 21 Dec 15 |
17.25000 -0.38 |
17.25 | 17.10 | 17.25 | 50,108 |
| 18 Dec 15 |
17.62500 +0.00 |
17.80 | 17.25 | 17.63 | 67,080 |
| 17 Dec 15 |
17.62500 -0.50 |
18.42 | 17.50 | 18.13 | 47,957 |
| 16 Dec 15 |
18.12500 +0.00 |
18.38 | 17.75 | 18.13 | 129,155 |
| 15 Dec 15 |
18.12500 +0.75 |
18.50 | 17.63 | 17.63 | 316,624 |
| 14 Dec 15 |
17.37500 -0.50 |
18.00 | 17.38 | 17.88 | 100,675 |
| 11 Dec 15 |
17.87500 -0.63 |
18.35 | 17.88 | 18.35 | 88,697 |
| 10 Dec 15 |
18.50000 -0.25 |
18.88 | 18.40 | 18.75 | 116,303 |
| 09 Dec 15 |
18.75000 +0.88 |
19.19 | 17.88 | 17.88 | 330,335 |
| 08 Dec 15 |
17.87500 +0.50 |
18.35 | 17.00 | 17.38 | 311,545 |
| 07 Dec 15 |
17.37500 +1.25 |
17.70 | 16.40 | 16.40 | 291,060 |
| 04 Dec 15 |
16.12500 +0.13 |
16.50 | 15.76 | 16.00 | 141,274 |
| 03 Dec 15 |
16.00000 -0.25 |
16.20 | 16.00 | 16.20 | 114,869 |
| 02 Dec 15 |
16.25000 -0.75 |
17.10 | 16.15 | 17.00 | 222,140 |
| 01 Dec 15 |
17.00000 +0.75 |
17.25 | 16.25 | 17.00 | 453,454 |
| 30 Nov 15 |
16.25000 +1.00 |
16.27 | 15.14 | 15.25 | 375,088 |
| 27 Nov 15 |
15.25000 +1.00 |
15.27 | 14.45 | 14.45 | 134,885 |
| 26 Nov 15 |
14.25000 -0.88 |
14.94 | 13.86 | 14.94 | 170,881 |
| 25 Nov 15 |
15.12500 -0.13 |
15.13 | 15.06 | 15.13 | 67,891 |
| 24 Nov 15 |
15.25000 -0.88 |
16.08 | 15.13 | 16.08 | 163,429 |
| 23 Nov 15 |
16.12500 -0.88 |
16.95 | 16.13 | 16.75 | 62,813 |
| 20 Nov 15 |
17.00000 +0.25 |
17.00 | 16.55 | 16.75 | 95,376 |
| 19 Nov 15 |
16.75000 +0.38 |
17.00 | 16.40 | 16.40 | 696,989 |
| 18 Nov 15 |
16.37500 +0.75 |
17.10 | 15.48 | 15.63 | 373,582 |
| 17 Nov 15 |
15.62500 -0.63 |
16.45 | 14.85 | 16.25 | 401,341 |
| 16 Nov 15 |
16.25000 +3.13 |
17.75 | 14.40 | 14.40 | 1,806,383 |
| 13 Nov 15 |
13.12500 +0.00 |
13.25 | 13.00 | 13.13 | 191,831 |
| 12 Nov 15 |
13.12500 -0.38 |
13.57 | 13.00 | 13.50 | 115,827 |
| 11 Nov 15 |
13.50000 +0.75 |
13.59 | 12.75 | 12.75 | 281,719 |
| 10 Nov 15 |
12.75000 +0.13 |
12.80 | 12.25 | 12.63 | 395,267 |
| 09 Nov 15 |
12.62500 +0.00 |
12.63 | 12.45 | 12.63 | 5,008 |
| 06 Nov 15 |
12.62500 +0.00 |
12.63 | 12.25 | 12.63 | 162,250 |
| 05 Nov 15 |
12.62500 +0.00 |
12.63 | 12.36 | 12.63 | 20,031 |
| 04 Nov 15 |
12.62500 +0.00 |
13.00 | 12.27 | 12.63 | 63,304 |
| 03 Nov 15 |
12.62500 +0.00 |
13.00 | 12.26 | 12.63 | 155,740 |
| 02 Nov 15 |
12.62500 +0.13 |
13.00 | 12.49 | 12.50 | 119,884 |
| 30 Oct 15 |
12.50000 -0.25 |
12.68 | 12.25 | 12.68 | 139,715 |
| 29 Oct 15 |
12.75000 -0.50 |
13.05 | 12.50 | 13.05 | 294,263 |
| 28 Oct 15 |
13.25000 +1.00 |
13.38 | 12.05 | 12.25 | 323,263 |
| 27 Oct 15 |
12.25000 +0.00 |
12.38 | 12.03 | 12.25 | 259,161 |
| 26 Oct 15 |
12.25000 -1.00 |
13.00 | 12.02 | 13.00 | 885,275 |
| 23 Oct 15 |
13.25000 -0.38 |
13.50 | 13.00 | 13.50 | 80,909 |
| 22 Oct 15 |
13.62500 +0.00 |
13.65 | 13.50 | 13.63 | 90,480 |
| 21 Oct 15 |
13.62500 -0.63 |
14.30 | 13.38 | 14.30 | 241,276 |
| 20 Oct 15 |
14.25000 -0.75 |
14.81 | 14.00 | 14.81 | 273,414 |
| 19 Oct 15 |
15.00000 +0.00 |
15.13 | 15.00 | 15.00 | 40,108 |
| 16 Oct 15 |
15.00000 +0.13 |
15.15 | 14.98 | 14.98 | 64,801 |
| 15 Oct 15 |
14.87500 +0.00 |
15.20 | 14.55 | 14.88 | 232,686 |
| 14 Oct 15 |
14.87500 +0.00 |
15.12 | 14.88 | 14.88 | 11,920 |
| 13 Oct 15 |
14.87500 -0.38 |
15.27 | 14.60 | 15.25 | 105,271 |
| 12 Oct 15 |
15.25000 +0.50 |
15.40 | 14.57 | 14.75 | 116,599 |
| 09 Oct 15 |
14.75000 -0.38 |
15.00 | 14.55 | 15.00 | 85,473 |
| 08 Oct 15 |
15.12500 +0.50 |
15.20 | 14.90 | 14.90 | 247,368 |
| 07 Oct 15 |
14.62500 -0.63 |
15.40 | 14.32 | 15.25 | 207,878 |
| 06 Oct 15 |
15.25000 -0.75 |
15.55 | 15.04 | 15.55 | 207,980 |
| 05 Oct 15 |
16.00000 +0.00 |
16.25 | 15.60 | 16.00 | 74,345 |
| 02 Oct 15 |
16.00000 +0.25 |
16.30 | 15.55 | 15.75 | 116,569 |
| 01 Oct 15 |
15.75000 +0.38 |
16.20 | 15.40 | 15.40 | 331,256 |
| 30 Sep 15 |
15.37500 +0.63 |
15.50 | 14.88 | 14.88 | 180,095 |
| 29 Sep 15 |
14.75000 -1.25 |
15.90 | 14.25 | 15.90 | 344,712 |
| 28 Sep 15 |
16.00000 +0.00 |
16.25 | 15.75 | 16.00 | 203,436 |
| 25 Sep 15 |
16.00000 +0.13 |
16.40 | 15.75 | 15.88 | 120,013 |
| 24 Sep 15 |
15.87500 -1.00 |
17.38 | 15.80 | 17.25 | 309,551 |
| 23 Sep 15 |
16.87500 +0.13 |
17.50 | 16.88 | 16.88 | 97,280 |
| 22 Sep 15 |
16.75000 -1.25 |
17.50 | 16.57 | 17.50 | 122,330 |
| 21 Sep 15 |
18.00000 +0.00 |
18.00 | 17.75 | 18.00 | 32,662 |
| 18 Sep 15 |
18.00000 -0.38 |
18.25 | 18.00 | 18.25 | 177,390 |
| 17 Sep 15 |
18.37500 +0.00 |
18.47 | 18.27 | 18.38 | 92,078 |
| 16 Sep 15 |
18.37500 +0.00 |
18.70 | 18.25 | 18.38 | 249,987 |
| 15 Sep 15 |
18.37500 -2.13 |
20.60 | 18.00 | 20.50 | 847,922 |
| 14 Sep 15 |
20.50000 +1.13 |
20.75 | 19.35 | 19.38 | 790,299 |
| 11 Sep 15 |
19.37500 -0.25 |
19.93 | 19.30 | 19.63 | 107,853 |
| 10 Sep 15 |
19.62500 +0.13 |
19.90 | 19.25 | 19.63 | 205,520 |
| 09 Sep 15 |
19.50000 +1.50 |
20.60 | 18.20 | 18.20 | 844,332 |
| 08 Sep 15 |
18.00000 +0.00 |
18.20 | 17.88 | 18.00 | 249,966 |
| 07 Sep 15 |
18.00000 -0.25 |
18.22 | 17.75 | 18.22 | 120,464 |
| 04 Sep 15 |
18.25000 +0.75 |
18.49 | 17.60 | 17.60 | 680,239 |
| 03 Sep 15 |
17.50000 -0.25 |
17.70 | 17.00 | 17.70 | 241,321 |
| 02 Sep 15 |
17.75000 -0.50 |
18.50 | 17.50 | 18.25 | 411,579 |
| 01 Sep 15 |
18.25000 -0.13 |
19.45 | 18.00 | 18.88 | 632,024 |
| 28 Aug 15 |
18.37500 +0.00 |
18.75 | 18.00 | 18.38 | 308,201 |
| 27 Aug 15 |
18.37500 -0.38 |
19.31 | 18.00 | 18.75 | 849,490 |
| 26 Aug 15 |
18.75000 -1.63 |
20.30 | 18.55 | 20.30 | 334,459 |
| 25 Aug 15 |
20.37500 -0.13 |
20.98 | 19.50 | 20.75 | 878,270 |
| 24 Aug 15 |
20.50000 -3.00 |
23.00 | 19.70 | 22.75 | 1,153,439 |
| 21 Aug 15 |
23.50000 -1.50 |
25.40 | 23.27 | 25.00 | 484,042 |
| 20 Aug 15 |
25.00000 +1.50 |
25.67 | 23.47 | 23.50 | 703,392 |
| 19 Aug 15 |
23.50000 +0.00 |
23.75 | 23.41 | 23.50 | 151,000 |
| 18 Aug 15 |
23.50000 +0.63 |
24.00 | 23.00 | 23.00 | 450,727 |
| 17 Aug 15 |
22.87500 +0.88 |
23.25 | 21.26 | 22.00 | 310,555 |
| 14 Aug 15 |
22.00000 +0.25 |
23.00 | 22.00 | 22.00 | 395,658 |
| 13 Aug 15 |
21.75000 +0.38 |
22.90 | 21.50 | 21.50 | 1,037,373 |
| 12 Aug 15 |
21.37500 +2.00 |
21.53 | 19.38 | 19.50 | 413,692 |
| 11 Aug 15 |
19.37500 -0.38 |
20.00 | 19.38 | 19.75 | 147,207 |
| 10 Aug 15 |
19.75000 +2.50 |
20.30 | 17.45 | 17.45 | 630,123 |
| 07 Aug 15 |
17.25000 +0.00 |
17.48 | 17.25 | 17.25 | 50,127 |
| 06 Aug 15 |
17.25000 +0.13 |
17.50 | 17.07 | 17.13 | 113,404 |
| 05 Aug 15 |
17.12500 +0.00 |
17.30 | 17.13 | 17.13 | 33,594 |
| 04 Aug 15 |
17.12500 +0.00 |
17.45 | 17.00 | 17.13 | 28,919 |
| 03 Aug 15 |
17.12500 +0.00 |
17.45 | 16.90 | 17.13 | 144,915 |
| 31 Jul 15 |
17.12500 +0.13 |
17.50 | 16.68 | 17.00 | 213,171 |
| 30 Jul 15 |
17.00000 -0.13 |
17.50 | 16.70 | 17.13 | 159,030 |
| 29 Jul 15 |
17.12500 -0.13 |
17.20 | 16.75 | 17.20 | 220,196 |
| 28 Jul 15 |
17.25000 -0.13 |
17.27 | 17.07 | 17.27 | 34,034 |
| 27 Jul 15 |
17.37500 -0.63 |
17.90 | 17.25 | 17.90 | 132,265 |
| 24 Jul 15 |
18.00000 +0.00 |
18.00 | 17.55 | 18.00 | 14,235 |
| 23 Jul 15 |
18.00000 +0.00 |
18.19 | 17.50 | 18.00 | 177,899 |
| 22 Jul 15 |
18.00000 -0.25 |
18.50 | 17.70 | 18.25 | 241,436 |
| 21 Jul 15 |
18.25000 -0.13 |
18.50 | 18.00 | 18.38 | 33,092 |
| 20 Jul 15 |
18.37500 -0.25 |
18.65 | 18.20 | 18.63 | 148,348 |
| 17 Jul 15 |
18.62500 +0.00 |
18.75 | 18.50 | 18.63 | 115,564 |
| 16 Jul 15 |
18.62500 +0.38 |
18.75 | 18.50 | 18.50 | 29,444 |
| 15 Jul 15 |
18.25000 -0.63 |
19.02 | 18.17 | 18.88 | 239,914 |
| 14 Jul 15 |
18.87500 +0.38 |
19.25 | 18.60 | 18.60 | 278,818 |
| 13 Jul 15 |
18.50000 +0.13 |
18.60 | 18.35 | 18.38 | 74,323 |
| 10 Jul 15 |
18.37500 -0.13 |
18.75 | 18.13 | 18.63 | 412,536 |
| 09 Jul 15 |
18.50000 -0.13 |
18.80 | 18.25 | 18.63 | 231,210 |
| 08 Jul 15 |
18.62500 -0.50 |
18.90 | 18.63 | 18.90 | 103,474 |
| 07 Jul 15 |
19.12500 -0.63 |
19.99 | 18.50 | 19.75 | 350,825 |
| 06 Jul 15 |
19.75000 -0.25 |
20.12 | 19.22 | 19.50 | 321,743 |
| 03 Jul 15 |
20.00000 +0.38 |
20.40 | 19.75 | 19.75 | 234,021 |
| 02 Jul 15 |
19.62500 +0.75 |
19.68 | 18.90 | 18.90 | 151,014 |
| 01 Jul 15 |
18.87500 -0.75 |
19.85 | 18.88 | 19.63 | 383,635 |
| 30 Jun 15 |
19.62500 +0.13 |
19.95 | 19.26 | 19.26 | 117,871 |
| 29 Jun 15 |
19.50000 +0.50 |
20.00 | 17.55 | 18.75 | 584,316 |
| 26 Jun 15 |
19.00000 -1.13 |
21.00 | 19.00 | 20.25 | 911,282 |
| 25 Jun 15 |
20.12500 +4.00 |
20.45 | 16.40 | 16.40 | 2,076,694 |
| 24 Jun 15 |
16.12500 -1.50 |
17.50 | 15.88 | 17.50 | 685,196 |
| 23 Jun 15 |
17.62500 -1.13 |
18.60 | 17.51 | 18.60 | 279,648 |
| 22 Jun 15 |
18.75000 -0.25 |
19.25 | 18.50 | 19.00 | 280,414 |
| 19 Jun 15 |
19.00000 +0.00 |
19.25 | 18.80 | 19.00 | 428,205 |
| 18 Jun 15 |
19.00000 +0.13 |
19.00 | 18.75 | 18.88 | 445,858 |
| 17 Jun 15 |
18.87500 -0.88 |
19.62 | 18.88 | 19.62 | 267,867 |
| 16 Jun 15 |
19.75000 +0.38 |
20.00 | 19.27 | 19.38 | 251,261 |
| 15 Jun 15 |
19.37500 -1.63 |
19.75 | 19.20 | 19.75 | 285,979 |
| 12 Jun 15 |
21.00000 -0.75 |
21.80 | 19.51 | 21.75 | 854,725 |
| 11 Jun 15 |
21.75000 -1.50 |
23.27 | 21.13 | 23.27 | 1,183,343 |
| 10 Jun 15 |
23.25000 +0.00 |
24.80 | 23.13 | 23.88 | 839,922 |
| 09 Jun 15 |
23.25000 -0.88 |
24.90 | 23.11 | 24.25 | 1,004,663 |
| 08 Jun 15 |
24.12500 +2.50 |
24.25 | 21.75 | 21.75 | 2,329,776 |
| 05 Jun 15 |
21.62500 +1.88 |
21.95 | 18.52 | 19.50 | 1,351,104 |
| 04 Jun 15 |
19.75000 -1.00 |
21.25 | 17.50 | 21.25 | 2,249,091 |
| 03 Jun 15 |
20.75000 -1.50 |
25.85 | 18.75 | 22.50 | 5,996,312 |
| 02 Jun 15 |
22.25000 +2.63 |
23.25 | 19.70 | 19.75 | 1,926,015 |
| 01 Jun 15 |
19.62500 +2.00 |
19.95 | 17.65 | 17.65 | 1,735,122 |
| 29 May 15 |
17.62500 +2.00 |
18.20 | 15.60 | 15.63 | 1,692,157 |
| 28 May 15 |
15.62500 +0.63 |
15.63 | 14.65 | 14.88 | 574,411 |
| 27 May 15 |
15.00000 +0.63 |
15.40 | 14.23 | 14.75 | 2,219,181 |
| 26 May 15 |
14.37500 +2.38 |
14.99 | 13.40 | 13.40 | 2,948,668 |
| 22 May 15 |
12.00000 +0.63 |
12.40 | 11.45 | 11.45 | 617,122 |
| 21 May 15 |
11.37500 +0.50 |
11.50 | 11.13 | 11.13 | 557,092 |
| 20 May 15 |
10.87500 +0.38 |
11.23 | 10.70 | 10.75 | 213,158 |
| 19 May 15 |
10.50000 +0.00 |
10.75 | 10.50 | 10.50 | 185,693 |
| 18 May 15 |
10.50000 +0.00 |
10.75 | 10.50 | 10.50 | 45,788 |
| 15 May 15 |
10.50000 +0.00 |
10.85 | 10.50 | 10.50 | 462,013 |
| 14 May 15 |
10.50000 +0.13 |
10.75 | 10.38 | 10.38 | 72,219 |
| 13 May 15 |
10.37500 -0.50 |
11.00 | 10.35 | 10.88 | 625,761 |
| 12 May 15 |
10.87500 -0.50 |
11.75 | 10.88 | 11.38 | 695,432 |
| 11 May 15 |
11.37500 +1.00 |
11.63 | 10.25 | 10.38 | 1,033,032 |
| 08 May 15 |
10.37500 +1.13 |
10.75 | 9.37 | 9.37 | 614,921 |
| 07 May 15 |
9.25000 +0.63 |
9.25 | 8.50 | 8.63 | 233,952 |
| 06 May 15 |
8.62500 +0.25 |
8.63 | 8.40 | 8.40 | 192,438 |
| 05 May 15 |
8.37500 +0.38 |
8.50 | 8.10 | 8.10 | 414,931 |
| 01 May 15 |
8.00000 +0.13 |
8.00 | 7.93 | 7.93 | 56,806 |
| 30 Apr 15 |
7.87500 +0.15 |
8.20 | 7.88 | 7.88 | 23,053 |
| 29 Apr 15 |
7.72500 +0.00 |
7.95 | 7.72 | 7.72 | 109,055 |
| 28 Apr 15 |
7.72500 +0.00 |
8.25 | 7.60 | 7.72 | 735,811 |
| 27 Apr 15 |
7.72500 +0.00 |
7.93 | 7.66 | 7.72 | 129,994 |
| 24 Apr 15 |
7.72500 +0.10 |
7.90 | 7.60 | 7.63 | 306,874 |
| 23 Apr 15 |
7.62500 -0.15 |
7.85 | 7.50 | 7.63 | 824,450 |
| 22 Apr 15 |
7.77500 -0.05 |
7.90 | 7.75 | 7.82 | 288,687 |
| 21 Apr 15 |
7.82500 -0.05 |
7.89 | 7.75 | 7.88 | 99,304 |
| 20 Apr 15 |
7.87500 +0.38 |
7.92 | 7.38 | 7.50 | 465,712 |
| 17 Apr 15 |
7.50000 +0.00 |
7.72 | 7.50 | 7.50 | 171,778 |
| 16 Apr 15 |
7.50000 +0.00 |
7.75 | 7.35 | 7.50 | 88,155 |
| 15 Apr 15 |
7.50000 -0.13 |
7.70 | 7.35 | 7.63 | 338,347 |
| 14 Apr 15 |
7.62500 +0.00 |
7.75 | 7.35 | 7.63 | 264,334 |
| 13 Apr 15 |
7.62500 +0.38 |
8.10 | 7.50 | 8.00 | 1,185,485 |
| 10 Apr 15 |
7.25000 -0.13 |
7.50 | 7.15 | 7.38 | 373,259 |
| 09 Apr 15 |
7.37500 +0.00 |
7.70 | 7.23 | 7.38 | 479,347 |
| 08 Apr 15 |
7.37500 -0.38 |
7.90 | 7.38 | 7.75 | 1,218,058 |
| 07 Apr 15 |
7.75000 +0.25 |
8.00 | 7.50 | 7.50 | 1,420,337 |
| 02 Apr 15 |
7.50000 +0.13 |
7.50 | 7.45 | 7.45 | 137,062 |
| 01 Apr 15 |
7.37500 +0.00 |
7.75 | 7.00 | 7.38 | 808,463 |
| 31 Mar 15 |
7.37500 -0.13 |
7.75 | 7.38 | 7.50 | 540,544 |
| 30 Mar 15 |
7.50000 -0.38 |
7.95 | 7.40 | 7.63 | 257,620 |
| 27 Mar 15 |
7.87500 -0.25 |
8.13 | 7.85 | 8.13 | 18,444 |
| 26 Mar 15 |
8.12500 -0.25 |
8.35 | 8.00 | 8.35 | 212,046 |
| 25 Mar 15 |
8.37500 -0.25 |
8.70 | 8.25 | 8.63 | 399,918 |
| 24 Mar 15 |
8.62500 +0.63 |
9.00 | 8.25 | 8.25 | 695,022 |
| 23 Mar 15 |
8.00000 +0.00 |
8.25 | 8.00 | 8.00 | 106,048 |
| 20 Mar 15 |
8.00000 +0.00 |
8.00 | 7.82 | 8.00 | 136,209 |
| 19 Mar 15 |
8.00000 +0.00 |
8.09 | 7.75 | 8.00 | 116,687 |
| 18 Mar 15 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 50,077 |
| 17 Mar 15 |
8.00000 +0.00 |
8.20 | 7.81 | 8.00 | 314,441 |
| 16 Mar 15 |
8.00000 +0.25 |
8.20 | 7.75 | 7.75 | 522,428 |
| 13 Mar 15 |
7.75000 +0.00 |
7.94 | 7.75 | 7.75 | 52,394 |
| 12 Mar 15 |
7.75000 +0.00 |
7.90 | 7.56 | 7.75 | 120,185 |
| 11 Mar 15 |
7.75000 +0.00 |
8.00 | 7.56 | 7.75 | 639,523 |
| 10 Mar 15 |
7.75000 -0.13 |
7.80 | 7.50 | 7.80 | 78,040 |
| 09 Mar 15 |
7.87500 +0.00 |
7.89 | 7.75 | 7.88 | 130,086 |
| 06 Mar 15 |
7.87500 +0.00 |
7.99 | 7.88 | 7.88 | 96,001 |
| 05 Mar 15 |
7.87500 -0.15 |
7.94 | 7.75 | 7.94 | 195,018 |
| 04 Mar 15 |
8.02500 -0.10 |
8.15 | 7.75 | 8.13 | 281,191 |
| 03 Mar 15 |
8.12500 +0.00 |
8.13 | 7.75 | 8.13 | 6,009 |
| 02 Mar 15 |
8.12500 +0.00 |
8.20 | 7.75 | 8.13 | 96,770 |
| 27 Feb 15 |
8.12500 +0.13 |
8.45 | 7.82 | 8.00 | 279,163 |
| 26 Feb 15 |
8.00000 +0.13 |
8.25 | 8.00 | 8.00 | 100,154 |
| 25 Feb 15 |
7.87500 -0.38 |
8.01 | 7.75 | 8.01 | 55,090 |
| 23 Feb 15 |
8.25000 +0.00 |
8.29 | 7.88 | 8.25 | 182,031 |
| 20 Feb 15 |
8.25000 +0.00 |
8.31 | 8.25 | 8.25 | 50,077 |
| 19 Feb 15 |
8.25000 +0.00 |
8.45 | 8.00 | 8.25 | 154,456 |
| 18 Feb 15 |
8.25000 +0.00 |
8.40 | 8.10 | 8.25 | 227,764 |
| 17 Feb 15 |
8.25000 +0.00 |
8.35 | 8.25 | 8.35 | 203 |
| 16 Feb 15 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 124,527 |
| 13 Feb 15 |
8.25000 +0.00 |
8.38 | 8.00 | 8.25 | 331,259 |
| 12 Feb 15 |
8.25000 +0.50 |
8.44 | 7.75 | 7.75 | 850,993 |
| 11 Feb 15 |
7.75000 +0.13 |
7.75 | 7.25 | 7.63 | 305,570 |
| 10 Feb 15 |
7.62500 -0.25 |
7.82 | 7.25 | 7.82 | 232,717 |
| 09 Feb 15 |
7.87500 +0.00 |
8.00 | 7.60 | 7.88 | 51,937 |
| 06 Feb 15 |
7.87500 -0.38 |
8.01 | 7.50 | 8.01 | 292,301 |
| 05 Feb 15 |
8.25000 +0.00 |
8.25 | 7.60 | 8.25 | 108,166 |
| 03 Feb 15 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 27,413 |
| 02 Feb 15 |
8.25000 +0.13 |
8.30 | 8.00 | 8.25 | 323,456 |
| 30 Jan 15 |
8.12500 +0.00 |
8.31 | 7.75 | 8.13 | 33,056 |
| 29 Jan 15 |
8.12500 +0.13 |
8.35 | 7.85 | 8.00 | 289,281 |
| 28 Jan 15 |
8.00000 -0.25 |
8.25 | 7.80 | 8.25 | 267,842 |
| 27 Jan 15 |
8.25000 -0.50 |
8.74 | 8.00 | 8.74 | 477,870 |
| 26 Jan 15 |
8.75000 +0.00 |
8.78 | 8.75 | 8.75 | 34,553 |
| 23 Jan 15 |
8.75000 +0.00 |
8.78 | 8.75 | 8.75 | 11,270 |
| 22 Jan 15 |
8.75000 -0.13 |
8.78 | 8.65 | 8.78 | 60,627 |
| 21 Jan 15 |
8.87500 +0.00 |
8.88 | 8.75 | 8.88 | 26,597 |
| 20 Jan 15 |
8.87500 +0.00 |
8.90 | 8.76 | 8.88 | 12,120 |
| 19 Jan 15 |
8.87500 +0.00 |
8.98 | 8.75 | 8.88 | 121,695 |
| 16 Jan 15 |
8.87500 +0.00 |
8.93 | 8.80 | 8.88 | 81,407 |
| 15 Jan 15 |
8.87500 +0.00 |
8.93 | 8.88 | 8.88 | 60,613 |
| 14 Jan 15 |
8.87500 -0.13 |
8.98 | 8.76 | 8.98 | 29,720 |
| 13 Jan 15 |
9.00000 +0.00 |
9.10 | 8.76 | 9.00 | 55,256 |
| 12 Jan 15 |
9.00000 +0.00 |
9.00 | 8.98 | 9.00 | 22,329 |
| 09 Jan 15 |
9.00000 +0.00 |
9.00 | 8.75 | 9.00 | 10,750 |
| 08 Jan 15 |
9.00000 +0.00 |
9.00 | 8.76 | 9.00 | 3,878 |
| 07 Jan 15 |
9.00000 +0.00 |
9.00 | 8.75 | 9.00 | 4,592 |
| 06 Jan 15 |
9.00000 +0.00 |
9.00 | 8.76 | 9.00 | 100,154 |
| 05 Jan 15 |
9.00000 +0.00 |
9.00 | 8.75 | 9.00 | 35,928 |
| 31 Dec 14 |
9.00000 +0.00 |
9.04 | 8.75 | 9.00 | 2,203 |
| 30 Dec 14 |
9.00000 -0.13 |
9.25 | 8.75 | 9.13 | 210,339 |
| 29 Dec 14 |
9.12500 +0.00 |
9.13 | 8.75 | 9.13 | 34,378 |
| 24 Dec 14 |
9.12500 +0.00 |
9.31 | 8.75 | 9.13 | 99,613 |
| 23 Dec 14 |
9.12500 +0.50 |
9.40 | 8.50 | 8.63 | 749,033 |
| 22 Dec 14 |
8.62500 -0.63 |
9.45 | 8.50 | 9.25 | 182,059 |
| 19 Dec 14 |
9.25000 -0.25 |
9.33 | 8.75 | 9.33 | 310,019 |
| 18 Dec 14 |
9.50000 +0.00 |
9.65 | 9.25 | 9.50 | 1,297,009 |
| 17 Dec 14 |
9.50000 +0.13 |
9.75 | 9.25 | 9.50 | 329,131 |
| 16 Dec 14 |
9.37500 -0.13 |
9.50 | 9.35 | 9.50 | 260,213 |
| 15 Dec 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 230,593 |
| 12 Dec 14 |
9.50000 -0.25 |
9.56 | 8.90 | 9.56 | 318,442 |
| 11 Dec 14 |
9.75000 -0.13 |
9.97 | 9.50 | 9.88 | 125,824 |
| 10 Dec 14 |
9.87500 -0.75 |
10.60 | 9.35 | 10.60 | 274,179 |
| 09 Dec 14 |
10.62500 -0.50 |
11.00 | 10.29 | 11.00 | 126,929 |
| 08 Dec 14 |
11.12500 -0.50 |
11.74 | 11.00 | 11.63 | 300,084 |
| 05 Dec 14 |
11.62500 -0.75 |
12.41 | 11.55 | 12.38 | 349,796 |
| 04 Dec 14 |
12.37500 -0.38 |
12.75 | 12.10 | 12.75 | 183,542 |
| 03 Dec 14 |
12.75000 +0.00 |
12.99 | 12.50 | 12.75 | 344,386 |
| 02 Dec 14 |
12.75000 +0.25 |
13.50 | 12.50 | 12.50 | 824,979 |
| 01 Dec 14 |
12.50000 +1.25 |
13.00 | 11.63 | 11.63 | 1,247,444 |
| 28 Nov 14 |
11.25000 -0.63 |
11.76 | 11.00 | 11.76 | 693,759 |
| 27 Nov 14 |
11.87500 -0.38 |
12.48 | 11.63 | 12.25 | 373,554 |
| 26 Nov 14 |
12.25000 +0.25 |
12.75 | 12.00 | 12.00 | 2,040,753 |
| 25 Nov 14 |
12.00000 +1.63 |
12.50 | 10.50 | 10.50 | 1,090,807 |
| 24 Nov 14 |
10.37500 +1.25 |
11.00 | 9.40 | 9.40 | 1,399,170 |
| 21 Nov 14 |
9.12500 +0.88 |
9.75 | 8.35 | 8.50 | 1,074,373 |
| 20 Nov 14 |
8.25000 +0.00 |
8.35 | 8.22 | 8.25 | 152,112 |
| 19 Nov 14 |
8.25000 +0.00 |
8.41 | 8.00 | 8.25 | 494,922 |
| 18 Nov 14 |
8.25000 +1.13 |
8.50 | 7.31 | 7.31 | 953,812 |
| 17 Nov 14 |
7.12500 +0.25 |
7.13 | 6.85 | 6.88 | 40,062 |
| 14 Nov 14 |
6.87500 +0.00 |
7.00 | 6.88 | 7.00 | 28,257 |
| 13 Nov 14 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 22,564 |
| 12 Nov 14 |
6.87500 -0.30 |
7.00 | 6.50 | 7.00 | 140,069 |
| 11 Nov 14 |
7.17500 +0.00 |
7.18 | 7.13 | 7.18 | 15,023 |
| 10 Nov 14 |
7.17500 +0.00 |
7.20 | 6.85 | 7.13 | 79,500 |
| 07 Nov 14 |
7.17500 +0.00 |
7.25 | 6.95 | 7.18 | 240,370 |
| 05 Nov 14 |
7.17500 -0.07 |
7.40 | 7.18 | 7.18 | 50,077 |
| 03 Nov 14 |
7.25000 -0.13 |
7.30 | 7.10 | 7.30 | 105,644 |
| 31 Oct 14 |
7.37500 +0.00 |
7.75 | 7.38 | 7.38 | 125,193 |
| 29 Oct 14 |
7.37500 +0.07 |
7.71 | 6.85 | 7.30 | 496,999 |
| 28 Oct 14 |
7.30000 +0.00 |
7.37 | 7.30 | 7.30 | 25,470 |
| 27 Oct 14 |
7.30000 +0.30 |
7.75 | 6.86 | 7.00 | 311,555 |
| 24 Oct 14 |
7.00000 +0.00 |
7.13 | 6.75 | 7.13 | 78,947 |
| 23 Oct 14 |
7.00000 -0.25 |
7.18 | 6.75 | 7.18 | 100,356 |
| 22 Oct 14 |
7.25000 +0.00 |
7.25 | 7.18 | 7.25 | 1,394 |
| 21 Oct 14 |
7.25000 -0.13 |
7.25 | 6.55 | 7.25 | 29,087 |
| 17 Oct 14 |
7.37500 +0.00 |
7.38 | 7.20 | 7.38 | 10,015 |
| 16 Oct 14 |
7.37500 +0.00 |
7.38 | 6.84 | 7.38 | 103,150 |
| 15 Oct 14 |
7.37500 +0.00 |
7.38 | 7.00 | 7.38 | 46,716 |
| 14 Oct 14 |
7.37500 +0.05 |
7.38 | 7.04 | 7.38 | 61,795 |
| 10 Oct 14 |
7.32500 -0.25 |
7.55 | 7.32 | 7.32 | 18,028 |
| 09 Oct 14 |
7.57500 +0.00 |
7.60 | 7.57 | 7.57 | 2,742 |
| 07 Oct 14 |
7.57500 +0.00 |
7.57 | 7.53 | 7.57 | 72,993 |
| 06 Oct 14 |
7.57500 +0.00 |
7.57 | 7.53 | 7.57 | 3,005 |
| 03 Oct 14 |
7.57500 +0.00 |
7.57 | 7.50 | 7.57 | 13,521 |
| 02 Oct 14 |
7.57500 +0.00 |
7.60 | 7.55 | 7.57 | 159,695 |
| 01 Oct 14 |
7.57500 +0.00 |
7.65 | 7.51 | 7.57 | 225,003 |
| 30 Sep 14 |
7.57500 -0.05 |
7.60 | 7.57 | 7.57 | 6,782 |
| 29 Sep 14 |
7.62500 +0.00 |
7.66 | 7.50 | 7.63 | 39,424 |
| 26 Sep 14 |
7.62500 +0.00 |
7.66 | 7.50 | 7.63 | 114,277 |
| 25 Sep 14 |
7.62500 +0.00 |
7.69 | 7.53 | 7.63 | 78,858 |
| 24 Sep 14 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 17,543 |
| 23 Sep 14 |
7.62500 +0.00 |
7.69 | 7.63 | 7.63 | 16,103 |
| 22 Sep 14 |
7.62500 -0.13 |
7.84 | 7.53 | 7.75 | 48,048 |
| 19 Sep 14 |
7.75000 +0.00 |
7.75 | 7.60 | 7.75 | 4,509 |
| 18 Sep 14 |
7.75000 -0.13 |
7.90 | 7.54 | 7.88 | 557,792 |
| 17 Sep 14 |
7.87500 +0.00 |
8.18 | 7.55 | 7.88 | 181,478 |
| 16 Sep 14 |
7.87500 +0.00 |
8.06 | 7.51 | 7.88 | 27,042 |
| 15 Sep 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 11,881 |
| 12 Sep 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 147,276 |
| 11 Sep 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 7,496 |
| 10 Sep 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 6,960 |
| 09 Sep 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 155,239 |
| 08 Sep 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 13,805 |
| 05 Sep 14 |
7.87500 +0.00 |
8.25 | 7.50 | 7.88 | 200,809 |
| 04 Sep 14 |
7.87500 +0.00 |
7.88 | 7.54 | 7.88 | 57,465 |
| 03 Sep 14 |
7.87500 +0.00 |
7.88 | 7.56 | 7.88 | 10,015 |
| 02 Sep 14 |
7.87500 +0.00 |
7.88 | 7.54 | 7.88 | 667 |
| 01 Sep 14 |
7.87500 +0.13 |
8.07 | 7.37 | 7.75 | 207,820 |
| 29 Aug 14 |
7.75000 +0.25 |
7.85 | 7.33 | 7.50 | 135,742 |
| 28 Aug 14 |
7.50000 +0.00 |
7.72 | 7.35 | 7.50 | 182,280 |
| 27 Aug 14 |
7.50000 +0.00 |
7.50 | 7.25 | 7.50 | 176,770 |
| 26 Aug 14 |
7.50000 +0.00 |
7.65 | 7.50 | 7.50 | 45,601 |
| 22 Aug 14 |
7.50000 -0.25 |
7.50 | 7.25 | 7.50 | 27,042 |
| 21 Aug 14 |
7.75000 +0.00 |
7.75 | 7.25 | 7.75 | 7,011 |
| 20 Aug 14 |
7.75000 +0.00 |
7.75 | 7.25 | 7.75 | 28,252 |
| 19 Aug 14 |
7.75000 +0.13 |
7.75 | 7.25 | 7.75 | 7,640 |
| 15 Aug 14 |
7.62500 -0.13 |
7.63 | 7.25 | 7.63 | 135,632 |
| 14 Aug 14 |
7.75000 +0.00 |
7.80 | 7.56 | 7.75 | 162,800 |
| 13 Aug 14 |
7.75000 +0.00 |
7.87 | 7.50 | 7.75 | 618,876 |
| 12 Aug 14 |
7.75000 +0.00 |
7.80 | 7.56 | 7.75 | 94,674 |
| 11 Aug 14 |
7.75000 +0.50 |
8.40 | 7.55 | 7.63 | 559,779 |
| 08 Aug 14 |
7.25000 +0.00 |
7.41 | 7.25 | 7.25 | 191,620 |
| 07 Aug 14 |
7.25000 +0.00 |
7.35 | 7.25 | 7.25 | 21,231 |
| 06 Aug 14 |
7.25000 +0.00 |
7.35 | 7.25 | 7.25 | 32,362 |
| 05 Aug 14 |
7.25000 +0.00 |
7.26 | 7.25 | 7.25 | 35,744 |
| 04 Aug 14 |
7.25000 -0.38 |
7.39 | 7.00 | 7.39 | 103,894 |
| 01 Aug 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 92,842 |
| 31 Jul 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 3,005 |
| 29 Jul 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 8,973 |
| 28 Jul 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 6,014 |
| 25 Jul 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 13,101 |
| 24 Jul 14 |
7.62500 -0.13 |
7.63 | 6.90 | 7.63 | 74,358 |
| 22 Jul 14 |
7.75000 -0.13 |
7.75 | 7.25 | 7.75 | 36,373 |
| 21 Jul 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 5,008 |
| 17 Jul 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 1,160 |
| 16 Jul 14 |
7.87500 +0.00 |
7.88 | 7.28 | 7.88 | 129,277 |
| 15 Jul 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 30,046 |
| 14 Jul 14 |
7.87500 +0.00 |
7.88 | 7.54 | 7.88 | 54,238 |
| 11 Jul 14 |
7.87500 +0.00 |
7.95 | 7.88 | 7.88 | 50,234 |
| 10 Jul 14 |
7.87500 +0.00 |
8.25 | 7.54 | 7.88 | 231,199 |
| 09 Jul 14 |
7.87500 +0.13 |
8.14 | 7.88 | 7.88 | 180,603 |
| 08 Jul 14 |
7.75000 +0.00 |
7.80 | 7.35 | 7.75 | 152,918 |
| 07 Jul 14 |
7.75000 +0.00 |
7.75 | 7.25 | 7.75 | 132,735 |
| 04 Jul 14 |
7.75000 +0.00 |
7.75 | 7.35 | 7.75 | 45,069 |
| 03 Jul 14 |
7.75000 +0.00 |
7.75 | 7.60 | 7.75 | 237,866 |
| 02 Jul 14 |
7.75000 +0.00 |
7.75 | 7.60 | 7.75 | 2,003 |
| 01 Jul 14 |
7.75000 +0.13 |
8.10 | 7.75 | 7.75 | 234,432 |
| 30 Jun 14 |
7.62500 +0.00 |
7.63 | 7.34 | 7.63 | 246,793 |
| 27 Jun 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 32,550 |
| 26 Jun 14 |
7.62500 -0.13 |
7.63 | 7.25 | 7.63 | 44,118 |
| 23 Jun 14 |
7.75000 +0.00 |
7.99 | 7.70 | 7.75 | 51,329 |
| 17 Jun 14 |
7.75000 +0.00 |
7.75 | 7.30 | 7.75 | 67,809 |
| 16 Jun 14 |
7.75000 +0.00 |
7.75 | 7.70 | 7.75 | 110,169 |
| 12 Jun 14 |
7.75000 -0.13 |
7.75 | 7.50 | 7.75 | 51,079 |
| 11 Jun 14 |
7.87500 +0.00 |
7.88 | 7.88 | 7.88 | 38,014 |
| 10 Jun 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 14,289 |
| 09 Jun 14 |
7.87500 +0.38 |
8.00 | 7.66 | 7.66 | 173,264 |
| 06 Jun 14 |
7.50000 +0.13 |
7.74 | 7.50 | 7.50 | 77,427 |
| 05 Jun 14 |
7.37500 +0.00 |
7.49 | 7.30 | 7.38 | 14,268 |
| 04 Jun 14 |
7.37500 +0.00 |
7.49 | 7.38 | 7.38 | 8,329 |
| 03 Jun 14 |
7.37500 -0.13 |
7.50 | 7.38 | 7.50 | 11,017 |
| 02 Jun 14 |
7.50000 +0.00 |
7.62 | 7.34 | 7.50 | 137,499 |
| 30 May 14 |
7.50000 +0.00 |
7.56 | 7.50 | 7.50 | 6,463 |
| 29 May 14 |
7.50000 +0.00 |
7.50 | 7.26 | 7.50 | 8,039 |
| 28 May 14 |
7.50000 -0.13 |
7.50 | 7.26 | 7.50 | 10,961 |
| 27 May 14 |
7.62500 +0.00 |
7.63 | 7.58 | 7.63 | 26,040 |
| 23 May 14 |
7.62500 +0.00 |
7.63 | 7.26 | 7.63 | 10,015 |
| 22 May 14 |
7.62500 -0.13 |
7.63 | 7.63 | 7.63 | 10,015 |
| 21 May 14 |
7.75000 -0.13 |
7.75 | 7.50 | 7.75 | 30,046 |
| 20 May 14 |
7.87500 +0.00 |
7.91 | 7.88 | 7.88 | 1,002 |
| 16 May 14 |
7.87500 -0.13 |
8.02 | 7.88 | 7.88 | 211,407 |
| 15 May 14 |
8.00000 -0.25 |
8.30 | 7.50 | 8.25 | 175,270 |
| 12 May 14 |
8.25000 +0.00 |
8.45 | 8.16 | 8.25 | 93,551 |
| 09 May 14 |
8.25000 +0.00 |
8.25 | 8.09 | 8.25 | 1,353 |
| 08 May 14 |
8.25000 +0.00 |
8.40 | 8.00 | 8.25 | 21,032 |
| 07 May 14 |
8.25000 -0.25 |
8.54 | 8.17 | 8.50 | 28,322 |
| 06 May 14 |
8.50000 +0.00 |
8.55 | 8.25 | 8.55 | 80,880 |
| 02 May 14 |
8.50000 +0.00 |
8.50 | 8.25 | 8.50 | 132,989 |
| 01 May 14 |
8.50000 +0.00 |
8.56 | 8.25 | 8.50 | 74,007 |
| 30 Apr 14 |
8.50000 -0.13 |
8.55 | 8.25 | 8.55 | 104,737 |
| 29 Apr 14 |
8.62500 +0.00 |
8.63 | 8.25 | 8.63 | 157,273 |
| 28 Apr 14 |
8.62500 +0.00 |
8.87 | 8.63 | 8.63 | 994 |
| 25 Apr 14 |
8.62500 +0.00 |
9.00 | 8.50 | 8.63 | 237,747 |
| 24 Apr 14 |
8.62500 +0.13 |
9.00 | 8.50 | 8.50 | 241,207 |
| 23 Apr 14 |
8.50000 +0.38 |
8.61 | 8.10 | 8.13 | 150,375 |
| 22 Apr 14 |
8.12500 +0.50 |
8.35 | 7.65 | 8.00 | 85,732 |
| 17 Apr 14 |
7.62500 +0.00 |
7.66 | 7.62 | 7.66 | 33,002 |
| 16 Apr 14 |
7.62500 +0.00 |
7.75 | 7.51 | 7.75 | 277,776 |
| 15 Apr 14 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 322,288 |
| 14 Apr 14 |
7.62500 +0.00 |
7.65 | 7.51 | 7.63 | 261,925 |
| 11 Apr 14 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 312,542 |
| 10 Apr 14 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 43,992 |
| 09 Apr 14 |
7.62500 +0.00 |
7.64 | 7.59 | 7.63 | 35,036 |
| 08 Apr 14 |
7.62500 +0.00 |
7.65 | 7.50 | 7.63 | 44,840 |
| 07 Apr 14 |
7.62500 -0.13 |
7.76 | 7.63 | 7.75 | 322,496 |
| 04 Apr 14 |
7.75000 +0.00 |
7.82 | 7.56 | 7.75 | 62,668 |
| 03 Apr 14 |
7.75000 +0.00 |
7.90 | 7.50 | 7.75 | 224,392 |
| 02 Apr 14 |
7.75000 +0.25 |
7.95 | 7.46 | 7.50 | 694,945 |
| 01 Apr 14 |
7.50000 -0.13 |
7.75 | 7.41 | 7.63 | 440,930 |
| 31 Mar 14 |
7.62500 +0.13 |
7.75 | 7.41 | 7.63 | 328,217 |
| 28 Mar 14 |
7.50000 +0.00 |
7.75 | 7.40 | 7.50 | 412,701 |
| 27 Mar 14 |
7.50000 -0.50 |
8.00 | 7.50 | 8.00 | 179,484 |
| 26 Mar 14 |
8.00000 +0.00 |
8.13 | 8.00 | 8.00 | 281,271 |
| 25 Mar 14 |
8.00000 -0.38 |
8.25 | 8.00 | 8.25 | 87,261 |
| 24 Mar 14 |
8.37500 +0.00 |
8.42 | 8.25 | 8.38 | 84,053 |
| 21 Mar 14 |
8.37500 -0.13 |
8.38 | 8.00 | 8.38 | 310,478 |
| 20 Mar 14 |
8.50000 -0.63 |
8.80 | 8.25 | 8.80 | 484,518 |
| 19 Mar 14 |
9.12500 +0.00 |
9.77 | 9.00 | 9.13 | 565,856 |
| 18 Mar 14 |
9.12500 +0.88 |
9.50 | 8.25 | 8.38 | 3,386,761 |
| 17 Mar 14 |
8.25000 +0.00 |
8.38 | 8.16 | 8.25 | 69,847 |
| 14 Mar 14 |
8.25000 +0.00 |
8.50 | 8.25 | 8.25 | 126,166 |
| 13 Mar 14 |
8.25000 +0.25 |
8.60 | 8.13 | 8.13 | 330,440 |
| 12 Mar 14 |
8.00000 -0.25 |
8.45 | 7.82 | 8.25 | 500,691 |
| 11 Mar 14 |
8.25000 +0.00 |
8.29 | 8.25 | 8.25 | 19,438 |
| 10 Mar 14 |
8.25000 +0.00 |
8.52 | 8.00 | 8.25 | 614,993 |
| 07 Mar 14 |
8.25000 -0.13 |
8.33 | 8.20 | 8.33 | 285,284 |
| 06 Mar 14 |
8.37500 +0.00 |
8.50 | 7.76 | 8.38 | 752,348 |
| 04 Mar 14 |
8.37500 +0.00 |
8.57 | 8.38 | 8.38 | 2,150 |
| 03 Mar 14 |
8.37500 -0.25 |
8.57 | 8.15 | 8.57 | 38,694 |
| 28 Feb 14 |
8.62500 -0.13 |
8.70 | 8.63 | 8.70 | 7,582 |
| 27 Feb 14 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 28,394 |
| 26 Feb 14 |
8.75000 +0.00 |
8.82 | 8.60 | 8.75 | 111,567 |
| 25 Feb 14 |
8.75000 +0.00 |
8.90 | 8.50 | 8.75 | 51,579 |
| 24 Feb 14 |
8.75000 +0.00 |
8.90 | 8.30 | 8.75 | 262,127 |
| 20 Feb 14 |
8.75000 +0.00 |
8.90 | 8.52 | 8.75 | 81,970 |
| 19 Feb 14 |
8.75000 +0.00 |
8.91 | 8.52 | 8.75 | 105,320 |
| 18 Feb 14 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 112,960 |
| 17 Feb 14 |
8.75000 +0.00 |
8.85 | 8.75 | 8.75 | 28,010 |
| 14 Feb 14 |
8.75000 +0.00 |
8.85 | 8.75 | 8.75 | 22,034 |
| 13 Feb 14 |
8.75000 -0.13 |
8.85 | 8.50 | 8.85 | 171,263 |
| 12 Feb 14 |
8.87500 -0.25 |
9.25 | 8.85 | 9.13 | 287,890 |
| 11 Feb 14 |
9.12500 +0.00 |
9.40 | 9.13 | 9.13 | 2,130 |
| 10 Feb 14 |
9.12500 +0.38 |
9.50 | 8.80 | 8.80 | 271,648 |
| 07 Feb 14 |
8.75000 +0.00 |
9.00 | 8.00 | 8.75 | 361,614 |
| 06 Feb 14 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 403,601 |
| 05 Feb 14 |
8.75000 -0.50 |
9.31 | 8.75 | 9.25 | 131,514 |
| 04 Feb 14 |
9.25000 -0.50 |
9.66 | 9.01 | 9.66 | 201,296 |
| 31 Jan 14 |
9.75000 +0.00 |
9.95 | 9.50 | 9.75 | 210,084 |
| 30 Jan 14 |
9.75000 +0.00 |
10.00 | 9.67 | 9.75 | 31,549 |
| 29 Jan 14 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 56,086 |
| 28 Jan 14 |
9.75000 -0.38 |
9.92 | 9.54 | 9.88 | 32,449 |
| 27 Jan 14 |
10.12500 -0.25 |
10.38 | 10.00 | 10.38 | 238,633 |
| 24 Jan 14 |
10.37500 -0.38 |
10.75 | 10.30 | 10.75 | 231,919 |
| 23 Jan 14 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 60,592 |
| 22 Jan 14 |
10.75000 -0.13 |
10.88 | 10.75 | 10.88 | 105,162 |
| 21 Jan 14 |
10.87500 +0.00 |
11.00 | 10.50 | 10.88 | 103,109 |
| 20 Jan 14 |
10.87500 +0.00 |
10.95 | 10.75 | 10.88 | 47,346 |
| 17 Jan 14 |
10.87500 +0.00 |
10.96 | 10.75 | 10.88 | 50,143 |
| 16 Jan 14 |
10.87500 +0.00 |
11.00 | 10.75 | 10.88 | 176,852 |
| 15 Jan 14 |
10.87500 +0.00 |
11.13 | 10.75 | 10.88 | 879,415 |
| 14 Jan 14 |
10.87500 +0.00 |
10.99 | 10.75 | 10.88 | 392,644 |
| 13 Jan 14 |
10.87500 +0.50 |
11.19 | 10.25 | 10.63 | 437,673 |
| 10 Jan 14 |
10.37500 -0.38 |
11.00 | 10.25 | 10.50 | 275,969 |
| 09 Jan 14 |
10.75000 -0.13 |
10.90 | 10.25 | 10.75 | 297,533 |
| 08 Jan 14 |
10.87500 -0.25 |
11.00 | 10.75 | 11.00 | 104,515 |
| 07 Jan 14 |
11.12500 +0.00 |
11.13 | 11.00 | 11.13 | 41,971 |
| 06 Jan 14 |
11.12500 +0.00 |
11.15 | 10.50 | 11.13 | 254,674 |
| 03 Jan 14 |
11.12500 +0.00 |
11.24 | 11.00 | 11.13 | 98,547 |
| 02 Jan 14 |
11.12500 +0.00 |
11.25 | 11.09 | 11.13 | 135,122 |
| 31 Dec 13 |
11.12500 +0.00 |
11.23 | 11.13 | 11.13 | 15,610 |
| 30 Dec 13 |
11.12500 +0.00 |
11.25 | 11.08 | 11.13 | 47,322 |
| 27 Dec 13 |
11.12500 +0.00 |
11.25 | 11.11 | 11.13 | 78,120 |
| 24 Dec 13 |
11.12500 +0.00 |
11.25 | 11.13 | 11.13 | 3,005 |
| 23 Dec 13 |
11.12500 +0.00 |
11.25 | 11.09 | 11.13 | 95,157 |
| 20 Dec 13 |
11.12500 +0.00 |
11.25 | 11.09 | 11.13 | 33,637 |
| 19 Dec 13 |
11.12500 +0.00 |
11.25 | 11.07 | 11.13 | 153,648 |
| 18 Dec 13 |
11.12500 +0.00 |
11.23 | 11.00 | 11.13 | 267,995 |
| 17 Dec 13 |
11.12500 +0.13 |
11.25 | 11.02 | 11.02 | 133,305 |
| 16 Dec 13 |
11.00000 +0.00 |
11.25 | 11.00 | 11.00 | 146,096 |
| 13 Dec 13 |
11.00000 +0.00 |
11.25 | 10.61 | 11.00 | 470,227 |
| 12 Dec 13 |
11.00000 -0.38 |
11.45 | 10.77 | 11.38 | 208,878 |
| 11 Dec 13 |
11.37500 -0.13 |
11.57 | 11.25 | 11.50 | 391,230 |
| 10 Dec 13 |
11.50000 -0.13 |
11.70 | 11.25 | 11.63 | 200,378 |
| 09 Dec 13 |
11.62500 +0.00 |
11.73 | 11.17 | 11.63 | 473,145 |
| 06 Dec 13 |
11.62500 +0.38 |
11.73 | 11.50 | 11.63 | 210,496 |
| 05 Dec 13 |
11.25000 +0.13 |
11.88 | 11.00 | 11.00 | 677,403 |
| 04 Dec 13 |
11.12500 -0.25 |
11.40 | 11.00 | 11.38 | 129,260 |
| 03 Dec 13 |
11.37500 -0.13 |
11.60 | 10.94 | 11.50 | 297,325 |
| 02 Dec 13 |
11.50000 -0.63 |
12.10 | 11.25 | 12.10 | 363,269 |
| 29 Nov 13 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 398,329 |
| 28 Nov 13 |
12.12500 +0.00 |
12.25 | 12.00 | 12.13 | 366,479 |
| 27 Nov 13 |
12.12500 +0.38 |
12.41 | 12.00 | 12.00 | 993,144 |
| 26 Nov 13 |
11.75000 -0.75 |
12.22 | 11.66 | 12.22 | 545,479 |
| 25 Nov 13 |
12.50000 -0.25 |
12.75 | 12.00 | 12.75 | 189,383 |
| 22 Nov 13 |
12.75000 +0.00 |
12.82 | 12.20 | 12.75 | 228,334 |
| 21 Nov 13 |
12.75000 +0.00 |
12.88 | 12.52 | 12.75 | 99,323 |
| 20 Nov 13 |
12.75000 +0.00 |
12.88 | 12.50 | 12.75 | 605,656 |
| 19 Nov 13 |
12.75000 +0.00 |
12.88 | 12.52 | 12.75 | 149,833 |
| 18 Nov 13 |
12.75000 +0.00 |
12.90 | 12.60 | 12.75 | 180,614 |
| 15 Nov 13 |
12.75000 +0.00 |
12.93 | 12.57 | 12.75 | 308,709 |
| 14 Nov 13 |
12.75000 -0.13 |
12.95 | 12.55 | 12.88 | 381,200 |
| 13 Nov 13 |
12.87500 -0.13 |
13.00 | 12.51 | 13.00 | 441,409 |
| 12 Nov 13 |
13.00000 +0.00 |
13.00 | 12.50 | 13.00 | 157,584 |
| 11 Nov 13 |
13.00000 +0.00 |
13.08 | 12.25 | 13.00 | 306,901 |
| 08 Nov 13 |
13.00000 +0.00 |
13.00 | 12.00 | 13.00 | 309,428 |
| 07 Nov 13 |
13.00000 -0.13 |
13.08 | 12.00 | 13.00 | 133,466 |
| 06 Nov 13 |
13.12500 -0.13 |
13.25 | 12.75 | 13.25 | 120,913 |
| 05 Nov 13 |
13.25000 +0.00 |
13.25 | 13.02 | 13.25 | 12,053 |
| 04 Nov 13 |
13.25000 -0.13 |
13.40 | 13.00 | 13.38 | 126,051 |
| 01 Nov 13 |
13.37500 +0.00 |
13.43 | 13.00 | 13.38 | 107,575 |
| 31 Oct 13 |
13.37500 +0.00 |
13.43 | 13.27 | 13.38 | 93,545 |
| 30 Oct 13 |
13.37500 +0.00 |
13.48 | 13.27 | 13.38 | 123,255 |
| 29 Oct 13 |
13.37500 +0.00 |
14.24 | 13.25 | 13.63 | 561,371 |
| 28 Oct 13 |
13.37500 -0.13 |
13.75 | 13.26 | 13.26 | 196,462 |
| 25 Oct 13 |
13.50000 -0.13 |
13.50 | 12.76 | 13.50 | 447,596 |
| 24 Oct 13 |
13.62500 -0.38 |
13.74 | 13.00 | 13.74 | 255,640 |
| 23 Oct 13 |
14.00000 +0.00 |
14.00 | 13.50 | 14.00 | 103,205 |
| 22 Oct 13 |
14.00000 -0.38 |
14.23 | 13.50 | 14.23 | 126,928 |
| 21 Oct 13 |
14.37500 -0.13 |
14.55 | 13.50 | 14.50 | 233,938 |
| 18 Oct 13 |
14.50000 +0.00 |
14.55 | 14.00 | 14.50 | 162,978 |
| 17 Oct 13 |
14.50000 +0.00 |
14.50 | 14.00 | 14.50 | 43,330 |
| 16 Oct 13 |
14.50000 +0.00 |
14.52 | 14.00 | 14.50 | 66,232 |
| 15 Oct 13 |
14.50000 +0.00 |
14.80 | 14.00 | 14.50 | 131,362 |
| 14 Oct 13 |
14.50000 +0.00 |
14.60 | 14.02 | 14.50 | 133,834 |
| 11 Oct 13 |
14.50000 +0.00 |
14.60 | 14.02 | 14.50 | 92,650 |
| 10 Oct 13 |
14.50000 +0.00 |
14.65 | 14.05 | 14.50 | 157,128 |
| 09 Oct 13 |
14.50000 +0.00 |
14.74 | 14.05 | 14.50 | 73,026 |
| 08 Oct 13 |
14.50000 +0.00 |
14.75 | 14.02 | 14.50 | 55,354 |
| 07 Oct 13 |
14.50000 +0.00 |
14.87 | 13.00 | 14.50 | 337,339 |
| 04 Oct 13 |
14.50000 -0.13 |
14.75 | 14.02 | 14.63 | 143,457 |
| 03 Oct 13 |
14.62500 -0.38 |
14.80 | 14.50 | 14.80 | 154,198 |
| 02 Oct 13 |
15.00000 +0.00 |
15.20 | 14.51 | 15.00 | 115,214 |
| 01 Oct 13 |
15.00000 +0.13 |
15.00 | 14.50 | 14.88 | 356,997 |
| 30 Sep 13 |
14.87500 -0.13 |
15.20 | 14.50 | 15.00 | 199,792 |
| 27 Sep 13 |
15.00000 -0.13 |
15.18 | 14.52 | 15.13 | 337,301 |
| 26 Sep 13 |
15.12500 -0.75 |
15.97 | 14.50 | 15.88 | 276,992 |
| 25 Sep 13 |
15.87500 +0.00 |
16.08 | 15.50 | 15.88 | 311,368 |
| 24 Sep 13 |
15.87500 -1.25 |
17.25 | 15.51 | 17.00 | 1,242,764 |
| 23 Sep 13 |
17.12500 +1.13 |
17.48 | 16.20 | 16.20 | 528,505 |
| 20 Sep 13 |
16.00000 +0.25 |
16.50 | 15.60 | 15.75 | 706,908 |
| 19 Sep 13 |
15.75000 +1.13 |
16.00 | 14.75 | 14.75 | 747,483 |
| 18 Sep 13 |
14.62500 +0.00 |
15.00 | 14.60 | 14.63 | 127,352 |
| 17 Sep 13 |
14.62500 -0.13 |
15.00 | 14.50 | 14.75 | 298,929 |
| 16 Sep 13 |
14.75000 -0.25 |
15.24 | 14.75 | 15.00 | 463,984 |
| 13 Sep 13 |
15.00000 +0.25 |
15.25 | 14.75 | 14.75 | 521,076 |
| 12 Sep 13 |
14.75000 +0.38 |
15.10 | 14.25 | 14.38 | 441,739 |
| 11 Sep 13 |
14.37500 +0.25 |
14.50 | 14.08 | 14.13 | 203,428 |
| 10 Sep 13 |
14.12500 +0.00 |
14.49 | 13.77 | 14.13 | 124,298 |
| 09 Sep 13 |
14.12500 +0.13 |
14.50 | 13.65 | 14.00 | 617,856 |
| 06 Sep 13 |
14.00000 +0.00 |
14.13 | 13.65 | 14.00 | 205,132 |
| 05 Sep 13 |
14.00000 +0.00 |
14.15 | 13.50 | 14.00 | 326,339 |
| 04 Sep 13 |
14.00000 +0.00 |
14.24 | 13.70 | 14.00 | 265,106 |
| 03 Sep 13 |
14.00000 -0.25 |
14.50 | 13.90 | 14.25 | 495,275 |
| 02 Sep 13 |
14.25000 -0.13 |
14.68 | 14.00 | 14.38 | 510,394 |
| 30 Aug 13 |
14.37500 +0.00 |
14.70 | 14.10 | 14.38 | 410,539 |
| 29 Aug 13 |
14.37500 +0.00 |
14.55 | 14.10 | 14.38 | 431,830 |
| 28 Aug 13 |
14.37500 -0.38 |
14.59 | 14.00 | 14.59 | 570,805 |
| 27 Aug 13 |
14.75000 +0.00 |
15.22 | 14.30 | 14.75 | 878,214 |
| 23 Aug 13 |
14.75000 +0.00 |
15.25 | 14.25 | 14.88 | 1,172,455 |
| 22 Aug 13 |
14.75000 +1.00 |
15.50 | 13.38 | 13.50 | 2,168,950 |
| 21 Aug 13 |
13.75000 +0.25 |
13.75 | 13.12 | 13.50 | 1,821,995 |
| 20 Aug 13 |
13.50000 -0.25 |
14.25 | 13.50 | 13.75 | 2,524,462 |
| 19 Aug 13 |
13.75000 +3.00 |
14.50 | 11.25 | 12.13 | 8,782,432 |
| 16 Aug 13 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 41,553 |
| 15 Aug 13 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 91,140 |
| 14 Aug 13 |
10.75000 +0.00 |
10.80 | 10.68 | 10.75 | 131,191 |
| 13 Aug 13 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 46,021 |
| 12 Aug 13 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 57,478 |
| 09 Aug 13 |
10.75000 +0.00 |
10.90 | 10.75 | 10.75 | 161,875 |
| 08 Aug 13 |
10.75000 +0.00 |
10.85 | 10.40 | 10.75 | 117,531 |
| 07 Aug 13 |
10.75000 +0.00 |
10.93 | 10.50 | 10.75 | 532,087 |
| 06 Aug 13 |
10.75000 +0.13 |
10.85 | 10.50 | 10.63 | 119,151 |
| 05 Aug 13 |
10.62500 +0.13 |
10.75 | 10.30 | 10.50 | 325,829 |
| 02 Aug 13 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 18,103 |
| 01 Aug 13 |
10.50000 -0.13 |
10.50 | 10.25 | 10.50 | 19,679 |
| 31 Jul 13 |
10.62500 +0.00 |
10.63 | 10.25 | 10.63 | 14,670 |
| 30 Jul 13 |
10.62500 +0.00 |
10.63 | 10.25 | 10.63 | 12,048 |
| 29 Jul 13 |
10.62500 +0.00 |
10.63 | 10.48 | 10.63 | 50,434 |
| 26 Jul 13 |
10.62500 +0.00 |
10.63 | 10.25 | 10.63 | 3,060 |
| 25 Jul 13 |
10.62500 -0.25 |
10.63 | 10.25 | 10.63 | 105,462 |
| 24 Jul 13 |
10.87500 +0.13 |
10.88 | 10.27 | 10.75 | 60,159 |
| 23 Jul 13 |
10.75000 +0.00 |
10.75 | 10.28 | 10.75 | 10,015 |
| 22 Jul 13 |
10.75000 +0.00 |
10.75 | 10.28 | 10.75 | 50,077 |
| 18 Jul 13 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 6,242 |
| 17 Jul 13 |
10.75000 +0.13 |
10.80 | 10.28 | 10.63 | 103,750 |
| 16 Jul 13 |
10.62500 -0.13 |
10.82 | 10.11 | 10.75 | 145,223 |
| 15 Jul 13 |
10.75000 +0.00 |
10.82 | 10.28 | 10.75 | 31,980 |
| 11 Jul 13 |
10.75000 +0.00 |
10.75 | 10.28 | 10.75 | 17,803 |
| 10 Jul 13 |
10.75000 +0.00 |
10.90 | 10.28 | 10.75 | 20,518 |
| 09 Jul 13 |
10.75000 -0.13 |
10.75 | 10.28 | 10.75 | 70,108 |
| 08 Jul 13 |
10.87500 +0.00 |
10.95 | 10.50 | 10.88 | 82,596 |
| 05 Jul 13 |
10.87500 +0.00 |
11.00 | 10.50 | 10.88 | 63,995 |
| 03 Jul 13 |
10.87500 +0.00 |
11.00 | 10.66 | 10.88 | 151,488 |
| 02 Jul 13 |
10.87500 +0.00 |
11.00 | 10.88 | 10.88 | 90,482 |
| 01 Jul 13 |
10.87500 +0.00 |
10.88 | 10.53 | 10.88 | 66,283 |
| 28 Jun 13 |
10.87500 -0.13 |
11.00 | 10.53 | 11.00 | 90,818 |
| 27 Jun 13 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 31,340 |
| 26 Jun 13 |
11.00000 -0.13 |
11.02 | 10.00 | 11.02 | 465,721 |
| 25 Jun 13 |
11.12500 +0.00 |
11.20 | 10.82 | 11.13 | 77,786 |
| 24 Jun 13 |
11.12500 +0.00 |
11.13 | 10.82 | 11.13 | 15,023 |
| 21 Jun 13 |
11.12500 +0.00 |
11.20 | 10.82 | 11.13 | 43,806 |
| 20 Jun 13 |
11.12500 +0.00 |
11.20 | 11.00 | 11.13 | 118,913 |
| 19 Jun 13 |
11.12500 -0.13 |
11.22 | 10.97 | 11.22 | 37,008 |
| 17 Jun 13 |
11.25000 +0.00 |
11.28 | 11.00 | 11.25 | 34,553 |
| 14 Jun 13 |
11.25000 +0.00 |
11.40 | 11.00 | 11.25 | 34,343 |
| 13 Jun 13 |
11.25000 -0.13 |
11.40 | 11.00 | 11.38 | 75,378 |
| 12 Jun 13 |
11.37500 +0.00 |
11.40 | 11.00 | 11.38 | 136,457 |
| 11 Jun 13 |
11.37500 +0.00 |
11.38 | 11.10 | 11.38 | 31,435 |
| 10 Jun 13 |
11.37500 +0.00 |
11.40 | 11.00 | 11.38 | 225,341 |
| 07 Jun 13 |
11.37500 +0.00 |
11.50 | 11.10 | 11.38 | 23,203 |
| 06 Jun 13 |
11.37500 -0.25 |
11.55 | 11.10 | 11.55 | 45,398 |
| 05 Jun 13 |
11.62500 -0.25 |
11.90 | 11.25 | 11.88 | 327,476 |
| 04 Jun 13 |
11.87500 -0.13 |
12.00 | 11.50 | 12.00 | 741,156 |
| 03 Jun 13 |
12.00000 +0.00 |
12.17 | 11.82 | 12.00 | 148,739 |
| 31 May 13 |
12.00000 +0.13 |
12.00 | 11.75 | 11.88 | 335,357 |
| 30 May 13 |
11.87500 -0.38 |
12.30 | 11.88 | 12.00 | 75,110 |
| 29 May 13 |
12.25000 -0.38 |
12.45 | 12.02 | 12.45 | 61,452 |
| 28 May 13 |
12.62500 +0.13 |
12.93 | 12.10 | 12.50 | 125,593 |
| 24 May 13 |
12.50000 +0.25 |
12.95 | 12.50 | 12.50 | 158,266 |
| 23 May 13 |
12.25000 -0.88 |
12.98 | 11.90 | 12.98 | 336,772 |
| 22 May 13 |
13.12500 -1.13 |
14.70 | 13.00 | 14.25 | 721,000 |
| 21 May 13 |
14.25000 +0.63 |
15.28 | 13.38 | 13.63 | 1,985,339 |
| 20 May 13 |
13.62500 +4.88 |
13.75 | 10.43 | 10.43 | 2,571,908 |
| 17 May 13 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 186,264 |
| 16 May 13 |
8.75000 +0.00 |
8.95 | 8.75 | 8.75 | 9,872 |
| 15 May 13 |
8.75000 +0.00 |
9.00 | 8.62 | 8.75 | 81,126 |
| 14 May 13 |
8.75000 +0.75 |
8.75 | 8.50 | 8.50 | 187,357 |
| 13 May 13 |
8.00000 -0.50 |
8.51 | 8.00 | 8.50 | 508,950 |
| 10 May 13 |
8.50000 +0.00 |
8.50 | 8.46 | 8.50 | 62,876 |
| 09 May 13 |
8.50000 +0.00 |
8.75 | 8.23 | 8.50 | 149,282 |
| 08 May 13 |
8.50000 -0.63 |
8.75 | 8.25 | 8.75 | 51,579 |
| 07 May 13 |
9.12500 +0.00 |
9.25 | 9.13 | 9.13 | 85,131 |
| 03 May 13 |
9.12500 +0.00 |
9.22 | 9.13 | 9.13 | 20,031 |
| 02 May 13 |
9.12500 +0.00 |
9.13 | 8.76 | 9.13 | 5,141 |
| 01 May 13 |
9.12500 +0.00 |
9.13 | 8.63 | 9.13 | 53,575 |
| 30 Apr 13 |
9.12500 +0.00 |
9.25 | 8.80 | 9.13 | 76,918 |
| 29 Apr 13 |
9.12500 +0.00 |
9.23 | 9.13 | 9.13 | 53,855 |
| 26 Apr 13 |
9.12500 +0.00 |
9.26 | 9.13 | 9.13 | 18,918 |
| 25 Apr 13 |
9.12500 +0.63 |
9.45 | 8.89 | 8.89 | 344,351 |
| 24 Apr 13 |
8.50000 -0.25 |
8.77 | 8.50 | 8.75 | 120,185 |
| 23 Apr 13 |
8.75000 +0.00 |
8.88 | 8.55 | 8.75 | 43,623 |
| 22 Apr 13 |
8.75000 -0.25 |
9.00 | 8.50 | 9.00 | 262,748 |
| 19 Apr 13 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 50,077 |
| 18 Apr 13 |
9.00000 +0.00 |
9.27 | 8.50 | 9.00 | 133,526 |
| 17 Apr 13 |
9.00000 +0.00 |
9.27 | 9.00 | 9.00 | 21,258 |
| 16 Apr 13 |
9.00000 +0.00 |
9.30 | 8.75 | 9.00 | 35,430 |
| 15 Apr 13 |
9.00000 +0.25 |
9.28 | 8.25 | 8.75 | 196,663 |
| 12 Apr 13 |
8.75000 +0.00 |
8.90 | 8.60 | 8.75 | 120,185 |
| 11 Apr 13 |
8.75000 +0.00 |
8.75 | 8.25 | 8.75 | 4,838 |
| 10 Apr 13 |
8.75000 -0.13 |
8.75 | 8.50 | 8.75 | 39,366 |
| 09 Apr 13 |
8.87500 +0.00 |
8.88 | 8.50 | 8.88 | 23,677 |
| 08 Apr 13 |
8.87500 +0.00 |
8.88 | 8.50 | 8.88 | 25,039 |
| 05 Apr 13 |
8.87500 -0.13 |
8.88 | 8.50 | 8.88 | 39,782 |
| 04 Apr 13 |
9.00000 -0.13 |
9.00 | 8.50 | 9.00 | 131,862 |
| 03 Apr 13 |
9.12500 +0.00 |
9.30 | 9.13 | 9.13 | 3,230 |
| 02 Apr 13 |
9.12500 +0.00 |
9.13 | 8.75 | 9.13 | 269,881 |
| 28 Mar 13 |
9.12500 -0.13 |
9.13 | 8.80 | 9.13 | 102,070 |
| 26 Mar 13 |
9.25000 +0.13 |
9.25 | 8.74 | 9.13 | 52,246 |
| 25 Mar 13 |
9.12500 -0.88 |
9.67 | 9.00 | 9.67 | 148,296 |
| 22 Mar 13 |
10.00000 -0.25 |
10.00 | 9.00 | 10.00 | 65,793 |
| 21 Mar 13 |
10.25000 +0.00 |
10.25 | 9.50 | 10.25 | 90,201 |
| 19 Mar 13 |
10.25000 -0.50 |
10.38 | 10.00 | 10.38 | 30,046 |
| 15 Mar 13 |
10.75000 +0.50 |
10.83 | 9.56 | 10.50 | 230,367 |
| 13 Mar 13 |
10.25000 +0.00 |
10.25 | 9.50 | 10.25 | 26,351 |
| 12 Mar 13 |
10.25000 +0.00 |
10.25 | 9.50 | 10.25 | 222,342 |
| 08 Mar 13 |
10.25000 +0.00 |
10.25 | 9.50 | 10.25 | 172,303 |
| 07 Mar 13 |
10.25000 +0.00 |
10.25 | 9.25 | 10.25 | 90,504 |
| 06 Mar 13 |
10.25000 +0.00 |
11.00 | 9.50 | 10.25 | 621,837 |
| 05 Mar 13 |
10.25000 -0.13 |
10.25 | 9.50 | 10.25 | 6,009 |
| 04 Mar 13 |
10.37500 +0.00 |
10.38 | 9.75 | 10.38 | 106,688 |
| 01 Mar 13 |
10.37500 +0.75 |
10.38 | 9.60 | 9.63 | 266,234 |
| 28 Feb 13 |
9.62500 -0.75 |
9.75 | 9.50 | 9.75 | 218,401 |
| 27 Feb 13 |
10.37500 -0.13 |
10.38 | 9.75 | 10.38 | 17,026 |
| 26 Feb 13 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 25,039 |
| 25 Feb 13 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 57,088 |
| 22 Feb 13 |
10.50000 +0.00 |
10.80 | 10.11 | 10.50 | 136,521 |
| 21 Feb 13 |
10.50000 +0.00 |
10.50 | 10.11 | 10.50 | 7,011 |
| 20 Feb 13 |
10.50000 +0.00 |
10.50 | 10.11 | 10.50 | 11,309 |
| 19 Feb 13 |
10.50000 +0.00 |
10.60 | 10.50 | 10.50 | 5,008 |
| 18 Feb 13 |
10.50000 +0.00 |
10.60 | 10.11 | 10.50 | 113,831 |
| 15 Feb 13 |
10.50000 +0.00 |
11.00 | 10.23 | 10.50 | 766,777 |
| 14 Feb 13 |
10.50000 +0.00 |
10.50 | 10.02 | 10.50 | 35,054 |
| 13 Feb 13 |
10.50000 +0.13 |
10.65 | 10.35 | 10.38 | 99,239 |
| 12 Feb 13 |
10.37500 -0.13 |
10.40 | 9.77 | 10.40 | 57,988 |
| 11 Feb 13 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 347,849 |
| 08 Feb 13 |
10.50000 -0.88 |
10.82 | 10.00 | 10.50 | 264,876 |
| 07 Feb 13 |
11.37500 +0.00 |
11.65 | 11.10 | 11.13 | 155,141 |
| 06 Feb 13 |
11.37500 +0.00 |
11.38 | 11.20 | 11.38 | 22,937 |
| 05 Feb 13 |
11.37500 +0.00 |
11.75 | 11.20 | 11.38 | 232,214 |
| 04 Feb 13 |
11.37500 +0.00 |
11.70 | 11.20 | 11.38 | 49,249 |
| 01 Feb 13 |
11.37500 +0.00 |
11.70 | 11.20 | 11.38 | 102,584 |
| 31 Jan 13 |
11.37500 +0.00 |
11.38 | 11.20 | 11.38 | 38,876 |
| 30 Jan 13 |
11.37500 -0.13 |
11.38 | 11.20 | 11.38 | 10,015 |
| 29 Jan 13 |
11.50000 +0.00 |
11.80 | 11.38 | 11.50 | 6,144 |
| 28 Jan 13 |
11.50000 +0.00 |
11.85 | 11.04 | 11.50 | 162,699 |
| 25 Jan 13 |
11.50000 +0.00 |
11.90 | 11.50 | 11.50 | 3,955 |
| 24 Jan 13 |
11.50000 -0.13 |
11.90 | 11.30 | 11.63 | 52,281 |
| 23 Jan 13 |
11.62500 -0.25 |
11.80 | 11.25 | 11.80 | 54,689 |
| 22 Jan 13 |
11.87500 +0.00 |
12.23 | 11.83 | 11.88 | 218,519 |
| 21 Jan 13 |
11.87500 +0.00 |
12.23 | 11.80 | 11.88 | 29,451 |
| 18 Jan 13 |
11.87500 +0.00 |
12.23 | 11.80 | 11.88 | 10,594 |
| 17 Jan 13 |
11.87500 +0.00 |
11.88 | 11.80 | 11.88 | 30,046 |
| 16 Jan 13 |
11.87500 +0.38 |
12.25 | 11.76 | 11.76 | 350,539 |
| 14 Jan 13 |
11.50000 +0.00 |
11.98 | 11.30 | 11.50 | 10,873 |
| 11 Jan 13 |
11.50000 +0.00 |
11.98 | 11.50 | 11.50 | 20,388 |
| 10 Jan 13 |
11.50000 +0.25 |
12.00 | 11.50 | 11.50 | 301,261 |
| 09 Jan 13 |
11.25000 -0.63 |
12.00 | 11.02 | 11.88 | 293,692 |
| 08 Jan 13 |
11.87500 -0.25 |
12.28 | 11.75 | 12.28 | 565,700 |
| 07 Jan 13 |
12.12500 +0.00 |
12.28 | 11.85 | 12.13 | 14,022 |
| 04 Jan 13 |
12.12500 +0.00 |
12.25 | 11.81 | 12.13 | 409,484 |
| 03 Jan 13 |
12.12500 +0.00 |
12.28 | 11.80 | 12.13 | 75,962 |
| 02 Jan 13 |
12.12500 +0.00 |
12.28 | 11.80 | 12.13 | 58,049 |
| 31 Dec 12 |
12.12500 +0.00 |
12.28 | 12.13 | 12.13 | 20,093 |
| 28 Dec 12 |
12.12500 +0.00 |
12.28 | 12.13 | 12.13 | 45,786 |
| 27 Dec 12 |
12.12500 +0.00 |
12.28 | 11.80 | 12.13 | 108,883 |
| 24 Dec 12 |
12.12500 -0.13 |
12.69 | 12.13 | 12.25 | 129,526 |
| 21 Dec 12 |
12.25000 +0.00 |
12.75 | 12.20 | 12.38 | 78,703 |
| 20 Dec 12 |
12.25000 +0.00 |
12.73 | 12.25 | 12.25 | 30,247 |
| 19 Dec 12 |
12.25000 +0.25 |
12.75 | 12.25 | 12.25 | 57,839 |
| 18 Dec 12 |
12.00000 +0.25 |
13.00 | 12.00 | 12.00 | 72,111 |
| 17 Dec 12 |
11.75000 +0.00 |
12.20 | 11.54 | 11.75 | 85,327 |
| 14 Dec 12 |
11.75000 +0.00 |
12.20 | 11.75 | 11.75 | 36,032 |
| 13 Dec 12 |
11.75000 +0.00 |
11.99 | 11.75 | 11.75 | 20,031 |
| 12 Dec 12 |
11.75000 +0.00 |
12.25 | 11.75 | 11.75 | 333,091 |
| 11 Dec 12 |
11.75000 +0.00 |
12.22 | 11.70 | 11.75 | 62,284 |
| 10 Dec 12 |
11.75000 -1.13 |
12.70 | 11.40 | 12.70 | 162,474 |
| 07 Dec 12 |
12.87500 +0.00 |
13.20 | 12.66 | 12.88 | 122,096 |
| 06 Dec 12 |
12.87500 -0.13 |
13.25 | 12.88 | 13.00 | 411,889 |
| 05 Dec 12 |
13.00000 -0.50 |
14.50 | 13.00 | 13.50 | 160,224 |
| 04 Dec 12 |
13.50000 +0.38 |
14.75 | 13.50 | 13.50 | 389,645 |
| 03 Dec 12 |
13.12500 +1.38 |
15.04 | 12.50 | 12.50 | 725,520 |
| 30 Nov 12 |
11.75000 +1.38 |
12.45 | 10.00 | 10.38 | 2,820,383 |
| 29 Nov 12 |
10.37500 +0.38 |
10.70 | 10.00 | 10.38 | 406,894 |
| 28 Nov 12 |
10.00000 -0.13 |
10.75 | 9.50 | 10.13 | 1,987,820 |
| 27 Nov 12 |
10.12500 +0.50 |
10.30 | 9.02 | 9.63 | 34,904 |
| 26 Nov 12 |
9.62500 +0.63 |
9.95 | 9.63 | 9.63 | 5,008 |
| 23 Nov 12 |
9.00000 -0.63 |
9.95 | 9.00 | 9.63 | 122,216 |
| 22 Nov 12 |
9.62500 +0.25 |
9.63 | 9.50 | 9.50 | 52,294 |
| 21 Nov 12 |
9.37500 +0.00 |
9.38 | 8.50 | 9.38 | 2,085,411 |
| 19 Nov 12 |
9.37500 +0.00 |
9.38 | 8.00 | 9.38 | 65,601 |
| 16 Nov 12 |
9.37500 +0.00 |
10.25 | 7.50 | 9.38 | 562,984 |
| 15 Nov 12 |
9.37500 +0.00 |
9.38 | 8.50 | 9.38 | 103,700 |
| 14 Nov 12 |
9.37500 -0.63 |
9.50 | 8.50 | 9.50 | 64,143 |
| 12 Nov 12 |
10.00000 +0.00 |
10.00 | 8.50 | 10.00 | 193,121 |
| 09 Nov 12 |
10.00000 -0.25 |
10.20 | 8.50 | 10.20 | 110,169 |
| 08 Nov 12 |
10.25000 +0.00 |
10.25 | 10.20 | 10.25 | 21,073 |
| 07 Nov 12 |
10.25000 -0.50 |
10.50 | 9.25 | 10.50 | 124,191 |
| 02 Nov 12 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 30,046 |
| 01 Nov 12 |
10.75000 -0.50 |
11.25 | 10.13 | 11.25 | 83,711 |
| 31 Oct 12 |
11.25000 +0.00 |
11.25 | 10.50 | 11.25 | 119,192 |
| 30 Oct 12 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 150,231 |
| 29 Oct 12 |
11.25000 +0.00 |
11.25 | 10.00 | 11.25 | 22,034 |
| 26 Oct 12 |
11.25000 -0.75 |
11.25 | 10.15 | 11.25 | 76,104 |
| 25 Oct 12 |
12.00000 -0.25 |
12.00 | 11.00 | 12.00 | 59,629 |
| 24 Oct 12 |
12.25000 +0.00 |
12.25 | 11.00 | 12.25 | 70,108 |
| 23 Oct 12 |
12.25000 +0.00 |
13.00 | 11.00 | 12.25 | 390,601 |
| 22 Oct 12 |
12.25000 +0.00 |
12.40 | 11.50 | 12.25 | 89,354 |
| 19 Oct 12 |
12.25000 +0.00 |
12.40 | 11.50 | 12.25 | 269,781 |
| 18 Oct 12 |
12.25000 +0.00 |
12.25 | 11.50 | 12.25 | 142,369 |
| 17 Oct 12 |
12.25000 +0.75 |
12.63 | 11.02 | 11.50 | 70,858 |
| 16 Oct 12 |
11.50000 +0.00 |
11.50 | 11.02 | 11.50 | 34,052 |
| 15 Oct 12 |
11.50000 -0.50 |
11.90 | 10.50 | 11.90 | 247,730 |
| 12 Oct 12 |
12.00000 +0.00 |
12.10 | 11.00 | 12.00 | 99,436 |
| 11 Oct 12 |
12.00000 +0.00 |
12.00 | 10.50 | 12.00 | 379,484 |
| 10 Oct 12 |
12.00000 +0.00 |
12.00 | 11.00 | 12.00 | 91,889 |
| 09 Oct 12 |
12.00000 -0.25 |
12.20 | 11.50 | 12.20 | 101,949 |
| 08 Oct 12 |
12.25000 +0.00 |
12.25 | 11.50 | 12.25 | 30,118 |
| 05 Oct 12 |
12.25000 +0.00 |
12.25 | 11.65 | 12.25 | 90,842 |
| 04 Oct 12 |
12.25000 -0.25 |
12.50 | 11.50 | 12.50 | 350,393 |
| 03 Oct 12 |
12.50000 +0.00 |
12.70 | 12.13 | 12.50 | 58,634 |
| 02 Oct 12 |
12.50000 +0.00 |
12.70 | 12.13 | 12.50 | 49,688 |
| 01 Oct 12 |
12.50000 +0.00 |
12.67 | 12.10 | 12.50 | 41,043 |
| 28 Sep 12 |
12.50000 +0.00 |
12.75 | 12.00 | 12.75 | 328,878 |
| 27 Sep 12 |
12.50000 +0.00 |
12.70 | 12.00 | 12.50 | 317,478 |
| 26 Sep 12 |
12.50000 +0.00 |
12.55 | 12.00 | 12.50 | 98,858 |
| 25 Sep 12 |
12.50000 +0.00 |
12.55 | 12.00 | 12.50 | 30,046 |
| 24 Sep 12 |
12.50000 +0.00 |
12.65 | 12.00 | 12.50 | 40,948 |
| 21 Sep 12 |
12.50000 +0.00 |
12.50 | 12.10 | 12.50 | 89,688 |
| 19 Sep 12 |
12.50000 -0.50 |
12.95 | 12.02 | 12.95 | 147,380 |
| 18 Sep 12 |
13.00000 +0.00 |
13.00 | 12.10 | 13.00 | 64,755 |
| 17 Sep 12 |
13.00000 +0.00 |
13.30 | 12.10 | 13.00 | 43,795 |
| 14 Sep 12 |
13.00000 -0.25 |
13.30 | 12.10 | 13.25 | 125,214 |
| 13 Sep 12 |
13.25000 +0.00 |
13.40 | 12.65 | 13.25 | 154,468 |
| 12 Sep 12 |
13.25000 +0.00 |
13.25 | 13.25 | 13.25 | 350,539 |
| 11 Sep 12 |
13.25000 +0.00 |
13.70 | 12.71 | 13.25 | 258,513 |
| 10 Sep 12 |
13.25000 +0.25 |
13.70 | 12.74 | 13.00 | 44,070 |
| 07 Sep 12 |
13.00000 +0.00 |
13.70 | 12.32 | 13.00 | 315,159 |
| 06 Sep 12 |
13.00000 +0.00 |
13.60 | 13.00 | 13.00 | 40,356 |
| 05 Sep 12 |
13.00000 +1.88 |
13.90 | 12.70 | 12.70 | 245,421 |
| 04 Sep 12 |
11.12500 +0.63 |
12.25 | 10.35 | 10.50 | 807,751 |
| 03 Sep 12 |
10.50000 +0.00 |
10.83 | 10.10 | 10.50 | 111,986 |
| 31 Aug 12 |
10.50000 +0.00 |
10.75 | 10.10 | 10.50 | 30,034 |
| 30 Aug 12 |
10.50000 +0.00 |
11.00 | 10.10 | 10.50 | 170,262 |
| 29 Aug 12 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 12,788 |
| 28 Aug 12 |
10.50000 +0.00 |
10.50 | 10.13 | 10.50 | 2,319 |
| 24 Aug 12 |
10.50000 -0.25 |
10.50 | 10.13 | 10.50 | 4,006 |
| 22 Aug 12 |
10.75000 +0.00 |
10.75 | 10.55 | 10.75 | 45,881 |
| 21 Aug 12 |
10.75000 +0.00 |
10.77 | 10.50 | 10.75 | 352,431 |
| 20 Aug 12 |
10.75000 +0.00 |
10.77 | 10.55 | 10.75 | 41,706 |
| 17 Aug 12 |
10.75000 +0.00 |
10.85 | 10.50 | 10.75 | 612,007 |
| 16 Aug 12 |
10.75000 +0.25 |
10.89 | 10.50 | 10.50 | 394,187 |
| 15 Aug 12 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 540,235 |
| 14 Aug 12 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 36,857 |
| 09 Aug 12 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 46,071 |
| 08 Aug 12 |
10.50000 +0.00 |
10.50 | 10.05 | 10.50 | 98,715 |
| 07 Aug 12 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 27,492 |
| 06 Aug 12 |
10.50000 +0.00 |
10.50 | 10.42 | 10.50 | 100,154 |
| 03 Aug 12 |
10.50000 +0.50 |
10.50 | 9.74 | 10.00 | 68,050 |
| 02 Aug 12 |
10.00000 -0.50 |
10.00 | 9.05 | 10.00 | 41,165 |
| 01 Aug 12 |
10.50000 +0.00 |
10.50 | 10.10 | 10.50 | 10,015 |
| 30 Jul 12 |
10.50000 +0.00 |
10.50 | 10.05 | 10.50 | 22,454 |
| 26 Jul 12 |
10.50000 +0.00 |
10.50 | 10.05 | 10.50 | 193,894 |
| 25 Jul 12 |
10.50000 -1.75 |
10.60 | 9.50 | 10.60 | 419,625 |
| 23 Jul 12 |
12.25000 -0.50 |
12.25 | 12.20 | 12.25 | 8,814 |
| 20 Jul 12 |
12.75000 +0.00 |
13.00 | 12.75 | 12.75 | 6,436 |
| 18 Jul 12 |
12.75000 +0.00 |
13.00 | 12.75 | 12.75 | 55,029 |
| 16 Jul 12 |
12.75000 +0.00 |
12.75 | 12.20 | 12.75 | 8,033 |
| 13 Jul 12 |
12.75000 +0.00 |
13.20 | 12.20 | 12.75 | 39,482 |
| 12 Jul 12 |
12.75000 +0.00 |
13.20 | 12.20 | 12.75 | 83,929 |
| 11 Jul 12 |
12.75000 +0.00 |
13.20 | 12.75 | 12.75 | 11,234 |
| 09 Jul 12 |
12.75000 +0.00 |
13.20 | 12.20 | 12.75 | 57,689 |
| 05 Jul 12 |
12.75000 +0.00 |
13.10 | 12.75 | 12.75 | 202,498 |
| 02 Jul 12 |
12.75000 +0.00 |
13.10 | 12.75 | 12.75 | 75,116 |
| 29 Jun 12 |
12.75000 +0.00 |
13.10 | 12.75 | 12.75 | 7,546 |
| 28 Jun 12 |
12.75000 +0.00 |
13.10 | 11.85 | 12.75 | 56,703 |
| 27 Jun 12 |
12.75000 +0.00 |
13.10 | 12.20 | 12.75 | 57,349 |
| 25 Jun 12 |
12.75000 +0.00 |
13.50 | 12.20 | 12.75 | 104,767 |
| 22 Jun 12 |
12.75000 +0.00 |
13.10 | 11.77 | 12.75 | 47,867 |
| 21 Jun 12 |
12.75000 +0.00 |
13.10 | 12.20 | 12.75 | 21,197 |
| 20 Jun 12 |
12.75000 +0.00 |
12.75 | 12.20 | 12.75 | 20,031 |
| 19 Jun 12 |
12.75000 +0.00 |
13.32 | 12.36 | 12.75 | 115,177 |
| 18 Jun 12 |
12.75000 +0.00 |
13.35 | 12.40 | 12.75 | 54,406 |
| 15 Jun 12 |
12.75000 +0.00 |
13.35 | 12.40 | 12.75 | 33,253 |
| 14 Jun 12 |
12.75000 +0.50 |
13.50 | 12.38 | 12.75 | 111,426 |
| 13 Jun 12 |
12.25000 +0.00 |
13.00 | 12.25 | 12.25 | 744,202 |
| 12 Jun 12 |
12.25000 -0.50 |
13.25 | 11.55 | 13.00 | 73,684 |
| 11 Jun 12 |
12.75000 +0.00 |
12.75 | 11.72 | 12.75 | 68,157 |
| 08 Jun 12 |
12.75000 +0.00 |
12.90 | 12.75 | 12.75 | 43,222 |
| 07 Jun 12 |
12.75000 -0.25 |
12.98 | 12.00 | 12.98 | 34,934 |
| 06 Jun 12 |
13.00000 -0.38 |
13.60 | 12.00 | 13.00 | 55,375 |
| 01 Jun 12 |
13.37500 +0.38 |
13.38 | 12.50 | 13.00 | 117,659 |
| 31 May 12 |
13.00000 +0.00 |
13.40 | 12.00 | 13.00 | 51,980 |
| 30 May 12 |
13.00000 -1.00 |
13.40 | 13.00 | 13.00 | 20,031 |
| 29 May 12 |
14.00000 -0.25 |
14.00 | 12.40 | 14.00 | 90,139 |
| 28 May 12 |
14.25000 +0.00 |
14.25 | 13.60 | 14.25 | 7,812 |
| 25 May 12 |
14.25000 -0.25 |
14.30 | 12.42 | 14.00 | 86,629 |
| 24 May 12 |
14.50000 -2.00 |
14.50 | 12.70 | 14.50 | 105,448 |
| 23 May 12 |
16.50000 +0.00 |
16.90 | 13.70 | 16.50 | 51,817 |
| 22 May 12 |
16.50000 -1.00 |
17.40 | 15.75 | 17.40 | 46,108 |
| 21 May 12 |
17.50000 +0.00 |
18.00 | 15.70 | 17.50 | 54,701 |
| 18 May 12 |
17.50000 -0.25 |
17.50 | 16.00 | 17.50 | 132,879 |
| 17 May 12 |
17.75000 -0.25 |
18.60 | 16.10 | 18.00 | 73,618 |
| 16 May 12 |
18.00000 -1.50 |
19.50 | 17.20 | 19.50 | 115,240 |
| 15 May 12 |
19.50000 +0.00 |
20.70 | 18.00 | 19.50 | 190,076 |
| 14 May 12 |
19.50000 +0.00 |
20.80 | 18.00 | 19.50 | 194,878 |
| 11 May 12 |
19.50000 +0.00 |
20.40 | 19.50 | 19.50 | 44,056 |
Eden Research PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
2.45000 +0.00 |
2.70 | 2.20 | 2.45 | 55,791 |
| 19 Oct 26 |
2.45000 +0.00 |
2.70 | 2.38 | 2.45 | 8,437 |
| 16 Oct 26 |
2.45000 +0.00 |
2.45 | 2.37 | 2.45 | 34,176 |
| 15 Oct 26 |
2.45000 +0.00 |
2.70 | 2.37 | 2.45 | 151,957 |
| 14 Oct 26 |
2.45000 +0.00 |
2.70 | 2.37 | 2.45 | 19,075 |
| 13 Oct 26 |
2.45000 +0.10 |
2.50 | 2.37 | 2.37 | 237,585 |
| 12 Oct 26 |
2.35000 +0.00 |
2.50 | 2.31 | 2.35 | 104,493 |
| 09 Oct 26 |
2.35000 -0.05 |
2.36 | 2.20 | 2.36 | 65,713 |
| 08 Oct 26 |
2.40000 +0.00 |
2.50 | 2.30 | 2.40 | 245,162 |
| 07 Oct 26 |
2.40000 +0.00 |
2.50 | 2.30 | 2.40 | 1,043,444 |
| 06 Oct 26 |
2.40000 +0.00 |
2.50 | 2.34 | 2.40 | 331,209 |
| 05 Oct 26 |
2.40000 +0.08 |
2.50 | 2.30 | 2.35 | 449,961 |
| 02 Oct 26 |
2.32000 +0.07 |
2.39 | 2.10 | 2.25 | 500,382 |
| 01 Oct 26 |
2.25000 -0.05 |
2.34 | 2.21 | 2.30 | 588,439 |
| 30 Sep 26 |
2.30000 +0.10 |
2.40 | 2.06 | 2.20 | 885,374 |
| 29 Sep 26 |
2.20000 +0.00 |
2.20 | 2.06 | 2.20 | 739,720 |
| 28 Sep 26 |
2.20000 +0.10 |
2.40 | 2.07 | 2.20 | 99,799 |
| 25 Sep 26 |
2.10000 +0.00 |
2.12 | 1.90 | 2.10 | 23,394 |
| 24 Sep 26 |
2.10000 +0.00 |
2.30 | 1.90 | 2.10 | 642,094 |
| 23 Sep 26 |
2.10000 +0.00 |
2.30 | 1.90 | 2.10 | 148,862 |
| 22 Sep 26 |
2.10000 +0.00 |
2.10 | 2.10 | 2.10 | 0 |
| 21 Sep 26 |
2.10000 +0.00 |
2.29 | 1.90 | 2.10 | 13,469 |
| 18 Sep 26 |
2.10000 +0.10 |
2.20 | 2.02 | 2.02 | 1,671,498 |
| 17 Sep 26 |
2.00000 +0.00 |
2.10 | 1.90 | 2.00 | 484,584 |
| 16 Sep 26 |
2.00000 -0.15 |
2.30 | 1.92 | 2.15 | 1,160,724 |
| 15 Sep 26 |
2.15000 +0.00 |
2.30 | 2.00 | 2.15 | 31,199 |
| 14 Sep 26 |
2.15000 -0.05 |
2.30 | 2.00 | 2.20 | 227,578 |
| 11 Sep 26 |
2.20000 +0.00 |
2.20 | 2.08 | 2.20 | 625,000 |
| 10 Sep 26 |
2.20000 +0.00 |
2.40 | 2.00 | 2.20 | 237,974 |
| 09 Sep 26 |
2.20000 +0.00 |
2.20 | 2.11 | 2.20 | 14,975 |
| 08 Sep 26 |
2.20000 +0.00 |
2.26 | 2.07 | 2.20 | 379,085 |
| 07 Sep 26 |
2.20000 +0.00 |
2.40 | 2.07 | 2.20 | 257,532 |
| 04 Sep 26 |
2.20000 +0.00 |
2.40 | 2.14 | 2.20 | 457,860 |
| 03 Sep 26 |
2.20000 +0.05 |
2.40 | 2.01 | 2.15 | 497,178 |
| 02 Sep 26 |
2.15000 -0.05 |
2.30 | 2.01 | 2.20 | 13,626 |
| 01 Sep 26 |
2.20000 +0.00 |
2.40 | 2.00 | 2.20 | 92,424 |
| 28 Aug 26 |
2.20000 +0.00 |
2.40 | 2.00 | 2.20 | 266,179 |
| 27 Aug 26 |
2.20000 +0.00 |
2.40 | 2.10 | 2.20 | 202,908 |
| 26 Aug 26 |
2.20000 -0.15 |
2.50 | 2.00 | 2.30 | 1,100,102 |
| 25 Aug 26 |
2.35000 +0.00 |
2.41 | 2.21 | 2.35 | 511,113 |
| 24 Aug 26 |
2.35000 +0.00 |
2.40 | 2.20 | 2.35 | 253,630 |
| 21 Aug 26 |
2.35000 +0.00 |
2.50 | 2.20 | 2.35 | 410,187 |
| 20 Aug 26 |
2.35000 +0.00 |
2.50 | 2.20 | 2.35 | 411,290 |
| 19 Aug 26 |
2.35000 +0.10 |
2.40 | 2.14 | 2.25 | 770,285 |
| 18 Aug 26 |
2.25000 +0.05 |
2.36 | 2.10 | 2.20 | 383,558 |
| 17 Aug 26 |
2.20000 -0.10 |
2.36 | 2.03 | 2.30 | 3,480,548 |
| 14 Aug 26 |
2.30000 +0.05 |
2.40 | 2.21 | 2.25 | 405,257 |
| 13 Aug 26 |
2.25000 -0.05 |
2.40 | 2.00 | 2.30 | 6,994,822 |
| 12 Aug 26 |
2.30000 -0.15 |
2.50 | 2.30 | 2.45 | 460,599 |
| 11 Aug 26 |
2.45000 +0.00 |
2.59 | 2.30 | 2.45 | 787,129 |
| 10 Aug 26 |
2.45000 -0.10 |
2.50 | 2.30 | 2.50 | 2,379,112 |
| 07 Aug 26 |
2.55000 +0.00 |
2.56 | 2.50 | 2.55 | 365,612 |
| 06 Aug 26 |
2.55000 +0.00 |
2.60 | 2.51 | 2.55 | 528,965 |
| 05 Aug 26 |
2.55000 +0.00 |
2.60 | 2.50 | 2.55 | 212,396 |
| 04 Aug 26 |
2.55000 +0.00 |
2.64 | 2.52 | 2.60 | 304,530 |
| 03 Aug 26 |
2.55000 +0.00 |
2.65 | 2.40 | 2.55 | 1,114,421 |
| 31 Jul 26 |
2.55000 -0.10 |
2.61 | 2.51 | 2.61 | 682,844 |
| 30 Jul 26 |
2.65000 +0.00 |
2.70 | 2.61 | 2.65 | 94,246 |
| 29 Jul 26 |
2.65000 +0.00 |
2.70 | 2.60 | 2.65 | 256,238 |
| 28 Jul 26 |
2.65000 +0.00 |
2.70 | 2.60 | 2.65 | 1,862,557 |
| 27 Jul 26 |
2.65000 -0.05 |
2.80 | 2.60 | 2.70 | 329,740 |
| 24 Jul 26 |
2.70000 -0.20 |
2.88 | 2.65 | 2.88 | 1,166,648 |
| 23 Jul 26 |
2.90000 -0.05 |
3.10 | 2.80 | 2.95 | 254,008 |
| 22 Jul 26 |
2.95000 +0.00 |
2.95 | 2.84 | 2.95 | 0 |
| 21 Jul 26 |
2.95000 +0.00 |
2.95 | 2.84 | 2.95 | 41,320 |
| 20 Jul 26 |
2.95000 +0.05 |
3.10 | 2.80 | 2.90 | 658,467 |
| 17 Jul 26 |
2.90000 +0.00 |
2.90 | 2.90 | 2.90 | 41,239 |
| 16 Jul 26 |
2.90000 +0.00 |
3.00 | 2.84 | 2.90 | 31,280 |
| 15 Jul 26 |
2.90000 +0.00 |
3.00 | 2.84 | 2.90 | 126,581 |
| 14 Jul 26 |
2.90000 +0.00 |
3.00 | 2.80 | 2.90 | 73,177 |
| 13 Jul 26 |
2.90000 +0.00 |
3.00 | 2.80 | 2.90 | 34,021 |
| 10 Jul 26 |
2.90000 +0.05 |
2.90 | 2.83 | 2.85 | 449,629 |
| 09 Jul 26 |
2.85000 -0.05 |
2.90 | 2.80 | 2.90 | 262,188 |
| 08 Jul 26 |
2.90000 +0.00 |
2.92 | 2.90 | 2.90 | 1,713 |
| 07 Jul 26 |
2.90000 +0.00 |
3.00 | 2.90 | 2.90 | 973 |
| 06 Jul 26 |
2.90000 +0.00 |
2.99 | 2.90 | 2.90 | 335 |
| 03 Jul 26 |
2.90000 +0.05 |
3.00 | 2.85 | 2.85 | 291,055 |
| 02 Jul 26 |
2.85000 -0.05 |
3.10 | 2.80 | 2.90 | 468,262 |
| 01 Jul 26 |
2.90000 -0.10 |
3.10 | 2.90 | 3.00 | 718,034 |
| 30 Jun 26 |
3.00000 +0.00 |
3.09 | 2.90 | 3.00 | 348,823 |
| 29 Jun 26 |
3.00000 +0.00 |
3.04 | 2.91 | 3.00 | 307,489 |
| 26 Jun 26 |
3.00000 +0.00 |
3.04 | 3.00 | 3.00 | 390,000 |
| 25 Jun 26 |
3.00000 +0.00 |
3.04 | 2.91 | 3.00 | 534,895 |
| 24 Jun 26 |
3.00000 +0.00 |
3.04 | 2.95 | 3.00 | 42,916 |
| 23 Jun 26 |
3.00000 -0.05 |
3.10 | 3.00 | 3.05 | 134,251 |
| 22 Jun 26 |
3.05000 -0.10 |
3.10 | 3.00 | 3.10 | 207,812 |
| 19 Jun 26 |
3.15000 +0.00 |
3.15 | 3.10 | 3.15 | 131,933 |
| 18 Jun 26 |
3.15000 +0.00 |
3.20 | 3.10 | 3.15 | 62,412 |
| 17 Jun 26 |
3.15000 +0.00 |
3.20 | 3.10 | 3.15 | 190,122 |
| 16 Jun 26 |
3.15000 +0.00 |
3.15 | 3.10 | 3.15 | 27,224 |
| 15 Jun 26 |
3.15000 +0.00 |
3.18 | 3.10 | 3.15 | 404,732 |
| 12 Jun 26 |
3.15000 -0.05 |
3.19 | 3.15 | 3.19 | 57,480 |
| 11 Jun 26 |
3.20000 +0.00 |
3.30 | 3.10 | 3.20 | 104,287 |
| 10 Jun 26 |
3.20000 +0.00 |
3.30 | 3.19 | 3.20 | 366,256 |
| 09 Jun 26 |
3.20000 -0.10 |
3.40 | 3.10 | 3.30 | 974,538 |
| 08 Jun 26 |
3.30000 +0.00 |
3.40 | 3.22 | 3.30 | 33,307 |
| 05 Jun 26 |
3.30000 +0.00 |
3.40 | 3.22 | 3.30 | 33,307 |
| 04 Jun 26 |
3.30000 +0.00 |
3.40 | 3.22 | 3.30 | 12,753 |
| 03 Jun 26 |
3.30000 -0.15 |
3.50 | 3.20 | 3.45 | 158,530 |
| 02 Jun 26 |
3.45000 +0.00 |
3.59 | 3.30 | 3.45 | 43,376 |
| 01 Jun 26 |
3.45000 +0.00 |
3.60 | 3.30 | 3.45 | 136,882 |
| 29 May 26 |
3.45000 +0.00 |
3.51 | 3.30 | 3.45 | 36,612 |
| 28 May 26 |
3.45000 +0.00 |
3.52 | 3.32 | 3.45 | 15,308 |
| 27 May 26 |
3.45000 +0.00 |
3.60 | 3.32 | 3.45 | 181,662 |
| 26 May 26 |
3.45000 +0.00 |
3.60 | 3.32 | 3.45 | 181,662 |
| 22 May 26 |
3.45000 +0.15 |
3.45 | 3.23 | 3.30 | 549,435 |
| 21 May 26 |
3.30000 +0.00 |
3.40 | 3.30 | 3.30 | 99,336 |
| 20 May 26 |
3.30000 +0.00 |
3.40 | 3.20 | 3.30 | 91,997 |
| 19 May 26 |
3.30000 +0.05 |
3.60 | 3.20 | 3.25 | 677,467 |
| 18 May 26 |
3.25000 -0.20 |
3.60 | 3.21 | 3.45 | 351,384 |
| 15 May 26 |
3.45000 +0.00 |
3.60 | 3.45 | 3.45 | 12,499 |
| 14 May 26 |
3.45000 +0.00 |
3.58 | 3.31 | 3.45 | 166,859 |
| 13 May 26 |
3.45000 +0.00 |
3.45 | 3.33 | 3.45 | 119,073 |
| 12 May 26 |
3.45000 +0.05 |
3.50 | 3.32 | 3.40 | 259,298 |
| 11 May 26 |
3.40000 +0.00 |
3.50 | 3.30 | 3.40 | 1,380,478 |
| 08 May 26 |
3.40000 -0.10 |
3.50 | 3.22 | 3.50 | 1,850,097 |
| 07 May 26 |
3.50000 +0.00 |
3.57 | 3.40 | 3.50 | 728,701 |
| 06 May 26 |
3.50000 +0.00 |
3.60 | 3.40 | 3.50 | 146,831 |
| 05 May 26 |
3.50000 +0.00 |
3.60 | 3.40 | 3.55 | 335,678 |
| 01 May 26 |
3.50000 +0.20 |
3.60 | 3.20 | 3.30 | 1,036,690 |
| 30 Apr 26 |
3.30000 +0.00 |
3.40 | 3.20 | 3.30 | 1,407,279 |
| 29 Apr 26 |
3.30000 +0.00 |
3.40 | 3.20 | 3.30 | 376,523 |
| 28 Apr 26 |
3.30000 -0.30 |
3.40 | 3.20 | 3.40 | 657,002 |
| 27 Apr 26 |
3.60000 +0.00 |
3.70 | 3.50 | 3.60 | 247,639 |
| 24 Apr 26 |
3.60000 +0.00 |
3.70 | 3.52 | 3.55 | 366,330 |
| 23 Apr 26 |
3.60000 -0.15 |
3.80 | 3.50 | 3.75 | 140,999 |
| 22 Apr 26 |
3.75000 +0.00 |
3.80 | 3.70 | 3.75 | 69,697 |
| 21 Apr 26 |
3.75000 +0.00 |
3.80 | 3.72 | 3.75 | 202,041 |
| 20 Apr 26 |
3.75000 +0.10 |
3.80 | 3.70 | 3.70 | 609,161 |
| 17 Apr 26 |
3.65000 +0.00 |
3.79 | 3.50 | 3.65 | 149,415 |
| 16 Apr 26 |
3.65000 +0.00 |
3.80 | 3.50 | 3.65 | 464,650 |
| 15 Apr 26 |
3.65000 +0.20 |
3.80 | 3.40 | 3.45 | 2,354,921 |
| 14 Apr 26 |
3.45000 +0.15 |
3.50 | 3.26 | 3.30 | 935,050 |
| 13 Apr 26 |
3.30000 +0.05 |
3.40 | 3.20 | 3.30 | 376,450 |
| 10 Apr 26 |
3.25000 +0.50 |
3.30 | 2.80 | 2.80 | 1,206,574 |
| 09 Apr 26 |
2.75000 +0.00 |
2.80 | 2.71 | 2.75 | 212,429 |
| 08 Apr 26 |
2.75000 -0.10 |
3.00 | 2.70 | 2.85 | 1,025,989 |
| 07 Apr 26 |
2.85000 +0.00 |
2.88 | 2.80 | 2.85 | 21,950 |
| 02 Apr 26 |
2.85000 -0.05 |
3.10 | 2.80 | 2.95 | 1,173,120 |
| 01 Apr 26 |
2.90000 +0.10 |
3.09 | 2.70 | 2.80 | 876,408 |
| 31 Mar 26 |
2.80000 +0.00 |
2.89 | 2.71 | 2.80 | 42,067 |
| 30 Mar 26 |
2.80000 -0.10 |
2.90 | 2.71 | 2.90 | 257,919 |
| 27 Mar 26 |
2.90000 +0.00 |
2.94 | 2.80 | 2.90 | 10,356 |
| 26 Mar 26 |
2.90000 +0.00 |
3.00 | 2.80 | 2.90 | 253,678 |
| 25 Mar 26 |
2.90000 +0.00 |
3.00 | 2.80 | 2.90 | 84,046 |
| 24 Mar 26 |
2.90000 +0.15 |
3.08 | 2.79 | 2.79 | 1,327,254 |
| 23 Mar 26 |
2.75000 -0.35 |
3.00 | 2.70 | 3.00 | 925,045 |
| 20 Mar 26 |
3.10000 -0.05 |
3.20 | 3.00 | 3.15 | 278,035 |
| 19 Mar 26 |
3.15000 +0.00 |
3.20 | 3.10 | 3.15 | 91,788 |
| 18 Mar 26 |
3.15000 -0.05 |
3.20 | 3.15 | 3.20 | 119,249 |
| 17 Mar 26 |
3.20000 +0.00 |
3.30 | 3.10 | 3.20 | 24,222 |
| 16 Mar 26 |
3.20000 +0.00 |
3.20 | 3.19 | 3.20 | 19,298 |
| 13 Mar 26 |
3.20000 +0.00 |
3.20 | 3.10 | 3.20 | 293,181 |
| 12 Mar 26 |
3.20000 -0.05 |
3.24 | 3.20 | 3.24 | 242,786 |
| 11 Mar 26 |
3.25000 +0.00 |
3.30 | 3.20 | 3.25 | 224,257 |
| 10 Mar 26 |
3.25000 -0.15 |
3.50 | 3.25 | 3.40 | 205,365 |
| 09 Mar 26 |
3.40000 +0.00 |
3.40 | 3.30 | 3.40 | 183,091 |
| 06 Mar 26 |
3.40000 +0.00 |
3.50 | 3.30 | 3.40 | 64,316 |
| 05 Mar 26 |
3.40000 +0.00 |
3.40 | 3.30 | 3.40 | 224,919 |
| 04 Mar 26 |
3.40000 +0.05 |
3.50 | 3.30 | 3.35 | 552,978 |
| 03 Mar 26 |
3.35000 -0.30 |
3.70 | 3.25 | 3.65 | 1,376,094 |
| 02 Mar 26 |
3.65000 +0.00 |
3.70 | 3.60 | 3.65 | 113,219 |
| 27 Feb 26 |
3.65000 +0.00 |
3.70 | 3.60 | 3.65 | 50,315 |
| 26 Feb 26 |
3.65000 +0.00 |
3.70 | 3.60 | 3.65 | 408,838 |
| 25 Feb 26 |
3.65000 -0.20 |
3.90 | 3.60 | 3.85 | 557,595 |
| 24 Feb 26 |
3.85000 -0.10 |
4.00 | 3.80 | 3.95 | 410,219 |
| 23 Feb 26 |
3.95000 +0.00 |
4.00 | 3.90 | 3.95 | 22,151 |
| 20 Feb 26 |
3.95000 +0.00 |
4.00 | 3.90 | 3.95 | 140,170 |
| 19 Feb 26 |
3.95000 +0.00 |
4.00 | 3.90 | 3.95 | 122,917 |
| 18 Feb 26 |
3.95000 +0.05 |
4.00 | 3.87 | 3.90 | 217,571 |
| 17 Feb 26 |
3.90000 +0.00 |
4.10 | 3.80 | 3.90 | 501,130 |
| 16 Feb 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.90 | 293,690 |
| 13 Feb 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.90 | 270,499 |
| 12 Feb 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.90 | 480,375 |
| 11 Feb 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.85 | 122,761 |
| 10 Feb 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.90 | 63,664 |
| 09 Feb 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.90 | 181,899 |
| 06 Feb 26 |
3.90000 +0.00 |
4.00 | 3.83 | 3.90 | 209,396 |
| 05 Feb 26 |
3.90000 -0.15 |
4.10 | 3.80 | 4.05 | 2,219,911 |
| 04 Feb 26 |
4.05000 +0.05 |
4.10 | 3.90 | 4.00 | 1,370,339 |
| 03 Feb 26 |
4.00000 +0.05 |
4.10 | 3.90 | 3.95 | 558,333 |
| 02 Feb 26 |
3.95000 +0.05 |
4.00 | 3.60 | 3.80 | 1,462,785 |
| 30 Jan 26 |
3.90000 +0.00 |
4.00 | 3.80 | 3.90 | 257,760 |
| 29 Jan 26 |
3.90000 -0.15 |
4.10 | 3.80 | 4.05 | 374,654 |
| 28 Jan 26 |
4.05000 +0.00 |
4.10 | 4.00 | 4.05 | 185,620 |
| 27 Jan 26 |
4.05000 +0.00 |
4.10 | 3.93 | 4.05 | 250,008 |
| 26 Jan 26 |
4.05000 -0.10 |
4.20 | 4.00 | 4.15 | 628,985 |
| 23 Jan 26 |
4.15000 -0.15 |
4.40 | 4.10 | 4.30 | 867,316 |
| 22 Jan 26 |
4.30000 -0.20 |
4.60 | 4.22 | 4.50 | 1,526,022 |
| 21 Jan 26 |
4.50000 -0.30 |
4.90 | 4.40 | 4.80 | 1,411,418 |
| 20 Jan 26 |
4.80000 +0.60 |
5.00 | 4.30 | 4.30 | 4,005,531 |
| 19 Jan 26 |
4.20000 +0.40 |
4.20 | 3.80 | 3.80 | 1,769,389 |
| 16 Jan 26 |
3.80000 +0.20 |
3.90 | 3.50 | 3.60 | 1,380,849 |
| 15 Jan 26 |
3.60000 +0.00 |
3.70 | 3.60 | 3.60 | 160,372 |
| 14 Jan 26 |
3.60000 +0.00 |
3.70 | 3.50 | 3.60 | 1,417,602 |
| 13 Jan 26 |
3.60000 +0.00 |
3.70 | 3.50 | 3.60 | 1,174,280 |
| 12 Jan 26 |
3.60000 +0.00 |
3.70 | 3.50 | 3.60 | 1,235,866 |
| 09 Jan 26 |
3.60000 +0.55 |
3.70 | 3.20 | 3.30 | 2,171,609 |
| 08 Jan 26 |
3.05000 -0.05 |
3.30 | 2.90 | 3.10 | 660,430 |
| 07 Jan 26 |
3.10000 +0.40 |
3.30 | 2.90 | 2.90 | 3,299,602 |
| 06 Jan 26 |
2.70000 +0.05 |
2.78 | 2.61 | 2.65 | 247,147 |
| 05 Jan 26 |
2.65000 +0.00 |
2.80 | 2.50 | 2.65 | 712,351 |
| 02 Jan 26 |
2.65000 +0.00 |
2.80 | 2.52 | 2.65 | 166,433 |
| 31 Dec 25 |
2.65000 -0.05 |
2.80 | 2.51 | 2.70 | 202,529 |
| 30 Dec 25 |
2.70000 +0.00 |
2.80 | 2.53 | 2.70 | 7,214 |
| 29 Dec 25 |
2.70000 +0.00 |
2.74 | 2.59 | 2.70 | 122,228 |
| 24 Dec 25 |
2.70000 +0.00 |
2.88 | 2.70 | 2.70 | 8,982 |
| 23 Dec 25 |
2.70000 +0.00 |
2.88 | 2.70 | 2.70 | 10,155 |
| 22 Dec 25 |
2.70000 +0.00 |
2.88 | 2.53 | 2.70 | 1,402,911 |
| 19 Dec 25 |
2.70000 +0.10 |
2.87 | 2.45 | 2.60 | 1,409,413 |
| 18 Dec 25 |
2.60000 +0.20 |
2.79 | 2.40 | 2.40 | 1,317,058 |
| 17 Dec 25 |
2.40000 +0.00 |
2.40 | 2.40 | 2.40 | 0 |
| 16 Dec 25 |
2.40000 +0.00 |
2.50 | 2.37 | 2.40 | 22,528 |
| 15 Dec 25 |
2.40000 -0.05 |
2.50 | 2.40 | 2.45 | 197,207 |
| 12 Dec 25 |
2.45000 +0.00 |
2.45 | 2.44 | 2.45 | 9,106 |
| 11 Dec 25 |
2.45000 +0.05 |
2.50 | 2.36 | 2.40 | 135,187 |
| 10 Dec 25 |
2.40000 +0.00 |
2.50 | 2.36 | 2.40 | 52,797 |
| 09 Dec 25 |
2.40000 +0.00 |
2.50 | 2.40 | 2.40 | 42,149 |
| 08 Dec 25 |
2.40000 +0.00 |
2.47 | 2.33 | 2.40 | 181,058 |
| 05 Dec 25 |
2.40000 +0.00 |
2.47 | 2.10 | 2.40 | 155,172 |
| 04 Dec 25 |
2.40000 +0.10 |
2.49 | 2.39 | 2.39 | 596,564 |
| 03 Dec 25 |
2.30000 +0.15 |
2.40 | 2.26 | 2.26 | 196,040 |
| 02 Dec 25 |
2.15000 +0.00 |
2.30 | 2.13 | 2.15 | 54,276 |
| 01 Dec 25 |
2.15000 +0.05 |
2.25 | 2.13 | 2.13 | 131,329 |
| 28 Nov 25 |
2.10000 +0.00 |
2.20 | 2.05 | 2.10 | 45,687 |
| 27 Nov 25 |
2.10000 +0.00 |
2.19 | 2.10 | 2.10 | 23,507 |
| 26 Nov 25 |
2.10000 -0.05 |
2.29 | 2.10 | 2.15 | 82,477 |
| 25 Nov 25 |
2.15000 -0.05 |
2.24 | 2.06 | 2.20 | 256,846 |
| 24 Nov 25 |
2.20000 +0.00 |
2.29 | 2.12 | 2.20 | 331,568 |
| 21 Nov 25 |
2.20000 +0.00 |
2.30 | 2.17 | 2.20 | 1,193,082 |
| 20 Nov 25 |
2.20000 +0.05 |
2.20 | 2.19 | 2.19 | 108,409 |
| 19 Nov 25 |
2.15000 +0.05 |
2.19 | 2.14 | 2.14 | 1,098,836 |
| 18 Nov 25 |
2.10000 -0.10 |
2.29 | 1.96 | 2.20 | 419,906 |
| 17 Nov 25 |
2.20000 +0.00 |
2.30 | 2.13 | 2.30 | 155,882 |
| 14 Nov 25 |
2.20000 +0.00 |
2.29 | 2.13 | 2.20 | 352,000 |
| 13 Nov 25 |
2.20000 -0.10 |
2.30 | 2.17 | 2.30 | 404,789 |
| 12 Nov 25 |
2.30000 +0.00 |
2.31 | 2.30 | 2.30 | 21,691 |
| 11 Nov 25 |
2.30000 -0.10 |
2.49 | 2.20 | 2.40 | 425,511 |
| 10 Nov 25 |
2.40000 +0.00 |
2.40 | 2.33 | 2.40 | 57,884 |
| 07 Nov 25 |
2.40000 +0.00 |
2.40 | 2.33 | 2.40 | 85,555 |
| 06 Nov 25 |
2.40000 +0.00 |
2.49 | 2.35 | 2.40 | 159,337 |
| 05 Nov 25 |
2.40000 -0.10 |
2.50 | 2.33 | 2.50 | 40,412 |
| 04 Nov 25 |
2.50000 +0.00 |
2.52 | 2.36 | 2.50 | 126,984 |
| 03 Nov 25 |
2.50000 +0.00 |
2.53 | 2.50 | 2.50 | 80,224 |
| 31 Oct 25 |
2.50000 +0.00 |
2.57 | 2.36 | 2.50 | 198,378 |
| 30 Oct 25 |
2.50000 -0.30 |
2.58 | 2.42 | 2.50 | 77,785 |
| 29 Oct 25 |
2.80000 -0.20 |
2.80 | 2.43 | 2.65 | 941,458 |
| 28 Oct 25 |
3.00000 +0.35 |
3.00 | 2.50 | 2.65 | 12,900 |
| 27 Oct 25 |
2.65000 +0.00 |
2.65 | 2.55 | 2.65 | 264,950 |
| 24 Oct 25 |
2.65000 +0.15 |
2.72 | 2.44 | 2.50 | 419,744 |
| 23 Oct 25 |
2.50000 +0.05 |
2.59 | 2.41 | 2.45 | 30,842 |
| 22 Oct 25 |
2.45000 +0.00 |
2.45 | 2.40 | 2.45 | 58,441 |
| 21 Oct 25 |
2.45000 +0.00 |
2.48 | 2.44 | 2.45 | 244,903 |
| 20 Oct 25 |
2.45000 +0.00 |
2.50 | 2.43 | 2.45 | 99,917 |
| 17 Oct 25 |
2.45000 -0.10 |
2.56 | 2.42 | 2.55 | 784,236 |
| 16 Oct 25 |
2.55000 +0.00 |
2.56 | 2.50 | 2.55 | 293,195 |
| 15 Oct 25 |
2.55000 +0.00 |
2.59 | 2.50 | 2.55 | 1,041,862 |
| 14 Oct 25 |
2.55000 +0.05 |
2.59 | 2.54 | 2.54 | 141,003 |
| 13 Oct 25 |
2.50000 +0.00 |
2.60 | 2.46 | 2.50 | 266,907 |
| 10 Oct 25 |
2.50000 +0.00 |
2.59 | 2.50 | 2.50 | 365,277 |
| 09 Oct 25 |
2.50000 +0.00 |
2.59 | 2.42 | 2.50 | 506,952 |
| 08 Oct 25 |
2.50000 -0.20 |
2.72 | 2.42 | 2.70 | 1,075,295 |
| 07 Oct 25 |
2.70000 -0.05 |
2.80 | 2.70 | 2.75 | 202,521 |
| 06 Oct 25 |
2.75000 +0.05 |
2.79 | 2.61 | 2.70 | 383,838 |
| 03 Oct 25 |
2.70000 +0.00 |
2.74 | 2.60 | 2.70 | 145,864 |
| 02 Oct 25 |
2.70000 +0.00 |
2.76 | 2.60 | 2.70 | 542,995 |
| 01 Oct 25 |
2.70000 +0.00 |
2.77 | 2.63 | 2.70 | 477,711 |
| 30 Sep 25 |
2.70000 -0.05 |
2.80 | 2.70 | 2.75 | 88,787 |
| 29 Sep 25 |
2.75000 +0.15 |
2.80 | 2.52 | 2.60 | 1,330,637 |
| 26 Sep 25 |
2.60000 +0.05 |
2.70 | 2.51 | 2.55 | 506,863 |
| 25 Sep 25 |
2.55000 +0.00 |
2.60 | 2.51 | 2.55 | 62,155 |
| 24 Sep 25 |
2.55000 +0.00 |
2.57 | 2.53 | 2.55 | 455,621 |
| 23 Sep 25 |
2.55000 +0.00 |
2.60 | 2.50 | 2.55 | 608,962 |
| 22 Sep 25 |
2.55000 +0.00 |
2.60 | 2.52 | 2.55 | 1,254,362 |
| 19 Sep 25 |
2.55000 -0.25 |
2.74 | 2.40 | 2.74 | 1,379,586 |
| 18 Sep 25 |
2.80000 +0.00 |
2.81 | 2.70 | 2.80 | 445,284 |
| 17 Sep 25 |
2.80000 -0.05 |
2.88 | 2.53 | 2.75 | 2,594,871 |
| 16 Sep 25 |
2.85000 -0.15 |
3.00 | 2.75 | 3.00 | 916,573 |
| 15 Sep 25 |
3.00000 -0.05 |
3.09 | 3.00 | 3.05 | 220,955 |
| 12 Sep 25 |
3.05000 +0.00 |
3.09 | 2.92 | 3.05 | 209,336 |
| 11 Sep 25 |
3.05000 +0.00 |
3.10 | 3.01 | 3.05 | 121,061 |
| 10 Sep 25 |
3.05000 -0.05 |
3.19 | 3.02 | 3.10 | 333,674 |
| 09 Sep 25 |
3.10000 +0.00 |
3.10 | 3.09 | 3.10 | 26,899 |
| 08 Sep 25 |
3.10000 +0.00 |
3.19 | 3.04 | 3.10 | 139,017 |
| 05 Sep 25 |
3.10000 +0.00 |
3.19 | 3.02 | 3.10 | 65,700 |
| 04 Sep 25 |
3.10000 +0.05 |
3.10 | 3.05 | 3.05 | 85,357 |
| 03 Sep 25 |
3.05000 +0.00 |
3.10 | 3.02 | 3.05 | 762,815 |
| 02 Sep 25 |
3.05000 -0.10 |
3.10 | 3.05 | 3.10 | 414,805 |
| 01 Sep 25 |
3.15000 +0.00 |
3.15 | 3.11 | 3.15 | 80,000 |
| 29 Aug 25 |
3.15000 +0.00 |
3.17 | 3.15 | 3.15 | 15,000 |
| 28 Aug 25 |
3.15000 +0.00 |
3.17 | 3.10 | 3.15 | 16,271 |
| 27 Aug 25 |
3.15000 +0.00 |
3.15 | 3.11 | 3.15 | 11,689 |
| 26 Aug 25 |
3.15000 +0.00 |
3.20 | 3.15 | 3.15 | 239,935 |
| 22 Aug 25 |
3.15000 +0.00 |
3.17 | 3.15 | 3.15 | 433,209 |
| 21 Aug 25 |
3.15000 -0.25 |
3.48 | 3.10 | 3.40 | 1,319,585 |
| 20 Aug 25 |
3.40000 +0.00 |
3.40 | 3.40 | 3.40 | 147,063 |
| 19 Aug 25 |
3.40000 +0.00 |
3.40 | 3.33 | 3.40 | 268,845 |
| 18 Aug 25 |
3.40000 +0.00 |
3.50 | 3.34 | 3.40 | 36,795 |
| 15 Aug 25 |
3.40000 +0.10 |
3.45 | 3.32 | 3.32 | 872,800 |
| 14 Aug 25 |
3.30000 +0.00 |
3.33 | 3.26 | 3.30 | 18,802 |
| 13 Aug 25 |
3.30000 +0.00 |
3.33 | 3.26 | 3.30 | 53,313 |
| 12 Aug 25 |
3.30000 +0.00 |
3.40 | 3.26 | 3.30 | 46,867 |
| 11 Aug 25 |
3.30000 +0.00 |
3.40 | 3.27 | 3.30 | 165,294 |
| 08 Aug 25 |
3.30000 +0.00 |
3.39 | 3.30 | 3.30 | 119,713 |
| 07 Aug 25 |
3.30000 +0.00 |
3.34 | 3.30 | 3.30 | 81,420 |
| 06 Aug 25 |
3.30000 +0.00 |
3.35 | 3.25 | 3.30 | 286,213 |
| 05 Aug 25 |
3.30000 +0.00 |
3.40 | 3.23 | 3.30 | 138,857 |
| 04 Aug 25 |
3.30000 +0.00 |
3.40 | 3.20 | 3.30 | 238,475 |
| 01 Aug 25 |
3.30000 +0.00 |
3.30 | 3.30 | 3.30 | 0 |
| 31 Jul 25 |
3.30000 -0.10 |
3.30 | 3.22 | 3.30 | 310,544 |
| 30 Jul 25 |
3.40000 +0.00 |
3.50 | 3.26 | 3.40 | 37,043 |
| 29 Jul 25 |
3.40000 +0.00 |
3.50 | 3.24 | 3.40 | 164,578 |
| 28 Jul 25 |
3.40000 +0.00 |
3.59 | 3.20 | 3.40 | 244,016 |
| 25 Jul 25 |
3.40000 +0.00 |
3.50 | 3.26 | 3.40 | 150,500 |
| 24 Jul 25 |
3.40000 +0.10 |
3.40 | 3.40 | 3.40 | 0 |
| 23 Jul 25 |
3.30000 +0.00 |
3.30 | 3.26 | 3.30 | 6,077 |
| 22 Jul 25 |
3.30000 +0.00 |
3.30 | 3.30 | 3.30 | 0 |
| 21 Jul 25 |
3.30000 +0.00 |
3.39 | 3.22 | 3.30 | 234,217 |
| 18 Jul 25 |
3.30000 -0.20 |
3.43 | 3.30 | 3.35 | 116,700 |
| 17 Jul 25 |
3.50000 -0.05 |
3.50 | 3.20 | 3.50 | 887,630 |
| 16 Jul 25 |
3.55000 +0.00 |
3.55 | 3.40 | 3.55 | 548,047 |
| 15 Jul 25 |
3.55000 +0.00 |
3.60 | 3.52 | 3.55 | 330,987 |
| 14 Jul 25 |
3.55000 -0.20 |
3.68 | 3.50 | 3.68 | 603,285 |
| 11 Jul 25 |
3.75000 +0.00 |
3.97 | 3.75 | 3.75 | 189,630 |
| 10 Jul 25 |
3.75000 +0.00 |
3.90 | 3.66 | 3.75 | 471,936 |
| 09 Jul 25 |
3.75000 +0.00 |
3.93 | 3.66 | 3.75 | 173,838 |
| 08 Jul 25 |
3.75000 +0.00 |
3.75 | 3.66 | 3.75 | 4,010 |
| 07 Jul 25 |
3.75000 +0.00 |
4.00 | 3.63 | 3.75 | 98,239 |
| 04 Jul 25 |
3.75000 +0.00 |
3.75 | 3.75 | 3.75 | 0 |
| 03 Jul 25 |
3.75000 +0.00 |
3.95 | 3.75 | 3.75 | 2,948 |
| 02 Jul 25 |
3.75000 +0.00 |
3.75 | 3.75 | 3.75 | 0 |
| 01 Jul 25 |
3.75000 +0.00 |
3.97 | 3.50 | 3.75 | 358,384 |
| 30 Jun 25 |
3.75000 +0.00 |
3.85 | 3.63 | 3.75 | 173,844 |
| 27 Jun 25 |
3.75000 +0.00 |
3.85 | 3.50 | 3.75 | 119,536 |
| 26 Jun 25 |
3.75000 +0.00 |
4.00 | 3.75 | 3.75 | 51,954 |
| 25 Jun 25 |
3.75000 +0.00 |
4.10 | 3.63 | 3.75 | 189,846 |
| 24 Jun 25 |
3.75000 +0.00 |
3.90 | 3.55 | 3.75 | 210,279 |
| 23 Jun 25 |
3.75000 +0.00 |
3.75 | 3.53 | 3.75 | 357,320 |
| 20 Jun 25 |
3.75000 +0.15 |
4.00 | 3.57 | 3.60 | 229,705 |
| 19 Jun 25 |
3.60000 +0.00 |
3.70 | 3.60 | 3.60 | 53,911 |
| 18 Jun 25 |
3.60000 +0.00 |
3.69 | 3.60 | 3.60 | 95,645 |
| 17 Jun 25 |
3.60000 +0.00 |
3.63 | 3.55 | 3.60 | 187,892 |
| 16 Jun 25 |
3.60000 +0.00 |
3.65 | 3.50 | 3.60 | 324,827 |
| 13 Jun 25 |
3.60000 -0.10 |
3.69 | 3.43 | 3.69 | 213,581 |
| 12 Jun 25 |
3.70000 +0.00 |
3.70 | 3.56 | 3.70 | 73,146 |
| 11 Jun 25 |
3.70000 -0.10 |
3.90 | 3.41 | 3.80 | 301,179 |
| 10 Jun 25 |
3.80000 +0.00 |
3.80 | 3.60 | 3.80 | 28,424 |
| 09 Jun 25 |
3.80000 +0.00 |
3.80 | 3.60 | 3.80 | 40,152 |
| 06 Jun 25 |
3.80000 +0.00 |
4.00 | 3.80 | 3.80 | 98,482 |
| 05 Jun 25 |
3.80000 +0.00 |
4.00 | 3.60 | 3.80 | 147,222 |
| 04 Jun 25 |
3.80000 +0.00 |
4.00 | 3.60 | 3.80 | 112,439 |
| 03 Jun 25 |
3.80000 -0.05 |
4.00 | 3.70 | 3.85 | 122,380 |
| 02 Jun 25 |
3.85000 -0.10 |
3.93 | 3.85 | 3.93 | 166,042 |
| 30 May 25 |
3.95000 +0.10 |
4.00 | 3.88 | 3.88 | 247,065 |
| 29 May 25 |
3.85000 +0.00 |
4.00 | 3.74 | 3.85 | 151,529 |
| 28 May 25 |
3.85000 -0.05 |
4.00 | 3.70 | 3.90 | 476,918 |
| 27 May 25 |
3.90000 +0.00 |
3.94 | 3.80 | 3.90 | 360,980 |
| 23 May 25 |
3.90000 -0.15 |
4.00 | 3.81 | 4.00 | 323,037 |
| 22 May 25 |
4.05000 -0.20 |
4.40 | 4.00 | 4.25 | 768,905 |
| 21 May 25 |
4.25000 +0.10 |
4.29 | 4.15 | 4.15 | 174,083 |
| 20 May 25 |
4.15000 +0.00 |
4.30 | 4.13 | 4.15 | 27,140 |
| 19 May 25 |
4.15000 +0.05 |
4.40 | 4.08 | 4.10 | 548,745 |
| 16 May 25 |
4.10000 +0.20 |
4.19 | 3.85 | 3.90 | 500,765 |
| 15 May 25 |
3.90000 -0.05 |
4.02 | 3.85 | 3.95 | 1,020,449 |
| 14 May 25 |
3.95000 +0.60 |
4.60 | 3.47 | 3.47 | 2,944,527 |
| 13 May 25 |
3.35000 +0.60 |
3.48 | 2.93 | 2.93 | 778,726 |
| 12 May 25 |
2.75000 +0.00 |
2.81 | 2.70 | 2.75 | 231,756 |
| 09 May 25 |
2.75000 +0.00 |
2.77 | 2.72 | 2.75 | 413,146 |
| 08 May 25 |
2.75000 +0.00 |
2.80 | 2.70 | 2.75 | 58,114 |
| 07 May 25 |
2.75000 -0.10 |
2.78 | 2.60 | 2.78 | 530,498 |
| 06 May 25 |
2.85000 -0.15 |
2.94 | 2.80 | 2.94 | 549,240 |
| 02 May 25 |
3.00000 +0.00 |
3.00 | 2.90 | 3.00 | 116,442 |
| 01 May 25 |
3.00000 +0.00 |
3.00 | 2.93 | 3.00 | 212,775 |
| 30 Apr 25 |
3.00000 +0.05 |
3.01 | 2.84 | 2.95 | 351,042 |
| 29 Apr 25 |
2.95000 +0.30 |
3.09 | 2.69 | 2.69 | 431,703 |
| 28 Apr 25 |
2.65000 +0.05 |
2.79 | 2.50 | 2.60 | 659,864 |
| 25 Apr 25 |
2.60000 +0.00 |
2.69 | 2.57 | 2.60 | 149,071 |
| 24 Apr 25 |
2.60000 +0.00 |
2.60 | 2.50 | 2.60 | 70,887 |
| 23 Apr 25 |
2.60000 +0.00 |
2.60 | 2.50 | 2.60 | 93,048 |
| 22 Apr 25 |
2.60000 +0.05 |
2.60 | 2.50 | 2.55 | 853,681 |
| 17 Apr 25 |
2.55000 +0.00 |
2.58 | 2.50 | 2.55 | 28,532 |
| 16 Apr 25 |
2.55000 -0.21 |
2.55 | 2.51 | 2.55 | 114,200 |
| 15 Apr 25 |
2.76000 +0.11 |
2.76 | 2.50 | 2.65 | 343,857 |
| 14 Apr 25 |
2.65000 -0.10 |
2.74 | 2.65 | 2.74 | 254,646 |
| 11 Apr 25 |
2.75000 -0.15 |
2.75 | 2.70 | 2.75 | 443,787 |
| 10 Apr 25 |
2.90000 +0.10 |
3.10 | 2.76 | 2.90 | 373,659 |
| 09 Apr 25 |
2.80000 +0.20 |
2.99 | 2.57 | 2.57 | 1,029,439 |
| 08 Apr 25 |
2.60000 +0.25 |
2.66 | 2.40 | 2.45 | 1,022,059 |
| 07 Apr 25 |
2.35000 -0.05 |
2.44 | 2.30 | 2.35 | 1,051,550 |
| 04 Apr 25 |
2.40000 -0.10 |
2.55 | 2.40 | 2.50 | 166,081 |
| 03 Apr 25 |
2.50000 -0.15 |
2.70 | 2.23 | 2.60 | 390,493 |
| 02 Apr 25 |
2.65000 +0.05 |
2.70 | 2.60 | 2.60 | 397,781 |
| 01 Apr 25 |
2.60000 +0.25 |
2.60 | 2.26 | 2.35 | 1,963,273 |
| 31 Mar 25 |
2.35000 -0.33 |
2.62 | 2.26 | 2.62 | 1,771,149 |
| 28 Mar 25 |
2.67500 -0.08 |
2.81 | 2.67 | 2.75 | 126,046 |
| 27 Mar 25 |
2.75000 -0.17 |
2.90 | 2.75 | 2.90 | 265,615 |
| 26 Mar 25 |
2.92500 +0.02 |
2.92 | 2.85 | 2.90 | 110,891 |
| 25 Mar 25 |
2.90000 +0.05 |
2.99 | 2.81 | 2.85 | 710,642 |
| 24 Mar 25 |
2.85000 +0.00 |
2.89 | 2.80 | 2.85 | 796,250 |
| 21 Mar 25 |
2.85000 -0.10 |
2.90 | 2.75 | 2.90 | 1,341,715 |
| 20 Mar 25 |
2.95000 +0.00 |
2.96 | 2.90 | 2.95 | 114,148 |
| 19 Mar 25 |
2.95000 +0.00 |
2.98 | 2.90 | 2.95 | 258,375 |
| 18 Mar 25 |
2.95000 -0.10 |
3.01 | 2.91 | 3.01 | 301,466 |
| 17 Mar 25 |
3.05000 +0.00 |
3.10 | 3.00 | 3.05 | 58,536 |
| 14 Mar 25 |
3.05000 +0.00 |
3.05 | 3.00 | 3.05 | 45,309 |
| 13 Mar 25 |
3.05000 -0.17 |
3.15 | 3.00 | 3.15 | 976,045 |
| 12 Mar 25 |
3.22500 +0.00 |
3.22 | 3.15 | 3.22 | 31,873 |
| 11 Mar 25 |
3.22500 +0.00 |
3.22 | 3.15 | 3.22 | 17,900 |
| 10 Mar 25 |
3.22500 +0.05 |
3.30 | 3.20 | 3.20 | 418,000 |
| 07 Mar 25 |
3.17500 +0.00 |
3.20 | 3.16 | 3.17 | 378,937 |
| 06 Mar 25 |
3.17500 -0.05 |
3.29 | 3.16 | 3.22 | 104,551 |
| 05 Mar 25 |
3.22500 +0.15 |
3.30 | 3.04 | 3.08 | 1,410,037 |
| 04 Mar 25 |
3.07500 -0.08 |
3.15 | 2.90 | 3.15 | 1,647,918 |
| 03 Mar 25 |
3.15000 +0.00 |
3.15 | 3.11 | 3.15 | 31,263 |
| 28 Feb 25 |
3.15000 +0.00 |
3.15 | 3.14 | 3.15 | 75,354 |
| 27 Feb 25 |
3.15000 +0.00 |
3.19 | 3.15 | 3.15 | 6,164 |
| 26 Feb 25 |
3.15000 +0.00 |
3.19 | 3.00 | 3.15 | 1,037,140 |
| 25 Feb 25 |
3.15000 +0.00 |
3.20 | 3.10 | 3.15 | 788,025 |
| 24 Feb 25 |
3.15000 -0.25 |
3.30 | 3.10 | 3.30 | 1,033,594 |
| 21 Feb 25 |
3.40000 -0.20 |
3.59 | 3.30 | 3.59 | 450,985 |
| 20 Feb 25 |
3.60000 -0.10 |
3.68 | 3.52 | 3.68 | 303,491 |
| 19 Feb 25 |
3.70000 -0.10 |
3.70 | 3.62 | 3.70 | 110,627 |
| 18 Feb 25 |
3.80000 -0.05 |
3.80 | 3.72 | 3.80 | 420,004 |
| 17 Feb 25 |
3.85000 +0.00 |
3.85 | 3.70 | 3.85 | 187,320 |
| 14 Feb 25 |
3.85000 -0.20 |
3.90 | 3.85 | 3.90 | 19,535 |
| 13 Feb 25 |
4.05000 -0.05 |
4.09 | 3.90 | 4.09 | 242,081 |
| 12 Feb 25 |
4.10000 +0.00 |
4.10 | 4.00 | 4.10 | 50,346 |
| 11 Feb 25 |
4.10000 +0.00 |
4.13 | 4.00 | 4.10 | 170,384 |
| 10 Feb 25 |
4.10000 +0.20 |
4.18 | 3.92 | 3.92 | 1,032,028 |
| 07 Feb 25 |
3.90000 +0.00 |
3.93 | 3.80 | 3.90 | 30,508 |
| 06 Feb 25 |
3.90000 +0.10 |
4.00 | 3.70 | 3.80 | 827,788 |
| 05 Feb 25 |
3.80000 +0.05 |
3.91 | 3.70 | 3.75 | 298,372 |
| 04 Feb 25 |
3.75000 +0.00 |
3.80 | 3.70 | 3.75 | 198,479 |
| 03 Feb 25 |
3.75000 -0.30 |
3.98 | 3.63 | 3.98 | 218,038 |
| 31 Jan 25 |
4.05000 +0.00 |
4.05 | 3.90 | 4.05 | 125,183 |
| 30 Jan 25 |
4.05000 +0.00 |
4.05 | 3.94 | 4.05 | 120,000 |
| 29 Jan 25 |
4.05000 +0.00 |
4.05 | 3.90 | 4.05 | 579,424 |
| 28 Jan 25 |
4.05000 +0.45 |
4.18 | 3.58 | 3.60 | 11,326,090 |
| 27 Jan 25 |
3.60000 -0.10 |
3.80 | 3.46 | 3.70 | 813,403 |
| 24 Jan 25 |
3.70000 +0.00 |
3.80 | 3.60 | 3.70 | 29,203 |
| 23 Jan 25 |
3.70000 +0.05 |
3.70 | 3.60 | 3.65 | 21,488 |
| 22 Jan 25 |
3.65000 -0.15 |
3.71 | 3.60 | 3.71 | 1,208,939 |
| 21 Jan 25 |
3.80000 +0.00 |
3.82 | 3.67 | 3.80 | 281,421 |
| 20 Jan 25 |
3.80000 +0.00 |
3.84 | 3.72 | 3.80 | 265,742 |
| 17 Jan 25 |
3.80000 +0.00 |
4.00 | 3.71 | 3.80 | 328,420 |
| 16 Jan 25 |
3.80000 -0.15 |
3.81 | 3.67 | 3.81 | 2,489,798 |
| 15 Jan 25 |
3.95000 +0.00 |
3.95 | 3.93 | 3.95 | 105,000 |
| 14 Jan 25 |
3.95000 -0.10 |
4.05 | 3.91 | 4.05 | 573,331 |
| 13 Jan 25 |
4.05000 +0.00 |
4.09 | 4.05 | 4.09 | 427,181 |
| 10 Jan 25 |
4.05000 +0.05 |
4.13 | 3.98 | 4.00 | 1,136,836 |
| 09 Jan 25 |
4.00000 -0.13 |
4.15 | 3.92 | 4.13 | 278,479 |
| 08 Jan 25 |
4.12500 -0.10 |
4.21 | 4.00 | 4.21 | 1,013,036 |
| 07 Jan 25 |
4.22500 -0.03 |
4.29 | 4.15 | 4.25 | 471,289 |
| 06 Jan 25 |
4.25000 +0.30 |
4.30 | 3.92 | 3.95 | 4,162,072 |
| 02 Jan 25 |
3.95000 +0.00 |
4.09 | 3.90 | 3.95 | 136,195 |
| 31 Dec 24 |
3.95000 +0.00 |
4.09 | 3.90 | 3.95 | 252,175 |
| 30 Dec 24 |
3.95000 +0.00 |
4.09 | 3.90 | 3.95 | 41,308 |
| 27 Dec 24 |
3.95000 +0.00 |
4.03 | 3.95 | 3.95 | 97,316 |
| 24 Dec 24 |
3.95000 +0.00 |
3.95 | 3.88 | 3.95 | 11,763 |
| 23 Dec 24 |
3.95000 +0.00 |
4.04 | 3.80 | 3.95 | 160,892 |
| 20 Dec 24 |
3.95000 +0.10 |
4.05 | 3.86 | 3.90 | 98,880 |
| 19 Dec 24 |
3.85000 -0.05 |
4.00 | 3.60 | 3.85 | 998,716 |
| 18 Dec 24 |
3.90000 +0.00 |
3.90 | 3.82 | 3.90 | 100,000 |
| 17 Dec 24 |
3.90000 -0.05 |
3.97 | 3.70 | 3.95 | 445,027 |
| 16 Dec 24 |
3.95000 +0.00 |
4.00 | 3.91 | 3.95 | 490,446 |
| 13 Dec 24 |
3.95000 +0.10 |
4.08 | 3.90 | 3.90 | 1,388,718 |
| 12 Dec 24 |
3.85000 +0.00 |
3.99 | 3.80 | 3.85 | 433,020 |
| 11 Dec 24 |
3.85000 +0.00 |
4.00 | 3.73 | 3.85 | 296,780 |
| 10 Dec 24 |
3.85000 +0.00 |
3.88 | 3.72 | 3.85 | 4,593 |
| 09 Dec 24 |
3.85000 +0.00 |
4.00 | 3.70 | 3.85 | 367,733 |
| 05 Dec 24 |
3.85000 +0.00 |
3.87 | 3.85 | 3.85 | 687,699 |
| 04 Dec 24 |
3.85000 -0.10 |
3.93 | 3.85 | 3.93 | 289,325 |
| 03 Dec 24 |
3.95000 +0.00 |
4.05 | 3.80 | 3.95 | 199,285 |
| 02 Dec 24 |
3.95000 +0.00 |
4.10 | 3.95 | 3.95 | 500,693 |
| 29 Nov 24 |
3.95000 +0.05 |
4.08 | 3.91 | 3.91 | 306,655 |
| 28 Nov 24 |
3.90000 +0.00 |
4.00 | 3.85 | 3.90 | 154,409 |
| 27 Nov 24 |
3.90000 +0.10 |
4.00 | 3.81 | 3.81 | 442,500 |
| 26 Nov 24 |
3.80000 +0.00 |
4.00 | 3.73 | 3.80 | 205,010 |
| 25 Nov 24 |
3.80000 -0.15 |
4.08 | 3.80 | 3.95 | 223,579 |
| 22 Nov 24 |
3.95000 +0.05 |
4.00 | 3.90 | 3.95 | 180,125 |
| 21 Nov 24 |
3.90000 +0.10 |
4.00 | 3.81 | 3.81 | 1,494,153 |
| 20 Nov 24 |
3.80000 +0.30 |
3.95 | 3.48 | 3.50 | 1,630,187 |
| 19 Nov 24 |
3.50000 +0.00 |
3.53 | 3.43 | 3.50 | 61,772 |
| 18 Nov 24 |
3.50000 +0.00 |
3.60 | 3.40 | 3.50 | 1,163,854 |
| 15 Nov 24 |
3.50000 -0.10 |
3.69 | 3.30 | 3.60 | 1,905,593 |
| 14 Nov 24 |
3.60000 +0.00 |
3.64 | 3.50 | 3.60 | 153,094 |
| 13 Nov 24 |
3.60000 -0.05 |
3.67 | 3.50 | 3.65 | 531,892 |
| 12 Nov 24 |
3.65000 +0.00 |
3.80 | 3.50 | 3.65 | 117,722 |
| 11 Nov 24 |
3.65000 +0.00 |
3.80 | 3.50 | 3.65 | 316,315 |
| 08 Nov 24 |
3.65000 -0.10 |
4.05 | 3.50 | 3.75 | 461,654 |
| 07 Nov 24 |
3.75000 -0.05 |
4.30 | 3.75 | 4.05 | 1,522,970 |
| 06 Nov 24 |
3.80000 +0.00 |
3.89 | 3.71 | 3.80 | 124,460 |
| 05 Nov 24 |
3.80000 +0.00 |
3.90 | 3.76 | 3.80 | 125,277 |
| 04 Nov 24 |
3.80000 +0.00 |
3.85 | 3.76 | 3.80 | 84,636 |
| 01 Nov 24 |
3.80000 +0.00 |
3.90 | 3.80 | 3.80 | 199,062 |
| 31 Oct 24 |
3.80000 -0.05 |
3.87 | 3.80 | 3.85 | 131,053 |
| 30 Oct 24 |
3.85000 +0.05 |
3.89 | 3.85 | 3.85 | 6,426 |
| 29 Oct 24 |
3.80000 +0.00 |
3.90 | 3.70 | 3.80 | 173,484 |
| 28 Oct 24 |
3.80000 +0.05 |
3.90 | 3.71 | 3.75 | 167,669 |
| 25 Oct 24 |
3.75000 +0.00 |
3.80 | 3.75 | 3.75 | 61,210 |
| 24 Oct 24 |
3.75000 -0.10 |
3.80 | 3.62 | 3.80 | 641,624 |
| 23 Oct 24 |
3.85000 +0.00 |
3.94 | 3.81 | 3.85 | 353,865 |
| 22 Oct 24 |
3.85000 +0.00 |
3.85 | 3.80 | 3.85 | 64,717 |
| 21 Oct 24 |
3.85000 +0.00 |
3.90 | 3.82 | 3.85 | 95,100 |
| 18 Oct 24 |
3.85000 -0.10 |
3.97 | 3.83 | 3.95 | 310,154 |
| 17 Oct 24 |
3.95000 -0.05 |
4.10 | 3.90 | 4.00 | 38,812 |
| 16 Oct 24 |
4.00000 +0.00 |
4.10 | 3.91 | 4.00 | 279,561 |
| 15 Oct 24 |
4.00000 -0.05 |
4.00 | 3.92 | 4.00 | 446,538 |
| 14 Oct 24 |
4.05000 +0.00 |
4.05 | 3.95 | 4.05 | 40,586 |
| 11 Oct 24 |
4.05000 +0.00 |
4.20 | 4.05 | 4.05 | 210,234 |
| 10 Oct 24 |
4.05000 +0.00 |
4.08 | 4.05 | 4.05 | 34,518 |
| 09 Oct 24 |
4.05000 -0.05 |
4.08 | 4.04 | 4.05 | 269,633 |
| 08 Oct 24 |
4.10000 +0.00 |
4.20 | 4.00 | 4.10 | 3,168,124 |
| 07 Oct 24 |
4.10000 -0.05 |
4.10 | 4.00 | 4.05 | 650,000 |
| 04 Oct 24 |
4.15000 +0.10 |
4.15 | 3.90 | 4.05 | 82,998 |
| 03 Oct 24 |
4.05000 +0.15 |
4.20 | 3.98 | 3.98 | 573,877 |
| 02 Oct 24 |
3.90000 -0.10 |
4.09 | 3.90 | 4.00 | 208,669 |
| 01 Oct 24 |
4.00000 +0.00 |
4.10 | 3.98 | 4.00 | 278,663 |
| 30 Sep 24 |
4.00000 +0.00 |
4.03 | 4.00 | 4.00 | 59,384 |
| 27 Sep 24 |
4.00000 +0.00 |
4.09 | 3.98 | 4.00 | 109,697 |
| 26 Sep 24 |
4.00000 +0.00 |
4.04 | 3.98 | 4.00 | 313,532 |
| 25 Sep 24 |
4.00000 +0.00 |
4.03 | 3.98 | 4.00 | 116,322 |
| 24 Sep 24 |
4.00000 +0.00 |
4.09 | 3.91 | 4.00 | 1,098,856 |
| 23 Sep 24 |
4.00000 -0.05 |
4.19 | 3.88 | 4.19 | 873,852 |
| 20 Sep 24 |
4.05000 +0.05 |
4.16 | 3.80 | 4.00 | 1,426,615 |
| 19 Sep 24 |
4.00000 +0.10 |
4.10 | 3.92 | 3.92 | 88,830 |
| 18 Sep 24 |
3.90000 +0.00 |
3.99 | 3.80 | 3.90 | 448,997 |
| 17 Sep 24 |
3.90000 -0.10 |
4.18 | 3.80 | 4.00 | 202,044 |
| 16 Sep 24 |
4.00000 -0.10 |
4.19 | 3.80 | 4.10 | 33,380 |
| 13 Sep 24 |
4.10000 +0.00 |
4.19 | 4.00 | 4.10 | 336,389 |
| 12 Sep 24 |
4.10000 +0.00 |
4.19 | 4.10 | 4.10 | 23 |
| 11 Sep 24 |
4.10000 -0.05 |
4.29 | 4.05 | 4.15 | 783,893 |
| 10 Sep 24 |
4.15000 +0.00 |
4.21 | 4.01 | 4.15 | 54,613 |
| 09 Sep 24 |
4.15000 +0.00 |
4.25 | 4.11 | 4.15 | 192,625 |
| 06 Sep 24 |
4.15000 -0.16 |
4.25 | 4.05 | 4.15 | 255,791 |
| 05 Sep 24 |
4.31000 +0.21 |
4.31 | 4.05 | 4.10 | 490,680 |
| 04 Sep 24 |
4.10000 -0.05 |
4.18 | 4.05 | 4.15 | 178,783 |
| 03 Sep 24 |
4.15000 -0.20 |
4.28 | 4.05 | 4.28 | 358,867 |
| 02 Sep 24 |
4.35000 +0.25 |
4.38 | 4.15 | 4.35 | 331,667 |
| 30 Aug 24 |
4.10000 +0.00 |
4.19 | 4.09 | 4.10 | 112,207 |
| 29 Aug 24 |
4.10000 -0.15 |
4.20 | 4.10 | 4.20 | 394,045 |
| 28 Aug 24 |
4.25000 +0.00 |
4.25 | 4.20 | 4.25 | 124,266 |
| 27 Aug 24 |
4.25000 -0.05 |
4.29 | 4.21 | 4.29 | 145,290 |
| 23 Aug 24 |
4.30000 +0.00 |
4.31 | 4.29 | 4.30 | 294,578 |
| 22 Aug 24 |
4.30000 +0.00 |
4.30 | 4.21 | 4.30 | 5,247 |
| 21 Aug 24 |
4.30000 +0.00 |
4.39 | 4.30 | 4.30 | 29,037 |
| 19 Aug 24 |
4.30000 -0.05 |
4.34 | 4.20 | 4.34 | 298,166 |
| 16 Aug 24 |
4.35000 +0.00 |
4.50 | 4.22 | 4.35 | 240,717 |
| 15 Aug 24 |
4.35000 +0.00 |
4.47 | 4.20 | 4.35 | 740,211 |
| 14 Aug 24 |
4.35000 -0.10 |
4.50 | 4.33 | 4.45 | 272,379 |
| 13 Aug 24 |
4.45000 +0.30 |
4.67 | 4.25 | 4.25 | 971,303 |
| 12 Aug 24 |
4.15000 +0.05 |
4.20 | 4.06 | 4.10 | 387,594 |
| 09 Aug 24 |
4.10000 +0.00 |
4.16 | 4.05 | 4.10 | 50,052 |
| 08 Aug 24 |
4.10000 -0.05 |
4.17 | 4.01 | 4.15 | 245,132 |
| 07 Aug 24 |
4.15000 -0.05 |
4.15 | 4.10 | 4.15 | 215,856 |
| 06 Aug 24 |
4.20000 -0.05 |
4.20 | 4.10 | 4.20 | 393,557 |
| 05 Aug 24 |
4.25000 -0.10 |
4.25 | 4.11 | 4.25 | 185,441 |
| 01 Aug 24 |
4.35000 +0.00 |
4.35 | 4.20 | 4.35 | 430,827 |
| 31 Jul 24 |
4.35000 +0.00 |
4.35 | 4.25 | 4.35 | 186,631 |
| 29 Jul 24 |
4.35000 +0.00 |
4.37 | 4.24 | 4.35 | 792,727 |
| 25 Jul 24 |
4.35000 +0.00 |
4.37 | 4.35 | 4.35 | 20,703 |
| 24 Jul 24 |
4.35000 +0.00 |
4.37 | 4.23 | 4.35 | 107,840 |
| 23 Jul 24 |
4.35000 +0.00 |
4.38 | 4.28 | 4.35 | 280,609 |
| 22 Jul 24 |
4.35000 +0.00 |
4.39 | 4.20 | 4.35 | 246,006 |
| 19 Jul 24 |
4.35000 +0.00 |
4.35 | 4.27 | 4.35 | 11,505 |
| 18 Jul 24 |
4.35000 +0.00 |
4.39 | 4.27 | 4.35 | 153,119 |
| 17 Jul 24 |
4.35000 +0.15 |
4.35 | 4.20 | 4.20 | 181,387 |
| 16 Jul 24 |
4.20000 +0.00 |
4.30 | 4.20 | 4.20 | 252,644 |
| 15 Jul 24 |
4.20000 -0.30 |
4.42 | 4.11 | 4.42 | 1,147,316 |
| 12 Jul 24 |
4.50000 +0.00 |
4.50 | 4.50 | 4.50 | 652,001 |
| 11 Jul 24 |
4.50000 +0.00 |
4.69 | 4.04 | 4.50 | 327,454 |
| 10 Jul 24 |
4.50000 +0.00 |
4.62 | 4.41 | 4.50 | 711,358 |
| 09 Jul 24 |
4.50000 +0.00 |
4.69 | 4.39 | 4.50 | 133,017 |
| 08 Jul 24 |
4.50000 +0.10 |
4.67 | 4.50 | 4.50 | 625,805 |
| 05 Jul 24 |
4.40000 +0.00 |
4.50 | 4.38 | 4.40 | 291,809 |
| 04 Jul 24 |
4.40000 +0.00 |
4.69 | 4.30 | 4.40 | 314,992 |
| 03 Jul 24 |
4.40000 -0.15 |
4.78 | 4.32 | 4.55 | 292,979 |
| 02 Jul 24 |
4.55000 +0.10 |
4.65 | 4.42 | 4.45 | 1,054,099 |
| 01 Jul 24 |
4.45000 +0.00 |
4.55 | 4.40 | 4.45 | 343,084 |
| 28 Jun 24 |
4.45000 +0.00 |
4.60 | 4.32 | 4.45 | 287,855 |
| 27 Jun 24 |
4.45000 +0.10 |
4.65 | 4.45 | 4.45 | 1,923,369 |
| 26 Jun 24 |
4.35000 +0.00 |
4.55 | 4.25 | 4.35 | 489,664 |
| 25 Jun 24 |
4.35000 -0.05 |
4.59 | 4.12 | 4.40 | 298,136 |
| 24 Jun 24 |
4.40000 +0.15 |
4.65 | 4.22 | 4.25 | 1,458,822 |
| 21 Jun 24 |
4.25000 +0.25 |
4.28 | 3.81 | 4.00 | 216,839 |
| 20 Jun 24 |
4.00000 -0.30 |
4.49 | 3.81 | 4.30 | 846,569 |
| 19 Jun 24 |
4.30000 +0.05 |
4.50 | 4.21 | 4.25 | 305,222 |
| 18 Jun 24 |
4.25000 -0.10 |
4.25 | 4.10 | 4.25 | 460,000 |
| 17 Jun 24 |
4.35000 +0.15 |
4.80 | 4.18 | 4.20 | 1,035,391 |
| 14 Jun 24 |
4.20000 +0.05 |
4.40 | 3.82 | 4.15 | 1,526,850 |
| 13 Jun 24 |
4.15000 +0.00 |
4.15 | 4.00 | 4.15 | 38,053 |
| 12 Jun 24 |
4.15000 -0.20 |
4.50 | 4.02 | 4.35 | 778,539 |
| 11 Jun 24 |
4.35000 +0.00 |
4.47 | 4.28 | 4.35 | 33,456 |
| 10 Jun 24 |
4.35000 +0.00 |
4.47 | 4.21 | 4.35 | 21,282 |
| 07 Jun 24 |
4.35000 +0.05 |
4.48 | 4.21 | 4.30 | 442,218 |
| 06 Jun 24 |
4.30000 +0.00 |
4.33 | 4.11 | 4.30 | 60,336 |
| 05 Jun 24 |
4.30000 -0.05 |
4.50 | 4.05 | 4.35 | 297,908 |
| 04 Jun 24 |
4.35000 +0.00 |
4.50 | 4.21 | 4.35 | 180,918 |
| 03 Jun 24 |
4.35000 +0.00 |
4.50 | 4.24 | 4.35 | 633,210 |
| 31 May 24 |
4.35000 +0.00 |
4.50 | 4.28 | 4.35 | 41,771 |
| 30 May 24 |
4.35000 -0.30 |
4.52 | 4.18 | 4.52 | 429,781 |
| 29 May 24 |
4.65000 -0.10 |
4.79 | 4.50 | 4.75 | 36,296 |
| 28 May 24 |
4.75000 -0.10 |
4.90 | 4.61 | 4.75 | 286,745 |
| 24 May 24 |
4.85000 -0.05 |
5.00 | 4.71 | 4.90 | 111,468 |
| 23 May 24 |
4.90000 +0.05 |
4.97 | 4.80 | 4.85 | 356,604 |
| 22 May 24 |
4.85000 +0.00 |
5.00 | 4.72 | 4.85 | 59,551 |
| 21 May 24 |
4.85000 +0.00 |
4.93 | 4.85 | 4.85 | 14,812 |
| 20 May 24 |
4.85000 +0.00 |
4.95 | 4.75 | 4.85 | 247,473 |
| 17 May 24 |
4.85000 +0.22 |
4.90 | 4.50 | 4.63 | 234,844 |
| 16 May 24 |
4.62500 +0.00 |
4.67 | 4.52 | 4.63 | 163,486 |
| 15 May 24 |
4.62500 +0.35 |
4.68 | 4.16 | 4.28 | 687,195 |
| 14 May 24 |
4.27500 -0.03 |
4.40 | 4.17 | 4.30 | 235,179 |
| 13 May 24 |
4.30000 +0.00 |
4.46 | 4.24 | 4.30 | 30,131 |
| 10 May 24 |
4.30000 +0.25 |
4.45 | 4.10 | 4.10 | 356,840 |
| 09 May 24 |
4.05000 -0.07 |
4.10 | 3.61 | 4.10 | 1,278,141 |
| 08 May 24 |
4.12500 +0.00 |
4.14 | 4.00 | 4.13 | 409,911 |
| 07 May 24 |
4.12500 -0.13 |
4.28 | 4.03 | 4.25 | 277,947 |
| 03 May 24 |
4.25000 -0.10 |
4.47 | 4.12 | 4.35 | 180,756 |
| 02 May 24 |
4.35000 +0.10 |
4.49 | 4.27 | 4.27 | 142,382 |
| 01 May 24 |
4.25000 +0.18 |
4.29 | 4.07 | 4.07 | 463,018 |
| 30 Apr 24 |
4.07500 -0.18 |
4.29 | 4.06 | 4.25 | 1,068,871 |
| 29 Apr 24 |
4.25000 +0.00 |
4.32 | 4.04 | 4.25 | 596,972 |
| 26 Apr 24 |
4.25000 +0.00 |
4.37 | 4.17 | 4.25 | 255,065 |
| 25 Apr 24 |
4.25000 -0.10 |
4.32 | 4.25 | 4.32 | 372,801 |
| 24 Apr 24 |
4.35000 -0.25 |
4.58 | 4.20 | 4.58 | 1,047,016 |
| 23 Apr 24 |
4.60000 -0.25 |
4.80 | 4.60 | 4.80 | 123,819 |
| 22 Apr 24 |
4.85000 +0.00 |
4.90 | 4.70 | 4.85 | 304,822 |
| 19 Apr 24 |
4.85000 +0.00 |
4.97 | 4.77 | 4.95 | 383,710 |
| 18 Apr 24 |
4.85000 +0.00 |
4.85 | 4.76 | 4.85 | 56,585 |
| 17 Apr 24 |
4.85000 +0.05 |
4.87 | 4.61 | 4.80 | 300,969 |
| 16 Apr 24 |
4.80000 +0.00 |
4.80 | 4.60 | 4.80 | 356,947 |
| 15 Apr 24 |
4.80000 +0.10 |
5.00 | 4.40 | 4.80 | 334,352 |
| 12 Apr 24 |
4.70000 -0.35 |
5.00 | 4.61 | 5.00 | 864,492 |
| 11 Apr 24 |
5.05000 +0.58 |
5.22 | 4.67 | 4.67 | 2,369,683 |
| 10 Apr 24 |
4.47500 +0.10 |
4.61 | 4.40 | 4.40 | 91,118 |
| 09 Apr 24 |
4.37500 +0.07 |
4.45 | 4.16 | 4.30 | 339,932 |
| 08 Apr 24 |
4.30000 -0.10 |
4.35 | 4.00 | 4.35 | 850,430 |
| 05 Apr 24 |
4.40000 +0.00 |
4.46 | 4.31 | 4.40 | 97,532 |
| 04 Apr 24 |
4.40000 +0.00 |
4.49 | 4.30 | 4.40 | 746,288 |
| 03 Apr 24 |
4.40000 -0.10 |
4.42 | 4.31 | 4.42 | 194,232 |
| 02 Apr 24 |
4.50000 -0.05 |
4.62 | 4.30 | 4.55 | 320,943 |
| 28 Mar 24 |
4.55000 +0.00 |
4.60 | 4.33 | 4.55 | 496,424 |
| 27 Mar 24 |
4.55000 -0.10 |
4.63 | 4.50 | 4.63 | 154,476 |
| 26 Mar 24 |
4.65000 +0.00 |
4.70 | 4.50 | 4.65 | 54,729 |
| 25 Mar 24 |
4.65000 +0.05 |
4.69 | 4.60 | 4.60 | 282,890 |
| 22 Mar 24 |
4.60000 -0.10 |
4.64 | 4.40 | 4.64 | 472,942 |
| 21 Mar 24 |
4.70000 -0.28 |
4.97 | 4.50 | 4.97 | 1,020,494 |
| 20 Mar 24 |
4.97500 +0.13 |
5.19 | 4.71 | 4.97 | 137,958 |
| 19 Mar 24 |
4.85000 -0.28 |
5.13 | 4.72 | 5.13 | 12,656 |
| 15 Mar 24 |
5.12500 +0.00 |
5.24 | 5.01 | 5.13 | 66,485 |
| 14 Mar 24 |
5.12500 +0.00 |
5.13 | 5.01 | 5.13 | 45,940 |
| 13 Mar 24 |
5.12500 -0.03 |
5.26 | 5.05 | 5.15 | 186,890 |
| 12 Mar 24 |
5.15000 +0.15 |
5.24 | 5.01 | 5.01 | 273,725 |
| 11 Mar 24 |
5.00000 +0.00 |
5.20 | 4.75 | 5.00 | 34,578 |
| 08 Mar 24 |
5.00000 -0.15 |
5.30 | 5.00 | 5.15 | 551,041 |
| 07 Mar 24 |
5.15000 +0.00 |
5.30 | 5.01 | 5.15 | 61,341 |
| 06 Mar 24 |
5.15000 +0.00 |
5.30 | 5.00 | 5.15 | 13,589 |
| 05 Mar 24 |
5.15000 -0.35 |
5.49 | 5.05 | 5.49 | 337,103 |
| 04 Mar 24 |
5.50000 -0.25 |
5.80 | 5.20 | 5.75 | 77,199 |
| 01 Mar 24 |
5.75000 +0.00 |
5.98 | 5.50 | 5.75 | 380,223 |
| 29 Feb 24 |
5.75000 +0.00 |
5.90 | 5.65 | 5.75 | 51,111 |
| 28 Feb 24 |
5.75000 +0.00 |
5.98 | 5.50 | 5.75 | 1,928 |
| 27 Feb 24 |
5.75000 -0.22 |
6.20 | 5.63 | 5.97 | 255,795 |
| 26 Feb 24 |
5.97500 +0.00 |
6.20 | 5.97 | 5.97 | 749,942 |
| 23 Feb 24 |
5.97500 +0.00 |
6.14 | 5.97 | 5.97 | 135,572 |
| 22 Feb 24 |
5.97500 +0.00 |
6.05 | 5.89 | 5.97 | 26,709 |
| 21 Feb 24 |
5.97500 +0.00 |
6.12 | 5.76 | 5.97 | 28,940 |
| 20 Feb 24 |
5.97500 +0.00 |
6.14 | 5.81 | 5.97 | 663,204 |
| 19 Feb 24 |
5.97500 +0.10 |
6.10 | 5.76 | 5.88 | 836,481 |
| 16 Feb 24 |
5.87500 +0.40 |
5.95 | 5.50 | 5.50 | 244,811 |
| 15 Feb 24 |
5.47500 +0.00 |
5.64 | 5.47 | 5.47 | 435,005 |
| 14 Feb 24 |
5.47500 +0.00 |
5.64 | 5.23 | 5.47 | 81,904 |
| 13 Feb 24 |
5.47500 -0.15 |
5.60 | 5.21 | 5.60 | 90,543 |
| 12 Feb 24 |
5.62500 -0.25 |
5.89 | 5.50 | 5.88 | 284,918 |
| 09 Feb 24 |
5.87500 +0.25 |
5.90 | 5.75 | 5.75 | 224,953 |
| 08 Feb 24 |
5.62500 +0.00 |
5.75 | 5.53 | 5.63 | 9,019 |
| 07 Feb 24 |
5.62500 -0.25 |
5.99 | 5.63 | 5.88 | 229,286 |
| 06 Feb 24 |
5.87500 +0.00 |
5.99 | 5.78 | 5.88 | 162,062 |
| 05 Feb 24 |
5.87500 -0.13 |
6.03 | 5.86 | 6.00 | 238,518 |
| 02 Feb 24 |
6.00000 -0.10 |
6.05 | 5.85 | 6.05 | 942,864 |
| 01 Feb 24 |
6.10000 +0.35 |
6.14 | 5.65 | 5.75 | 847,370 |
| 31 Jan 24 |
5.75000 -0.22 |
6.20 | 5.75 | 5.97 | 604,770 |
| 30 Jan 24 |
5.97500 +0.00 |
6.10 | 5.85 | 5.97 | 926,668 |
| 29 Jan 24 |
5.97500 -0.03 |
6.20 | 5.97 | 6.20 | 367,931 |
| 26 Jan 24 |
6.00000 +0.00 |
6.50 | 6.00 | 6.25 | 320,676 |
| 25 Jan 24 |
6.00000 +0.10 |
6.40 | 5.50 | 5.90 | 450,377 |
| 24 Jan 24 |
5.90000 +0.00 |
6.19 | 5.90 | 5.90 | 114,399 |
| 23 Jan 24 |
5.90000 +0.00 |
6.26 | 5.60 | 5.75 | 142,659 |
| 22 Jan 24 |
5.90000 +0.28 |
6.45 | 5.90 | 6.00 | 475,010 |
| 19 Jan 24 |
5.62500 -0.13 |
5.77 | 5.35 | 5.75 | 158,642 |
| 18 Jan 24 |
5.75000 +0.00 |
5.83 | 5.52 | 5.75 | 127,497 |
| 17 Jan 24 |
5.75000 -0.38 |
6.00 | 5.65 | 6.00 | 208,553 |
| 16 Jan 24 |
6.12500 +0.00 |
6.24 | 6.00 | 6.13 | 1,224,009 |
| 15 Jan 24 |
6.12500 -0.13 |
6.25 | 6.00 | 6.25 | 788,872 |
| 12 Jan 24 |
6.25000 +0.00 |
7.00 | 6.00 | 6.25 | 1,309,065 |
| 11 Jan 24 |
6.25000 +0.13 |
6.45 | 6.00 | 6.13 | 670,205 |
| 10 Jan 24 |
6.12500 -0.13 |
6.25 | 6.00 | 6.13 | 1,199,051 |
| 09 Jan 24 |
6.25000 +0.50 |
7.45 | 6.02 | 6.40 | 3,265,021 |
| 08 Jan 24 |
5.75000 -0.50 |
6.40 | 5.65 | 6.25 | 1,083,445 |
| 05 Jan 24 |
6.25000 +0.00 |
6.43 | 6.00 | 6.25 | 209,171 |
| 04 Jan 24 |
6.25000 +0.00 |
6.48 | 6.10 | 6.25 | 1,469,556 |
| 03 Jan 24 |
6.25000 +0.00 |
6.78 | 6.15 | 6.25 | 1,693,698 |
| 02 Jan 24 |
6.25000 +0.50 |
6.50 | 5.61 | 5.75 | 1,115,658 |
| 29 Dec 23 |
5.75000 -0.35 |
6.20 | 5.68 | 6.10 | 505,663 |
| 28 Dec 23 |
6.10000 +0.10 |
6.30 | 5.83 | 6.00 | 140,084 |
| 27 Dec 23 |
6.00000 +0.15 |
6.30 | 5.82 | 5.85 | 471,461 |
| 22 Dec 23 |
5.85000 +0.00 |
5.85 | 5.70 | 5.85 | 346,094 |
| 21 Dec 23 |
5.85000 -0.40 |
6.25 | 5.70 | 6.25 | 859,686 |
| 20 Dec 23 |
6.25000 +0.80 |
6.49 | 5.70 | 5.90 | 1,760,004 |
| 19 Dec 23 |
5.45000 +0.60 |
6.26 | 5.20 | 5.20 | 1,395,074 |
| 18 Dec 23 |
4.85000 +0.75 |
5.10 | 4.15 | 4.25 | 1,334,226 |
| 15 Dec 23 |
4.10000 +0.00 |
4.12 | 4.00 | 4.10 | 151,120 |
| 14 Dec 23 |
4.10000 +0.00 |
4.10 | 4.00 | 4.10 | 160,793 |
| 13 Dec 23 |
4.10000 +0.00 |
4.15 | 4.01 | 4.10 | 141,664 |
| 12 Dec 23 |
4.10000 -0.10 |
4.30 | 4.08 | 4.20 | 126,346 |
| 11 Dec 23 |
4.20000 +0.00 |
4.39 | 4.06 | 4.20 | 74,249 |
| 08 Dec 23 |
4.20000 +0.00 |
4.40 | 4.10 | 4.20 | 410,991 |
| 07 Dec 23 |
4.20000 +0.00 |
4.40 | 4.10 | 4.20 | 71,519 |
| 06 Dec 23 |
4.20000 -0.10 |
4.40 | 4.02 | 4.30 | 839,996 |
| 05 Dec 23 |
4.30000 -0.05 |
4.48 | 4.13 | 4.35 | 183,683 |
| 04 Dec 23 |
4.35000 +0.00 |
4.48 | 4.20 | 4.35 | 174,980 |
| 01 Dec 23 |
4.35000 -0.20 |
4.52 | 4.35 | 4.52 | 329,417 |
| 30 Nov 23 |
4.55000 +0.00 |
4.55 | 4.45 | 4.55 | 105,013 |
| 29 Nov 23 |
4.55000 +0.15 |
4.68 | 4.39 | 4.40 | 400,499 |
| 28 Nov 23 |
4.40000 -0.15 |
4.47 | 4.30 | 4.47 | 333,901 |
| 27 Nov 23 |
4.55000 +0.05 |
4.57 | 4.35 | 4.50 | 82,887 |
| 24 Nov 23 |
4.50000 -0.30 |
4.79 | 4.35 | 4.79 | 981,657 |
| 23 Nov 23 |
4.80000 +0.00 |
4.80 | 4.70 | 4.80 | 172,056 |
| 22 Nov 23 |
4.80000 -0.05 |
4.82 | 4.74 | 4.82 | 35,000 |
| 20 Nov 23 |
4.85000 -0.03 |
4.94 | 4.73 | 4.82 | 170,450 |
| 17 Nov 23 |
4.88000 -0.02 |
4.99 | 4.65 | 4.90 | 290,241 |
| 16 Nov 23 |
4.90000 +0.00 |
4.99 | 4.85 | 4.90 | 198,475 |
| 15 Nov 23 |
4.90000 -0.25 |
5.00 | 4.80 | 5.00 | 486,592 |
| 14 Nov 23 |
5.15000 -0.05 |
5.22 | 5.03 | 5.20 | 359,552 |
| 13 Nov 23 |
5.20000 +0.30 |
5.34 | 5.00 | 5.00 | 673,860 |
| 10 Nov 23 |
4.90000 +0.10 |
5.00 | 4.70 | 4.80 | 259,118 |
| 09 Nov 23 |
4.80000 +0.30 |
4.80 | 4.34 | 4.50 | 645,515 |
| 08 Nov 23 |
4.50000 +0.00 |
4.67 | 4.34 | 4.50 | 6,370 |
| 07 Nov 23 |
4.50000 +0.00 |
4.69 | 4.31 | 4.50 | 72,664 |
| 06 Nov 23 |
4.50000 +0.00 |
4.62 | 4.35 | 4.50 | 138,339 |
| 03 Nov 23 |
4.50000 +0.15 |
4.68 | 4.20 | 4.35 | 103,551 |
| 02 Nov 23 |
4.35000 +0.00 |
4.35 | 4.20 | 4.35 | 48,000 |
| 01 Nov 23 |
4.35000 -0.10 |
4.40 | 4.20 | 4.40 | 61,959 |
| 31 Oct 23 |
4.45000 -0.20 |
4.47 | 4.22 | 4.47 | 96,213 |
| 30 Oct 23 |
4.65000 -0.05 |
4.65 | 4.32 | 4.65 | 98,544 |
| 27 Oct 23 |
4.70000 +0.00 |
4.80 | 4.70 | 4.70 | 85,000 |
| 26 Oct 23 |
4.70000 +0.00 |
4.70 | 4.47 | 4.70 | 73,661 |
| 25 Oct 23 |
4.70000 +0.00 |
4.70 | 4.62 | 4.70 | 15,688 |
| 24 Oct 23 |
4.70000 +0.00 |
4.75 | 4.67 | 4.70 | 25,925 |
| 23 Oct 23 |
4.70000 +0.00 |
4.78 | 4.66 | 4.70 | 15,284 |
| 20 Oct 23 |
4.70000 -0.25 |
4.86 | 4.55 | 4.75 | 652,776 |
| 19 Oct 23 |
4.95000 +0.00 |
4.95 | 4.60 | 4.95 | 162,377 |
| 18 Oct 23 |
4.95000 +0.00 |
5.00 | 4.78 | 4.95 | 259,823 |
| 17 Oct 23 |
4.95000 +0.00 |
4.99 | 4.75 | 4.95 | 118,535 |
| 16 Oct 23 |
4.95000 -0.05 |
5.14 | 4.75 | 5.00 | 608,457 |
| 13 Oct 23 |
5.00000 +0.00 |
5.08 | 4.80 | 5.00 | 153,855 |
| 12 Oct 23 |
5.00000 -0.05 |
5.30 | 4.85 | 5.05 | 678,916 |
| 11 Oct 23 |
5.05000 +0.00 |
5.15 | 4.90 | 5.05 | 51,295 |
| 10 Oct 23 |
5.05000 +0.15 |
5.19 | 4.90 | 4.90 | 560,920 |
| 09 Oct 23 |
4.90000 +0.00 |
5.00 | 4.85 | 4.90 | 127,661 |
| 06 Oct 23 |
4.90000 +0.00 |
4.97 | 4.81 | 4.90 | 391,406 |
| 05 Oct 23 |
4.90000 +0.00 |
4.99 | 4.80 | 4.90 | 31,658 |
| 04 Oct 23 |
4.90000 -0.20 |
5.18 | 4.66 | 5.10 | 951,533 |
| 03 Oct 23 |
5.10000 +0.00 |
5.18 | 5.05 | 5.10 | 301,875 |
| 02 Oct 23 |
5.10000 +0.35 |
5.23 | 4.81 | 4.81 | 651,504 |
| 29 Sep 23 |
4.75000 -0.38 |
4.99 | 4.58 | 4.88 | 430,469 |
| 28 Sep 23 |
5.12500 -0.22 |
5.34 | 5.00 | 5.34 | 204,335 |
| 27 Sep 23 |
5.35000 -0.40 |
5.67 | 5.20 | 5.67 | 271,745 |
| 26 Sep 23 |
5.75000 +0.00 |
5.90 | 5.50 | 5.75 | 270,845 |
| 25 Sep 23 |
5.75000 +0.00 |
5.98 | 5.55 | 5.75 | 37,489 |
| 22 Sep 23 |
5.75000 +0.00 |
5.87 | 5.50 | 5.75 | 650,284 |
| 21 Sep 23 |
5.75000 +0.00 |
5.75 | 5.63 | 5.75 | 38,560 |
| 20 Sep 23 |
5.75000 +0.00 |
5.75 | 5.64 | 5.75 | 25,266 |
| 19 Sep 23 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 24,466 |
| 18 Sep 23 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 246,397 |
| 15 Sep 23 |
5.75000 +0.13 |
5.75 | 5.50 | 5.63 | 145,765 |
| 14 Sep 23 |
5.62500 -0.13 |
5.63 | 5.50 | 5.63 | 126,147 |
| 13 Sep 23 |
5.75000 +0.00 |
5.75 | 5.55 | 5.75 | 18,004 |
| 12 Sep 23 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 121,801 |
| 11 Sep 23 |
5.75000 +0.15 |
5.79 | 5.50 | 5.75 | 284,748 |
| 08 Sep 23 |
5.60000 -0.65 |
6.00 | 5.57 | 6.00 | 603,450 |
| 07 Sep 23 |
6.25000 -0.13 |
6.25 | 5.75 | 6.25 | 63,053 |
| 06 Sep 23 |
6.37500 -0.10 |
6.70 | 6.25 | 6.47 | 1,152,649 |
| 05 Sep 23 |
6.47500 +0.42 |
6.70 | 5.93 | 6.05 | 745,717 |
| 04 Sep 23 |
6.05000 +0.05 |
6.21 | 5.97 | 6.00 | 518,453 |
| 01 Sep 23 |
6.00000 +0.00 |
6.15 | 5.92 | 6.00 | 49,024 |
| 31 Aug 23 |
6.00000 +0.50 |
6.00 | 5.34 | 5.50 | 659,151 |
| 30 Aug 23 |
5.50000 +0.13 |
5.70 | 5.33 | 5.38 | 244,932 |
| 29 Aug 23 |
5.37500 +0.00 |
5.50 | 5.25 | 5.38 | 787,272 |
| 25 Aug 23 |
5.37500 -0.13 |
5.53 | 5.00 | 5.50 | 133,650 |
| 24 Aug 23 |
5.50000 -0.38 |
5.75 | 5.25 | 5.75 | 575,106 |
| 23 Aug 23 |
5.87500 +0.00 |
5.96 | 5.75 | 5.88 | 58,439 |
| 22 Aug 23 |
5.87500 -0.13 |
5.96 | 5.76 | 5.96 | 255,519 |
| 21 Aug 23 |
6.00000 -0.13 |
6.07 | 5.76 | 6.07 | 304,032 |
| 18 Aug 23 |
6.12500 +0.00 |
6.13 | 6.00 | 6.13 | 99,359 |
| 17 Aug 23 |
6.12500 +0.00 |
6.14 | 6.09 | 6.13 | 189,222 |
| 16 Aug 23 |
6.12500 +0.38 |
6.44 | 6.01 | 6.13 | 568,432 |
| 15 Aug 23 |
5.75000 -0.13 |
5.85 | 5.75 | 5.85 | 61,621 |
| 14 Aug 23 |
5.87500 +0.00 |
5.89 | 5.76 | 5.88 | 213,769 |
| 11 Aug 23 |
5.87500 +0.00 |
6.00 | 5.75 | 5.88 | 431,865 |
| 10 Aug 23 |
5.87500 -0.25 |
6.00 | 5.66 | 6.00 | 266,626 |
| 09 Aug 23 |
6.12500 -0.13 |
6.33 | 6.00 | 6.25 | 336,222 |
| 08 Aug 23 |
6.25000 -0.13 |
6.43 | 6.05 | 6.38 | 655,440 |
| 07 Aug 23 |
6.37500 +0.13 |
6.49 | 6.28 | 6.28 | 59,715 |
| 04 Aug 23 |
6.25000 -0.25 |
6.47 | 6.16 | 6.47 | 436,528 |
| 03 Aug 23 |
6.50000 -0.13 |
6.79 | 6.30 | 6.63 | 777,023 |
| 02 Aug 23 |
6.62500 +0.38 |
6.75 | 6.17 | 6.25 | 793,160 |
| 01 Aug 23 |
6.25000 +0.00 |
6.45 | 6.10 | 6.25 | 743,034 |
| 31 Jul 23 |
6.25000 -1.25 |
7.00 | 6.02 | 7.00 | 4,406,562 |
| 28 Jul 23 |
7.50000 +0.00 |
7.74 | 7.32 | 7.50 | 29,136 |
| 27 Jul 23 |
7.50000 -0.13 |
7.95 | 7.30 | 7.63 | 337,799 |
| 26 Jul 23 |
7.62500 +0.25 |
7.80 | 7.35 | 7.38 | 354,472 |
| 25 Jul 23 |
7.37500 -0.38 |
7.74 | 7.10 | 7.74 | 368,345 |
| 24 Jul 23 |
7.75000 +0.00 |
7.95 | 7.50 | 7.75 | 152,943 |
| 21 Jul 23 |
7.75000 +0.25 |
8.00 | 7.55 | 7.55 | 553,155 |
| 20 Jul 23 |
7.50000 +0.13 |
7.88 | 7.50 | 7.50 | 364,496 |
| 19 Jul 23 |
7.37500 -0.10 |
7.66 | 7.30 | 7.47 | 170,399 |
| 18 Jul 23 |
7.47500 +0.13 |
7.69 | 7.10 | 7.35 | 31,534 |
| 17 Jul 23 |
7.35000 +0.35 |
7.69 | 7.10 | 7.38 | 281,185 |
| 14 Jul 23 |
7.00000 -0.50 |
7.74 | 7.00 | 7.50 | 349,267 |
| 13 Jul 23 |
7.50000 +0.25 |
7.69 | 7.13 | 7.25 | 128,494 |
| 12 Jul 23 |
7.25000 +0.13 |
7.52 | 6.71 | 7.13 | 340,231 |
| 11 Jul 23 |
7.12500 -0.38 |
8.24 | 7.03 | 8.00 | 506,550 |
| 10 Jul 23 |
7.50000 -0.38 |
8.38 | 7.50 | 7.88 | 692,366 |
| 07 Jul 23 |
7.87500 +0.38 |
8.89 | 7.86 | 7.86 | 1,284,982 |
| 06 Jul 23 |
7.50000 +1.13 |
7.75 | 6.00 | 6.38 | 979,615 |
| 05 Jul 23 |
6.37500 -1.13 |
7.70 | 6.16 | 7.70 | 2,095,312 |
| 04 Jul 23 |
7.50000 -1.75 |
9.38 | 7.25 | 9.25 | 2,461,346 |
| 03 Jul 23 |
9.25000 -0.15 |
10.16 | 9.17 | 9.52 | 787,962 |
| 30 Jun 23 |
9.40000 +0.55 |
9.90 | 8.98 | 8.98 | 862,760 |
| 29 Jun 23 |
8.85000 -1.10 |
10.19 | 8.30 | 9.95 | 2,099,955 |
| 28 Jun 23 |
9.95000 +0.05 |
10.40 | 9.51 | 9.90 | 1,249,278 |
| 27 Jun 23 |
9.90000 -1.95 |
12.14 | 9.57 | 12.00 | 4,585,161 |
| 26 Jun 23 |
11.85000 +2.80 |
12.16 | 9.02 | 9.05 | 4,044,397 |
| 23 Jun 23 |
9.05000 +0.90 |
9.30 | 8.11 | 8.15 | 2,643,106 |
| 22 Jun 23 |
8.15000 +0.10 |
8.45 | 8.15 | 8.15 | 600,609 |
| 21 Jun 23 |
8.05000 -0.27 |
8.38 | 7.60 | 8.32 | 1,235,504 |
| 20 Jun 23 |
8.32500 -0.43 |
8.90 | 7.90 | 8.75 | 2,640,727 |
| 19 Jun 23 |
8.75000 +0.85 |
9.20 | 8.00 | 8.10 | 4,464,682 |
| 16 Jun 23 |
7.90000 -0.30 |
8.70 | 7.57 | 8.60 | 3,816,554 |
| 15 Jun 23 |
8.20000 +1.50 |
9.20 | 6.80 | 6.80 | 9,198,009 |
| 14 Jun 23 |
6.70000 +0.75 |
6.78 | 5.90 | 5.95 | 3,910,704 |
| 13 Jun 23 |
5.95000 -0.15 |
6.30 | 5.81 | 6.20 | 2,116,739 |
| 12 Jun 23 |
6.10000 +1.10 |
6.40 | 4.98 | 4.98 | 9,115,964 |
| 09 Jun 23 |
5.00000 +1.25 |
5.00 | 3.70 | 3.75 | 2,235,100 |
| 08 Jun 23 |
3.75000 +0.01 |
3.80 | 3.62 | 3.65 | 842,798 |
| 07 Jun 23 |
3.74000 -0.21 |
4.00 | 3.70 | 3.95 | 2,183,454 |
| 06 Jun 23 |
3.95000 +0.05 |
4.00 | 3.71 | 3.75 | 2,158,366 |
| 05 Jun 23 |
3.90000 +0.25 |
4.02 | 3.63 | 3.85 | 8,648,556 |
| 02 Jun 23 |
3.65000 +0.05 |
3.79 | 3.65 | 3.65 | 576,250 |
| 01 Jun 23 |
3.60000 -0.10 |
3.85 | 3.60 | 3.70 | 272,454 |
| 31 May 23 |
3.70000 +0.15 |
3.85 | 3.69 | 3.69 | 529,833 |
| 30 May 23 |
3.55000 +0.10 |
3.69 | 3.46 | 3.60 | 86,923 |
| 26 May 23 |
3.45000 +0.00 |
3.48 | 3.42 | 3.45 | 80,715 |
| 25 May 23 |
3.45000 +0.00 |
3.49 | 3.40 | 3.45 | 1,251 |
| 24 May 23 |
3.45000 +0.05 |
3.49 | 3.45 | 3.45 | 678,902 |
| 23 May 23 |
3.40000 -0.05 |
3.49 | 3.30 | 3.45 | 358,242 |
| 22 May 23 |
3.45000 -0.45 |
3.94 | 3.35 | 3.90 | 367,175 |
| 19 May 23 |
3.90000 +0.10 |
3.96 | 3.73 | 3.80 | 711,394 |
| 18 May 23 |
3.80000 -0.10 |
3.80 | 3.79 | 3.80 | 62,020 |
| 17 May 23 |
3.90000 -0.70 |
4.33 | 3.85 | 4.33 | 672,487 |
| 16 May 23 |
4.60000 -0.10 |
4.74 | 4.50 | 4.70 | 257,619 |
| 15 May 23 |
4.70000 +0.00 |
4.80 | 4.53 | 4.70 | 52,248 |
| 12 May 23 |
4.70000 +0.45 |
4.83 | 4.36 | 4.70 | 519,739 |
| 11 May 23 |
4.25000 +0.00 |
4.30 | 4.08 | 4.25 | 166,094 |
| 09 May 23 |
4.25000 +0.00 |
4.32 | 4.06 | 4.25 | 183,452 |
| 05 May 23 |
4.25000 -0.50 |
4.87 | 4.00 | 4.65 | 371,016 |
| 04 May 23 |
4.75000 +0.00 |
4.75 | 4.55 | 4.75 | 130,169 |
| 03 May 23 |
4.75000 +0.00 |
4.75 | 4.69 | 4.75 | 15,744 |
| 02 May 23 |
4.75000 +0.00 |
5.00 | 4.68 | 4.75 | 6,783 |
| 28 Apr 23 |
4.75000 +0.00 |
4.75 | 4.66 | 4.75 | 20,175 |
| 27 Apr 23 |
4.75000 +0.00 |
4.95 | 4.75 | 4.75 | 109,859 |
| 26 Apr 23 |
4.75000 -0.13 |
4.96 | 4.63 | 4.75 | 80,917 |
| 24 Apr 23 |
4.87500 +0.00 |
4.98 | 4.77 | 4.88 | 54,792 |
| 21 Apr 23 |
4.87500 +0.00 |
5.00 | 4.50 | 4.88 | 895,429 |
| 20 Apr 23 |
4.87500 +0.13 |
5.14 | 4.72 | 4.75 | 799,247 |
| 19 Apr 23 |
4.75000 +0.00 |
4.97 | 4.57 | 4.75 | 176,932 |
| 18 Apr 23 |
4.75000 +0.00 |
5.00 | 4.50 | 4.75 | 635,059 |
| 17 Apr 23 |
4.75000 +0.35 |
5.00 | 4.50 | 4.55 | 1,822,257 |
| 14 Apr 23 |
4.40000 +0.50 |
4.70 | 3.77 | 3.90 | 876,887 |
| 13 Apr 23 |
3.90000 +0.05 |
3.90 | 3.72 | 3.85 | 22,159 |
| 12 Apr 23 |
3.85000 +0.00 |
3.88 | 3.71 | 3.85 | 83,749 |
| 11 Apr 23 |
3.85000 +0.35 |
3.85 | 3.61 | 3.61 | 706,408 |
| 06 Apr 23 |
3.50000 +0.20 |
3.63 | 3.20 | 3.30 | 466,841 |
| 05 Apr 23 |
3.30000 +0.10 |
3.30 | 3.18 | 3.20 | 245,000 |
| 04 Apr 23 |
3.20000 -0.15 |
3.30 | 3.00 | 3.30 | 1,113,207 |
| 03 Apr 23 |
3.35000 -0.03 |
3.50 | 3.00 | 3.35 | 1,151,528 |
| 31 Mar 23 |
3.37500 +0.00 |
3.50 | 3.38 | 3.38 | 64,052 |
| 30 Mar 23 |
3.37500 +0.00 |
3.40 | 3.25 | 3.38 | 472,185 |
| 29 Mar 23 |
3.37500 -0.03 |
3.45 | 3.26 | 3.40 | 228,626 |
| 28 Mar 23 |
3.40000 -0.13 |
3.45 | 3.30 | 3.45 | 38,552 |
| 27 Mar 23 |
3.52500 -0.22 |
3.78 | 3.40 | 3.75 | 40,636 |
| 24 Mar 23 |
3.75000 +0.00 |
3.79 | 3.51 | 3.75 | 436,865 |
| 23 Mar 23 |
3.75000 +0.13 |
4.18 | 3.70 | 4.00 | 704,967 |
| 22 Mar 23 |
3.62500 -0.17 |
3.90 | 3.53 | 3.80 | 207,046 |
| 21 Mar 23 |
3.80000 -0.45 |
4.24 | 3.60 | 4.20 | 193,844 |
| 20 Mar 23 |
4.25000 +0.00 |
4.25 | 4.10 | 4.25 | 43,275 |
| 17 Mar 23 |
4.25000 +0.00 |
4.30 | 4.10 | 4.25 | 1,686 |
| 16 Mar 23 |
4.25000 -0.05 |
4.25 | 4.10 | 4.25 | 2,272 |
| 15 Mar 23 |
4.30000 +0.00 |
4.35 | 4.10 | 4.30 | 27,999 |
| 14 Mar 23 |
4.30000 -0.05 |
4.38 | 4.22 | 4.35 | 32,542 |
| 13 Mar 23 |
4.35000 -0.35 |
4.66 | 4.21 | 4.66 | 615,639 |
| 10 Mar 23 |
4.70000 -0.15 |
4.70 | 4.70 | 4.70 | 19,870 |
| 09 Mar 23 |
4.85000 +0.00 |
4.85 | 4.85 | 4.85 | 25,710 |
| 08 Mar 23 |
4.85000 +0.00 |
4.89 | 4.70 | 4.85 | 211,149 |
| 07 Mar 23 |
4.85000 +0.00 |
4.94 | 4.70 | 4.85 | 152,019 |
| 06 Mar 23 |
4.85000 +0.00 |
4.85 | 4.76 | 4.85 | 17,873 |
| 03 Mar 23 |
4.85000 +0.00 |
5.00 | 4.76 | 4.85 | 80,068 |
| 01 Mar 23 |
4.85000 +0.00 |
4.85 | 4.76 | 4.85 | 12,574 |
| 28 Feb 23 |
4.85000 +0.00 |
5.10 | 4.78 | 4.85 | 551,697 |
| 27 Feb 23 |
4.85000 +0.10 |
4.97 | 4.66 | 4.75 | 12,468 |
| 24 Feb 23 |
4.75000 +0.25 |
4.93 | 4.75 | 4.75 | 166,323 |
| 20 Feb 23 |
4.50000 +0.00 |
4.60 | 4.36 | 4.50 | 43,569 |
| 17 Feb 23 |
4.50000 -0.15 |
4.68 | 4.50 | 4.50 | 2,213 |
| 15 Feb 23 |
4.65000 +0.25 |
4.65 | 4.36 | 4.40 | 50,082 |
| 14 Feb 23 |
4.40000 +0.00 |
4.49 | 4.36 | 4.40 | 22,370 |
| 13 Feb 23 |
4.40000 -0.10 |
4.49 | 4.40 | 4.40 | 11,452 |
| 10 Feb 23 |
4.50000 -0.15 |
4.59 | 4.30 | 4.59 | 97,633 |
| 09 Feb 23 |
4.65000 +0.00 |
4.65 | 4.50 | 4.65 | 93,223 |
| 08 Feb 23 |
4.65000 +0.00 |
4.68 | 4.50 | 4.65 | 21,013 |
| 07 Feb 23 |
4.65000 +0.00 |
4.71 | 4.65 | 4.65 | 6,158 |
| 06 Feb 23 |
4.65000 -0.50 |
5.00 | 4.50 | 5.00 | 215,332 |
| 03 Feb 23 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 30,490 |
| 02 Feb 23 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 19,531 |
| 31 Jan 23 |
5.15000 +0.00 |
5.15 | 5.14 | 5.15 | 77 |
| 30 Jan 23 |
5.15000 +0.40 |
5.40 | 5.15 | 5.15 | 50,201 |
| 27 Jan 23 |
4.75000 +0.10 |
4.90 | 4.58 | 4.65 | 474,272 |
| 26 Jan 23 |
4.65000 +0.18 |
4.65 | 4.40 | 4.47 | 132,435 |
| 25 Jan 23 |
4.47500 +0.00 |
4.63 | 4.47 | 4.47 | 533,036 |
| 24 Jan 23 |
4.47500 -0.18 |
4.51 | 4.47 | 4.51 | 15,000 |
| 23 Jan 23 |
4.65000 -0.15 |
4.65 | 4.58 | 4.65 | 13,302 |
| 20 Jan 23 |
4.80000 +0.00 |
4.85 | 4.61 | 4.80 | 22,968 |
| 19 Jan 23 |
4.80000 +0.00 |
4.85 | 4.60 | 4.80 | 42,652 |
| 18 Jan 23 |
4.80000 +0.00 |
4.84 | 4.65 | 4.80 | 11,993 |
| 17 Jan 23 |
4.80000 +0.20 |
4.80 | 4.45 | 4.55 | 670,278 |
| 16 Jan 23 |
4.60000 +0.30 |
4.89 | 4.45 | 4.45 | 982,130 |
| 13 Jan 23 |
4.30000 -0.15 |
4.45 | 4.24 | 4.45 | 1,513,180 |
| 12 Jan 23 |
4.45000 +0.00 |
4.50 | 4.24 | 4.45 | 159,860 |
| 11 Jan 23 |
4.45000 +0.00 |
4.60 | 4.20 | 4.45 | 544,131 |
| 10 Jan 23 |
4.45000 +0.20 |
4.80 | 4.15 | 4.65 | 717,269 |
| 09 Jan 23 |
4.25000 -0.40 |
4.72 | 4.25 | 4.65 | 83,987 |
| 06 Jan 23 |
4.65000 -0.10 |
4.80 | 4.51 | 4.75 | 505,555 |
| 05 Jan 23 |
4.75000 -0.15 |
4.93 | 4.75 | 4.90 | 131,876 |
| 04 Jan 23 |
4.90000 -0.25 |
5.24 | 4.90 | 5.15 | 365,648 |
| 03 Jan 23 |
5.15000 +0.40 |
5.40 | 4.64 | 4.75 | 528,762 |
| 30 Dec 22 |
4.75000 -0.55 |
5.98 | 4.20 | 5.30 | 2,438,166 |
| 29 Dec 22 |
5.30000 +0.00 |
5.30 | 5.10 | 5.30 | 86,550 |
| 28 Dec 22 |
5.30000 -0.45 |
5.50 | 5.30 | 5.50 | 10,108 |
| 23 Dec 22 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 72,878 |
| 21 Dec 22 |
5.75000 +0.00 |
5.75 | 5.51 | 5.75 | 4,436 |
| 20 Dec 22 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 176,991 |
| 19 Dec 22 |
5.75000 +0.00 |
5.80 | 5.55 | 5.75 | 1,744 |
| 16 Dec 22 |
5.75000 +0.00 |
5.80 | 5.75 | 5.75 | 35,975 |
| 15 Dec 22 |
5.75000 +0.10 |
5.75 | 5.52 | 5.75 | 159,831 |
| 14 Dec 22 |
5.65000 +0.00 |
5.74 | 5.62 | 5.65 | 1,667,795 |
| 13 Dec 22 |
5.65000 -0.10 |
5.78 | 5.50 | 5.75 | 560,386 |
| 09 Dec 22 |
5.75000 -0.50 |
6.09 | 5.63 | 6.09 | 389,295 |
| 08 Dec 22 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 124,911 |
| 06 Dec 22 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 63,861 |
| 05 Dec 22 |
6.25000 +0.00 |
6.47 | 5.80 | 6.25 | 590,735 |
| 02 Dec 22 |
6.25000 +0.00 |
6.25 | 6.24 | 6.25 | 29,001 |
| 01 Dec 22 |
6.25000 +0.00 |
6.29 | 6.25 | 6.25 | 94,340 |
| 30 Nov 22 |
6.25000 -0.15 |
6.88 | 6.20 | 6.40 | 2,156,520 |
| 29 Nov 22 |
6.40000 +0.15 |
6.40 | 6.00 | 6.25 | 250,400 |
| 28 Nov 22 |
6.25000 +0.25 |
6.49 | 6.05 | 6.05 | 143,612 |
| 25 Nov 22 |
6.00000 +0.15 |
6.41 | 5.50 | 5.85 | 517,343 |
| 24 Nov 22 |
5.85000 +0.10 |
6.00 | 5.85 | 5.85 | 47,424 |
| 23 Nov 22 |
5.75000 +0.30 |
5.99 | 5.47 | 5.47 | 224,445 |
| 22 Nov 22 |
5.45000 +0.35 |
5.66 | 5.45 | 5.45 | 145,825 |
| 21 Nov 22 |
5.10000 +0.00 |
5.42 | 5.02 | 5.10 | 25,902 |
| 18 Nov 22 |
5.10000 +0.20 |
5.70 | 4.53 | 4.90 | 1,656,229 |
| 17 Nov 22 |
4.90000 -0.10 |
5.50 | 4.71 | 5.00 | 771,011 |
| 16 Nov 22 |
5.00000 +0.20 |
5.00 | 4.73 | 4.75 | 55,970 |
| 15 Nov 22 |
4.80000 -0.25 |
4.80 | 4.71 | 4.80 | 99,951 |
| 14 Nov 22 |
5.05000 +0.00 |
5.29 | 4.72 | 5.05 | 23,193 |
| 11 Nov 22 |
5.05000 +0.00 |
5.36 | 5.05 | 5.05 | 100,000 |
| 10 Nov 22 |
5.05000 -0.20 |
5.05 | 4.75 | 5.05 | 204,204 |
| 09 Nov 22 |
5.25000 +0.05 |
5.40 | 5.00 | 5.20 | 860,074 |
| 08 Nov 22 |
5.20000 +0.00 |
5.38 | 5.10 | 5.20 | 62,121 |
| 07 Nov 22 |
5.20000 +0.25 |
5.40 | 5.10 | 5.10 | 205,184 |
| 04 Nov 22 |
4.95000 +0.45 |
5.00 | 4.10 | 4.50 | 348,628 |
| 03 Nov 22 |
4.50000 +0.00 |
4.84 | 4.50 | 4.50 | 1,033 |
| 02 Nov 22 |
4.50000 +0.00 |
4.50 | 4.35 | 4.50 | 200 |
| 01 Nov 22 |
4.50000 +0.00 |
4.50 | 4.00 | 4.50 | 6,470 |
| 31 Oct 22 |
4.50000 +0.00 |
4.55 | 4.50 | 4.50 | 156,000 |
| 27 Oct 22 |
4.50000 +0.00 |
4.80 | 4.50 | 4.50 | 15,499 |
| 25 Oct 22 |
4.50000 +0.00 |
4.90 | 4.50 | 4.50 | 10,204 |
| 21 Oct 22 |
4.50000 +0.00 |
4.90 | 4.50 | 4.50 | 102 |
| 20 Oct 22 |
4.50000 +0.00 |
4.89 | 4.19 | 4.50 | 31,610 |
| 17 Oct 22 |
4.50000 +0.00 |
4.80 | 4.10 | 4.50 | 151,940 |
| 14 Oct 22 |
4.50000 +0.00 |
4.50 | 4.18 | 4.50 | 9,000 |
| 13 Oct 22 |
4.50000 +0.25 |
4.50 | 4.18 | 4.25 | 105,986 |
| 12 Oct 22 |
4.25000 -0.50 |
4.55 | 4.25 | 4.55 | 123,957 |
| 11 Oct 22 |
4.75000 -0.25 |
5.05 | 4.75 | 5.00 | 48,146 |
| 10 Oct 22 |
5.00000 +0.00 |
5.05 | 5.00 | 5.00 | 3,346 |
| 07 Oct 22 |
5.00000 +0.00 |
5.07 | 4.81 | 5.00 | 210,192 |
| 06 Oct 22 |
5.00000 +0.00 |
5.07 | 5.00 | 5.00 | 52,445 |
| 05 Oct 22 |
5.00000 -0.15 |
5.19 | 4.80 | 5.15 | 107,106 |
| 04 Oct 22 |
5.15000 +0.00 |
5.50 | 4.85 | 5.15 | 140,106 |
| 03 Oct 22 |
5.15000 +0.30 |
5.15 | 4.83 | 4.85 | 194,420 |
| 30 Sep 22 |
4.85000 +0.20 |
5.00 | 4.70 | 4.70 | 737,992 |
| 29 Sep 22 |
4.65000 -0.20 |
4.85 | 4.51 | 4.65 | 299,730 |
| 28 Sep 22 |
4.85000 +0.00 |
5.10 | 4.54 | 4.85 | 158,593 |
| 27 Sep 22 |
4.85000 +0.25 |
5.50 | 4.65 | 4.65 | 511,649 |
| 26 Sep 22 |
4.60000 +0.85 |
5.33 | 4.07 | 4.25 | 1,544,719 |
| 22 Sep 22 |
3.75000 +0.00 |
3.75 | 3.52 | 3.75 | 24,121 |
| 21 Sep 22 |
3.75000 +0.00 |
3.80 | 3.75 | 3.75 | 85,841 |
| 15 Sep 22 |
3.75000 -0.05 |
3.75 | 3.60 | 3.75 | 30,303 |
| 09 Sep 22 |
3.80000 +0.00 |
3.80 | 3.60 | 3.80 | 2,455 |
| 08 Sep 22 |
3.80000 +0.00 |
3.88 | 3.80 | 3.80 | 5,644 |
| 07 Sep 22 |
3.80000 +0.00 |
4.00 | 3.80 | 3.80 | 5,058 |
| 06 Sep 22 |
3.80000 -0.15 |
3.80 | 3.67 | 3.80 | 90,000 |
| 05 Sep 22 |
3.95000 -0.10 |
3.95 | 3.81 | 3.95 | 80,400 |
| 02 Sep 22 |
4.05000 +0.00 |
4.05 | 4.00 | 4.05 | 800,000 |
| 31 Aug 22 |
4.05000 -0.10 |
4.05 | 3.81 | 4.05 | 2,933 |
| 30 Aug 22 |
4.15000 +0.00 |
4.15 | 4.01 | 4.15 | 28,500 |
| 26 Aug 22 |
4.15000 +0.00 |
4.15 | 3.91 | 4.15 | 66,341 |
| 25 Aug 22 |
4.15000 +0.00 |
4.15 | 4.03 | 4.15 | 243,400 |
| 24 Aug 22 |
4.15000 +0.00 |
4.15 | 3.81 | 4.15 | 46,137 |
| 23 Aug 22 |
4.15000 +0.00 |
4.15 | 4.05 | 4.15 | 4,672 |
| 22 Aug 22 |
4.15000 +0.15 |
4.15 | 3.87 | 4.15 | 31,821 |
| 19 Aug 22 |
4.00000 +0.00 |
4.00 | 3.80 | 4.00 | 45,975 |
| 17 Aug 22 |
4.00000 -0.10 |
4.12 | 4.00 | 4.10 | 291,801 |
| 16 Aug 22 |
4.10000 +0.00 |
4.10 | 4.00 | 4.10 | 67,408 |
| 15 Aug 22 |
4.10000 +0.05 |
4.13 | 3.94 | 4.05 | 466,261 |
| 12 Aug 22 |
4.05000 +0.10 |
4.13 | 3.98 | 3.98 | 296,347 |
| 11 Aug 22 |
3.95000 +0.20 |
3.95 | 3.82 | 3.82 | 281,741 |
| 10 Aug 22 |
3.75000 +0.05 |
3.85 | 3.52 | 3.70 | 58,718 |
| 09 Aug 22 |
3.70000 +0.00 |
3.75 | 3.51 | 3.70 | 307,814 |
| 08 Aug 22 |
3.70000 +0.00 |
3.77 | 3.70 | 3.70 | 1,326 |
| 05 Aug 22 |
3.70000 +0.15 |
3.70 | 3.52 | 3.55 | 409,865 |
| 02 Aug 22 |
3.55000 +0.00 |
3.60 | 3.40 | 3.55 | 119,314 |
| 01 Aug 22 |
3.55000 -0.13 |
3.55 | 3.26 | 3.55 | 676,696 |
| 28 Jul 22 |
3.67500 +0.00 |
3.69 | 3.41 | 3.67 | 82,083 |
| 27 Jul 22 |
3.67500 -0.10 |
3.74 | 3.41 | 3.74 | 33,696 |
| 26 Jul 22 |
3.77500 +0.15 |
3.78 | 3.52 | 3.63 | 500,000 |
| 22 Jul 22 |
3.62500 -0.30 |
4.20 | 3.46 | 3.92 | 599,282 |
| 21 Jul 22 |
3.92500 +0.00 |
3.92 | 3.65 | 3.92 | 495 |
| 20 Jul 22 |
3.92500 -0.10 |
3.95 | 3.60 | 3.95 | 339,956 |
| 19 Jul 22 |
4.02500 +0.00 |
4.04 | 3.85 | 4.03 | 52,175 |
| 18 Jul 22 |
4.02500 +0.00 |
4.04 | 4.03 | 4.03 | 90,396 |
| 15 Jul 22 |
4.02500 +0.00 |
4.03 | 3.88 | 4.03 | 1,728 |
| 13 Jul 22 |
4.02500 -0.15 |
4.03 | 3.85 | 4.03 | 158,309 |
| 12 Jul 22 |
4.17500 +0.00 |
4.18 | 3.85 | 4.18 | 62,303 |
| 11 Jul 22 |
4.17500 -0.32 |
4.18 | 3.85 | 3.92 | 226,020 |
| 08 Jul 22 |
4.50000 +0.32 |
4.50 | 3.85 | 4.18 | 228,937 |
| 06 Jul 22 |
4.17500 +0.33 |
4.24 | 3.93 | 3.93 | 510,710 |
| 05 Jul 22 |
3.85000 +0.00 |
3.93 | 3.85 | 3.85 | 10,006 |
| 04 Jul 22 |
3.85000 +0.05 |
3.97 | 3.61 | 3.80 | 613,607 |
| 01 Jul 22 |
3.80000 -0.35 |
4.03 | 3.65 | 4.03 | 401,769 |
| 30 Jun 22 |
4.15000 +0.00 |
4.15 | 3.80 | 4.10 | 236,550 |
| 29 Jun 22 |
4.15000 +0.00 |
4.15 | 4.00 | 4.15 | 150,000 |
| 28 Jun 22 |
4.15000 +0.00 |
4.15 | 4.04 | 4.15 | 495 |
| 27 Jun 22 |
4.15000 +0.00 |
4.15 | 3.81 | 4.15 | 27,884 |
| 24 Jun 22 |
4.15000 -0.15 |
4.15 | 3.71 | 4.15 | 530,645 |
| 23 Jun 22 |
4.30000 -0.05 |
4.30 | 4.00 | 4.30 | 150,000 |
| 22 Jun 22 |
4.35000 +0.00 |
4.35 | 4.00 | 4.35 | 324,000 |
| 21 Jun 22 |
4.35000 +0.00 |
4.35 | 4.27 | 4.35 | 188 |
| 20 Jun 22 |
4.35000 +0.05 |
4.35 | 4.11 | 4.30 | 485,312 |
| 16 Jun 22 |
4.30000 +0.00 |
4.36 | 4.10 | 4.30 | 79,317 |
| 13 Jun 22 |
4.30000 +0.00 |
4.44 | 4.16 | 4.30 | 45,000 |
| 10 Jun 22 |
4.30000 +0.05 |
4.43 | 4.00 | 4.25 | 371,201 |
| 09 Jun 22 |
4.25000 +0.00 |
4.29 | 4.25 | 4.25 | 60,503 |
| 08 Jun 22 |
4.25000 +0.00 |
4.32 | 4.25 | 4.25 | 114,825 |
| 07 Jun 22 |
4.25000 -0.10 |
4.40 | 4.00 | 4.35 | 516,144 |
| 06 Jun 22 |
4.35000 -0.10 |
4.47 | 4.20 | 4.45 | 237,827 |
| 01 Jun 22 |
4.45000 +0.00 |
4.65 | 4.20 | 4.45 | 1,758,556 |
| 31 May 22 |
4.45000 -0.20 |
4.63 | 4.22 | 4.63 | 855,022 |
| 30 May 22 |
4.65000 +0.00 |
4.66 | 4.50 | 4.65 | 67,200 |
| 27 May 22 |
4.65000 +0.00 |
4.69 | 4.50 | 4.65 | 97,881 |
| 26 May 22 |
4.65000 -0.10 |
4.84 | 4.50 | 4.75 | 424,639 |
| 25 May 22 |
4.75000 +0.00 |
4.84 | 4.57 | 4.75 | 6,048 |
| 24 May 22 |
4.75000 +0.00 |
4.87 | 4.75 | 4.75 | 20,450 |
| 23 May 22 |
4.75000 +0.00 |
5.00 | 4.75 | 4.75 | 80,698 |
| 20 May 22 |
4.75000 +0.00 |
5.00 | 4.55 | 4.75 | 1,057,527 |
| 19 May 22 |
4.75000 +0.00 |
4.92 | 4.75 | 4.75 | 70,959 |
| 17 May 22 |
4.75000 +0.00 |
4.95 | 4.70 | 4.75 | 395,455 |
| 16 May 22 |
4.75000 +0.00 |
4.75 | 4.61 | 4.75 | 2,334 |
| 13 May 22 |
4.75000 +0.00 |
5.00 | 4.55 | 4.75 | 1,176,278 |
| 12 May 22 |
4.75000 +0.00 |
4.89 | 4.70 | 4.75 | 200,000 |
| 11 May 22 |
4.75000 -0.35 |
5.08 | 4.70 | 5.08 | 182,225 |
| 10 May 22 |
5.10000 +0.35 |
5.18 | 5.01 | 5.18 | 141,002 |
| 09 May 22 |
4.75000 -0.10 |
4.90 | 4.62 | 4.85 | 209,604 |
| 06 May 22 |
4.85000 +0.00 |
5.00 | 4.85 | 4.85 | 350,000 |
| 05 May 22 |
4.85000 +0.00 |
4.95 | 4.85 | 4.85 | 100,000 |
| 04 May 22 |
4.85000 -0.25 |
4.85 | 4.60 | 4.85 | 20,000 |
| 03 May 22 |
5.10000 +0.00 |
5.10 | 4.34 | 5.10 | 350,882 |
| 29 Apr 22 |
5.10000 +0.00 |
5.10 | 4.70 | 5.10 | 82,009 |
| 28 Apr 22 |
5.10000 +0.00 |
5.10 | 4.70 | 5.10 | 1,415,525 |
| 27 Apr 22 |
5.10000 +0.00 |
5.10 | 4.82 | 5.10 | 29,748 |
| 26 Apr 22 |
5.10000 +0.35 |
5.10 | 4.72 | 4.75 | 437,141 |
| 25 Apr 22 |
4.75000 -0.25 |
5.09 | 4.71 | 5.00 | 157,455 |
| 22 Apr 22 |
5.00000 +0.00 |
5.00 | 4.71 | 5.00 | 101,768 |
| 21 Apr 22 |
5.00000 -0.25 |
5.00 | 5.00 | 5.00 | 33,827 |
| 20 Apr 22 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 213,327 |
| 14 Apr 22 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 897,309 |
| 13 Apr 22 |
5.25000 +0.00 |
5.25 | 5.19 | 5.25 | 38,381 |
| 11 Apr 22 |
5.25000 +0.00 |
5.25 | 5.03 | 5.25 | 169,841 |
| 08 Apr 22 |
5.25000 +0.00 |
5.25 | 5.10 | 5.25 | 109,425 |
| 06 Apr 22 |
5.25000 +0.10 |
5.35 | 5.10 | 5.10 | 1,332,480 |
| 05 Apr 22 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 882,408 |
| 04 Apr 22 |
5.15000 +0.00 |
5.30 | 4.88 | 5.15 | 1,262,331 |
| 01 Apr 22 |
5.15000 -0.60 |
5.55 | 5.00 | 5.55 | 476,268 |
| 31 Mar 22 |
5.75000 +0.00 |
5.79 | 5.55 | 5.75 | 251,549 |
| 30 Mar 22 |
5.75000 +0.00 |
5.79 | 5.55 | 5.75 | 43,228 |
| 29 Mar 22 |
5.75000 -0.13 |
5.92 | 5.60 | 5.88 | 230,784 |
| 28 Mar 22 |
5.87500 +0.00 |
5.97 | 5.75 | 5.88 | 632,050 |
| 25 Mar 22 |
5.87500 +0.25 |
5.92 | 5.75 | 5.75 | 488,524 |
| 24 Mar 22 |
5.62500 +0.38 |
5.65 | 5.15 | 5.25 | 386,908 |
| 23 Mar 22 |
5.25000 -0.63 |
5.61 | 5.25 | 5.61 | 62,404 |
| 22 Mar 22 |
5.87500 +0.00 |
5.88 | 5.76 | 5.88 | 67,425 |
| 21 Mar 22 |
5.87500 +0.13 |
5.94 | 5.58 | 5.75 | 830,964 |
| 18 Mar 22 |
5.75000 +0.00 |
5.90 | 5.50 | 5.75 | 381,591 |
| 17 Mar 22 |
5.75000 -0.50 |
6.27 | 5.50 | 6.25 | 228,602 |
| 16 Mar 22 |
6.25000 -0.13 |
6.26 | 6.25 | 6.26 | 88,076 |
| 15 Mar 22 |
6.37500 +0.00 |
6.42 | 6.38 | 6.38 | 77,695 |
| 14 Mar 22 |
6.37500 +0.25 |
6.61 | 6.05 | 6.13 | 642,678 |
| 11 Mar 22 |
6.12500 +1.15 |
6.13 | 4.71 | 4.97 | 616,143 |
| 10 Mar 22 |
4.97500 +0.22 |
4.97 | 4.51 | 4.75 | 404,834 |
| 09 Mar 22 |
4.75000 -0.05 |
4.90 | 4.40 | 4.80 | 308,310 |
| 08 Mar 22 |
4.80000 +0.00 |
5.00 | 4.50 | 4.80 | 506,960 |
| 07 Mar 22 |
4.80000 -0.82 |
5.40 | 4.61 | 5.40 | 310,689 |
| 04 Mar 22 |
5.62500 -0.50 |
5.97 | 5.05 | 5.97 | 577,778 |
| 03 Mar 22 |
6.12500 -0.13 |
6.45 | 5.76 | 6.25 | 162,889 |
| 02 Mar 22 |
6.25000 -0.15 |
6.25 | 6.03 | 6.25 | 31,000 |
| 01 Mar 22 |
6.40000 -0.10 |
6.88 | 6.40 | 6.50 | 6,210 |
| 28 Feb 22 |
6.50000 +0.00 |
6.70 | 6.08 | 6.50 | 179,399 |
| 25 Feb 22 |
6.50000 +0.00 |
6.60 | 6.50 | 6.50 | 30,182 |
| 23 Feb 22 |
6.50000 +0.00 |
6.50 | 6.08 | 6.50 | 8,916 |
| 22 Feb 22 |
6.50000 +0.00 |
6.93 | 6.17 | 6.50 | 61,552 |
| 21 Feb 22 |
6.50000 +0.25 |
6.50 | 6.36 | 6.36 | 15,731 |
| 18 Feb 22 |
6.25000 +0.00 |
6.37 | 6.11 | 6.25 | 131,247 |
| 17 Feb 22 |
6.25000 +0.00 |
6.29 | 6.11 | 6.25 | 55,120 |
| 16 Feb 22 |
6.25000 +0.00 |
6.25 | 6.23 | 6.25 | 193,584 |
| 15 Feb 22 |
6.25000 +0.00 |
6.25 | 6.03 | 6.25 | 3,831 |
| 14 Feb 22 |
6.25000 +0.00 |
6.25 | 6.02 | 6.25 | 5,718 |
| 11 Feb 22 |
6.25000 +0.00 |
6.38 | 6.02 | 6.25 | 42,705 |
| 10 Feb 22 |
6.25000 +0.00 |
6.43 | 6.05 | 6.35 | 27,322 |
| 08 Feb 22 |
6.25000 -0.13 |
6.40 | 6.00 | 6.38 | 210,732 |
| 07 Feb 22 |
6.37500 +0.00 |
6.46 | 6.38 | 6.38 | 5,650 |
| 04 Feb 22 |
6.37500 +0.00 |
6.44 | 6.24 | 6.38 | 150,754 |
| 03 Feb 22 |
6.37500 +0.00 |
6.60 | 6.38 | 6.38 | 300,000 |
| 02 Feb 22 |
6.37500 -0.13 |
6.38 | 6.30 | 6.38 | 21,500 |
| 01 Feb 22 |
6.50000 +0.00 |
6.70 | 6.50 | 6.50 | 71,411 |
| 28 Jan 22 |
6.50000 +0.00 |
6.50 | 6.35 | 6.50 | 10,000 |
| 27 Jan 22 |
6.50000 +0.13 |
6.70 | 6.49 | 6.49 | 64,806 |
| 26 Jan 22 |
6.37500 -0.30 |
6.70 | 6.27 | 6.68 | 121,673 |
| 25 Jan 22 |
6.67500 -0.42 |
6.70 | 6.60 | 6.70 | 75,083 |
| 24 Jan 22 |
7.10000 +0.00 |
7.10 | 6.70 | 7.10 | 14,647 |
| 21 Jan 22 |
7.10000 +0.00 |
7.10 | 7.05 | 7.10 | 44,964 |
| 20 Jan 22 |
7.10000 -0.15 |
7.10 | 6.70 | 7.10 | 115,342 |
| 19 Jan 22 |
7.25000 +0.00 |
7.25 | 7.10 | 7.25 | 85,000 |
| 18 Jan 22 |
7.25000 -0.25 |
7.25 | 7.00 | 7.25 | 16,736 |
| 17 Jan 22 |
7.50000 +0.00 |
7.50 | 7.02 | 7.50 | 60,747 |
| 14 Jan 22 |
7.50000 +0.25 |
7.60 | 7.02 | 7.25 | 68,721 |
| 13 Jan 22 |
7.25000 +0.00 |
7.25 | 7.02 | 7.25 | 7,000 |
| 12 Jan 22 |
7.25000 +0.10 |
7.25 | 7.21 | 7.21 | 3,465 |
| 11 Jan 22 |
7.15000 +0.13 |
7.17 | 7.15 | 7.15 | 100,000 |
| 10 Jan 22 |
7.02500 +0.00 |
7.16 | 6.81 | 7.03 | 352,630 |
| 07 Jan 22 |
7.02500 -0.13 |
7.40 | 6.80 | 7.15 | 116,853 |
| 06 Jan 22 |
7.15000 -0.25 |
7.50 | 7.00 | 7.40 | 273,479 |
| 05 Jan 22 |
7.40000 -0.10 |
7.40 | 7.02 | 7.40 | 84,566 |
| 04 Jan 22 |
7.50000 -0.10 |
7.61 | 7.20 | 7.60 | 85,467 |
| 24 Dec 21 |
7.60000 -0.05 |
7.60 | 7.40 | 7.60 | 33,905 |
| 20 Dec 21 |
7.65000 +0.00 |
7.72 | 7.65 | 7.65 | 647 |
| 17 Dec 21 |
7.65000 +0.00 |
7.80 | 7.50 | 7.65 | 120,563 |
| 15 Dec 21 |
7.65000 +0.00 |
7.67 | 7.50 | 7.65 | 41,269 |
| 14 Dec 21 |
7.65000 +0.00 |
7.67 | 7.65 | 7.65 | 260 |
| 13 Dec 21 |
7.65000 +0.00 |
7.72 | 7.50 | 7.65 | 33,250 |
| 10 Dec 21 |
7.65000 -0.22 |
7.65 | 7.54 | 7.65 | 106,931 |
| 09 Dec 21 |
7.87500 +0.25 |
8.00 | 7.60 | 7.63 | 227,327 |
| 08 Dec 21 |
7.62500 +0.00 |
7.85 | 7.61 | 7.63 | 65,708 |
| 07 Dec 21 |
7.62500 -0.88 |
8.22 | 7.60 | 8.22 | 346,442 |
| 06 Dec 21 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 54,000 |
| 03 Dec 21 |
8.50000 +0.00 |
9.00 | 8.10 | 8.50 | 33,911 |
| 02 Dec 21 |
8.50000 +0.88 |
8.62 | 8.13 | 8.13 | 634,830 |
| 01 Dec 21 |
7.62500 -0.38 |
8.23 | 7.50 | 8.00 | 337,439 |
| 30 Nov 21 |
8.00000 +0.60 |
8.25 | 7.34 | 7.34 | 536,776 |
| 29 Nov 21 |
7.40000 +0.00 |
7.40 | 7.31 | 7.40 | 79,806 |
| 26 Nov 21 |
7.40000 -0.25 |
7.49 | 7.31 | 7.49 | 136,480 |
| 25 Nov 21 |
7.65000 +0.00 |
7.65 | 7.55 | 7.65 | 3,105 |
| 24 Nov 21 |
7.65000 +0.00 |
7.65 | 7.55 | 7.65 | 4,858 |
| 23 Nov 21 |
7.65000 +0.00 |
7.81 | 7.55 | 7.65 | 22,787 |
| 22 Nov 21 |
7.65000 +0.13 |
7.81 | 7.30 | 7.53 | 97,126 |
| 19 Nov 21 |
7.52500 -0.13 |
7.63 | 7.30 | 7.63 | 164,285 |
| 18 Nov 21 |
7.65000 +0.00 |
7.65 | 7.33 | 7.65 | 30,600 |
| 17 Nov 21 |
7.65000 -0.28 |
7.93 | 7.60 | 7.93 | 40,112 |
| 16 Nov 21 |
7.92500 +0.00 |
8.07 | 7.63 | 7.93 | 28,000 |
| 12 Nov 21 |
7.92500 -0.20 |
8.10 | 7.75 | 8.10 | 70,433 |
| 11 Nov 21 |
8.12500 -0.07 |
8.18 | 8.05 | 8.18 | 50,434 |
| 10 Nov 21 |
8.20000 -0.23 |
8.25 | 8.20 | 8.25 | 60,000 |
| 09 Nov 21 |
8.42500 +0.18 |
8.66 | 8.25 | 8.52 | 17,705 |
| 08 Nov 21 |
8.25000 -0.23 |
8.58 | 8.25 | 8.48 | 175,070 |
| 05 Nov 21 |
8.47500 +0.00 |
8.58 | 8.25 | 8.48 | 16,911 |
| 04 Nov 21 |
8.47500 +0.00 |
8.59 | 8.30 | 8.48 | 14,218 |
| 03 Nov 21 |
8.47500 +0.13 |
8.59 | 8.30 | 8.35 | 139,956 |
| 02 Nov 21 |
8.35000 -0.05 |
8.40 | 8.24 | 8.40 | 160,000 |
| 01 Nov 21 |
8.40000 +0.77 |
8.50 | 7.53 | 7.63 | 457,224 |
| 29 Oct 21 |
7.62500 -0.13 |
7.63 | 7.50 | 7.63 | 147,166 |
| 28 Oct 21 |
7.75000 -0.38 |
7.75 | 7.70 | 7.75 | 41,666 |
| 27 Oct 21 |
8.12500 +0.00 |
8.13 | 8.09 | 8.13 | 12,135 |
| 26 Oct 21 |
8.12500 +0.00 |
8.13 | 8.09 | 8.13 | 18,281 |
| 22 Oct 21 |
8.12500 -0.13 |
8.13 | 8.00 | 8.13 | 113,586 |
| 20 Oct 21 |
8.25000 +0.63 |
8.25 | 7.90 | 7.90 | 254,857 |
| 18 Oct 21 |
7.62500 +0.00 |
7.70 | 7.57 | 7.63 | 8,161 |
| 15 Oct 21 |
7.62500 +0.00 |
7.72 | 7.50 | 7.63 | 193,773 |
| 14 Oct 21 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 123,266 |
| 13 Oct 21 |
7.62500 -0.28 |
7.74 | 7.55 | 7.74 | 90,102 |
| 12 Oct 21 |
7.90000 -0.12 |
8.00 | 7.65 | 7.90 | 544,398 |
| 11 Oct 21 |
8.02500 -0.23 |
8.47 | 7.96 | 8.25 | 46,623 |
| 08 Oct 21 |
8.25000 -0.10 |
8.25 | 8.21 | 8.25 | 54,092 |
| 07 Oct 21 |
8.35000 +0.20 |
8.55 | 8.19 | 8.19 | 431,000 |
| 06 Oct 21 |
8.15000 +0.00 |
8.20 | 7.81 | 8.15 | 13,175 |
| 05 Oct 21 |
8.15000 +0.00 |
8.20 | 7.81 | 8.15 | 30,645 |
| 04 Oct 21 |
8.15000 +0.02 |
8.20 | 7.84 | 8.13 | 257,853 |
| 01 Oct 21 |
8.12500 -0.13 |
8.40 | 8.00 | 8.25 | 35,000 |
| 30 Sep 21 |
8.25000 -0.25 |
8.25 | 8.20 | 8.25 | 62,151 |
| 29 Sep 21 |
8.50000 +0.35 |
8.70 | 8.22 | 8.22 | 193,920 |
| 28 Sep 21 |
8.15000 -1.23 |
8.50 | 7.80 | 8.50 | 581,432 |
| 27 Sep 21 |
9.37500 +0.13 |
9.60 | 8.96 | 9.30 | 139,896 |
| 24 Sep 21 |
9.25000 +0.50 |
9.50 | 8.74 | 8.75 | 226,179 |
| 22 Sep 21 |
8.75000 +0.00 |
8.75 | 8.74 | 8.75 | 59,762 |
| 21 Sep 21 |
8.75000 +0.00 |
8.75 | 8.51 | 8.75 | 5,174 |
| 20 Sep 21 |
8.75000 -0.05 |
8.75 | 8.60 | 8.75 | 656,077 |
| 16 Sep 21 |
8.80000 +0.00 |
8.80 | 8.60 | 8.80 | 18,995 |
| 15 Sep 21 |
8.80000 +0.00 |
8.80 | 8.60 | 8.80 | 15,497 |
| 13 Sep 21 |
8.80000 +0.05 |
8.80 | 8.60 | 8.75 | 289,736 |
| 10 Sep 21 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 127,815 |
| 08 Sep 21 |
8.75000 -0.38 |
8.77 | 8.60 | 8.77 | 155,000 |
| 07 Sep 21 |
9.12500 +0.00 |
9.13 | 8.93 | 9.13 | 71,269 |
| 06 Sep 21 |
9.12500 +0.00 |
9.13 | 8.75 | 9.13 | 11,767 |
| 03 Sep 21 |
9.12500 +0.00 |
9.13 | 8.75 | 9.13 | 44,969 |
| 02 Sep 21 |
9.12500 +0.00 |
9.13 | 9.09 | 9.13 | 29,508 |
| 31 Aug 21 |
9.12500 +0.38 |
9.17 | 8.85 | 8.85 | 80,557 |
| 27 Aug 21 |
8.75000 +0.00 |
9.31 | 8.60 | 8.75 | 490,319 |
| 26 Aug 21 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 240,385 |
| 24 Aug 21 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 35,294 |
| 23 Aug 21 |
8.75000 +0.00 |
8.82 | 8.54 | 8.75 | 109,000 |
| 19 Aug 21 |
8.75000 -0.38 |
9.00 | 8.43 | 9.00 | 290,179 |
| 18 Aug 21 |
9.12500 +0.00 |
9.13 | 8.75 | 9.13 | 3,262 |
| 17 Aug 21 |
9.12500 +0.00 |
9.13 | 8.55 | 9.13 | 68,684 |
| 16 Aug 21 |
9.12500 +0.00 |
9.13 | 8.50 | 9.13 | 63,361 |
| 13 Aug 21 |
9.12500 -0.13 |
9.15 | 8.80 | 9.15 | 166,038 |
| 12 Aug 21 |
9.25000 +0.00 |
9.25 | 9.19 | 9.25 | 114,277 |
| 11 Aug 21 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 222 |
| 10 Aug 21 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 115,000 |
| 09 Aug 21 |
9.25000 +0.40 |
9.37 | 9.00 | 9.00 | 172,131 |
| 06 Aug 21 |
8.85000 +0.10 |
9.00 | 8.85 | 8.85 | 93,464 |
| 05 Aug 21 |
8.75000 -0.50 |
9.40 | 8.65 | 9.25 | 372,997 |
| 04 Aug 21 |
9.25000 +0.70 |
9.40 | 8.98 | 8.98 | 290,691 |
| 03 Aug 21 |
8.55000 -0.82 |
9.17 | 8.55 | 9.17 | 806,964 |
| 02 Aug 21 |
9.37500 -0.63 |
10.45 | 9.08 | 10.00 | 438,333 |
| 30 Jul 21 |
10.00000 +1.25 |
10.28 | 8.80 | 8.80 | 1,205,632 |
| 29 Jul 21 |
8.75000 -0.35 |
9.16 | 8.50 | 9.10 | 248,283 |
| 28 Jul 21 |
9.10000 -0.40 |
9.75 | 8.80 | 9.50 | 361,282 |
| 27 Jul 21 |
9.50000 +0.40 |
9.50 | 9.25 | 9.50 | 96,966 |
| 26 Jul 21 |
9.10000 +0.00 |
9.10 | 8.85 | 9.10 | 49,999 |
| 23 Jul 21 |
9.10000 -0.15 |
9.20 | 8.50 | 9.20 | 539,347 |
| 22 Jul 21 |
9.25000 -0.40 |
9.67 | 9.00 | 9.50 | 555,171 |
| 21 Jul 21 |
9.65000 +0.00 |
9.82 | 9.65 | 9.65 | 174,961 |
| 20 Jul 21 |
9.65000 +0.15 |
9.65 | 9.37 | 9.50 | 2,150 |
| 19 Jul 21 |
9.50000 -0.15 |
9.73 | 9.33 | 9.65 | 38,182 |
| 16 Jul 21 |
9.65000 +0.00 |
9.88 | 9.45 | 9.65 | 187,917 |
| 15 Jul 21 |
9.65000 +0.00 |
9.85 | 9.65 | 9.65 | 304 |
| 14 Jul 21 |
9.65000 -0.25 |
9.85 | 9.35 | 9.85 | 139,862 |
| 13 Jul 21 |
9.90000 -0.05 |
10.30 | 9.66 | 9.95 | 24,584 |
| 12 Jul 21 |
9.95000 -0.55 |
10.15 | 9.63 | 10.15 | 160,450 |
| 09 Jul 21 |
10.50000 +0.00 |
10.85 | 10.50 | 10.50 | 221,871 |
| 08 Jul 21 |
10.50000 +0.00 |
10.85 | 10.50 | 10.50 | 181,269 |
| 07 Jul 21 |
10.50000 -0.80 |
11.00 | 10.26 | 11.00 | 221,370 |
| 06 Jul 21 |
11.30000 +0.00 |
11.30 | 10.85 | 11.30 | 190,081 |
| 05 Jul 21 |
11.30000 +0.80 |
11.62 | 10.85 | 10.85 | 232,835 |
| 02 Jul 21 |
10.50000 +0.25 |
10.90 | 10.47 | 10.47 | 135,547 |
| 01 Jul 21 |
10.25000 +0.25 |
10.60 | 10.10 | 10.10 | 331,448 |
| 30 Jun 21 |
10.00000 -1.75 |
11.00 | 9.55 | 11.00 | 1,325,812 |
| 29 Jun 21 |
11.75000 +0.25 |
11.80 | 11.53 | 11.53 | 241,000 |
| 28 Jun 21 |
11.50000 +0.35 |
11.58 | 11.25 | 11.40 | 58,688 |
| 25 Jun 21 |
11.15000 -0.10 |
11.50 | 10.60 | 11.25 | 363,554 |
| 24 Jun 21 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 25,059 |
| 23 Jun 21 |
11.25000 -0.65 |
11.33 | 11.00 | 11.33 | 246,203 |
| 22 Jun 21 |
11.90000 +0.00 |
11.90 | 11.35 | 11.90 | 3,614 |
| 21 Jun 21 |
11.90000 -0.10 |
12.13 | 11.50 | 12.00 | 110,440 |
| 18 Jun 21 |
12.00000 +0.00 |
12.00 | 11.88 | 12.00 | 8,000 |
| 17 Jun 21 |
12.00000 -0.60 |
12.68 | 11.90 | 12.60 | 196,052 |
| 16 Jun 21 |
12.60000 +0.85 |
12.80 | 11.90 | 11.90 | 133,086 |
| 15 Jun 21 |
11.75000 +0.25 |
12.04 | 11.10 | 11.50 | 199,620 |
| 14 Jun 21 |
11.50000 +0.25 |
11.70 | 11.05 | 11.25 | 169,797 |
| 11 Jun 21 |
11.25000 -0.25 |
11.90 | 11.00 | 11.50 | 255,552 |
| 10 Jun 21 |
11.50000 -0.50 |
11.94 | 11.50 | 11.94 | 93,000 |
| 09 Jun 21 |
12.00000 -0.85 |
12.84 | 12.00 | 12.84 | 116,717 |
| 08 Jun 21 |
12.85000 +0.00 |
12.88 | 12.70 | 12.85 | 53,404 |
| 07 Jun 21 |
12.85000 +0.75 |
12.99 | 11.71 | 12.10 | 307,751 |
| 04 Jun 21 |
12.10000 +0.00 |
12.37 | 12.10 | 12.10 | 158,000 |
| 03 Jun 21 |
12.10000 +0.35 |
12.10 | 11.70 | 11.75 | 218,152 |
| 02 Jun 21 |
11.75000 +0.15 |
11.88 | 11.50 | 11.75 | 437,038 |
| 01 Jun 21 |
11.60000 +0.35 |
12.00 | 11.21 | 11.25 | 670,598 |
| 28 May 21 |
11.25000 -1.00 |
11.68 | 11.05 | 11.68 | 449,473 |
| 27 May 21 |
12.25000 +0.25 |
12.25 | 11.55 | 12.00 | 142,591 |
| 26 May 21 |
12.00000 +0.00 |
12.00 | 11.52 | 12.00 | 28,106 |
| 25 May 21 |
12.00000 +0.00 |
12.06 | 11.52 | 12.00 | 50,971 |
| 24 May 21 |
12.00000 -0.25 |
12.38 | 11.55 | 12.25 | 655,284 |
| 21 May 21 |
12.25000 +0.50 |
12.40 | 11.75 | 11.75 | 205,441 |
| 20 May 21 |
11.75000 -0.65 |
12.29 | 11.61 | 12.29 | 711,071 |
| 19 May 21 |
12.40000 -1.30 |
13.41 | 12.00 | 13.41 | 383,428 |
| 18 May 21 |
13.70000 +0.20 |
13.70 | 13.28 | 13.50 | 231,966 |
| 17 May 21 |
13.50000 -0.50 |
14.20 | 13.19 | 14.00 | 162,427 |
| 14 May 21 |
14.00000 +0.25 |
14.30 | 13.62 | 13.75 | 140,133 |
| 13 May 21 |
13.75000 +0.00 |
13.93 | 13.15 | 13.75 | 237,942 |
| 12 May 21 |
13.75000 -1.50 |
15.66 | 13.60 | 15.50 | 1,273,809 |
| 11 May 21 |
15.25000 +0.00 |
15.25 | 15.14 | 15.25 | 71,039 |
| 10 May 21 |
15.25000 +0.40 |
15.79 | 14.55 | 15.50 | 120,309 |
| 07 May 21 |
14.85000 -0.15 |
14.90 | 14.50 | 14.90 | 663,343 |
| 06 May 21 |
15.00000 +0.00 |
15.00 | 14.60 | 14.75 | 320,809 |
| 05 May 21 |
15.00000 +0.10 |
15.20 | 14.51 | 14.90 | 173,298 |
| 04 May 21 |
14.90000 +0.00 |
15.17 | 14.66 | 14.90 | 390,362 |
| 30 Apr 21 |
14.90000 +0.00 |
15.10 | 14.81 | 14.90 | 1,135,379 |
| 29 Apr 21 |
14.90000 +0.00 |
15.18 | 14.81 | 14.90 | 966,745 |
| 28 Apr 21 |
14.90000 -0.15 |
15.10 | 14.80 | 15.05 | 83,985 |
| 27 Apr 21 |
15.05000 +0.00 |
15.15 | 14.80 | 15.05 | 28,250 |
| 26 Apr 21 |
15.05000 +0.05 |
15.51 | 14.81 | 15.00 | 1,066,228 |
| 23 Apr 21 |
15.00000 +0.00 |
15.30 | 14.72 | 15.00 | 156,801 |
| 22 Apr 21 |
15.00000 +0.25 |
15.33 | 14.70 | 14.75 | 331,426 |
| 21 Apr 21 |
14.75000 +0.00 |
15.08 | 14.00 | 14.75 | 196,672 |
| 20 Apr 21 |
14.75000 +0.00 |
15.13 | 14.00 | 14.75 | 21,170 |
| 19 Apr 21 |
14.75000 -0.25 |
15.20 | 14.18 | 15.00 | 223,969 |
| 16 Apr 21 |
15.00000 +0.00 |
15.25 | 14.74 | 15.00 | 25,318 |
| 15 Apr 21 |
15.00000 +0.00 |
15.30 | 14.72 | 15.00 | 151,679 |
| 14 Apr 21 |
15.00000 -0.25 |
15.40 | 15.00 | 15.25 | 215,091 |
| 13 Apr 21 |
15.25000 +0.25 |
15.39 | 15.00 | 15.00 | 388,885 |
| 12 Apr 21 |
15.00000 +0.00 |
15.50 | 14.75 | 15.00 | 253,980 |
| 09 Apr 21 |
15.00000 -0.25 |
15.38 | 14.70 | 15.25 | 338,947 |
| 08 Apr 21 |
15.25000 +0.25 |
15.40 | 14.50 | 15.00 | 290,729 |
| 07 Apr 21 |
15.00000 -0.25 |
15.18 | 14.00 | 15.18 | 574,581 |
| 06 Apr 21 |
15.25000 +0.00 |
15.25 | 15.01 | 15.25 | 307,923 |
| 01 Apr 21 |
15.25000 +0.00 |
15.30 | 15.01 | 15.25 | 430,827 |
| 31 Mar 21 |
15.25000 +0.05 |
15.42 | 15.00 | 15.00 | 481,921 |
| 30 Mar 21 |
15.20000 -0.30 |
15.50 | 14.50 | 15.50 | 84,339 |
| 29 Mar 21 |
15.50000 +0.00 |
15.50 | 15.25 | 15.50 | 260,159 |
| 26 Mar 21 |
15.50000 +0.00 |
15.56 | 15.25 | 15.50 | 193,061 |
| 25 Mar 21 |
15.50000 -0.25 |
15.75 | 15.50 | 15.75 | 83,615 |
| 24 Mar 21 |
15.75000 +0.00 |
15.98 | 15.61 | 15.75 | 282,148 |
| 23 Mar 21 |
15.75000 +0.00 |
15.90 | 15.56 | 15.75 | 173,355 |
| 22 Mar 21 |
15.75000 -0.25 |
16.25 | 15.25 | 16.00 | 298,829 |
| 19 Mar 21 |
16.00000 +0.00 |
16.25 | 15.50 | 16.00 | 31,477 |
| 18 Mar 21 |
16.00000 -0.25 |
16.44 | 15.50 | 16.25 | 839,000 |
| 17 Mar 21 |
16.25000 -0.25 |
16.48 | 16.20 | 16.48 | 12,352 |
| 16 Mar 21 |
16.50000 +0.25 |
17.00 | 16.20 | 16.50 | 210,865 |
| 15 Mar 21 |
16.25000 +0.00 |
16.47 | 15.50 | 16.25 | 1,101,279 |
| 12 Mar 21 |
16.25000 +0.00 |
16.50 | 15.65 | 16.25 | 32,296 |
| 11 Mar 21 |
16.25000 +0.00 |
16.52 | 15.91 | 16.25 | 90,474 |
| 10 Mar 21 |
16.25000 +0.00 |
16.52 | 15.51 | 16.25 | 105,402 |
| 09 Mar 21 |
16.25000 -0.50 |
16.70 | 16.25 | 16.70 | 200,199 |
| 08 Mar 21 |
16.75000 +0.00 |
17.00 | 16.50 | 16.75 | 106,519 |
| 05 Mar 21 |
16.75000 -0.75 |
17.60 | 16.50 | 17.50 | 309,035 |
| 04 Mar 21 |
17.50000 -0.65 |
18.51 | 17.50 | 18.15 | 323,864 |
| 03 Mar 21 |
18.15000 -0.25 |
18.54 | 17.66 | 18.40 | 110,435 |
| 02 Mar 21 |
18.40000 -0.20 |
18.80 | 18.05 | 18.40 | 256,898 |
| 01 Mar 21 |
18.60000 -0.90 |
19.80 | 18.15 | 19.50 | 371,617 |
| 26 Feb 21 |
19.50000 -0.20 |
20.00 | 19.20 | 19.70 | 444,655 |
| 25 Feb 21 |
19.70000 +0.45 |
20.00 | 18.52 | 19.25 | 738,108 |
| 24 Feb 21 |
19.25000 -0.25 |
19.80 | 19.10 | 19.45 | 608,224 |
| 23 Feb 21 |
19.50000 -0.75 |
20.90 | 19.00 | 20.25 | 864,508 |
| 22 Feb 21 |
20.25000 +0.65 |
20.98 | 19.28 | 19.28 | 2,300,872 |
| 19 Feb 21 |
19.60000 +3.35 |
19.60 | 16.08 | 16.25 | 2,009,882 |
| 18 Feb 21 |
16.25000 +0.75 |
16.50 | 15.40 | 15.50 | 408,770 |
| 17 Feb 21 |
15.50000 +0.00 |
16.00 | 15.26 | 15.50 | 414,923 |
| 16 Feb 21 |
15.50000 -0.25 |
15.80 | 15.25 | 15.75 | 147,045 |
| 15 Feb 21 |
15.75000 +1.50 |
15.97 | 14.11 | 14.25 | 793,814 |
| 12 Feb 21 |
14.25000 +0.25 |
14.40 | 13.53 | 14.00 | 467,049 |
| 11 Feb 21 |
14.00000 -0.90 |
15.00 | 13.03 | 14.50 | 741,144 |
| 10 Feb 21 |
14.90000 -0.60 |
15.50 | 14.60 | 15.50 | 723,780 |
| 09 Feb 21 |
15.50000 +0.00 |
15.75 | 15.05 | 15.50 | 227,414 |
| 08 Feb 21 |
15.50000 +0.00 |
15.80 | 15.12 | 15.50 | 624,787 |
| 05 Feb 21 |
15.50000 -0.50 |
16.00 | 15.01 | 16.00 | 478,504 |
| 04 Feb 21 |
16.00000 -0.35 |
16.67 | 16.00 | 16.35 | 414,679 |
| 03 Feb 21 |
16.35000 -0.15 |
16.85 | 15.75 | 16.50 | 542,456 |
| 02 Feb 21 |
16.50000 +1.50 |
17.00 | 14.65 | 15.00 | 1,389,787 |
| 01 Feb 21 |
15.00000 +1.10 |
15.42 | 13.86 | 13.90 | 1,029,034 |
| 29 Jan 21 |
13.90000 +0.75 |
14.28 | 12.99 | 13.15 | 420,497 |
| 28 Jan 21 |
13.15000 +0.40 |
13.50 | 12.51 | 12.75 | 573,010 |
| 27 Jan 21 |
12.75000 -0.25 |
13.30 | 12.50 | 13.00 | 255,772 |
| 26 Jan 21 |
13.00000 +0.75 |
15.00 | 12.50 | 12.50 | 1,213,767 |
| 25 Jan 21 |
12.25000 +0.25 |
12.50 | 11.90 | 12.00 | 411,624 |
| 22 Jan 21 |
12.00000 -0.50 |
12.35 | 11.90 | 12.35 | 283,395 |
| 21 Jan 21 |
12.50000 +0.00 |
12.60 | 12.00 | 12.50 | 86,592 |
| 20 Jan 21 |
12.50000 +0.00 |
12.75 | 12.16 | 12.50 | 267,367 |
| 19 Jan 21 |
12.50000 -0.50 |
13.00 | 12.00 | 13.00 | 731,746 |
| 18 Jan 21 |
13.00000 -0.35 |
13.40 | 12.53 | 13.35 | 247,259 |
| 15 Jan 21 |
13.35000 -0.65 |
14.13 | 12.52 | 14.00 | 367,476 |
| 14 Jan 21 |
14.00000 -0.40 |
14.50 | 13.50 | 14.40 | 251,780 |
| 13 Jan 21 |
14.40000 -0.45 |
15.20 | 13.80 | 14.85 | 246,348 |
| 12 Jan 21 |
14.85000 -0.15 |
15.40 | 14.66 | 15.00 | 586,316 |
| 11 Jan 21 |
15.00000 +1.00 |
15.50 | 14.49 | 14.49 | 637,665 |
| 08 Jan 21 |
14.00000 +0.30 |
14.50 | 13.25 | 13.70 | 332,125 |
| 07 Jan 21 |
13.70000 -1.55 |
14.80 | 13.27 | 14.80 | 1,050,199 |
| 06 Jan 21 |
15.25000 -0.35 |
16.00 | 14.10 | 15.60 | 1,609,950 |
| 05 Jan 21 |
15.60000 +3.10 |
16.00 | 13.00 | 13.00 | 3,254,363 |
| 04 Jan 21 |
12.50000 +1.00 |
13.00 | 11.45 | 11.50 | 914,947 |
| 31 Dec 20 |
11.50000 +1.00 |
11.77 | 10.61 | 10.61 | 441,904 |
| 30 Dec 20 |
10.50000 +0.35 |
10.70 | 9.51 | 10.15 | 1,362,934 |
| 29 Dec 20 |
10.15000 +0.40 |
10.56 | 9.50 | 9.75 | 236,679 |
| 24 Dec 20 |
9.75000 +0.30 |
10.05 | 9.30 | 9.45 | 317,205 |
| 23 Dec 20 |
9.45000 +1.20 |
9.65 | 8.25 | 8.25 | 583,710 |
| 22 Dec 20 |
8.25000 +0.13 |
8.85 | 8.25 | 8.25 | 257,009 |
| 21 Dec 20 |
8.12500 +0.38 |
8.47 | 7.75 | 7.75 | 309,366 |
| 18 Dec 20 |
7.75000 +0.50 |
8.00 | 7.75 | 7.75 | 364,109 |
| 17 Dec 20 |
7.25000 +0.00 |
7.25 | 7.13 | 7.25 | 18,000 |
| 16 Dec 20 |
7.25000 -0.25 |
7.55 | 7.11 | 7.50 | 265,666 |
| 15 Dec 20 |
7.50000 -0.13 |
7.65 | 7.12 | 7.63 | 322,182 |
| 11 Dec 20 |
7.62500 -0.15 |
7.87 | 7.26 | 7.78 | 156,685 |
| 10 Dec 20 |
7.77500 +0.00 |
7.92 | 7.52 | 7.78 | 26,708 |
| 09 Dec 20 |
7.77500 +0.00 |
7.92 | 7.78 | 7.78 | 44,000 |
| 08 Dec 20 |
7.77500 +0.00 |
7.92 | 7.52 | 7.78 | 38,246 |
| 07 Dec 20 |
7.77500 +0.00 |
7.78 | 7.32 | 7.78 | 64,738 |
| 04 Dec 20 |
7.77500 -0.10 |
8.17 | 7.52 | 7.88 | 129,801 |
| 02 Dec 20 |
7.87500 +0.00 |
8.12 | 7.66 | 7.88 | 83,819 |
| 01 Dec 20 |
7.87500 +0.00 |
8.12 | 7.65 | 7.88 | 72,292 |
| 30 Nov 20 |
7.87500 -0.03 |
7.89 | 7.62 | 7.89 | 369,711 |
| 27 Nov 20 |
7.90000 +0.00 |
8.12 | 7.90 | 7.90 | 392 |
| 26 Nov 20 |
7.90000 +0.00 |
8.12 | 7.60 | 7.90 | 290,110 |
| 25 Nov 20 |
7.90000 +0.00 |
7.90 | 7.66 | 7.90 | 44,043 |
| 24 Nov 20 |
7.90000 +0.00 |
8.28 | 7.61 | 7.90 | 169,500 |
| 23 Nov 20 |
7.90000 +0.25 |
7.95 | 7.85 | 7.85 | 170,000 |
| 20 Nov 20 |
7.65000 +0.13 |
7.85 | 7.65 | 7.65 | 65,790 |
| 19 Nov 20 |
7.52500 -0.10 |
7.60 | 7.42 | 7.60 | 141,928 |
| 17 Nov 20 |
7.62500 +0.00 |
7.68 | 7.60 | 7.63 | 37,179 |
| 16 Nov 20 |
7.62500 -0.13 |
7.63 | 7.55 | 7.63 | 125,000 |
| 13 Nov 20 |
7.75000 -0.35 |
8.11 | 7.50 | 8.10 | 407,714 |
| 12 Nov 20 |
8.10000 +0.00 |
8.38 | 7.76 | 8.10 | 102,291 |
| 11 Nov 20 |
8.10000 +0.25 |
8.10 | 7.82 | 8.10 | 242,553 |
| 10 Nov 20 |
7.85000 +0.50 |
7.99 | 7.57 | 7.57 | 204,960 |
| 09 Nov 20 |
7.35000 +0.00 |
7.57 | 7.35 | 7.35 | 1,320 |
| 05 Nov 20 |
7.35000 +0.00 |
7.40 | 7.35 | 7.35 | 55,244 |
| 04 Nov 20 |
7.35000 -0.40 |
7.65 | 7.10 | 7.65 | 308,211 |
| 03 Nov 20 |
7.75000 +0.00 |
7.75 | 7.66 | 7.75 | 300 |
| 02 Nov 20 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 3,678 |
| 30 Oct 20 |
7.75000 +0.00 |
8.00 | 7.51 | 7.75 | 55,280 |
| 29 Oct 20 |
7.75000 -0.50 |
7.90 | 7.75 | 7.90 | 178,817 |
| 28 Oct 20 |
8.25000 -0.13 |
8.25 | 8.00 | 8.25 | 37,812 |
| 26 Oct 20 |
8.37500 -0.13 |
8.70 | 8.00 | 8.50 | 212,307 |
| 23 Oct 20 |
8.50000 -0.15 |
8.80 | 8.16 | 8.65 | 183,139 |
| 22 Oct 20 |
8.65000 -0.25 |
8.65 | 8.38 | 8.65 | 106,931 |
| 21 Oct 20 |
8.90000 +0.00 |
9.27 | 8.50 | 8.90 | 290,659 |
| 20 Oct 20 |
8.90000 +0.40 |
9.30 | 8.30 | 8.50 | 827,058 |
| 19 Oct 20 |
8.50000 +0.88 |
8.75 | 7.58 | 7.63 | 623,731 |
| 16 Oct 20 |
7.62500 +0.00 |
7.99 | 7.40 | 7.63 | 183,439 |
| 15 Oct 20 |
7.62500 +0.13 |
8.20 | 7.55 | 7.55 | 367,196 |
| 14 Oct 20 |
7.50000 +0.40 |
7.50 | 7.10 | 7.10 | 198,831 |
| 13 Oct 20 |
7.10000 +0.10 |
7.15 | 6.50 | 7.00 | 246,545 |
| 12 Oct 20 |
7.00000 +0.00 |
7.20 | 6.66 | 7.00 | 80,861 |
| 09 Oct 20 |
7.00000 +0.00 |
7.05 | 6.95 | 7.00 | 100,000 |
| 08 Oct 20 |
7.00000 +0.00 |
7.00 | 6.66 | 7.00 | 12,500 |
| 07 Oct 20 |
7.00000 -0.13 |
7.30 | 6.87 | 7.13 | 54,041 |
| 06 Oct 20 |
7.12500 +0.00 |
7.13 | 6.87 | 7.13 | 380,168 |
| 05 Oct 20 |
7.12500 +0.13 |
7.13 | 6.60 | 7.00 | 129,060 |
| 02 Oct 20 |
7.00000 +0.13 |
7.34 | 6.58 | 6.88 | 117,907 |
| 01 Oct 20 |
6.87500 -0.38 |
7.45 | 6.50 | 7.25 | 188,744 |
| 30 Sep 20 |
7.25000 +0.13 |
7.50 | 7.15 | 7.15 | 195,754 |
| 29 Sep 20 |
7.12500 +0.00 |
7.35 | 6.91 | 7.13 | 14,511 |
| 28 Sep 20 |
7.12500 +0.00 |
7.35 | 7.13 | 7.13 | 2,000 |
| 25 Sep 20 |
7.12500 +0.00 |
7.35 | 6.94 | 7.13 | 89,370 |
| 24 Sep 20 |
7.12500 -0.05 |
7.33 | 7.13 | 7.13 | 50,000 |
| 23 Sep 20 |
7.17500 +0.18 |
7.35 | 6.82 | 7.00 | 290,041 |
| 22 Sep 20 |
7.00000 +0.00 |
7.00 | 6.82 | 7.00 | 23,000 |
| 21 Sep 20 |
7.00000 -0.03 |
7.38 | 6.98 | 7.03 | 206,171 |
| 18 Sep 20 |
7.02500 -0.25 |
7.45 | 6.76 | 7.28 | 488,968 |
| 17 Sep 20 |
7.27500 +0.13 |
7.45 | 6.80 | 7.28 | 621,350 |
| 16 Sep 20 |
7.15000 -0.13 |
7.15 | 6.80 | 7.15 | 110,408 |
| 15 Sep 20 |
7.27500 +0.70 |
7.28 | 6.60 | 6.88 | 358,786 |
| 14 Sep 20 |
6.57500 +0.00 |
6.57 | 6.48 | 6.57 | 38,704 |
| 11 Sep 20 |
6.57500 +0.00 |
6.63 | 6.45 | 6.57 | 40,969 |
| 10 Sep 20 |
6.57500 +0.05 |
6.57 | 6.45 | 6.53 | 291,360 |
| 09 Sep 20 |
6.52500 -0.10 |
6.61 | 6.31 | 6.61 | 599,474 |
| 04 Sep 20 |
6.62500 +0.00 |
6.63 | 6.63 | 6.63 | 16,094 |
| 03 Sep 20 |
6.62500 +0.00 |
6.63 | 6.50 | 6.63 | 75,000 |
| 02 Sep 20 |
6.62500 -0.03 |
6.74 | 6.55 | 6.65 | 53,565 |
| 01 Sep 20 |
6.65000 +0.00 |
7.00 | 6.65 | 6.75 | 233,948 |
| 28 Aug 20 |
6.65000 -0.20 |
6.75 | 6.50 | 6.75 | 165,907 |
| 27 Aug 20 |
6.85000 -0.35 |
7.06 | 6.80 | 7.06 | 358,766 |
| 26 Aug 20 |
7.20000 -0.05 |
7.50 | 7.05 | 7.25 | 305,079 |
| 25 Aug 20 |
7.25000 +0.18 |
7.43 | 7.00 | 7.25 | 543,682 |
| 24 Aug 20 |
7.07500 +0.22 |
7.28 | 6.62 | 6.85 | 474,995 |
| 21 Aug 20 |
6.85000 +0.22 |
6.90 | 6.75 | 6.75 | 318,569 |
| 20 Aug 20 |
6.62500 +0.05 |
6.63 | 6.40 | 6.57 | 503,815 |
| 18 Aug 20 |
6.57500 -0.18 |
6.79 | 6.40 | 6.75 | 225,815 |
| 17 Aug 20 |
6.75000 +0.00 |
6.77 | 6.50 | 6.75 | 143,855 |
| 14 Aug 20 |
6.75000 -0.15 |
6.97 | 6.50 | 6.90 | 37,400 |
| 13 Aug 20 |
6.90000 +0.20 |
6.90 | 6.88 | 6.88 | 91,834 |
| 12 Aug 20 |
6.70000 -0.28 |
6.70 | 6.60 | 6.70 | 60,000 |
| 11 Aug 20 |
6.97500 -0.18 |
7.20 | 6.72 | 7.15 | 131,613 |
| 10 Aug 20 |
7.15000 +0.53 |
7.23 | 6.75 | 6.75 | 247,515 |
| 07 Aug 20 |
6.62500 -0.22 |
6.75 | 6.63 | 6.75 | 243,232 |
| 06 Aug 20 |
6.85000 -0.03 |
6.90 | 6.75 | 6.88 | 164,368 |
| 05 Aug 20 |
6.87500 +0.13 |
6.96 | 6.88 | 6.88 | 27,795 |
| 04 Aug 20 |
6.75000 +0.00 |
6.87 | 6.61 | 6.75 | 134,333 |
| 03 Aug 20 |
6.75000 +0.00 |
6.88 | 6.55 | 6.75 | 59,775 |
| 31 Jul 20 |
6.75000 +0.00 |
6.88 | 6.75 | 6.75 | 43,802 |
| 30 Jul 20 |
6.75000 +0.00 |
6.75 | 6.56 | 6.75 | 21,158 |
| 29 Jul 20 |
6.75000 +0.00 |
6.75 | 6.55 | 6.75 | 15,000 |
| 28 Jul 20 |
6.75000 -0.10 |
6.88 | 6.55 | 6.85 | 61,334 |
| 27 Jul 20 |
6.85000 -0.40 |
6.92 | 6.74 | 6.92 | 177,239 |
| 24 Jul 20 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 35,200 |
| 23 Jul 20 |
7.25000 -0.18 |
7.25 | 7.00 | 7.25 | 52,081 |
| 22 Jul 20 |
7.42500 +0.00 |
7.66 | 7.43 | 7.43 | 65,000 |
| 21 Jul 20 |
7.42500 +0.00 |
7.75 | 7.43 | 7.43 | 1,225,073 |
| 20 Jul 20 |
7.42500 -0.05 |
7.43 | 7.10 | 7.43 | 52,604 |
| 17 Jul 20 |
7.47500 +0.00 |
7.75 | 7.47 | 7.47 | 15,000 |
| 16 Jul 20 |
7.47500 +0.00 |
7.74 | 7.24 | 7.47 | 48,050 |
| 15 Jul 20 |
7.47500 +0.00 |
7.47 | 7.24 | 7.47 | 1,105 |
| 14 Jul 20 |
7.47500 -0.28 |
7.50 | 7.25 | 7.50 | 163,251 |
| 13 Jul 20 |
7.75000 +0.00 |
7.78 | 7.50 | 7.75 | 121,961 |
| 10 Jul 20 |
7.75000 +0.00 |
7.78 | 7.50 | 7.75 | 6,000 |
| 09 Jul 20 |
7.75000 -0.38 |
7.97 | 7.50 | 7.97 | 420,079 |
| 08 Jul 20 |
8.12500 -0.02 |
8.13 | 8.09 | 8.13 | 25,000 |
| 06 Jul 20 |
8.15000 -0.13 |
8.15 | 7.80 | 8.15 | 133,424 |
| 03 Jul 20 |
8.27500 +0.00 |
8.27 | 7.95 | 8.27 | 130,000 |
| 02 Jul 20 |
8.27500 +0.00 |
8.35 | 7.95 | 8.27 | 86,660 |
| 01 Jul 20 |
8.27500 +0.00 |
8.49 | 8.00 | 8.27 | 417,636 |
| 30 Jun 20 |
8.27500 +0.00 |
8.45 | 8.27 | 8.27 | 27,203 |
| 29 Jun 20 |
8.27500 +0.00 |
8.45 | 7.92 | 8.27 | 239,336 |
| 26 Jun 20 |
8.27500 +0.00 |
8.37 | 8.27 | 8.27 | 395,445 |
| 25 Jun 20 |
8.27500 +0.60 |
8.75 | 8.00 | 8.05 | 455,361 |
| 24 Jun 20 |
7.67500 +0.00 |
7.68 | 7.51 | 7.68 | 200 |
| 23 Jun 20 |
7.67500 +0.00 |
7.68 | 7.51 | 7.68 | 1,540 |
| 22 Jun 20 |
7.67500 -0.20 |
8.02 | 7.62 | 7.88 | 242,654 |
| 19 Jun 20 |
7.87500 +0.00 |
8.02 | 7.80 | 7.88 | 165,000 |
| 18 Jun 20 |
7.87500 +0.00 |
8.02 | 7.72 | 7.88 | 349,249 |
| 17 Jun 20 |
7.87500 +0.25 |
8.22 | 7.88 | 7.88 | 531,003 |
| 16 Jun 20 |
7.62500 -0.13 |
7.88 | 7.63 | 7.75 | 82,000 |
| 15 Jun 20 |
7.75000 -0.10 |
7.88 | 7.50 | 7.85 | 86,969 |
| 12 Jun 20 |
7.85000 -0.03 |
7.94 | 7.50 | 7.88 | 46,500 |
| 11 Jun 20 |
7.87500 +0.00 |
8.00 | 7.50 | 7.88 | 240,803 |
| 10 Jun 20 |
7.87500 +0.00 |
8.00 | 7.51 | 7.88 | 379,471 |
| 09 Jun 20 |
7.87500 -0.13 |
7.88 | 7.56 | 7.88 | 125,650 |
| 08 Jun 20 |
8.00000 +0.00 |
8.25 | 7.85 | 8.00 | 738,532 |
| 05 Jun 20 |
8.00000 +0.00 |
8.14 | 7.75 | 8.00 | 434,982 |
| 04 Jun 20 |
8.00000 +0.00 |
8.15 | 7.90 | 8.00 | 336,142 |
| 03 Jun 20 |
8.00000 +0.00 |
8.47 | 8.00 | 8.00 | 238,522 |
| 02 Jun 20 |
8.00000 +0.50 |
8.40 | 7.80 | 7.80 | 1,255,888 |
| 01 Jun 20 |
7.50000 +1.13 |
7.88 | 6.57 | 6.57 | 777,562 |
| 29 May 20 |
6.37500 +0.00 |
6.69 | 6.15 | 6.38 | 977,812 |
| 28 May 20 |
6.37500 -0.25 |
6.50 | 6.15 | 6.50 | 345,093 |
| 27 May 20 |
6.62500 +0.25 |
6.70 | 6.51 | 6.51 | 839,961 |
| 26 May 20 |
6.37500 +0.03 |
6.55 | 6.38 | 6.38 | 145,534 |
| 22 May 20 |
6.35000 -0.03 |
6.55 | 6.07 | 6.38 | 121,514 |
| 21 May 20 |
6.37500 -0.57 |
6.70 | 6.06 | 6.70 | 146,637 |
| 20 May 20 |
6.95000 +0.60 |
7.07 | 6.78 | 6.78 | 325,884 |
| 19 May 20 |
6.35000 +0.00 |
6.50 | 6.35 | 6.35 | 211,410 |
| 18 May 20 |
6.35000 +0.00 |
6.50 | 6.35 | 6.35 | 600 |
| 15 May 20 |
6.35000 +0.00 |
6.50 | 6.35 | 6.35 | 150,000 |
| 14 May 20 |
6.35000 +0.00 |
6.50 | 6.32 | 6.35 | 130,106 |
| 13 May 20 |
6.35000 +0.22 |
6.50 | 6.35 | 6.35 | 449,321 |
| 12 May 20 |
6.12500 +0.25 |
6.18 | 5.82 | 5.88 | 261,730 |
| 11 May 20 |
5.87500 -0.25 |
6.15 | 5.50 | 6.13 | 1,306,128 |
| 07 May 20 |
6.12500 -0.93 |
6.65 | 5.80 | 6.65 | 1,267,326 |
| 06 May 20 |
7.05000 +0.15 |
7.30 | 7.05 | 7.05 | 37,771 |
| 05 May 20 |
6.90000 +0.00 |
7.20 | 6.55 | 6.90 | 323,403 |
| 04 May 20 |
6.90000 +0.00 |
6.90 | 6.55 | 6.90 | 13,323 |
| 01 May 20 |
6.90000 +0.00 |
7.13 | 6.90 | 6.90 | 131,242 |
| 29 Apr 20 |
6.90000 +0.00 |
7.19 | 6.75 | 7.00 | 95,148 |
| 28 Apr 20 |
6.90000 -0.47 |
7.03 | 6.75 | 7.03 | 146,075 |
| 24 Apr 20 |
7.37500 +0.00 |
7.43 | 7.00 | 7.38 | 60,894 |
| 23 Apr 20 |
7.37500 -0.13 |
7.47 | 7.00 | 7.47 | 48,415 |
| 22 Apr 20 |
7.50000 +0.00 |
7.55 | 7.50 | 7.50 | 25,000 |
| 21 Apr 20 |
7.50000 +0.00 |
7.65 | 7.07 | 7.50 | 63,010 |
| 20 Apr 20 |
7.50000 +0.00 |
7.68 | 7.50 | 7.50 | 91,522 |
| 17 Apr 20 |
7.50000 +0.00 |
7.50 | 7.15 | 7.50 | 130,000 |
| 16 Apr 20 |
7.50000 +0.00 |
7.56 | 7.50 | 7.50 | 363,458 |
| 15 Apr 20 |
7.50000 +0.00 |
7.50 | 7.15 | 7.50 | 287,443 |
| 14 Apr 20 |
7.50000 +0.00 |
7.88 | 7.20 | 7.50 | 161,753 |
| 09 Apr 20 |
7.50000 +0.00 |
8.00 | 7.49 | 7.50 | 660,270 |
| 08 Apr 20 |
7.50000 +0.00 |
7.93 | 7.50 | 7.50 | 339,218 |
| 07 Apr 20 |
7.50000 +0.22 |
7.60 | 7.44 | 7.44 | 396,675 |
| 06 Apr 20 |
7.27500 +0.53 |
7.30 | 6.60 | 6.75 | 103,909 |
| 03 Apr 20 |
6.75000 +0.00 |
6.98 | 6.60 | 6.75 | 85,001 |
| 01 Apr 20 |
6.75000 -0.50 |
7.00 | 6.44 | 7.00 | 91,968 |
| 31 Mar 20 |
7.25000 +0.00 |
7.25 | 7.10 | 7.25 | 34,795 |
| 30 Mar 20 |
7.25000 -0.25 |
7.50 | 7.00 | 7.50 | 52,925 |
| 27 Mar 20 |
7.50000 +0.25 |
7.70 | 6.50 | 7.50 | 126,019 |
| 26 Mar 20 |
7.25000 +0.25 |
7.50 | 6.50 | 7.00 | 616,804 |
| 25 Mar 20 |
7.00000 +0.00 |
7.20 | 6.57 | 7.00 | 39,592 |
| 24 Mar 20 |
7.00000 +0.25 |
7.30 | 6.65 | 6.75 | 320,068 |
| 23 Mar 20 |
6.75000 +0.55 |
7.00 | 6.47 | 6.47 | 241,991 |
| 20 Mar 20 |
6.20000 +1.55 |
6.45 | 5.25 | 5.25 | 1,286,736 |
| 19 Mar 20 |
4.65000 +0.00 |
5.20 | 4.43 | 4.65 | 75,058 |
| 18 Mar 20 |
4.65000 -0.32 |
5.12 | 4.43 | 4.97 | 396,158 |
| 17 Mar 20 |
4.97500 -0.18 |
5.00 | 4.44 | 5.00 | 349,447 |
| 16 Mar 20 |
5.15000 -0.60 |
5.63 | 4.80 | 5.63 | 689,345 |
| 13 Mar 20 |
5.75000 -0.10 |
5.93 | 5.50 | 5.85 | 56,310 |
| 12 Mar 20 |
5.85000 -0.30 |
5.91 | 5.50 | 5.91 | 31,460 |
| 11 Mar 20 |
6.15000 +0.00 |
6.20 | 6.15 | 6.15 | 109,000 |
| 10 Mar 20 |
6.15000 +0.03 |
6.15 | 6.00 | 6.13 | 9,032 |
| 09 Mar 20 |
6.12500 -0.13 |
6.25 | 6.00 | 6.25 | 192,104 |
| 06 Mar 20 |
6.25000 -0.40 |
6.50 | 6.25 | 6.50 | 170,000 |
| 05 Mar 20 |
6.65000 +0.13 |
6.85 | 6.60 | 6.65 | 746,551 |
| 04 Mar 20 |
6.52500 +0.15 |
6.59 | 6.30 | 6.38 | 605,768 |
| 03 Mar 20 |
6.37500 +0.13 |
6.79 | 6.38 | 6.38 | 412,403 |
| 02 Mar 20 |
6.25000 +0.00 |
6.43 | 6.03 | 6.25 | 168,800 |
| 28 Feb 20 |
6.25000 -1.63 |
8.02 | 6.00 | 7.88 | 671,342 |
| 27 Feb 20 |
7.87500 -0.38 |
8.02 | 7.51 | 8.02 | 71,996 |
| 26 Feb 20 |
8.25000 -0.25 |
8.75 | 8.16 | 8.50 | 107,165 |
| 25 Feb 20 |
8.50000 +0.00 |
8.76 | 8.16 | 8.50 | 40,826 |
| 24 Feb 20 |
8.50000 -0.13 |
8.60 | 8.16 | 8.60 | 53,927 |
| 21 Feb 20 |
8.62500 +0.13 |
8.94 | 8.50 | 8.50 | 61,537 |
| 20 Feb 20 |
8.50000 -0.25 |
8.94 | 8.50 | 8.75 | 13,339 |
| 19 Feb 20 |
8.75000 +0.00 |
8.75 | 8.59 | 8.75 | 7,411 |
| 18 Feb 20 |
8.75000 +0.00 |
8.75 | 8.63 | 8.75 | 23,350 |
| 17 Feb 20 |
8.75000 +0.00 |
8.75 | 8.63 | 8.75 | 10,015 |
| 14 Feb 20 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 50,077 |
| 13 Feb 20 |
8.75000 +0.00 |
8.99 | 8.75 | 8.75 | 41,186 |
| 12 Feb 20 |
8.75000 +0.13 |
8.90 | 8.44 | 8.63 | 82,976 |
| 11 Feb 20 |
8.62500 +0.38 |
8.75 | 8.49 | 8.49 | 175,972 |
| 10 Feb 20 |
8.25000 +0.00 |
8.49 | 8.15 | 8.25 | 40,614 |
| 07 Feb 20 |
8.25000 +0.25 |
8.50 | 8.25 | 8.25 | 10,157 |
| 06 Feb 20 |
8.00000 +0.00 |
8.20 | 7.72 | 8.00 | 95,976 |
| 05 Feb 20 |
8.00000 +0.00 |
8.00 | 7.50 | 8.00 | 2,003 |
| 03 Feb 20 |
8.00000 +0.00 |
8.00 | 7.88 | 8.00 | 80,283 |
| 31 Jan 20 |
8.00000 -0.25 |
8.49 | 8.00 | 8.25 | 5,971 |
| 30 Jan 20 |
8.25000 +0.15 |
8.40 | 8.07 | 8.10 | 101,140 |
| 29 Jan 20 |
8.10000 +0.00 |
8.15 | 8.07 | 8.10 | 13,279 |
| 28 Jan 20 |
8.10000 +0.00 |
8.10 | 7.80 | 8.10 | 65,206 |
| 27 Jan 20 |
8.10000 +0.25 |
8.10 | 7.76 | 7.85 | 215,299 |
| 24 Jan 20 |
7.85000 +0.00 |
7.85 | 7.73 | 7.85 | 30,297 |
| 23 Jan 20 |
7.85000 +0.00 |
7.85 | 7.70 | 7.85 | 114,800 |
| 22 Jan 20 |
7.85000 -0.13 |
8.25 | 7.85 | 7.97 | 353,236 |
| 21 Jan 20 |
7.97500 -0.22 |
8.18 | 7.97 | 8.18 | 214,352 |
| 20 Jan 20 |
8.20000 +0.32 |
8.20 | 8.07 | 8.07 | 28,379 |
| 17 Jan 20 |
7.87500 +0.13 |
8.15 | 7.55 | 7.75 | 464,134 |
| 16 Jan 20 |
7.75000 -0.63 |
8.05 | 7.53 | 8.05 | 354,702 |
| 15 Jan 20 |
8.37500 +0.00 |
8.48 | 8.25 | 8.38 | 330,802 |
| 14 Jan 20 |
8.37500 -1.23 |
8.93 | 8.20 | 8.75 | 664,434 |
| 13 Jan 20 |
9.60000 +0.00 |
9.90 | 9.60 | 9.60 | 5,011 |
| 10 Jan 20 |
9.60000 +0.00 |
10.00 | 9.40 | 9.60 | 287,243 |
| 09 Jan 20 |
9.60000 -0.25 |
9.94 | 9.60 | 9.85 | 30,490 |
| 08 Jan 20 |
9.85000 +0.00 |
10.57 | 9.58 | 10.35 | 488,225 |
| 07 Jan 20 |
9.85000 +0.85 |
10.15 | 9.40 | 9.40 | 1,142,145 |
| 03 Jan 20 |
9.00000 +0.00 |
9.33 | 8.80 | 9.00 | 42,895 |
| 02 Jan 20 |
9.00000 -0.25 |
9.36 | 9.00 | 9.00 | 10,015 |
| 27 Dec 19 |
9.25000 +0.00 |
9.25 | 9.01 | 9.25 | 331,967 |
| 24 Dec 19 |
9.25000 +0.00 |
9.30 | 9.20 | 9.25 | 250,385 |
| 23 Dec 19 |
9.25000 +0.50 |
9.43 | 8.51 | 8.75 | 1,061,743 |
| 19 Dec 19 |
8.75000 +0.95 |
8.90 | 8.41 | 8.41 | 1,190,938 |
| 18 Dec 19 |
7.80000 -0.45 |
8.20 | 7.80 | 8.20 | 377,581 |
| 17 Dec 19 |
8.25000 -0.40 |
8.60 | 8.25 | 8.50 | 311,381 |
| 16 Dec 19 |
8.65000 +0.85 |
8.70 | 8.10 | 8.10 | 369,192 |
| 13 Dec 19 |
7.80000 +0.28 |
8.10 | 7.35 | 7.53 | 357,049 |
| 12 Dec 19 |
7.52500 +0.00 |
7.70 | 7.53 | 7.53 | 32,349 |
| 11 Dec 19 |
7.52500 -0.13 |
7.80 | 7.53 | 7.65 | 264,407 |
| 10 Dec 19 |
7.65000 +0.10 |
7.79 | 7.65 | 7.65 | 132,295 |
| 09 Dec 19 |
7.55000 +0.05 |
7.70 | 7.32 | 7.53 | 133,135 |
| 06 Dec 19 |
7.50000 +0.38 |
7.53 | 6.80 | 7.13 | 554,973 |
| 05 Dec 19 |
7.12500 +0.00 |
7.13 | 7.00 | 7.13 | 79,496 |
| 04 Dec 19 |
7.12500 +0.00 |
7.13 | 7.00 | 7.13 | 47,809 |
| 03 Dec 19 |
7.12500 -0.13 |
7.15 | 7.00 | 7.15 | 180,502 |
| 02 Dec 19 |
7.25000 +0.00 |
7.40 | 7.13 | 7.25 | 76,731 |
| 29 Nov 19 |
7.25000 +0.00 |
7.50 | 7.13 | 7.25 | 16,025 |
| 28 Nov 19 |
7.25000 +0.00 |
7.42 | 7.11 | 7.25 | 155,747 |
| 27 Nov 19 |
7.25000 +0.00 |
7.40 | 7.11 | 7.25 | 15,973 |
| 26 Nov 19 |
7.25000 -0.25 |
7.45 | 7.00 | 7.45 | 88,045 |
| 25 Nov 19 |
7.50000 -0.10 |
7.50 | 7.20 | 7.50 | 96,650 |
| 22 Nov 19 |
7.60000 -0.15 |
7.75 | 7.35 | 7.75 | 111,421 |
| 21 Nov 19 |
7.75000 +0.00 |
7.75 | 7.30 | 7.75 | 59,231 |
| 20 Nov 19 |
7.75000 +0.00 |
7.75 | 7.57 | 7.75 | 65,100 |
| 18 Nov 19 |
7.75000 +0.00 |
7.89 | 7.75 | 7.75 | 25,236 |
| 15 Nov 19 |
7.75000 +0.00 |
7.89 | 7.75 | 7.75 | 231,434 |
| 13 Nov 19 |
7.75000 +0.00 |
7.88 | 7.52 | 7.75 | 6,133 |
| 12 Nov 19 |
7.75000 -0.10 |
7.75 | 7.53 | 7.75 | 3,697 |
| 11 Nov 19 |
7.85000 +0.00 |
7.88 | 7.50 | 7.85 | 103,967 |
| 08 Nov 19 |
7.85000 +0.00 |
7.85 | 7.51 | 7.85 | 5,729 |
| 07 Nov 19 |
7.85000 -0.03 |
7.90 | 7.73 | 7.88 | 106,105 |
| 06 Nov 19 |
7.87500 -0.43 |
7.88 | 7.80 | 7.88 | 26,065 |
| 05 Nov 19 |
8.30000 +0.00 |
8.80 | 8.17 | 8.30 | 8,012 |
| 04 Nov 19 |
8.30000 +0.00 |
8.30 | 8.17 | 8.30 | 76,818 |
| 01 Nov 19 |
8.30000 +0.00 |
8.30 | 7.82 | 8.30 | 25,039 |
| 30 Oct 19 |
8.30000 +0.00 |
8.30 | 8.00 | 8.30 | 219,337 |
| 28 Oct 19 |
8.30000 +0.00 |
8.30 | 7.81 | 8.30 | 225,732 |
| 25 Oct 19 |
8.30000 +0.00 |
8.30 | 8.24 | 8.30 | 5,008 |
| 23 Oct 19 |
8.30000 +0.00 |
8.30 | 7.80 | 8.30 | 79,112 |
| 22 Oct 19 |
8.30000 -0.10 |
8.30 | 8.01 | 8.30 | 10,488 |
| 21 Oct 19 |
8.40000 -0.05 |
8.45 | 8.40 | 8.45 | 231,356 |
| 16 Oct 19 |
8.45000 +0.47 |
8.69 | 8.45 | 8.45 | 119,469 |
| 14 Oct 19 |
7.97500 +0.00 |
8.03 | 7.73 | 7.97 | 15,978 |
| 11 Oct 19 |
7.97500 -0.13 |
8.07 | 7.73 | 8.07 | 104,208 |
| 10 Oct 19 |
8.10000 +0.00 |
8.10 | 7.70 | 8.10 | 75,778 |
| 09 Oct 19 |
8.10000 +0.00 |
8.10 | 7.76 | 8.10 | 57,311 |
| 08 Oct 19 |
8.10000 -0.15 |
8.25 | 8.00 | 8.25 | 260,701 |
| 07 Oct 19 |
8.25000 +0.00 |
8.40 | 8.00 | 8.25 | 125,193 |
| 04 Oct 19 |
8.25000 +0.00 |
8.40 | 8.25 | 8.25 | 40,062 |
| 03 Oct 19 |
8.25000 +0.00 |
8.25 | 8.10 | 8.25 | 64,099 |
| 02 Oct 19 |
8.25000 +0.00 |
8.50 | 8.12 | 8.25 | 40,660 |
| 01 Oct 19 |
8.25000 -0.38 |
8.60 | 8.05 | 8.60 | 206,682 |
| 30 Sep 19 |
8.62500 +0.00 |
8.68 | 8.57 | 8.63 | 145,223 |
| 27 Sep 19 |
8.62500 +0.00 |
8.71 | 8.26 | 8.63 | 49,183 |
| 26 Sep 19 |
8.62500 +0.00 |
8.71 | 8.25 | 8.63 | 39,859 |
| 25 Sep 19 |
8.62500 -0.25 |
8.63 | 8.25 | 8.63 | 5,008 |
| 24 Sep 19 |
8.87500 +0.00 |
9.00 | 8.88 | 8.88 | 19,750 |
| 23 Sep 19 |
8.87500 +0.13 |
9.00 | 8.50 | 8.75 | 26,138 |
| 20 Sep 19 |
8.75000 -0.40 |
9.15 | 8.70 | 9.15 | 155,546 |
| 19 Sep 19 |
9.15000 -0.45 |
9.40 | 8.61 | 9.30 | 133,466 |
| 18 Sep 19 |
9.60000 -0.30 |
9.60 | 8.88 | 9.50 | 437,060 |
| 17 Sep 19 |
9.90000 +0.00 |
10.14 | 9.75 | 9.90 | 41,805 |
| 16 Sep 19 |
9.90000 +0.00 |
10.14 | 9.53 | 9.90 | 215,404 |
| 12 Sep 19 |
9.90000 +0.00 |
9.90 | 9.65 | 9.90 | 30,366 |
| 11 Sep 19 |
9.90000 +0.00 |
10.10 | 9.65 | 9.90 | 22,034 |
| 10 Sep 19 |
9.90000 +0.00 |
9.90 | 9.59 | 9.90 | 85,131 |
| 06 Sep 19 |
9.90000 +0.00 |
9.90 | 9.75 | 9.90 | 18,366 |
| 05 Sep 19 |
9.90000 +0.00 |
9.90 | 9.76 | 9.90 | 40,062 |
| 04 Sep 19 |
9.90000 +0.00 |
10.22 | 9.90 | 9.90 | 4,901 |
| 03 Sep 19 |
9.90000 +0.00 |
10.22 | 9.75 | 9.90 | 9,417 |
| 02 Sep 19 |
9.90000 -0.10 |
9.95 | 9.85 | 9.95 | 120,185 |
| 30 Aug 19 |
10.00000 +0.10 |
10.32 | 9.90 | 9.90 | 78,113 |
| 29 Aug 19 |
9.90000 +0.15 |
10.15 | 9.70 | 9.75 | 161,529 |
| 28 Aug 19 |
9.75000 -0.30 |
10.05 | 9.50 | 10.05 | 336,771 |
| 27 Aug 19 |
10.05000 -0.10 |
10.05 | 10.00 | 10.05 | 5,008 |
| 23 Aug 19 |
10.15000 +0.00 |
10.15 | 10.14 | 10.15 | 126,181 |
| 22 Aug 19 |
10.15000 +0.00 |
10.27 | 10.00 | 10.15 | 149,849 |
| 20 Aug 19 |
10.15000 +0.00 |
10.15 | 10.00 | 10.15 | 76,673 |
| 19 Aug 19 |
10.15000 -0.10 |
10.42 | 10.15 | 10.25 | 199,876 |
| 16 Aug 19 |
10.25000 +0.00 |
10.39 | 10.25 | 10.25 | 43,344 |
| 15 Aug 19 |
10.25000 +0.00 |
10.30 | 10.05 | 10.25 | 30,836 |
| 14 Aug 19 |
10.25000 +0.40 |
10.40 | 10.00 | 10.00 | 221,498 |
| 13 Aug 19 |
9.85000 +0.00 |
9.85 | 9.62 | 9.85 | 2,003 |
| 12 Aug 19 |
9.85000 +0.00 |
10.04 | 9.85 | 9.85 | 10,015 |
| 09 Aug 19 |
9.85000 -0.25 |
10.09 | 9.62 | 10.09 | 124,609 |
| 08 Aug 19 |
10.10000 +0.00 |
10.10 | 10.09 | 10.10 | 14,973 |
| 07 Aug 19 |
10.10000 +0.00 |
10.10 | 10.00 | 10.10 | 20,370 |
| 06 Aug 19 |
10.10000 +0.00 |
10.15 | 10.00 | 10.10 | 152,964 |
| 05 Aug 19 |
10.10000 -0.25 |
10.10 | 10.00 | 10.10 | 284,437 |
| 01 Aug 19 |
10.35000 -0.25 |
10.39 | 10.35 | 10.35 | 2,804 |
| 31 Jul 19 |
10.60000 -0.15 |
10.80 | 10.10 | 10.75 | 109,410 |
| 30 Jul 19 |
10.75000 -0.10 |
11.05 | 10.58 | 10.85 | 19,491 |
| 29 Jul 19 |
10.85000 +0.50 |
11.07 | 10.50 | 10.85 | 197,976 |
| 26 Jul 19 |
10.35000 +0.00 |
10.35 | 10.01 | 10.35 | 34,052 |
| 25 Jul 19 |
10.35000 +0.00 |
10.35 | 10.10 | 10.35 | 387,596 |
| 24 Jul 19 |
10.35000 +0.00 |
10.35 | 10.19 | 10.35 | 145,977 |
| 23 Jul 19 |
10.35000 +0.00 |
10.35 | 10.01 | 10.35 | 10,116 |
| 22 Jul 19 |
10.35000 +0.00 |
10.35 | 10.00 | 10.35 | 129,113 |
| 19 Jul 19 |
10.35000 -0.05 |
10.45 | 10.10 | 10.40 | 104,835 |
| 18 Jul 19 |
10.40000 +0.00 |
10.53 | 10.10 | 10.40 | 9,808 |
| 17 Jul 19 |
10.40000 +0.00 |
10.55 | 10.40 | 10.40 | 37,887 |
| 16 Jul 19 |
10.40000 +0.00 |
10.56 | 10.12 | 10.40 | 5,209 |
| 15 Jul 19 |
10.40000 +0.00 |
10.40 | 10.12 | 10.40 | 29,545 |
| 12 Jul 19 |
10.40000 -0.35 |
10.53 | 10.40 | 10.53 | 25,039 |
| 11 Jul 19 |
10.75000 +0.00 |
10.75 | 10.50 | 10.50 | 60,210 |
| 10 Jul 19 |
10.75000 -0.25 |
10.75 | 10.53 | 10.75 | 4,617 |
| 09 Jul 19 |
11.00000 +0.00 |
11.00 | 10.56 | 11.00 | 4,260 |
| 08 Jul 19 |
11.00000 +0.00 |
11.00 | 10.58 | 11.00 | 300,462 |
| 05 Jul 19 |
11.00000 -0.50 |
11.00 | 11.00 | 11.00 | 375,358 |
| 03 Jul 19 |
11.50000 +0.00 |
11.50 | 11.00 | 11.50 | 36,073 |
| 02 Jul 19 |
11.50000 +0.00 |
11.50 | 11.14 | 11.50 | 200,308 |
| 01 Jul 19 |
11.50000 +0.00 |
11.66 | 11.00 | 11.50 | 149,610 |
| 28 Jun 19 |
11.50000 +0.25 |
11.50 | 11.10 | 11.25 | 131,695 |
| 27 Jun 19 |
11.25000 +0.75 |
11.25 | 10.25 | 10.50 | 633,603 |
| 26 Jun 19 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 59,549 |
| 25 Jun 19 |
10.50000 -0.10 |
10.55 | 10.20 | 10.55 | 93,296 |
| 24 Jun 19 |
10.60000 +0.00 |
10.60 | 10.20 | 10.60 | 5,008 |
| 21 Jun 19 |
10.60000 +0.00 |
10.60 | 10.25 | 10.60 | 226,955 |
| 20 Jun 19 |
10.60000 +0.00 |
10.60 | 10.38 | 10.60 | 14,432 |
| 19 Jun 19 |
10.60000 +0.00 |
10.70 | 10.50 | 10.60 | 200,308 |
| 18 Jun 19 |
10.60000 +0.00 |
10.60 | 10.20 | 10.60 | 1,335 |
| 17 Jun 19 |
10.60000 +0.00 |
10.60 | 10.20 | 10.60 | 7,547 |
| 13 Jun 19 |
10.60000 +0.00 |
10.60 | 10.60 | 10.60 | 4,175 |
| 12 Jun 19 |
10.60000 +0.00 |
10.60 | 10.20 | 10.60 | 7,011 |
| 10 Jun 19 |
10.60000 +0.00 |
10.60 | 10.20 | 10.60 | 12,926 |
| 07 Jun 19 |
10.60000 +0.00 |
10.60 | 10.20 | 10.60 | 4,839 |
| 06 Jun 19 |
10.60000 -0.30 |
10.60 | 10.50 | 10.60 | 19,296 |
| 05 Jun 19 |
10.90000 -0.10 |
10.90 | 10.50 | 10.90 | 209,086 |
| 31 May 19 |
11.00000 +0.00 |
11.00 | 10.68 | 11.00 | 35,416 |
| 30 May 19 |
11.00000 +0.00 |
11.05 | 10.68 | 11.00 | 22,100 |
| 29 May 19 |
11.00000 +0.00 |
11.00 | 10.68 | 11.00 | 7,884 |
| 28 May 19 |
11.00000 +0.00 |
11.25 | 11.00 | 11.00 | 39,871 |
| 24 May 19 |
11.00000 +0.00 |
11.20 | 10.66 | 11.00 | 120,185 |
| 23 May 19 |
11.00000 +0.00 |
11.00 | 10.65 | 11.00 | 3,505 |
| 22 May 19 |
11.00000 +0.00 |
11.00 | 10.60 | 11.00 | 126,997 |
| 21 May 19 |
11.00000 +0.00 |
11.00 | 10.60 | 11.00 | 11,159 |
| 20 May 19 |
11.00000 +0.00 |
11.00 | 10.55 | 11.00 | 7,011 |
| 17 May 19 |
11.00000 -0.30 |
11.00 | 10.50 | 11.00 | 46,744 |
| 16 May 19 |
11.30000 +0.00 |
11.37 | 10.80 | 11.30 | 39,198 |
| 15 May 19 |
11.30000 +0.00 |
11.70 | 10.88 | 11.30 | 102,712 |
| 14 May 19 |
11.30000 +0.00 |
11.54 | 11.30 | 11.30 | 586,888 |
| 13 May 19 |
11.30000 +0.00 |
11.54 | 10.92 | 11.30 | 12,769 |
| 10 May 19 |
11.30000 +0.15 |
11.38 | 10.90 | 11.15 | 99,843 |
| 09 May 19 |
11.15000 +0.25 |
11.26 | 11.08 | 11.08 | 238,534 |
| 08 May 19 |
10.90000 +0.00 |
10.90 | 10.68 | 10.90 | 162 |
| 03 May 19 |
10.90000 +0.00 |
11.05 | 10.90 | 10.90 | 9,003 |
| 02 May 19 |
10.90000 -0.10 |
11.05 | 10.90 | 11.00 | 10,466 |
| 01 May 19 |
11.00000 +0.00 |
11.10 | 10.65 | 11.00 | 114,065 |
| 30 Apr 19 |
11.00000 +0.00 |
11.25 | 11.00 | 11.00 | 27,528 |
| 29 Apr 19 |
11.00000 +0.00 |
11.25 | 10.65 | 11.00 | 177,229 |
| 26 Apr 19 |
11.00000 +0.40 |
11.25 | 10.45 | 10.70 | 486,282 |
| 25 Apr 19 |
10.60000 -0.20 |
10.70 | 10.20 | 10.70 | 20,351 |
| 24 Apr 19 |
10.80000 -0.20 |
11.10 | 10.70 | 11.00 | 21,236 |
| 23 Apr 19 |
11.00000 +0.00 |
11.06 | 10.50 | 11.00 | 259,444 |
| 18 Apr 19 |
11.00000 +0.60 |
11.00 | 10.56 | 10.56 | 135,208 |
| 17 Apr 19 |
10.40000 +0.10 |
10.80 | 10.22 | 10.30 | 84,284 |
| 16 Apr 19 |
10.30000 +0.20 |
10.58 | 10.10 | 10.10 | 454,517 |
| 15 Apr 19 |
10.10000 +0.00 |
10.10 | 9.78 | 10.10 | 7,021 |
| 12 Apr 19 |
10.10000 +0.00 |
10.20 | 9.68 | 10.10 | 94,366 |
| 11 Apr 19 |
10.10000 +0.00 |
10.22 | 10.10 | 10.10 | 5,301 |
| 10 Apr 19 |
10.10000 +0.05 |
10.20 | 9.74 | 10.05 | 47,775 |
| 09 Apr 19 |
10.05000 +0.10 |
10.09 | 10.05 | 10.05 | 19,742 |
| 08 Apr 19 |
9.95000 +0.20 |
9.98 | 9.50 | 9.75 | 111,793 |
| 04 Apr 19 |
9.75000 +0.00 |
9.80 | 9.51 | 9.75 | 28,980 |
| 03 Apr 19 |
9.75000 -0.25 |
9.75 | 9.35 | 9.70 | 119,533 |
| 01 Apr 19 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 24,837 |
| 29 Mar 19 |
10.00000 -0.15 |
10.11 | 9.65 | 10.11 | 60,226 |
| 28 Mar 19 |
10.15000 +0.00 |
10.15 | 9.82 | 10.15 | 45,526 |
| 27 Mar 19 |
10.15000 +0.00 |
10.15 | 9.88 | 10.15 | 7,011 |
| 26 Mar 19 |
10.15000 +0.00 |
10.23 | 9.90 | 10.15 | 7,324 |
| 22 Mar 19 |
10.15000 +0.00 |
10.35 | 9.90 | 10.15 | 9,664 |
| 21 Mar 19 |
10.15000 +0.05 |
10.18 | 10.15 | 10.15 | 9,779 |
| 20 Mar 19 |
10.10000 +0.35 |
10.22 | 9.78 | 9.78 | 48,203 |
| 19 Mar 19 |
9.75000 -0.65 |
10.30 | 9.64 | 10.30 | 238,835 |
| 18 Mar 19 |
10.40000 +0.15 |
10.50 | 10.40 | 10.40 | 117,941 |
| 15 Mar 19 |
10.25000 -0.25 |
10.95 | 10.00 | 10.50 | 40,933 |
| 14 Mar 19 |
10.50000 +0.00 |
10.50 | 10.44 | 10.50 | 2,504 |
| 12 Mar 19 |
10.50000 +0.00 |
10.95 | 10.50 | 10.50 | 9,077 |
| 11 Mar 19 |
10.50000 +0.00 |
10.95 | 10.00 | 10.50 | 65,917 |
| 08 Mar 19 |
10.50000 +0.00 |
10.95 | 10.26 | 10.50 | 5,717 |
| 07 Mar 19 |
10.50000 +0.00 |
10.50 | 10.44 | 10.50 | 365,435 |
| 06 Mar 19 |
10.50000 +0.10 |
11.00 | 10.22 | 10.40 | 138,386 |
| 05 Mar 19 |
10.40000 +0.40 |
11.00 | 9.72 | 10.05 | 91,984 |
| 04 Mar 19 |
10.00000 +0.00 |
10.00 | 9.57 | 10.00 | 24,429 |
| 01 Mar 19 |
10.00000 +0.05 |
10.00 | 9.85 | 9.95 | 66,984 |
| 28 Feb 19 |
9.95000 +0.00 |
9.95 | 9.90 | 9.95 | 102,157 |
| 27 Feb 19 |
9.95000 -0.05 |
9.95 | 9.75 | 9.95 | 69,159 |
| 22 Feb 19 |
10.00000 -0.05 |
10.10 | 9.90 | 10.05 | 206,866 |
| 21 Feb 19 |
10.05000 +0.05 |
10.05 | 9.65 | 10.00 | 59,574 |
| 20 Feb 19 |
10.00000 +0.75 |
10.00 | 9.38 | 9.63 | 296,571 |
| 19 Feb 19 |
9.25000 +0.00 |
9.25 | 9.01 | 9.25 | 68,025 |
| 18 Feb 19 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 89,534 |
| 15 Feb 19 |
9.25000 -0.50 |
9.25 | 9.03 | 9.25 | 193,909 |
| 14 Feb 19 |
9.75000 -0.20 |
9.98 | 9.61 | 9.95 | 74,444 |
| 13 Feb 19 |
9.95000 +0.00 |
9.95 | 9.50 | 9.95 | 198,957 |
| 12 Feb 19 |
9.95000 -0.10 |
9.95 | 9.61 | 9.95 | 65,882 |
| 11 Feb 19 |
10.05000 +0.00 |
10.05 | 9.01 | 10.05 | 221,537 |
| 08 Feb 19 |
10.05000 -0.05 |
10.05 | 9.82 | 10.05 | 75,116 |
| 06 Feb 19 |
10.10000 +0.00 |
10.11 | 9.80 | 10.10 | 22,762 |
| 05 Feb 19 |
10.10000 +0.00 |
10.11 | 9.80 | 10.10 | 18,993 |
| 04 Feb 19 |
10.10000 +0.00 |
10.22 | 9.50 | 10.10 | 264,772 |
| 01 Feb 19 |
10.10000 -0.45 |
10.80 | 9.60 | 10.55 | 178,917 |
| 31 Jan 19 |
10.55000 -0.70 |
10.62 | 9.80 | 10.62 | 410,889 |
| 30 Jan 19 |
11.25000 +0.00 |
11.25 | 10.65 | 11.25 | 16,067 |
| 29 Jan 19 |
11.25000 -0.50 |
11.25 | 11.00 | 11.25 | 67,937 |
| 25 Jan 19 |
11.75000 +0.00 |
11.75 | 11.11 | 11.75 | 40,062 |
| 24 Jan 19 |
11.75000 +0.00 |
11.82 | 11.75 | 11.75 | 5,712 |
| 22 Jan 19 |
11.75000 +0.40 |
11.82 | 11.02 | 11.35 | 124,634 |
| 21 Jan 19 |
11.35000 -0.15 |
11.35 | 10.55 | 11.35 | 271,668 |
| 18 Jan 19 |
11.50000 +0.00 |
11.50 | 11.00 | 11.50 | 103,745 |
| 17 Jan 19 |
11.50000 +0.00 |
11.50 | 11.02 | 11.50 | 28,043 |
| 16 Jan 19 |
11.50000 +0.00 |
11.75 | 11.00 | 11.50 | 53,609 |
| 15 Jan 19 |
11.50000 -0.75 |
11.65 | 11.01 | 11.65 | 102,565 |
| 14 Jan 19 |
12.25000 +0.00 |
12.61 | 12.25 | 12.25 | 65,834 |
| 11 Jan 19 |
12.25000 +0.00 |
12.61 | 12.00 | 12.25 | 44,890 |
| 09 Jan 19 |
12.25000 +0.00 |
12.62 | 12.25 | 12.25 | 15,469 |
| 08 Jan 19 |
12.25000 +0.50 |
12.45 | 11.21 | 11.75 | 73,500 |
| 07 Jan 19 |
11.75000 -0.75 |
12.07 | 11.10 | 12.07 | 214,530 |
| 03 Jan 19 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 71,556 |
| 02 Jan 19 |
12.50000 +0.00 |
12.86 | 12.50 | 12.50 | 100,825 |
| 31 Dec 18 |
12.50000 +0.00 |
12.50 | 12.11 | 12.50 | 61,754 |
| 28 Dec 18 |
12.50000 -0.10 |
13.15 | 12.50 | 12.60 | 201,000 |
| 24 Dec 18 |
12.60000 +0.00 |
12.95 | 12.18 | 12.60 | 51,617 |
| 21 Dec 18 |
12.60000 +0.50 |
13.08 | 11.72 | 12.10 | 480,022 |
| 20 Dec 18 |
12.10000 +0.10 |
12.90 | 11.63 | 12.00 | 304,999 |
| 17 Dec 18 |
12.00000 -0.25 |
12.00 | 11.55 | 12.00 | 20,883 |
| 14 Dec 18 |
12.25000 +0.00 |
12.25 | 11.52 | 12.25 | 3,371 |
| 12 Dec 18 |
12.25000 -0.25 |
12.25 | 12.00 | 12.25 | 25,039 |
| 11 Dec 18 |
12.50000 -0.25 |
12.50 | 12.10 | 12.50 | 10,015 |
| 10 Dec 18 |
12.75000 +0.00 |
12.99 | 12.10 | 12.75 | 17,628 |
| 06 Dec 18 |
12.75000 -0.50 |
12.75 | 12.10 | 12.75 | 47,573 |
| 05 Dec 18 |
13.25000 +0.00 |
13.35 | 12.75 | 13.25 | 150,732 |
| 04 Dec 18 |
13.25000 +0.00 |
13.40 | 13.25 | 13.25 | 5,008 |
| 03 Dec 18 |
13.25000 +0.00 |
13.25 | 12.50 | 13.25 | 761 |
| 30 Nov 18 |
13.25000 -0.25 |
13.31 | 12.51 | 13.31 | 226,773 |
| 29 Nov 18 |
13.50000 +0.35 |
13.92 | 13.20 | 13.20 | 405,900 |
| 28 Nov 18 |
13.15000 +0.15 |
13.65 | 12.63 | 13.15 | 85,397 |
| 27 Nov 18 |
13.00000 +0.75 |
13.44 | 12.75 | 12.75 | 895,802 |
| 26 Nov 18 |
12.25000 -0.05 |
13.00 | 11.70 | 12.25 | 326,263 |
| 23 Nov 18 |
12.30000 +0.05 |
12.60 | 12.30 | 12.30 | 59,091 |
| 22 Nov 18 |
12.25000 +0.00 |
12.50 | 11.93 | 12.25 | 131,202 |
| 21 Nov 18 |
12.25000 +0.00 |
13.00 | 11.50 | 12.25 | 106,464 |
| 20 Nov 18 |
12.25000 +0.00 |
12.25 | 11.52 | 12.25 | 58,370 |
| 19 Nov 18 |
12.25000 +0.00 |
12.25 | 11.70 | 12.25 | 20,608 |
| 15 Nov 18 |
12.25000 +0.00 |
12.30 | 12.25 | 12.25 | 5,008 |
| 14 Nov 18 |
12.25000 -0.25 |
12.25 | 12.00 | 12.25 | 10,015 |
| 13 Nov 18 |
12.50000 +0.00 |
12.50 | 12.02 | 12.50 | 150,452 |
| 12 Nov 18 |
12.50000 +0.00 |
12.51 | 12.50 | 12.50 | 15,599 |
| 09 Nov 18 |
12.50000 +0.25 |
12.55 | 12.50 | 12.50 | 213,211 |
| 08 Nov 18 |
12.25000 -0.25 |
12.68 | 11.63 | 12.50 | 206,353 |
| 07 Nov 18 |
12.50000 +0.00 |
13.00 | 12.00 | 12.50 | 839,058 |
| 06 Nov 18 |
12.50000 +0.00 |
12.50 | 12.14 | 12.50 | 203,507 |
| 05 Nov 18 |
12.50000 +0.00 |
12.50 | 12.14 | 12.50 | 242,604 |
| 02 Nov 18 |
12.50000 -0.25 |
13.19 | 12.13 | 12.75 | 103,973 |
| 01 Nov 18 |
12.75000 -0.25 |
12.75 | 12.62 | 12.75 | 22,009 |
| 31 Oct 18 |
13.00000 +0.00 |
13.25 | 12.50 | 13.00 | 390,821 |
| 30 Oct 18 |
13.00000 +0.00 |
13.25 | 12.86 | 13.00 | 480,071 |
| 29 Oct 18 |
13.00000 +0.50 |
13.40 | 12.10 | 12.50 | 1,380,141 |
| 26 Oct 18 |
12.50000 +1.25 |
12.50 | 11.45 | 11.45 | 469,310 |
| 25 Oct 18 |
11.25000 -0.40 |
11.50 | 10.50 | 11.50 | 281,852 |
| 24 Oct 18 |
11.65000 -0.10 |
11.75 | 11.40 | 11.75 | 116,179 |
| 23 Oct 18 |
11.75000 -0.05 |
12.10 | 11.75 | 11.80 | 14,494 |
| 22 Oct 18 |
11.80000 -0.20 |
12.13 | 11.80 | 12.00 | 510,495 |
| 19 Oct 18 |
12.00000 +0.00 |
12.50 | 11.55 | 12.00 | 306,471 |
| 18 Oct 18 |
12.00000 +0.10 |
12.15 | 11.66 | 11.90 | 325,779 |
| 17 Oct 18 |
11.90000 +0.45 |
12.26 | 11.65 | 11.65 | 353,321 |
| 16 Oct 18 |
11.45000 +0.00 |
11.45 | 11.20 | 11.45 | 45,189 |
| 15 Oct 18 |
11.45000 -0.05 |
11.45 | 11.00 | 11.45 | 104,528 |
| 12 Oct 18 |
11.50000 -0.05 |
11.50 | 11.10 | 11.50 | 27,002 |
| 11 Oct 18 |
11.55000 -0.05 |
11.90 | 11.54 | 11.55 | 47,979 |
| 10 Oct 18 |
11.60000 +0.35 |
13.00 | 11.50 | 11.50 | 655,023 |
| 09 Oct 18 |
11.25000 +0.25 |
11.50 | 10.49 | 11.00 | 313,385 |
| 08 Oct 18 |
11.00000 +0.00 |
11.00 | 10.63 | 11.00 | 23,678 |
| 05 Oct 18 |
11.00000 -0.25 |
11.40 | 10.75 | 11.25 | 116,179 |
| 04 Oct 18 |
11.25000 -0.25 |
11.25 | 10.90 | 11.25 | 147,182 |
| 03 Oct 18 |
11.50000 +0.00 |
11.90 | 11.30 | 11.50 | 162,065 |
| 02 Oct 18 |
11.50000 -0.25 |
12.20 | 11.00 | 11.75 | 265,531 |
| 01 Oct 18 |
11.75000 +0.80 |
12.00 | 10.64 | 10.95 | 214,829 |
| 28 Sep 18 |
10.95000 +0.85 |
11.37 | 10.24 | 10.24 | 193,816 |
| 27 Sep 18 |
10.10000 +0.10 |
10.30 | 9.50 | 10.00 | 194,708 |
| 26 Sep 18 |
10.00000 -0.20 |
10.24 | 9.75 | 10.20 | 46,965 |
| 25 Sep 18 |
10.20000 +0.15 |
10.24 | 9.72 | 10.05 | 138,024 |
| 24 Sep 18 |
10.05000 -0.65 |
10.18 | 9.63 | 10.18 | 54,472 |
| 21 Sep 18 |
10.70000 +0.15 |
10.80 | 10.44 | 10.55 | 9,528 |
| 20 Sep 18 |
10.55000 +0.35 |
10.55 | 10.30 | 10.30 | 63,372 |
| 19 Sep 18 |
10.20000 +0.10 |
10.20 | 10.18 | 10.18 | 17,527 |
| 17 Sep 18 |
10.10000 -0.60 |
10.30 | 9.82 | 10.30 | 156,944 |
| 14 Sep 18 |
10.70000 +0.10 |
10.70 | 10.23 | 10.70 | 67,103 |
| 13 Sep 18 |
10.60000 +0.10 |
10.75 | 10.50 | 10.50 | 57,847 |
| 12 Sep 18 |
10.50000 -0.15 |
10.50 | 10.15 | 10.50 | 145,223 |
| 11 Sep 18 |
10.65000 +0.00 |
10.65 | 10.38 | 10.65 | 2,076 |
| 10 Sep 18 |
10.65000 +0.00 |
10.65 | 10.38 | 10.65 | 13,704 |
| 07 Sep 18 |
10.65000 +0.00 |
10.65 | 10.38 | 10.65 | 6,549 |
| 06 Sep 18 |
10.65000 -0.10 |
10.75 | 10.23 | 10.75 | 292,103 |
| 05 Sep 18 |
10.75000 +0.00 |
10.89 | 10.50 | 10.75 | 17,209 |
| 04 Sep 18 |
10.75000 -0.20 |
10.95 | 10.50 | 10.95 | 205,413 |
| 03 Sep 18 |
10.95000 -0.55 |
11.19 | 10.70 | 11.19 | 87,682 |
| 31 Aug 18 |
11.50000 +0.00 |
11.50 | 11.03 | 11.50 | 57,767 |
| 30 Aug 18 |
11.50000 +0.40 |
11.50 | 11.10 | 11.10 | 93,671 |
| 29 Aug 18 |
11.10000 +0.35 |
11.10 | 10.80 | 10.80 | 20,031 |
| 28 Aug 18 |
10.75000 +0.10 |
10.82 | 10.36 | 10.65 | 110,169 |
| 24 Aug 18 |
10.65000 +0.00 |
10.90 | 10.35 | 10.65 | 36,691 |
| 23 Aug 18 |
10.65000 +0.00 |
10.65 | 10.61 | 10.65 | 19,167 |
| 22 Aug 18 |
10.65000 +0.05 |
10.65 | 10.34 | 10.60 | 8,227 |
| 21 Aug 18 |
10.60000 +0.00 |
10.60 | 10.32 | 10.60 | 4,368 |
| 20 Aug 18 |
10.60000 -0.15 |
10.75 | 10.27 | 10.75 | 83,461 |
| 17 Aug 18 |
10.75000 -0.10 |
10.75 | 10.52 | 10.75 | 40,062 |
| 16 Aug 18 |
10.85000 +0.00 |
10.91 | 10.73 | 10.85 | 33,686 |
| 15 Aug 18 |
10.85000 +0.00 |
10.95 | 10.74 | 10.85 | 32,301 |
| 14 Aug 18 |
10.85000 +0.05 |
10.93 | 10.74 | 10.80 | 44,244 |
| 10 Aug 18 |
10.80000 +0.70 |
10.80 | 10.07 | 10.10 | 52,486 |
| 09 Aug 18 |
10.10000 +0.25 |
10.45 | 9.85 | 9.85 | 156,501 |
| 08 Aug 18 |
9.85000 -0.30 |
9.95 | 9.50 | 9.95 | 332,236 |
| 07 Aug 18 |
10.15000 -0.45 |
10.88 | 10.00 | 10.60 | 62,168 |
| 06 Aug 18 |
10.60000 -0.90 |
11.19 | 10.13 | 11.19 | 357,652 |
| 03 Aug 18 |
11.50000 -0.10 |
11.50 | 11.15 | 11.50 | 25,463 |
| 02 Aug 18 |
11.60000 +0.10 |
11.60 | 11.49 | 11.50 | 25,039 |
| 01 Aug 18 |
11.50000 -0.15 |
11.50 | 11.00 | 11.50 | 15,680 |
| 31 Jul 18 |
11.65000 -0.10 |
11.65 | 11.30 | 11.65 | 10,998 |
| 30 Jul 18 |
11.75000 -0.25 |
11.75 | 11.50 | 11.75 | 10,015 |
| 27 Jul 18 |
12.00000 -0.05 |
12.30 | 11.50 | 12.05 | 20,666 |
| 26 Jul 18 |
12.05000 +0.00 |
12.05 | 11.60 | 12.05 | 50,588 |
| 25 Jul 18 |
12.05000 +0.15 |
12.20 | 12.03 | 12.03 | 19,038 |
| 24 Jul 18 |
11.90000 +0.05 |
11.90 | 11.82 | 11.85 | 30,046 |
| 23 Jul 18 |
11.85000 +0.00 |
11.85 | 11.40 | 11.85 | 22,167 |
| 20 Jul 18 |
11.85000 -0.25 |
12.50 | 11.85 | 12.10 | 108,302 |
| 19 Jul 18 |
12.10000 +0.00 |
12.10 | 12.10 | 12.10 | 14,848 |
| 17 Jul 18 |
12.10000 -0.05 |
12.10 | 11.80 | 12.10 | 43,858 |
| 16 Jul 18 |
12.15000 +0.25 |
12.30 | 11.71 | 11.90 | 155,839 |
| 13 Jul 18 |
11.90000 -0.20 |
12.20 | 11.70 | 12.10 | 143,618 |
| 11 Jul 18 |
12.10000 +0.00 |
12.50 | 11.50 | 12.10 | 179,398 |
| 09 Jul 18 |
12.10000 -0.20 |
12.10 | 11.70 | 12.10 | 159,528 |
| 06 Jul 18 |
12.30000 -0.25 |
12.30 | 11.87 | 12.30 | 120,159 |
| 05 Jul 18 |
12.55000 +0.00 |
12.55 | 12.10 | 12.55 | 5,008 |
| 04 Jul 18 |
12.55000 +0.00 |
12.55 | 12.10 | 12.55 | 25,039 |
| 03 Jul 18 |
12.55000 +0.30 |
12.55 | 12.44 | 12.44 | 26,299 |
| 02 Jul 18 |
12.25000 +0.25 |
12.44 | 11.97 | 12.00 | 216,333 |
| 29 Jun 18 |
12.00000 +0.25 |
12.00 | 11.55 | 11.75 | 125,632 |
| 28 Jun 18 |
11.75000 +0.00 |
11.80 | 11.75 | 11.75 | 14,607 |
| 27 Jun 18 |
11.75000 +0.40 |
11.84 | 11.32 | 11.35 | 175,270 |
| 26 Jun 18 |
11.35000 -0.50 |
11.80 | 11.30 | 11.80 | 72,297 |
| 25 Jun 18 |
11.85000 -0.40 |
12.10 | 11.85 | 12.10 | 66,863 |
| 22 Jun 18 |
12.25000 -0.55 |
12.37 | 12.00 | 12.37 | 288,584 |
| 21 Jun 18 |
12.80000 -0.15 |
13.01 | 12.30 | 12.95 | 193,509 |
| 20 Jun 18 |
12.95000 +0.20 |
12.95 | 12.60 | 12.75 | 97,338 |
| 19 Jun 18 |
12.75000 -0.85 |
14.16 | 12.60 | 13.75 | 500,643 |
| 18 Jun 18 |
13.60000 +1.10 |
13.79 | 13.00 | 13.00 | 193,466 |
| 15 Jun 18 |
12.50000 +0.25 |
12.50 | 11.98 | 12.25 | 284,236 |
| 14 Jun 18 |
12.25000 +0.05 |
12.25 | 12.00 | 12.20 | 73,264 |
| 13 Jun 18 |
12.20000 -0.15 |
12.30 | 12.10 | 12.30 | 60,092 |
| 12 Jun 18 |
12.35000 +0.00 |
12.47 | 12.23 | 12.35 | 105,045 |
| 11 Jun 18 |
12.35000 +0.00 |
12.41 | 12.35 | 12.35 | 42,314 |
| 08 Jun 18 |
12.35000 +0.00 |
12.45 | 12.35 | 12.35 | 91,948 |
| 07 Jun 18 |
12.35000 -0.30 |
12.50 | 12.20 | 12.50 | 179,204 |
| 06 Jun 18 |
12.65000 +0.00 |
12.65 | 12.30 | 12.65 | 5,008 |
| 05 Jun 18 |
12.65000 -0.10 |
12.75 | 12.30 | 12.75 | 33,879 |
| 04 Jun 18 |
12.75000 +0.15 |
12.75 | 12.30 | 12.60 | 59,153 |
| 01 Jun 18 |
12.60000 -0.25 |
12.76 | 12.50 | 12.76 | 10,875 |
| 31 May 18 |
12.85000 +0.00 |
12.85 | 12.50 | 12.85 | 7,640 |
| 30 May 18 |
12.85000 +0.00 |
12.85 | 12.77 | 12.85 | 28,043 |
| 29 May 18 |
12.85000 +0.05 |
12.92 | 12.85 | 12.85 | 19,298 |
| 25 May 18 |
12.80000 -0.05 |
12.89 | 12.80 | 12.85 | 41,708 |
| 24 May 18 |
12.85000 -0.05 |
12.85 | 12.50 | 12.85 | 36,732 |
| 23 May 18 |
12.90000 +0.00 |
12.90 | 12.60 | 12.90 | 115,800 |
| 22 May 18 |
12.90000 +0.05 |
12.90 | 12.85 | 12.85 | 27,589 |
| 21 May 18 |
12.85000 +0.00 |
12.85 | 12.60 | 12.85 | 1,002 |
| 18 May 18 |
12.85000 +0.00 |
13.00 | 12.58 | 12.85 | 56,102 |
| 17 May 18 |
12.85000 +0.00 |
12.89 | 12.58 | 12.85 | 14,034 |
| 16 May 18 |
12.85000 +0.00 |
12.90 | 12.85 | 12.85 | 12,422 |
| 15 May 18 |
12.85000 -0.25 |
13.18 | 12.50 | 13.10 | 80,426 |
| 14 May 18 |
13.10000 +0.15 |
13.38 | 12.90 | 12.95 | 195,388 |
| 11 May 18 |
12.95000 -1.35 |
13.68 | 12.75 | 13.68 | 772,817 |
| 10 May 18 |
14.30000 +0.00 |
14.38 | 14.30 | 14.30 | 188,680 |
| 09 May 18 |
14.30000 -0.20 |
14.72 | 13.78 | 14.50 | 696,658 |
| 08 May 18 |
14.50000 -1.25 |
16.50 | 14.10 | 15.75 | 1,335,178 |
| 04 May 18 |
15.75000 +1.15 |
15.88 | 14.91 | 14.91 | 207,785 |
| 03 May 18 |
14.60000 +0.25 |
15.47 | 14.33 | 14.35 | 909,507 |
| 02 May 18 |
14.35000 +1.45 |
14.50 | 13.30 | 13.30 | 592,173 |
| 01 May 18 |
12.90000 +0.00 |
13.25 | 12.90 | 12.90 | 230,652 |
| 30 Apr 18 |
12.90000 +1.05 |
13.25 | 12.45 | 12.45 | 520,527 |
| 27 Apr 18 |
11.85000 +0.25 |
12.00 | 11.83 | 11.83 | 35,665 |
| 26 Apr 18 |
11.60000 +0.50 |
11.70 | 10.88 | 11.10 | 343,184 |
| 25 Apr 18 |
11.10000 +0.10 |
11.25 | 10.81 | 11.00 | 34,756 |
| 24 Apr 18 |
11.00000 -0.25 |
11.45 | 10.66 | 11.25 | 691,762 |
| 23 Apr 18 |
11.25000 +0.00 |
11.25 | 11.20 | 11.25 | 76,612 |
| 20 Apr 18 |
11.25000 -0.40 |
11.49 | 11.00 | 11.49 | 147,371 |
| 19 Apr 18 |
11.65000 +0.00 |
11.80 | 11.25 | 11.65 | 91,054 |
| 18 Apr 18 |
11.65000 -0.60 |
12.25 | 11.30 | 12.25 | 322,508 |
| 17 Apr 18 |
12.25000 -0.15 |
12.84 | 12.21 | 12.40 | 560,581 |
| 16 Apr 18 |
12.40000 +0.25 |
12.93 | 12.22 | 12.25 | 1,114,418 |
| 13 Apr 18 |
12.15000 +0.50 |
12.50 | 11.44 | 11.60 | 310,443 |
| 12 Apr 18 |
11.65000 +0.70 |
12.00 | 10.85 | 10.95 | 572,582 |
| 11 Apr 18 |
10.95000 +0.00 |
10.95 | 10.85 | 10.95 | 33,803 |
| 10 Apr 18 |
10.95000 -0.20 |
11.06 | 10.60 | 11.06 | 87,812 |
| 09 Apr 18 |
11.15000 +0.05 |
11.72 | 10.80 | 11.10 | 698,451 |
| 06 Apr 18 |
11.10000 -0.05 |
11.50 | 10.85 | 11.15 | 582,636 |
| 05 Apr 18 |
11.15000 +0.65 |
11.51 | 10.81 | 10.81 | 995,291 |
| 04 Apr 18 |
10.50000 +0.85 |
10.90 | 9.70 | 10.00 | 656,129 |
| 03 Apr 18 |
9.65000 +0.40 |
10.00 | 9.30 | 9.30 | 457,018 |
| 29 Mar 18 |
9.25000 +0.75 |
9.47 | 9.00 | 9.00 | 348,021 |
| 28 Mar 18 |
8.50000 +0.00 |
8.88 | 8.50 | 8.50 | 50,077 |
| 27 Mar 18 |
8.50000 +0.50 |
8.80 | 8.15 | 8.15 | 252,083 |
| 26 Mar 18 |
8.00000 +0.50 |
8.00 | 7.57 | 7.57 | 225,700 |
| 23 Mar 18 |
7.50000 -0.50 |
7.70 | 7.50 | 7.70 | 105,162 |
| 22 Mar 18 |
8.00000 +0.38 |
8.00 | 7.55 | 7.63 | 158,469 |
| 21 Mar 18 |
7.62500 -0.50 |
8.24 | 7.63 | 8.13 | 315,958 |
| 20 Mar 18 |
8.12500 +0.13 |
8.36 | 8.02 | 8.25 | 217,532 |
| 19 Mar 18 |
8.00000 -0.25 |
8.00 | 7.80 | 8.00 | 104,111 |
| 16 Mar 18 |
8.25000 -0.25 |
8.26 | 8.05 | 8.26 | 382,859 |
| 15 Mar 18 |
8.50000 -0.25 |
8.73 | 8.00 | 8.73 | 219,896 |
| 14 Mar 18 |
8.75000 -0.38 |
8.77 | 8.50 | 8.77 | 205,398 |
| 13 Mar 18 |
9.12500 +0.00 |
9.13 | 8.77 | 9.13 | 18,395 |
| 12 Mar 18 |
9.12500 +0.00 |
9.13 | 8.77 | 9.13 | 62,153 |
| 09 Mar 18 |
9.12500 -0.13 |
9.40 | 8.98 | 9.25 | 110,960 |
| 08 Mar 18 |
9.25000 +0.00 |
9.25 | 9.05 | 9.25 | 25,039 |
| 07 Mar 18 |
9.25000 +0.32 |
9.47 | 9.00 | 9.00 | 125,748 |
| 06 Mar 18 |
8.92500 +0.18 |
8.93 | 8.90 | 8.90 | 100,154 |
| 05 Mar 18 |
8.75000 -0.25 |
8.90 | 8.52 | 8.90 | 33,842 |
| 02 Mar 18 |
9.00000 +0.00 |
9.20 | 9.00 | 9.00 | 14,022 |
| 01 Mar 18 |
9.00000 +0.00 |
9.20 | 9.00 | 9.00 | 1,002 |
| 28 Feb 18 |
9.00000 +0.00 |
9.20 | 8.82 | 9.00 | 98,411 |
| 27 Feb 18 |
9.00000 +0.00 |
9.00 | 8.82 | 9.00 | 248,391 |
| 26 Feb 18 |
9.00000 +0.00 |
9.20 | 9.00 | 9.00 | 131,910 |
| 23 Feb 18 |
9.00000 +0.00 |
9.00 | 8.76 | 9.00 | 5,136 |
| 22 Feb 18 |
9.00000 -0.13 |
9.30 | 8.80 | 9.13 | 26,448 |
| 21 Feb 18 |
9.12500 +0.38 |
9.13 | 8.79 | 8.79 | 112,330 |
| 20 Feb 18 |
8.75000 +0.00 |
8.79 | 8.75 | 8.75 | 22,645 |
| 19 Feb 18 |
8.75000 +0.00 |
8.75 | 8.54 | 8.75 | 115,177 |
| 16 Feb 18 |
8.75000 +0.00 |
8.83 | 8.55 | 8.75 | 63,282 |
| 15 Feb 18 |
8.75000 +0.00 |
8.84 | 8.65 | 8.75 | 18,505 |
| 14 Feb 18 |
8.75000 +0.00 |
8.86 | 8.65 | 8.75 | 63,254 |
| 13 Feb 18 |
8.75000 -0.25 |
8.77 | 8.72 | 8.77 | 46,800 |
| 12 Feb 18 |
9.00000 +0.00 |
9.20 | 8.80 | 9.00 | 104,919 |
| 08 Feb 18 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 48,575 |
| 07 Feb 18 |
9.00000 +0.75 |
9.25 | 8.30 | 8.30 | 159,516 |
| 06 Feb 18 |
8.25000 -0.13 |
8.38 | 8.25 | 8.25 | 17,935 |
| 05 Feb 18 |
8.37500 -0.13 |
8.60 | 8.15 | 8.48 | 17,844 |
| 02 Feb 18 |
8.50000 +0.00 |
8.70 | 8.39 | 8.50 | 84,757 |
| 01 Feb 18 |
8.50000 +0.00 |
8.70 | 8.38 | 8.50 | 24,266 |
| 31 Jan 18 |
8.50000 +0.00 |
8.68 | 8.50 | 8.50 | 11,481 |
| 30 Jan 18 |
8.50000 +0.00 |
8.70 | 8.50 | 8.50 | 22,937 |
| 29 Jan 18 |
8.50000 +0.13 |
8.70 | 8.17 | 8.38 | 60,530 |
| 26 Jan 18 |
8.37500 +0.00 |
8.60 | 8.07 | 8.38 | 121,992 |
| 25 Jan 18 |
8.37500 -0.13 |
8.38 | 8.25 | 8.38 | 55,085 |
| 24 Jan 18 |
8.50000 +0.00 |
8.50 | 8.32 | 8.50 | 20,031 |
| 23 Jan 18 |
8.50000 +0.00 |
8.67 | 8.33 | 8.50 | 34,119 |
| 22 Jan 18 |
8.50000 +0.25 |
8.50 | 8.29 | 8.29 | 135,219 |
| 19 Jan 18 |
8.25000 -0.13 |
8.40 | 8.25 | 8.38 | 151,292 |
| 18 Jan 18 |
8.37500 -0.25 |
8.63 | 8.00 | 8.63 | 172,889 |
| 17 Jan 18 |
8.62500 +0.00 |
8.63 | 8.57 | 8.63 | 40,838 |
| 16 Jan 18 |
8.62500 -0.13 |
8.69 | 8.50 | 8.69 | 140,847 |
| 15 Jan 18 |
8.75000 -0.25 |
8.86 | 8.50 | 8.86 | 110,212 |
| 12 Jan 18 |
9.00000 +0.00 |
9.00 | 8.63 | 9.00 | 77,619 |
| 11 Jan 18 |
9.00000 +0.00 |
10.04 | 8.69 | 9.50 | 185,079 |
| 10 Jan 18 |
9.00000 +0.13 |
9.00 | 8.77 | 8.88 | 76,321 |
| 09 Jan 18 |
8.87500 +0.13 |
8.98 | 8.75 | 8.75 | 94,953 |
| 08 Jan 18 |
8.75000 +0.00 |
8.80 | 8.52 | 8.75 | 34,403 |
| 05 Jan 18 |
8.75000 +0.38 |
8.82 | 8.50 | 8.50 | 194,343 |
| 04 Jan 18 |
8.37500 +0.00 |
8.55 | 8.00 | 8.38 | 57,119 |
| 03 Jan 18 |
8.37500 +0.13 |
8.38 | 8.00 | 8.25 | 192,094 |
| 02 Jan 18 |
8.25000 -0.25 |
8.30 | 8.00 | 8.30 | 112,204 |
| 28 Dec 17 |
8.50000 +0.13 |
8.50 | 8.27 | 8.38 | 28,576 |
| 27 Dec 17 |
8.37500 +0.13 |
8.48 | 8.27 | 8.27 | 6,959 |
| 22 Dec 17 |
8.25000 +0.00 |
8.48 | 8.25 | 8.25 | 9,672 |
| 21 Dec 17 |
8.25000 -0.25 |
8.40 | 8.25 | 8.40 | 91,795 |
| 20 Dec 17 |
8.50000 +0.38 |
8.50 | 8.02 | 8.13 | 228,231 |
| 19 Dec 17 |
8.12500 -0.13 |
8.25 | 8.02 | 8.25 | 167,057 |
| 18 Dec 17 |
8.25000 -0.38 |
8.50 | 8.13 | 8.50 | 163,229 |
| 15 Dec 17 |
8.62500 +0.13 |
8.68 | 8.56 | 8.56 | 90,139 |
| 14 Dec 17 |
8.50000 +0.13 |
8.57 | 8.25 | 8.38 | 182,255 |
| 13 Dec 17 |
8.37500 +0.00 |
8.44 | 8.25 | 8.38 | 17,786 |
| 12 Dec 17 |
8.37500 +0.00 |
8.93 | 8.25 | 8.63 | 164,819 |
| 11 Dec 17 |
8.37500 -0.38 |
8.50 | 8.32 | 8.50 | 131,993 |
| 08 Dec 17 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 868 |
| 07 Dec 17 |
8.75000 -0.13 |
8.82 | 8.50 | 8.82 | 118,840 |
| 06 Dec 17 |
8.87500 +0.25 |
8.90 | 8.50 | 8.63 | 118,207 |
| 04 Dec 17 |
8.62500 -0.25 |
8.82 | 8.50 | 8.82 | 94,454 |
| 01 Dec 17 |
8.87500 -0.38 |
9.25 | 8.52 | 9.25 | 271,402 |
| 30 Nov 17 |
9.25000 -0.38 |
9.25 | 9.15 | 9.25 | 80,123 |
| 29 Nov 17 |
9.62500 +0.00 |
9.63 | 9.25 | 9.63 | 13,892 |
| 28 Nov 17 |
9.62500 -0.13 |
9.63 | 9.30 | 9.63 | 57,887 |
| 27 Nov 17 |
9.75000 +0.13 |
9.75 | 9.50 | 9.63 | 260,268 |
| 24 Nov 17 |
9.62500 +0.13 |
9.63 | 9.30 | 9.50 | 132,203 |
| 23 Nov 17 |
9.50000 +0.38 |
9.50 | 8.75 | 9.13 | 121,113 |
| 22 Nov 17 |
9.12500 +0.00 |
9.19 | 9.00 | 9.13 | 222,542 |
| 21 Nov 17 |
9.12500 -0.25 |
9.24 | 9.00 | 9.24 | 69,106 |
| 17 Nov 17 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 47,072 |
| 16 Nov 17 |
9.37500 +0.00 |
9.38 | 9.34 | 9.38 | 10,015 |
| 14 Nov 17 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 17,598 |
| 13 Nov 17 |
9.37500 -0.38 |
9.69 | 9.25 | 9.69 | 356,430 |
| 09 Nov 17 |
9.75000 +0.00 |
9.75 | 9.66 | 9.75 | 87,134 |
| 08 Nov 17 |
9.75000 +0.00 |
9.75 | 9.52 | 9.75 | 6,009 |
| 07 Nov 17 |
9.75000 +0.00 |
9.75 | 9.52 | 9.75 | 6,541 |
| 06 Nov 17 |
9.75000 +0.00 |
9.75 | 9.52 | 9.75 | 121,003 |
| 03 Nov 17 |
9.75000 +0.00 |
9.75 | 9.52 | 9.75 | 36,821 |
| 02 Nov 17 |
9.75000 +0.00 |
9.80 | 9.52 | 9.75 | 80,990 |
| 01 Nov 17 |
9.75000 +0.00 |
9.83 | 9.52 | 9.75 | 86,067 |
| 31 Oct 17 |
9.75000 -0.38 |
9.90 | 9.75 | 9.90 | 395,781 |
| 30 Oct 17 |
10.12500 +0.25 |
10.13 | 9.80 | 9.88 | 203,841 |
| 27 Oct 17 |
9.87500 -0.25 |
10.00 | 9.65 | 10.00 | 152,765 |
| 26 Oct 17 |
10.12500 -0.13 |
10.20 | 10.04 | 10.20 | 33,051 |
| 24 Oct 17 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 126,595 |
| 23 Oct 17 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 30,023 |
| 20 Oct 17 |
10.25000 +0.00 |
10.25 | 10.04 | 10.25 | 177,377 |
| 19 Oct 17 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 86,284 |
| 18 Oct 17 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 28,533 |
| 17 Oct 17 |
10.25000 +0.00 |
10.38 | 9.81 | 10.25 | 45,854 |
| 16 Oct 17 |
10.25000 -0.25 |
10.44 | 9.81 | 10.44 | 585,196 |
| 13 Oct 17 |
10.50000 +0.00 |
10.60 | 10.25 | 10.50 | 21,518 |
| 12 Oct 17 |
10.50000 -0.13 |
10.50 | 10.00 | 10.50 | 391,519 |
| 11 Oct 17 |
10.62500 +0.13 |
10.70 | 10.50 | 10.63 | 5,508 |
| 10 Oct 17 |
10.50000 +0.13 |
10.70 | 10.00 | 10.50 | 323,203 |
| 09 Oct 17 |
10.37500 -0.75 |
11.00 | 10.28 | 11.00 | 438,174 |
| 06 Oct 17 |
11.12500 +0.13 |
11.17 | 11.00 | 11.00 | 109,864 |
| 05 Oct 17 |
11.00000 +0.00 |
11.10 | 10.75 | 11.00 | 196,015 |
| 04 Oct 17 |
11.00000 -0.25 |
11.03 | 10.75 | 11.03 | 181,279 |
| 03 Oct 17 |
11.25000 -0.38 |
11.48 | 11.25 | 11.48 | 383,319 |
| 02 Oct 17 |
11.62500 +0.25 |
11.78 | 11.35 | 11.38 | 167,731 |
| 29 Sep 17 |
11.37500 -1.13 |
12.90 | 11.38 | 12.63 | 585,021 |
| 28 Sep 17 |
12.50000 +0.88 |
12.50 | 11.90 | 11.90 | 157,111 |
| 27 Sep 17 |
11.62500 +0.00 |
11.63 | 11.36 | 11.63 | 35,670 |
| 26 Sep 17 |
11.62500 -0.38 |
11.98 | 11.63 | 11.98 | 110,919 |
| 25 Sep 17 |
12.00000 +0.75 |
12.10 | 11.75 | 12.10 | 330,974 |
| 22 Sep 17 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 114,939 |
| 20 Sep 17 |
11.25000 -0.13 |
11.25 | 11.25 | 11.25 | 20,145 |
| 19 Sep 17 |
11.37500 +0.00 |
11.41 | 11.28 | 11.38 | 123,648 |
| 18 Sep 17 |
11.37500 +0.00 |
11.45 | 11.38 | 11.38 | 137,281 |
| 15 Sep 17 |
11.37500 +0.00 |
11.50 | 11.30 | 11.38 | 164,236 |
| 14 Sep 17 |
11.37500 +0.63 |
11.38 | 10.90 | 10.90 | 635,323 |
| 13 Sep 17 |
10.75000 +0.13 |
10.75 | 10.75 | 10.75 | 9,200 |
| 12 Sep 17 |
10.62500 +0.00 |
10.63 | 10.63 | 10.63 | 5,008 |
| 11 Sep 17 |
10.62500 -0.50 |
10.86 | 10.54 | 10.86 | 348,141 |
| 08 Sep 17 |
11.12500 +0.00 |
11.13 | 10.60 | 11.13 | 653,289 |
| 07 Sep 17 |
11.12500 +0.38 |
11.23 | 10.67 | 10.75 | 110,670 |
| 06 Sep 17 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 13,450 |
| 05 Sep 17 |
10.75000 -0.38 |
11.20 | 10.75 | 11.13 | 285,808 |
| 04 Sep 17 |
11.12500 -0.38 |
11.25 | 11.01 | 11.25 | 205,793 |
| 01 Sep 17 |
11.50000 +0.25 |
11.85 | 11.20 | 11.25 | 164,730 |
| 31 Aug 17 |
11.25000 -0.25 |
11.25 | 11.20 | 11.25 | 15,023 |
| 30 Aug 17 |
11.50000 +0.00 |
11.50 | 11.25 | 11.50 | 87,654 |
| 29 Aug 17 |
11.50000 -0.38 |
11.75 | 11.32 | 11.75 | 85,618 |
| 25 Aug 17 |
11.87500 +0.00 |
11.88 | 11.76 | 11.88 | 121,321 |
| 24 Aug 17 |
11.87500 +0.38 |
12.00 | 11.50 | 11.50 | 201,787 |
| 23 Aug 17 |
11.50000 -0.25 |
11.53 | 11.18 | 11.53 | 356,395 |
| 22 Aug 17 |
11.75000 -0.13 |
11.80 | 11.50 | 11.80 | 482,640 |
| 21 Aug 17 |
11.87500 -0.13 |
11.88 | 11.68 | 11.88 | 50,077 |
| 18 Aug 17 |
12.00000 +1.00 |
12.00 | 10.79 | 11.00 | 466,718 |
| 17 Aug 17 |
11.00000 +0.00 |
11.00 | 10.79 | 11.00 | 23,035 |
| 16 Aug 17 |
11.00000 +0.00 |
11.00 | 10.79 | 11.00 | 40,062 |
| 15 Aug 17 |
11.00000 +0.25 |
11.20 | 10.98 | 10.98 | 200,201 |
| 14 Aug 17 |
10.75000 +0.00 |
10.75 | 10.63 | 10.75 | 14,022 |
| 11 Aug 17 |
10.75000 +0.00 |
11.30 | 10.75 | 11.13 | 85,584 |
| 10 Aug 17 |
10.75000 +0.00 |
10.92 | 10.73 | 10.75 | 162,750 |
| 09 Aug 17 |
10.75000 -0.13 |
10.77 | 10.50 | 10.77 | 138,840 |
| 08 Aug 17 |
10.87500 +0.00 |
11.00 | 10.78 | 10.88 | 144,303 |
| 04 Aug 17 |
10.87500 +0.00 |
11.00 | 10.80 | 10.88 | 215,826 |
| 03 Aug 17 |
10.87500 +0.00 |
10.88 | 10.77 | 10.88 | 7,011 |
| 02 Aug 17 |
10.87500 -0.25 |
11.30 | 10.81 | 11.13 | 219,771 |
| 01 Aug 17 |
11.12500 +0.00 |
11.13 | 11.06 | 11.13 | 100,154 |
| 31 Jul 17 |
11.12500 +0.00 |
11.13 | 11.06 | 11.13 | 50,078 |
| 28 Jul 17 |
11.12500 +0.00 |
11.13 | 11.10 | 11.13 | 25,039 |
| 27 Jul 17 |
11.12500 +0.00 |
11.13 | 10.90 | 11.13 | 46,326 |
| 26 Jul 17 |
11.12500 +0.00 |
11.20 | 11.13 | 11.13 | 44,623 |
| 25 Jul 17 |
11.12500 +0.25 |
11.13 | 10.87 | 10.88 | 185,285 |
| 21 Jul 17 |
10.87500 +0.00 |
11.00 | 10.88 | 10.88 | 20,031 |
| 20 Jul 17 |
10.87500 +0.00 |
10.88 | 10.86 | 10.88 | 8,661 |
| 19 Jul 17 |
10.87500 -0.25 |
11.00 | 10.88 | 10.88 | 18,119 |
| 18 Jul 17 |
11.12500 +0.00 |
11.13 | 10.86 | 11.13 | 36,347 |
| 17 Jul 17 |
11.12500 -0.50 |
11.43 | 11.00 | 11.43 | 262,203 |
| 14 Jul 17 |
11.62500 +0.00 |
11.63 | 11.25 | 11.63 | 5,408 |
| 13 Jul 17 |
11.62500 +0.00 |
11.63 | 11.25 | 11.63 | 17,637 |
| 11 Jul 17 |
11.62500 -0.13 |
11.63 | 11.30 | 11.63 | 32,552 |
| 10 Jul 17 |
11.75000 +0.00 |
11.75 | 11.53 | 11.75 | 12,851 |
| 07 Jul 17 |
11.75000 +0.00 |
11.75 | 11.50 | 11.75 | 41,093 |
| 06 Jul 17 |
11.75000 +0.00 |
11.75 | 11.25 | 11.75 | 113,925 |
| 05 Jul 17 |
11.75000 -0.75 |
11.88 | 11.40 | 11.88 | 193,434 |
| 04 Jul 17 |
12.50000 +0.00 |
12.75 | 11.50 | 12.75 | 863,950 |
| 03 Jul 17 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 13,020 |
| 30 Jun 17 |
12.50000 +2.00 |
12.56 | 11.00 | 11.00 | 1,158,876 |
| 29 Jun 17 |
10.50000 +0.38 |
10.75 | 10.00 | 10.13 | 359,940 |
| 28 Jun 17 |
10.12500 +0.00 |
10.21 | 10.11 | 10.13 | 68,205 |
| 27 Jun 17 |
10.12500 -0.13 |
10.40 | 10.06 | 10.25 | 160,619 |
| 26 Jun 17 |
10.25000 +0.00 |
10.30 | 10.00 | 10.25 | 326,556 |
| 23 Jun 17 |
10.25000 +0.63 |
10.40 | 9.95 | 9.95 | 403,551 |
| 22 Jun 17 |
9.62500 +0.00 |
9.79 | 9.35 | 9.63 | 131,064 |
| 21 Jun 17 |
9.62500 +0.25 |
9.85 | 9.62 | 9.62 | 182,800 |
| 20 Jun 17 |
9.37500 -0.50 |
9.75 | 9.33 | 9.75 | 94,661 |
| 19 Jun 17 |
9.87500 +0.00 |
9.89 | 9.75 | 9.88 | 143,007 |
| 16 Jun 17 |
9.87500 +0.00 |
9.88 | 9.75 | 9.88 | 74,143 |
| 15 Jun 17 |
9.87500 +0.00 |
9.90 | 9.88 | 9.88 | 90,427 |
| 14 Jun 17 |
9.87500 -0.25 |
9.90 | 9.77 | 9.90 | 50,240 |
| 13 Jun 17 |
10.12500 +0.00 |
10.13 | 9.78 | 10.13 | 217,399 |
| 12 Jun 17 |
10.12500 +0.00 |
10.20 | 9.77 | 10.13 | 81,589 |
| 09 Jun 17 |
10.12500 -0.38 |
10.15 | 9.80 | 10.15 | 537,489 |
| 08 Jun 17 |
10.50000 +0.75 |
10.62 | 9.71 | 9.75 | 312,700 |
| 07 Jun 17 |
9.75000 -0.13 |
10.10 | 9.63 | 9.88 | 210,563 |
| 06 Jun 17 |
9.87500 +0.38 |
9.88 | 9.60 | 9.60 | 464,623 |
| 05 Jun 17 |
9.50000 +0.13 |
9.50 | 9.29 | 9.38 | 307,547 |
| 02 Jun 17 |
9.37500 -0.25 |
9.50 | 9.25 | 9.50 | 347,664 |
| 01 Jun 17 |
9.62500 -0.13 |
9.88 | 9.57 | 9.75 | 452,909 |
| 31 May 17 |
9.75000 -0.13 |
9.87 | 9.53 | 9.87 | 302,129 |
| 30 May 17 |
9.87500 +0.00 |
9.91 | 9.50 | 9.88 | 218,647 |
| 26 May 17 |
9.87500 +0.00 |
9.99 | 9.75 | 9.88 | 250,385 |
| 25 May 17 |
9.87500 +0.00 |
10.00 | 9.76 | 9.88 | 711,619 |
| 24 May 17 |
9.87500 +0.00 |
10.00 | 9.75 | 9.88 | 454,929 |
| 23 May 17 |
9.87500 -0.63 |
10.25 | 9.79 | 10.25 | 1,076,731 |
| 22 May 17 |
10.50000 -1.25 |
11.06 | 9.58 | 11.06 | 1,293,824 |
| 19 May 17 |
11.75000 +0.50 |
11.78 | 11.27 | 11.27 | 92,575 |
| 18 May 17 |
11.25000 +0.00 |
11.50 | 11.13 | 11.25 | 95,580 |
| 17 May 17 |
11.25000 +0.13 |
11.25 | 11.08 | 11.13 | 34,052 |
| 16 May 17 |
11.12500 +0.25 |
11.30 | 10.80 | 10.88 | 260,133 |
| 15 May 17 |
10.87500 -0.25 |
11.11 | 10.88 | 11.11 | 67,972 |
| 12 May 17 |
11.12500 +0.00 |
11.35 | 11.13 | 11.13 | 75,682 |
| 11 May 17 |
11.12500 -0.75 |
12.02 | 11.00 | 11.88 | 248,195 |
| 10 May 17 |
11.87500 +0.88 |
11.88 | 10.68 | 11.00 | 366,134 |
| 09 May 17 |
11.00000 +0.00 |
11.25 | 10.71 | 11.00 | 52,581 |
| 08 May 17 |
11.00000 -0.25 |
11.25 | 10.68 | 11.25 | 122,284 |
| 05 May 17 |
11.25000 +0.00 |
11.40 | 11.11 | 11.25 | 210,165 |
| 04 May 17 |
11.25000 -0.25 |
11.40 | 11.14 | 11.40 | 93,162 |
| 03 May 17 |
11.50000 +0.00 |
11.50 | 11.00 | 11.50 | 15,023 |
| 02 May 17 |
11.50000 +0.00 |
11.87 | 11.30 | 11.50 | 17,128 |
| 28 Apr 17 |
11.50000 +0.00 |
11.90 | 11.30 | 11.50 | 95,146 |
| 27 Apr 17 |
11.50000 +0.00 |
11.70 | 11.00 | 11.50 | 186,128 |
| 26 Apr 17 |
11.50000 +0.00 |
11.50 | 11.27 | 11.50 | 5,614 |
| 25 Apr 17 |
11.50000 +0.38 |
11.50 | 11.00 | 11.13 | 163,242 |
| 21 Apr 17 |
11.12500 +0.00 |
11.13 | 11.00 | 11.13 | 44,461 |
| 20 Apr 17 |
11.12500 +0.00 |
11.13 | 11.02 | 11.13 | 5,008 |
| 19 Apr 17 |
11.12500 +0.00 |
11.13 | 11.00 | 11.13 | 251,721 |
| 18 Apr 17 |
11.12500 -0.13 |
11.40 | 11.08 | 11.25 | 163,720 |
| 13 Apr 17 |
11.25000 -0.25 |
11.75 | 11.10 | 11.50 | 310,478 |
| 10 Apr 17 |
11.50000 +0.00 |
12.00 | 11.00 | 11.50 | 433,759 |
| 07 Apr 17 |
11.50000 +0.00 |
11.90 | 11.16 | 11.50 | 9,616 |
| 06 Apr 17 |
11.50000 +0.75 |
11.55 | 10.50 | 10.63 | 659,618 |
| 05 Apr 17 |
10.75000 +0.00 |
10.88 | 10.59 | 10.75 | 595,102 |
| 04 Apr 17 |
10.75000 +0.25 |
11.00 | 10.19 | 10.50 | 694,745 |
| 03 Apr 17 |
10.50000 -0.38 |
11.00 | 10.50 | 10.88 | 176,730 |
| 31 Mar 17 |
10.87500 -0.38 |
11.17 | 10.75 | 11.17 | 145,474 |
| 30 Mar 17 |
11.25000 +0.38 |
11.25 | 10.91 | 10.91 | 217,394 |
| 29 Mar 17 |
10.87500 +0.13 |
10.88 | 10.75 | 10.75 | 25,039 |
| 28 Mar 17 |
10.75000 +0.00 |
10.80 | 10.14 | 10.75 | 296,336 |
| 27 Mar 17 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 22,196 |
| 24 Mar 17 |
10.75000 +0.00 |
10.90 | 10.58 | 10.75 | 32,467 |
| 23 Mar 17 |
10.75000 -0.25 |
10.95 | 10.63 | 10.88 | 94,528 |
| 21 Mar 17 |
11.00000 +0.00 |
11.00 | 10.83 | 11.00 | 5,508 |
| 20 Mar 17 |
11.00000 -0.13 |
11.16 | 10.75 | 11.13 | 349,601 |
| 17 Mar 17 |
11.12500 +0.13 |
11.15 | 10.75 | 11.00 | 19,029 |
| 16 Mar 17 |
11.00000 -0.25 |
11.25 | 10.75 | 11.25 | 221,357 |
| 15 Mar 17 |
11.25000 +0.00 |
11.37 | 11.00 | 11.25 | 105,329 |
| 14 Mar 17 |
11.25000 +0.00 |
11.45 | 11.25 | 11.25 | 1,407,301 |
| 13 Mar 17 |
11.25000 +0.00 |
11.40 | 11.00 | 11.25 | 132,201 |
| 10 Mar 17 |
11.25000 -0.25 |
11.32 | 11.05 | 11.32 | 47,072 |
| 09 Mar 17 |
11.50000 +0.00 |
11.75 | 11.28 | 11.50 | 42,764 |
| 08 Mar 17 |
11.50000 -0.75 |
12.00 | 11.13 | 12.00 | 503,309 |
| 07 Mar 17 |
12.25000 -0.13 |
12.25 | 12.00 | 12.25 | 54,602 |
| 06 Mar 17 |
12.37500 -0.13 |
12.40 | 12.25 | 12.40 | 166,256 |
| 03 Mar 17 |
12.50000 +0.13 |
12.75 | 12.20 | 12.38 | 167,752 |
| 02 Mar 17 |
12.37500 -0.25 |
12.88 | 11.85 | 12.63 | 476,281 |
| 01 Mar 17 |
12.62500 +0.00 |
12.85 | 12.35 | 12.63 | 452,271 |
| 28 Feb 17 |
12.62500 +0.88 |
12.80 | 12.00 | 12.00 | 265,942 |
| 27 Feb 17 |
11.75000 +0.00 |
12.00 | 11.75 | 11.75 | 170,373 |
| 24 Feb 17 |
11.75000 +0.00 |
11.75 | 11.50 | 11.75 | 143,331 |
| 21 Feb 17 |
11.75000 +0.00 |
11.75 | 11.55 | 11.75 | 49,403 |
| 20 Feb 17 |
11.75000 +0.00 |
11.88 | 11.60 | 11.75 | 51,260 |
| 17 Feb 17 |
11.75000 +0.00 |
11.75 | 11.62 | 11.75 | 1,580 |
| 16 Feb 17 |
11.75000 -0.38 |
12.04 | 11.50 | 12.04 | 122,047 |
| 15 Feb 17 |
12.12500 -0.13 |
12.13 | 12.00 | 12.13 | 113,632 |
| 14 Feb 17 |
12.25000 +0.13 |
12.25 | 12.00 | 12.13 | 130,457 |
| 13 Feb 17 |
12.12500 +0.00 |
12.20 | 11.61 | 12.13 | 245,332 |
| 10 Feb 17 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 185,433 |
| 09 Feb 17 |
12.12500 -0.25 |
12.27 | 12.05 | 12.27 | 111,792 |
| 08 Feb 17 |
12.37500 +0.25 |
12.38 | 12.22 | 12.22 | 127,821 |
| 07 Feb 17 |
12.12500 +0.00 |
12.13 | 12.01 | 12.13 | 104,683 |
| 06 Feb 17 |
12.12500 -0.63 |
12.50 | 12.02 | 12.50 | 210,423 |
| 03 Feb 17 |
12.75000 -0.38 |
13.18 | 12.68 | 13.13 | 157,515 |
| 02 Feb 17 |
13.12500 -0.25 |
13.25 | 13.00 | 13.25 | 211,313 |
| 01 Feb 17 |
13.37500 -0.38 |
13.74 | 13.25 | 13.74 | 130,570 |
| 31 Jan 17 |
13.75000 -0.13 |
14.06 | 13.50 | 13.88 | 239,659 |
| 30 Jan 17 |
13.87500 +0.75 |
14.20 | 13.18 | 13.18 | 372,419 |
| 27 Jan 17 |
13.12500 -0.13 |
13.37 | 13.13 | 13.25 | 393,056 |
| 26 Jan 17 |
13.25000 -0.13 |
13.40 | 13.13 | 13.38 | 289,239 |
| 25 Jan 17 |
13.37500 +0.25 |
13.63 | 13.06 | 13.13 | 350,536 |
| 24 Jan 17 |
13.12500 -0.25 |
13.80 | 13.02 | 13.38 | 628,539 |
| 23 Jan 17 |
13.37500 +3.25 |
15.40 | 10.70 | 10.70 | 5,736,050 |
| 20 Jan 17 |
10.12500 +0.00 |
10.19 | 10.00 | 10.13 | 41,012 |
| 19 Jan 17 |
10.12500 +0.00 |
10.19 | 10.09 | 10.13 | 20,031 |
| 18 Jan 17 |
10.12500 +0.00 |
10.20 | 10.02 | 10.13 | 105,147 |
| 17 Jan 17 |
10.12500 -0.13 |
10.22 | 10.11 | 10.13 | 69,840 |
| 16 Jan 17 |
10.25000 -0.25 |
10.28 | 10.20 | 10.28 | 25,200 |
| 13 Jan 17 |
10.50000 +0.00 |
10.50 | 10.25 | 10.50 | 25,039 |
| 12 Jan 17 |
10.50000 +0.00 |
10.62 | 10.25 | 10.50 | 147,546 |
| 11 Jan 17 |
10.50000 +0.13 |
10.59 | 10.11 | 10.38 | 184,081 |
| 10 Jan 17 |
10.37500 -0.13 |
10.38 | 10.25 | 10.38 | 181,837 |
| 09 Jan 17 |
10.50000 -0.13 |
10.60 | 10.50 | 10.60 | 71,900 |
| 06 Jan 17 |
10.62500 +0.00 |
10.65 | 10.50 | 10.63 | 67,685 |
| 05 Jan 17 |
10.62500 -0.25 |
10.82 | 10.50 | 10.82 | 181,782 |
| 04 Jan 17 |
10.87500 +0.00 |
10.94 | 10.76 | 10.88 | 269,432 |
| 03 Jan 17 |
10.87500 -0.63 |
11.25 | 10.75 | 11.25 | 444,409 |
| 29 Dec 16 |
11.50000 +0.13 |
11.55 | 11.50 | 11.50 | 33,625 |
| 28 Dec 16 |
11.37500 +0.25 |
11.44 | 11.07 | 11.13 | 189,233 |
| 23 Dec 16 |
11.12500 -0.63 |
11.55 | 11.13 | 11.55 | 228,200 |
| 22 Dec 16 |
11.75000 +0.25 |
12.18 | 11.27 | 11.50 | 594,915 |
| 21 Dec 16 |
11.50000 -2.50 |
12.98 | 11.00 | 12.75 | 1,753,198 |
| 20 Dec 16 |
14.00000 +0.25 |
14.30 | 13.72 | 14.00 | 40,015 |
| 19 Dec 16 |
13.75000 -0.88 |
16.00 | 13.63 | 14.63 | 1,701,038 |
| 16 Dec 16 |
14.62500 +0.88 |
15.05 | 14.10 | 14.13 | 451,933 |
| 15 Dec 16 |
13.75000 +1.38 |
14.00 | 12.72 | 12.72 | 932,420 |
| 14 Dec 16 |
12.37500 +0.00 |
12.51 | 12.38 | 12.38 | 67,637 |
| 13 Dec 16 |
12.37500 +0.00 |
12.70 | 12.38 | 12.38 | 54,970 |
| 12 Dec 16 |
12.37500 +0.13 |
12.88 | 12.38 | 12.38 | 262,375 |
| 09 Dec 16 |
12.25000 +0.00 |
12.50 | 12.06 | 12.25 | 28,566 |
| 08 Dec 16 |
12.25000 +0.88 |
12.40 | 11.63 | 11.63 | 746,089 |
| 07 Dec 16 |
11.37500 +0.00 |
11.73 | 11.30 | 11.38 | 248,891 |
| 06 Dec 16 |
11.37500 -0.13 |
11.69 | 11.25 | 11.50 | 145,337 |
| 05 Dec 16 |
11.50000 +0.25 |
11.50 | 11.15 | 11.25 | 76,677 |
| 02 Dec 16 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 511,042 |
| 01 Dec 16 |
11.25000 +0.00 |
11.50 | 11.13 | 11.25 | 174,494 |
| 30 Nov 16 |
11.25000 +0.00 |
11.50 | 11.13 | 11.25 | 455,138 |
| 29 Nov 16 |
11.25000 +0.00 |
11.27 | 11.25 | 11.25 | 131,362 |
| 28 Nov 16 |
11.25000 +0.00 |
11.50 | 11.15 | 11.25 | 95,057 |
| 25 Nov 16 |
11.25000 +0.38 |
11.37 | 11.00 | 11.00 | 105,748 |
| 24 Nov 16 |
10.87500 +0.13 |
11.00 | 10.81 | 10.88 | 186,170 |
| 23 Nov 16 |
10.75000 +0.00 |
10.79 | 10.55 | 10.75 | 78,507 |
| 22 Nov 16 |
10.75000 -0.25 |
10.92 | 10.72 | 10.92 | 140,855 |
| 18 Nov 16 |
11.00000 +0.00 |
11.00 | 10.75 | 11.00 | 67,345 |
| 17 Nov 16 |
11.00000 +0.00 |
11.09 | 10.78 | 11.00 | 59,519 |
| 14 Nov 16 |
11.00000 -0.13 |
11.00 | 10.79 | 11.00 | 46,632 |
| 10 Nov 16 |
11.12500 +0.25 |
11.13 | 10.81 | 10.88 | 41,190 |
| 09 Nov 16 |
10.87500 -0.50 |
11.17 | 10.79 | 11.17 | 129,392 |
| 08 Nov 16 |
11.37500 +0.00 |
11.38 | 11.25 | 11.38 | 90,489 |
| 07 Nov 16 |
11.37500 +0.25 |
11.45 | 10.75 | 11.13 | 572,881 |
| 04 Nov 16 |
11.12500 -0.63 |
11.84 | 10.52 | 11.75 | 681,774 |
| 03 Nov 16 |
11.75000 +0.00 |
12.00 | 11.53 | 11.75 | 209,986 |
| 02 Nov 16 |
11.75000 +0.00 |
11.88 | 11.55 | 11.75 | 17,106 |
| 01 Nov 16 |
11.75000 +0.00 |
11.89 | 11.56 | 11.75 | 38,323 |
| 31 Oct 16 |
11.75000 -0.25 |
11.75 | 11.55 | 11.75 | 35,054 |
| 28 Oct 16 |
12.00000 +0.00 |
12.00 | 11.53 | 11.75 | 155,058 |
| 27 Oct 16 |
12.00000 +0.25 |
12.00 | 11.55 | 11.75 | 94,794 |
| 26 Oct 16 |
11.75000 +0.00 |
11.90 | 11.75 | 11.75 | 10,015 |
| 25 Oct 16 |
11.75000 +0.25 |
11.90 | 11.39 | 11.50 | 50,166 |
| 24 Oct 16 |
11.50000 +0.00 |
11.50 | 11.27 | 11.50 | 81,287 |
| 21 Oct 16 |
11.50000 +0.00 |
11.50 | 11.25 | 11.50 | 9,043 |
| 20 Oct 16 |
11.50000 +0.50 |
11.50 | 11.13 | 11.13 | 260,996 |
| 19 Oct 16 |
11.00000 +0.13 |
11.00 | 10.60 | 10.88 | 98,240 |
| 18 Oct 16 |
10.87500 -0.13 |
10.88 | 10.55 | 10.88 | 75,116 |
| 17 Oct 16 |
11.00000 +0.00 |
11.05 | 10.75 | 11.00 | 20,286 |
| 14 Oct 16 |
11.00000 +0.00 |
11.00 | 10.75 | 11.00 | 57,433 |
| 13 Oct 16 |
11.00000 +0.13 |
11.05 | 10.80 | 10.88 | 118,385 |
| 12 Oct 16 |
10.87500 -0.25 |
10.97 | 10.68 | 10.97 | 60,068 |
| 11 Oct 16 |
11.12500 -0.13 |
11.18 | 10.77 | 11.18 | 47,733 |
| 10 Oct 16 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 53,831 |
| 07 Oct 16 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 140,288 |
| 06 Oct 16 |
11.25000 +0.00 |
11.40 | 11.02 | 11.25 | 274,896 |
| 05 Oct 16 |
11.25000 +0.13 |
11.25 | 10.75 | 11.13 | 204,641 |
| 04 Oct 16 |
11.12500 -0.38 |
11.60 | 10.82 | 11.50 | 295,443 |
| 03 Oct 16 |
11.50000 +0.00 |
11.69 | 11.00 | 11.50 | 248,755 |
| 30 Sep 16 |
11.50000 -0.13 |
11.53 | 11.00 | 11.53 | 55,008 |
| 29 Sep 16 |
11.62500 +0.00 |
11.73 | 11.27 | 11.63 | 273,741 |
| 28 Sep 16 |
11.62500 -0.13 |
11.98 | 11.51 | 11.75 | 177,725 |
| 27 Sep 16 |
11.75000 +0.50 |
11.80 | 11.00 | 11.25 | 229,708 |
| 26 Sep 16 |
11.25000 +0.00 |
11.25 | 11.08 | 11.25 | 13,860 |
| 23 Sep 16 |
11.25000 +0.00 |
11.44 | 11.25 | 11.25 | 50,527 |
| 22 Sep 16 |
11.25000 +0.63 |
11.40 | 10.59 | 10.63 | 226,789 |
| 21 Sep 16 |
10.62500 -0.25 |
10.74 | 10.55 | 10.74 | 87,581 |
| 20 Sep 16 |
10.87500 -0.38 |
11.02 | 10.78 | 11.02 | 54,184 |
| 19 Sep 16 |
11.25000 +0.00 |
11.25 | 11.02 | 11.25 | 70,108 |
| 16 Sep 16 |
11.25000 +0.00 |
11.38 | 11.00 | 11.25 | 75,116 |
| 14 Sep 16 |
11.25000 -0.38 |
11.25 | 11.00 | 11.25 | 39,656 |
| 13 Sep 16 |
11.62500 +0.38 |
11.75 | 11.00 | 11.25 | 622,534 |
| 12 Sep 16 |
11.25000 -0.50 |
11.30 | 11.00 | 11.30 | 520,468 |
| 09 Sep 16 |
11.75000 +0.00 |
11.75 | 11.50 | 11.75 | 307,809 |
| 08 Sep 16 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 160,513 |
| 07 Sep 16 |
11.75000 +1.13 |
11.90 | 10.61 | 10.63 | 840,996 |
| 06 Sep 16 |
10.62500 +0.00 |
10.63 | 10.50 | 10.63 | 140,937 |
| 05 Sep 16 |
10.62500 -0.88 |
11.25 | 10.50 | 11.25 | 388,117 |
| 02 Sep 16 |
11.50000 -0.38 |
11.75 | 11.00 | 11.75 | 774,346 |
| 01 Sep 16 |
11.87500 -0.50 |
12.00 | 11.75 | 12.00 | 167,230 |
| 31 Aug 16 |
12.37500 +0.00 |
12.38 | 11.82 | 12.38 | 322,613 |
| 30 Aug 16 |
12.37500 -0.75 |
13.01 | 11.89 | 13.01 | 781,687 |
| 26 Aug 16 |
13.12500 +0.00 |
13.13 | 13.00 | 13.13 | 30,046 |
| 25 Aug 16 |
13.12500 +0.00 |
13.40 | 13.00 | 13.13 | 417,842 |
| 24 Aug 16 |
13.12500 -0.25 |
13.38 | 13.07 | 13.38 | 159,576 |
| 23 Aug 16 |
13.37500 +0.00 |
13.55 | 13.16 | 13.38 | 481,960 |
| 22 Aug 16 |
13.37500 -0.13 |
13.50 | 13.31 | 13.50 | 267,543 |
| 19 Aug 16 |
13.50000 -0.50 |
13.75 | 13.35 | 13.75 | 226,520 |
| 18 Aug 16 |
14.00000 -0.63 |
14.70 | 13.50 | 14.63 | 610,331 |
| 17 Aug 16 |
14.62500 -0.13 |
14.90 | 14.33 | 14.75 | 30,846 |
| 16 Aug 16 |
14.75000 +0.13 |
14.92 | 13.98 | 14.63 | 931,236 |
| 15 Aug 16 |
14.62500 +0.88 |
14.63 | 13.75 | 13.75 | 518,190 |
| 12 Aug 16 |
13.75000 +0.63 |
14.20 | 12.75 | 13.13 | 555,399 |
| 11 Aug 16 |
13.12500 +0.38 |
13.25 | 12.38 | 12.75 | 646,445 |
| 10 Aug 16 |
12.75000 +1.00 |
13.25 | 11.78 | 11.78 | 818,345 |
| 09 Aug 16 |
11.75000 +0.25 |
12.00 | 11.57 | 11.57 | 105,688 |
| 08 Aug 16 |
11.50000 +0.00 |
11.88 | 11.22 | 11.50 | 157,421 |
| 05 Aug 16 |
11.50000 -0.38 |
11.70 | 11.25 | 11.70 | 202,209 |
| 04 Aug 16 |
11.87500 +0.88 |
12.38 | 11.20 | 11.20 | 236,643 |
| 03 Aug 16 |
11.00000 +0.25 |
11.00 | 10.78 | 10.78 | 111,627 |
| 02 Aug 16 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 367,307 |
| 01 Aug 16 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 15,098 |
| 29 Jul 16 |
10.75000 +0.00 |
10.93 | 10.75 | 10.75 | 62,860 |
| 28 Jul 16 |
10.75000 +0.00 |
11.00 | 10.63 | 10.75 | 345,549 |
| 27 Jul 16 |
10.75000 -0.13 |
10.82 | 10.75 | 10.82 | 10,469 |
| 26 Jul 16 |
10.87500 +0.13 |
11.00 | 10.60 | 10.75 | 506,628 |
| 25 Jul 16 |
10.75000 -0.25 |
10.98 | 10.58 | 10.98 | 59,367 |
| 22 Jul 16 |
11.00000 +0.13 |
11.20 | 10.72 | 10.88 | 393,311 |
| 21 Jul 16 |
10.87500 -0.50 |
11.50 | 10.88 | 11.38 | 140,361 |
| 20 Jul 16 |
11.37500 +0.13 |
11.45 | 10.69 | 11.25 | 323,053 |
| 19 Jul 16 |
11.25000 -0.88 |
13.25 | 11.05 | 12.25 | 1,401,388 |
| 18 Jul 16 |
12.12500 +2.38 |
12.55 | 9.77 | 9.77 | 1,547,775 |
| 15 Jul 16 |
9.75000 +1.50 |
9.95 | 8.44 | 8.44 | 603,956 |
| 14 Jul 16 |
8.25000 +0.25 |
8.48 | 8.25 | 8.25 | 100,502 |
| 13 Jul 16 |
8.00000 +0.00 |
8.38 | 8.00 | 8.00 | 321,353 |
| 12 Jul 16 |
8.00000 +0.00 |
8.20 | 7.70 | 8.00 | 219,087 |
| 11 Jul 16 |
8.00000 +0.38 |
8.00 | 7.70 | 7.70 | 261,815 |
| 08 Jul 16 |
7.62500 +0.38 |
7.63 | 7.30 | 7.30 | 179,814 |
| 07 Jul 16 |
7.25000 -0.13 |
7.31 | 6.75 | 7.31 | 657,583 |
| 06 Jul 16 |
7.37500 +0.00 |
7.70 | 7.07 | 7.63 | 328,463 |
| 05 Jul 16 |
7.37500 +0.25 |
7.50 | 7.25 | 7.25 | 591,286 |
| 04 Jul 16 |
7.12500 -0.50 |
7.93 | 7.06 | 7.63 | 330,201 |
| 01 Jul 16 |
7.62500 -0.63 |
8.06 | 7.31 | 8.06 | 536,027 |
| 30 Jun 16 |
8.25000 +0.00 |
8.70 | 8.20 | 8.25 | 689,038 |
| 29 Jun 16 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 128,280 |
| 28 Jun 16 |
8.25000 +0.00 |
8.40 | 8.00 | 8.38 | 107,933 |
| 27 Jun 16 |
8.25000 -0.13 |
8.43 | 8.25 | 8.38 | 141,943 |
| 24 Jun 16 |
8.37500 +0.50 |
8.75 | 6.50 | 7.50 | 1,756,591 |
| 23 Jun 16 |
7.87500 +0.00 |
7.88 | 7.75 | 7.88 | 33,960 |
| 22 Jun 16 |
7.87500 +0.00 |
8.25 | 7.50 | 7.88 | 328,868 |
| 21 Jun 16 |
7.87500 +0.25 |
7.90 | 7.55 | 7.63 | 406,073 |
| 20 Jun 16 |
7.62500 +0.25 |
7.78 | 7.00 | 7.38 | 503,951 |
| 17 Jun 16 |
7.37500 -0.50 |
8.00 | 7.25 | 7.88 | 922,161 |
| 16 Jun 16 |
7.87500 -0.50 |
8.48 | 7.80 | 8.38 | 435,337 |
| 15 Jun 16 |
8.37500 -0.38 |
9.37 | 8.27 | 9.37 | 295,054 |
| 14 Jun 16 |
8.75000 -0.25 |
9.20 | 8.36 | 9.00 | 609,065 |
| 13 Jun 16 |
9.00000 -0.75 |
9.80 | 9.00 | 9.75 | 196,303 |
| 10 Jun 16 |
9.75000 +0.00 |
9.80 | 9.50 | 9.75 | 20,501 |
| 09 Jun 16 |
9.75000 +0.00 |
9.75 | 9.50 | 9.75 | 4,545 |
| 08 Jun 16 |
9.75000 -0.25 |
9.80 | 9.50 | 9.80 | 144,702 |
| 07 Jun 16 |
10.00000 +0.00 |
10.33 | 9.50 | 9.88 | 154,928 |
| 06 Jun 16 |
10.00000 +0.00 |
10.25 | 9.52 | 10.00 | 36,018 |
| 03 Jun 16 |
10.00000 +0.75 |
10.00 | 9.02 | 9.25 | 422,849 |
| 02 Jun 16 |
9.25000 +0.00 |
9.30 | 9.00 | 9.25 | 293,265 |
| 01 Jun 16 |
9.25000 -0.50 |
9.50 | 8.96 | 9.50 | 288,768 |
| 27 May 16 |
9.75000 -0.25 |
9.90 | 9.65 | 9.90 | 61,955 |
| 26 May 16 |
10.00000 -0.13 |
10.40 | 9.75 | 10.13 | 300,167 |
| 25 May 16 |
10.12500 +0.38 |
10.88 | 9.90 | 9.90 | 554,951 |
| 24 May 16 |
9.75000 +0.13 |
10.23 | 9.00 | 9.63 | 1,104,385 |
| 23 May 16 |
9.62500 -0.75 |
10.40 | 9.52 | 10.38 | 117,757 |
| 20 May 16 |
10.37500 -0.13 |
10.38 | 10.25 | 10.38 | 54,354 |
| 19 May 16 |
10.50000 -0.63 |
10.71 | 10.03 | 10.71 | 312,553 |
| 18 May 16 |
11.12500 +0.00 |
11.13 | 10.89 | 11.13 | 75,366 |
| 17 May 16 |
11.12500 -0.13 |
11.13 | 10.84 | 11.13 | 174,846 |
| 16 May 16 |
11.25000 -0.38 |
12.00 | 11.05 | 11.63 | 436,400 |
| 13 May 16 |
11.62500 -0.13 |
11.75 | 11.52 | 11.75 | 86,338 |
| 12 May 16 |
11.75000 -0.50 |
12.00 | 11.70 | 12.00 | 90,139 |
| 11 May 16 |
12.25000 +1.00 |
12.70 | 12.00 | 12.00 | 393,806 |
| 10 May 16 |
11.25000 +0.13 |
11.75 | 11.06 | 11.13 | 358,333 |
| 06 May 16 |
11.12500 +0.13 |
11.25 | 11.13 | 11.13 | 49,209 |
| 05 May 16 |
11.00000 +0.25 |
11.20 | 10.53 | 10.75 | 225,985 |
| 04 May 16 |
10.75000 -0.50 |
11.00 | 10.50 | 11.00 | 196,828 |
| 03 May 16 |
11.25000 +0.13 |
11.43 | 11.00 | 11.25 | 72,056 |
| 29 Apr 16 |
11.12500 -0.13 |
11.50 | 11.00 | 11.25 | 390,015 |
| 28 Apr 16 |
11.25000 +0.00 |
11.25 | 11.11 | 11.25 | 6,143 |
| 27 Apr 16 |
11.25000 +0.00 |
11.44 | 11.08 | 11.25 | 49,768 |
| 26 Apr 16 |
11.25000 -0.50 |
11.70 | 11.07 | 11.70 | 142,802 |
| 25 Apr 16 |
11.75000 +0.50 |
11.88 | 11.01 | 11.25 | 546,618 |
| 22 Apr 16 |
11.25000 -0.50 |
11.59 | 10.88 | 11.59 | 686,342 |
| 21 Apr 16 |
11.75000 -0.50 |
12.34 | 11.25 | 12.25 | 399,762 |
| 19 Apr 16 |
12.25000 +0.00 |
12.30 | 11.90 | 12.25 | 40,606 |
| 18 Apr 16 |
12.25000 -0.63 |
12.75 | 12.25 | 12.75 | 127,375 |
| 15 Apr 16 |
12.87500 -0.13 |
12.95 | 12.75 | 12.95 | 116,173 |
| 14 Apr 16 |
13.00000 +0.00 |
13.00 | 12.83 | 13.00 | 14,700 |
| 13 Apr 16 |
13.00000 +0.63 |
13.15 | 12.30 | 12.38 | 159,033 |
| 12 Apr 16 |
12.37500 -0.25 |
12.65 | 12.25 | 12.63 | 141,325 |
| 11 Apr 16 |
12.62500 -0.25 |
12.98 | 12.50 | 12.88 | 338,791 |
| 08 Apr 16 |
12.87500 -0.50 |
13.10 | 12.38 | 13.10 | 128,877 |
| 07 Apr 16 |
13.37500 -0.38 |
13.95 | 13.25 | 13.75 | 643,002 |
| 06 Apr 16 |
13.75000 +1.00 |
13.93 | 13.00 | 13.00 | 793,241 |
| 05 Apr 16 |
12.75000 +0.75 |
12.85 | 12.13 | 12.50 | 124,844 |
| 04 Apr 16 |
12.00000 +0.75 |
12.00 | 11.10 | 11.25 | 340,312 |
| 01 Apr 16 |
11.25000 +0.00 |
11.48 | 11.02 | 11.25 | 176,564 |
| 31 Mar 16 |
11.25000 +0.50 |
11.40 | 10.58 | 10.75 | 297,546 |
| 30 Mar 16 |
10.75000 -0.88 |
10.86 | 10.25 | 10.25 | 430,792 |
| 29 Mar 16 |
11.62500 -0.13 |
11.95 | 11.51 | 11.75 | 269,588 |
| 24 Mar 16 |
11.75000 +0.13 |
12.00 | 11.13 | 11.50 | 414,355 |
| 23 Mar 16 |
11.62500 -0.13 |
11.63 | 11.50 | 11.63 | 48,849 |
| 22 Mar 16 |
11.75000 +0.00 |
11.90 | 11.55 | 11.75 | 28,043 |
| 21 Mar 16 |
11.75000 -0.50 |
12.20 | 11.53 | 12.20 | 104,759 |
| 18 Mar 16 |
12.25000 -0.13 |
12.25 | 12.08 | 12.25 | 31,549 |
| 17 Mar 16 |
12.37500 -0.25 |
12.81 | 12.25 | 12.63 | 107,592 |
| 16 Mar 16 |
12.62500 -0.13 |
12.85 | 12.38 | 12.75 | 219,008 |
| 15 Mar 16 |
12.75000 +0.00 |
13.17 | 12.75 | 12.88 | 29,738 |
| 14 Mar 16 |
12.75000 -0.50 |
13.44 | 12.72 | 13.25 | 218,590 |
| 11 Mar 16 |
13.25000 +0.13 |
13.48 | 13.18 | 13.18 | 94,650 |
| 10 Mar 16 |
13.12500 +0.25 |
13.22 | 12.75 | 12.88 | 544,270 |
| 09 Mar 16 |
12.87500 -0.38 |
13.20 | 12.68 | 13.20 | 264,260 |
| 08 Mar 16 |
13.25000 -0.63 |
13.96 | 13.25 | 13.88 | 169,975 |
| 07 Mar 16 |
13.87500 +0.00 |
14.00 | 13.77 | 13.88 | 103,807 |
| 04 Mar 16 |
13.87500 +0.50 |
14.13 | 13.50 | 13.50 | 219,352 |
| 03 Mar 16 |
13.37500 -0.13 |
13.75 | 13.32 | 13.50 | 98,611 |
| 02 Mar 16 |
13.50000 +0.75 |
14.20 | 12.95 | 12.95 | 216,019 |
| 01 Mar 16 |
12.75000 -0.50 |
13.23 | 12.46 | 13.23 | 415,778 |
| 29 Feb 16 |
13.25000 -1.13 |
14.50 | 12.92 | 14.38 | 828,168 |
| 26 Feb 16 |
14.37500 +0.00 |
14.50 | 14.25 | 14.38 | 71,109 |
| 25 Feb 16 |
14.37500 -0.25 |
14.75 | 13.95 | 14.63 | 336,099 |
| 24 Feb 16 |
14.62500 -1.50 |
16.09 | 14.06 | 16.09 | 892,925 |
| 23 Feb 16 |
16.12500 +0.75 |
16.50 | 15.75 | 15.75 | 577,988 |
| 22 Feb 16 |
15.37500 +3.13 |
15.50 | 13.55 | 13.88 | 927,514 |
| 19 Feb 16 |
12.25000 +0.00 |
12.85 | 12.15 | 12.25 | 608,416 |
| 18 Feb 16 |
12.25000 +1.88 |
12.25 | 10.50 | 10.50 | 568,246 |
| 17 Feb 16 |
10.37500 -0.25 |
10.53 | 10.38 | 10.53 | 303,763 |
| 16 Feb 16 |
10.62500 +0.00 |
10.70 | 10.50 | 10.63 | 117,837 |
| 15 Feb 16 |
10.62500 -0.13 |
10.98 | 10.50 | 10.75 | 280,782 |
| 12 Feb 16 |
10.75000 +0.00 |
11.25 | 10.65 | 10.75 | 358,656 |
| 11 Feb 16 |
10.75000 +0.00 |
11.88 | 10.00 | 10.63 | 3,933,093 |
| 10 Feb 16 |
10.75000 +2.38 |
10.75 | 8.10 | 8.13 | 5,044,899 |
| 09 Feb 16 |
8.37500 -4.88 |
13.37 | 8.25 | 13.25 | 3,121,746 |
| 08 Feb 16 |
13.25000 -1.00 |
14.15 | 13.05 | 14.15 | 206,436 |
| 05 Feb 16 |
14.25000 +0.00 |
14.25 | 13.77 | 14.25 | 23,299 |
| 04 Feb 16 |
14.25000 -0.13 |
14.25 | 13.75 | 14.25 | 30,046 |
| 03 Feb 16 |
14.37500 +0.00 |
14.38 | 14.06 | 14.38 | 9,769 |
| 02 Feb 16 |
14.37500 +0.50 |
14.45 | 13.80 | 13.88 | 141,079 |
| 01 Feb 16 |
13.87500 -0.25 |
14.00 | 13.43 | 14.00 | 205,677 |
| 29 Jan 16 |
14.12500 +0.13 |
14.13 | 13.50 | 14.00 | 154,513 |
| 28 Jan 16 |
14.00000 +0.00 |
14.00 | 13.63 | 14.00 | 20,031 |
| 27 Jan 16 |
14.00000 +0.00 |
14.00 | 13.90 | 14.00 | 7,115 |
| 26 Jan 16 |
14.00000 +0.25 |
14.38 | 13.50 | 13.75 | 208,718 |
| 25 Jan 16 |
13.75000 -0.38 |
14.35 | 13.25 | 14.13 | 313,575 |
| 22 Jan 16 |
14.12500 +1.00 |
15.00 | 13.50 | 13.50 | 363,996 |
| 21 Jan 16 |
13.12500 -0.13 |
13.25 | 12.99 | 13.13 | 127,537 |
| 20 Jan 16 |
13.25000 -1.00 |
14.09 | 12.83 | 14.09 | 211,676 |
| 19 Jan 16 |
14.25000 +0.00 |
14.25 | 14.17 | 14.25 | 9,997 |
| 18 Jan 16 |
14.25000 -1.00 |
15.06 | 14.05 | 15.06 | 691,997 |
| 15 Jan 16 |
15.25000 +0.88 |
15.40 | 14.38 | 14.38 | 307,055 |
| 14 Jan 16 |
14.37500 +0.50 |
15.56 | 14.05 | 15.25 | 283,578 |
| 13 Jan 16 |
13.87500 -0.25 |
14.50 | 13.75 | 14.13 | 384,510 |
| 12 Jan 16 |
14.12500 +0.25 |
14.13 | 13.75 | 13.88 | 108,723 |
| 11 Jan 16 |
13.87500 +0.00 |
14.00 | 13.50 | 13.88 | 163,262 |
| 08 Jan 16 |
13.87500 -0.38 |
14.50 | 13.85 | 14.25 | 254,690 |
| 07 Jan 16 |
14.25000 -0.88 |
15.18 | 14.18 | 15.13 | 440,205 |
| 06 Jan 16 |
15.12500 -0.63 |
15.63 | 15.13 | 15.63 | 43,066 |
| 05 Jan 16 |
15.75000 -0.63 |
16.38 | 15.75 | 16.38 | 125,755 |
| 04 Jan 16 |
16.37500 +0.00 |
16.38 | 16.00 | 16.38 | 74,458 |
| 31 Dec 15 |
16.37500 -0.13 |
16.40 | 16.00 | 16.40 | 40,296 |
| 30 Dec 15 |
16.50000 +0.00 |
16.50 | 16.10 | 16.50 | 50,317 |
| 29 Dec 15 |
16.50000 -0.38 |
17.10 | 16.50 | 16.88 | 73,336 |
| 24 Dec 15 |
16.87500 +0.00 |
16.88 | 16.67 | 16.88 | 23,479 |
| 23 Dec 15 |
16.87500 +0.25 |
17.20 | 16.65 | 16.65 | 59,874 |
| 22 Dec 15 |
16.62500 -0.63 |
17.00 | 16.40 | 17.00 | 77,154 |
| 21 Dec 15 |
17.25000 -0.38 |
17.25 | 17.10 | 17.25 | 50,108 |
| 18 Dec 15 |
17.62500 +0.00 |
17.80 | 17.25 | 17.63 | 67,080 |
| 17 Dec 15 |
17.62500 -0.50 |
18.42 | 17.50 | 18.13 | 47,957 |
| 16 Dec 15 |
18.12500 +0.00 |
18.38 | 17.75 | 18.13 | 129,155 |
| 15 Dec 15 |
18.12500 +0.75 |
18.50 | 17.63 | 17.63 | 316,624 |
| 14 Dec 15 |
17.37500 -0.50 |
18.00 | 17.38 | 17.88 | 100,675 |
| 11 Dec 15 |
17.87500 -0.63 |
18.35 | 17.88 | 18.35 | 88,697 |
| 10 Dec 15 |
18.50000 -0.25 |
18.88 | 18.40 | 18.75 | 116,303 |
| 09 Dec 15 |
18.75000 +0.88 |
19.19 | 17.88 | 17.88 | 330,335 |
| 08 Dec 15 |
17.87500 +0.50 |
18.35 | 17.00 | 17.38 | 311,545 |
| 07 Dec 15 |
17.37500 +1.25 |
17.70 | 16.40 | 16.40 | 291,060 |
| 04 Dec 15 |
16.12500 +0.13 |
16.50 | 15.76 | 16.00 | 141,274 |
| 03 Dec 15 |
16.00000 -0.25 |
16.20 | 16.00 | 16.20 | 114,869 |
| 02 Dec 15 |
16.25000 -0.75 |
17.10 | 16.15 | 17.00 | 222,140 |
| 01 Dec 15 |
17.00000 +0.75 |
17.25 | 16.25 | 17.00 | 453,454 |
| 30 Nov 15 |
16.25000 +1.00 |
16.27 | 15.14 | 15.25 | 375,088 |
| 27 Nov 15 |
15.25000 +1.00 |
15.27 | 14.45 | 14.45 | 134,885 |
| 26 Nov 15 |
14.25000 -0.88 |
14.94 | 13.86 | 14.94 | 170,881 |
| 25 Nov 15 |
15.12500 -0.13 |
15.13 | 15.06 | 15.13 | 67,891 |
| 24 Nov 15 |
15.25000 -0.88 |
16.08 | 15.13 | 16.08 | 163,429 |
| 23 Nov 15 |
16.12500 -0.88 |
16.95 | 16.13 | 16.75 | 62,813 |
| 20 Nov 15 |
17.00000 +0.25 |
17.00 | 16.55 | 16.75 | 95,376 |
| 19 Nov 15 |
16.75000 +0.38 |
17.00 | 16.40 | 16.40 | 696,989 |
| 18 Nov 15 |
16.37500 +0.75 |
17.10 | 15.48 | 15.63 | 373,582 |
| 17 Nov 15 |
15.62500 -0.63 |
16.45 | 14.85 | 16.25 | 401,341 |
| 16 Nov 15 |
16.25000 +3.13 |
17.75 | 14.40 | 14.40 | 1,806,383 |
| 13 Nov 15 |
13.12500 +0.00 |
13.25 | 13.00 | 13.13 | 191,831 |
| 12 Nov 15 |
13.12500 -0.38 |
13.57 | 13.00 | 13.50 | 115,827 |
| 11 Nov 15 |
13.50000 +0.75 |
13.59 | 12.75 | 12.75 | 281,719 |
| 10 Nov 15 |
12.75000 +0.13 |
12.80 | 12.25 | 12.63 | 395,267 |
| 09 Nov 15 |
12.62500 +0.00 |
12.63 | 12.45 | 12.63 | 5,008 |
| 06 Nov 15 |
12.62500 +0.00 |
12.63 | 12.25 | 12.63 | 162,250 |
| 05 Nov 15 |
12.62500 +0.00 |
12.63 | 12.36 | 12.63 | 20,031 |
| 04 Nov 15 |
12.62500 +0.00 |
13.00 | 12.27 | 12.63 | 63,304 |
| 03 Nov 15 |
12.62500 +0.00 |
13.00 | 12.26 | 12.63 | 155,740 |
| 02 Nov 15 |
12.62500 +0.13 |
13.00 | 12.49 | 12.50 | 119,884 |
| 30 Oct 15 |
12.50000 -0.25 |
12.68 | 12.25 | 12.68 | 139,715 |
| 29 Oct 15 |
12.75000 -0.50 |
13.05 | 12.50 | 13.05 | 294,263 |
| 28 Oct 15 |
13.25000 +1.00 |
13.38 | 12.05 | 12.25 | 323,263 |
| 27 Oct 15 |
12.25000 +0.00 |
12.38 | 12.03 | 12.25 | 259,161 |
| 26 Oct 15 |
12.25000 -1.00 |
13.00 | 12.02 | 13.00 | 885,275 |
| 23 Oct 15 |
13.25000 -0.38 |
13.50 | 13.00 | 13.50 | 80,909 |
| 22 Oct 15 |
13.62500 +0.00 |
13.65 | 13.50 | 13.63 | 90,480 |
| 21 Oct 15 |
13.62500 -0.63 |
14.30 | 13.38 | 14.30 | 241,276 |
| 20 Oct 15 |
14.25000 -0.75 |
14.81 | 14.00 | 14.81 | 273,414 |
| 19 Oct 15 |
15.00000 +0.00 |
15.13 | 15.00 | 15.00 | 40,108 |
| 16 Oct 15 |
15.00000 +0.13 |
15.15 | 14.98 | 14.98 | 64,801 |
| 15 Oct 15 |
14.87500 +0.00 |
15.20 | 14.55 | 14.88 | 232,686 |
| 14 Oct 15 |
14.87500 +0.00 |
15.12 | 14.88 | 14.88 | 11,920 |
| 13 Oct 15 |
14.87500 -0.38 |
15.27 | 14.60 | 15.25 | 105,271 |
| 12 Oct 15 |
15.25000 +0.50 |
15.40 | 14.57 | 14.75 | 116,599 |
| 09 Oct 15 |
14.75000 -0.38 |
15.00 | 14.55 | 15.00 | 85,473 |
| 08 Oct 15 |
15.12500 +0.50 |
15.20 | 14.90 | 14.90 | 247,368 |
| 07 Oct 15 |
14.62500 -0.63 |
15.40 | 14.32 | 15.25 | 207,878 |
| 06 Oct 15 |
15.25000 -0.75 |
15.55 | 15.04 | 15.55 | 207,980 |
| 05 Oct 15 |
16.00000 +0.00 |
16.25 | 15.60 | 16.00 | 74,345 |
| 02 Oct 15 |
16.00000 +0.25 |
16.30 | 15.55 | 15.75 | 116,569 |
| 01 Oct 15 |
15.75000 +0.38 |
16.20 | 15.40 | 15.40 | 331,256 |
| 30 Sep 15 |
15.37500 +0.63 |
15.50 | 14.88 | 14.88 | 180,095 |
| 29 Sep 15 |
14.75000 -1.25 |
15.90 | 14.25 | 15.90 | 344,712 |
| 28 Sep 15 |
16.00000 +0.00 |
16.25 | 15.75 | 16.00 | 203,436 |
| 25 Sep 15 |
16.00000 +0.13 |
16.40 | 15.75 | 15.88 | 120,013 |
| 24 Sep 15 |
15.87500 -1.00 |
17.38 | 15.80 | 17.25 | 309,551 |
| 23 Sep 15 |
16.87500 +0.13 |
17.50 | 16.88 | 16.88 | 97,280 |
| 22 Sep 15 |
16.75000 -1.25 |
17.50 | 16.57 | 17.50 | 122,330 |
| 21 Sep 15 |
18.00000 +0.00 |
18.00 | 17.75 | 18.00 | 32,662 |
| 18 Sep 15 |
18.00000 -0.38 |
18.25 | 18.00 | 18.25 | 177,390 |
| 17 Sep 15 |
18.37500 +0.00 |
18.47 | 18.27 | 18.38 | 92,078 |
| 16 Sep 15 |
18.37500 +0.00 |
18.70 | 18.25 | 18.38 | 249,987 |
| 15 Sep 15 |
18.37500 -2.13 |
20.60 | 18.00 | 20.50 | 847,922 |
| 14 Sep 15 |
20.50000 +1.13 |
20.75 | 19.35 | 19.38 | 790,299 |
| 11 Sep 15 |
19.37500 -0.25 |
19.93 | 19.30 | 19.63 | 107,853 |
| 10 Sep 15 |
19.62500 +0.13 |
19.90 | 19.25 | 19.63 | 205,520 |
| 09 Sep 15 |
19.50000 +1.50 |
20.60 | 18.20 | 18.20 | 844,332 |
| 08 Sep 15 |
18.00000 +0.00 |
18.20 | 17.88 | 18.00 | 249,966 |
| 07 Sep 15 |
18.00000 -0.25 |
18.22 | 17.75 | 18.22 | 120,464 |
| 04 Sep 15 |
18.25000 +0.75 |
18.49 | 17.60 | 17.60 | 680,239 |
| 03 Sep 15 |
17.50000 -0.25 |
17.70 | 17.00 | 17.70 | 241,321 |
| 02 Sep 15 |
17.75000 -0.50 |
18.50 | 17.50 | 18.25 | 411,579 |
| 01 Sep 15 |
18.25000 -0.13 |
19.45 | 18.00 | 18.88 | 632,024 |
| 28 Aug 15 |
18.37500 +0.00 |
18.75 | 18.00 | 18.38 | 308,201 |
| 27 Aug 15 |
18.37500 -0.38 |
19.31 | 18.00 | 18.75 | 849,490 |
| 26 Aug 15 |
18.75000 -1.63 |
20.30 | 18.55 | 20.30 | 334,459 |
| 25 Aug 15 |
20.37500 -0.13 |
20.98 | 19.50 | 20.75 | 878,270 |
| 24 Aug 15 |
20.50000 -3.00 |
23.00 | 19.70 | 22.75 | 1,153,439 |
| 21 Aug 15 |
23.50000 -1.50 |
25.40 | 23.27 | 25.00 | 484,042 |
| 20 Aug 15 |
25.00000 +1.50 |
25.67 | 23.47 | 23.50 | 703,392 |
| 19 Aug 15 |
23.50000 +0.00 |
23.75 | 23.41 | 23.50 | 151,000 |
| 18 Aug 15 |
23.50000 +0.63 |
24.00 | 23.00 | 23.00 | 450,727 |
| 17 Aug 15 |
22.87500 +0.88 |
23.25 | 21.26 | 22.00 | 310,555 |
| 14 Aug 15 |
22.00000 +0.25 |
23.00 | 22.00 | 22.00 | 395,658 |
| 13 Aug 15 |
21.75000 +0.38 |
22.90 | 21.50 | 21.50 | 1,037,373 |
| 12 Aug 15 |
21.37500 +2.00 |
21.53 | 19.38 | 19.50 | 413,692 |
| 11 Aug 15 |
19.37500 -0.38 |
20.00 | 19.38 | 19.75 | 147,207 |
| 10 Aug 15 |
19.75000 +2.50 |
20.30 | 17.45 | 17.45 | 630,123 |
| 07 Aug 15 |
17.25000 +0.00 |
17.48 | 17.25 | 17.25 | 50,127 |
| 06 Aug 15 |
17.25000 +0.13 |
17.50 | 17.07 | 17.13 | 113,404 |
| 05 Aug 15 |
17.12500 +0.00 |
17.30 | 17.13 | 17.13 | 33,594 |
| 04 Aug 15 |
17.12500 +0.00 |
17.45 | 17.00 | 17.13 | 28,919 |
| 03 Aug 15 |
17.12500 +0.00 |
17.45 | 16.90 | 17.13 | 144,915 |
| 31 Jul 15 |
17.12500 +0.13 |
17.50 | 16.68 | 17.00 | 213,171 |
| 30 Jul 15 |
17.00000 -0.13 |
17.50 | 16.70 | 17.13 | 159,030 |
| 29 Jul 15 |
17.12500 -0.13 |
17.20 | 16.75 | 17.20 | 220,196 |
| 28 Jul 15 |
17.25000 -0.13 |
17.27 | 17.07 | 17.27 | 34,034 |
| 27 Jul 15 |
17.37500 -0.63 |
17.90 | 17.25 | 17.90 | 132,265 |
| 24 Jul 15 |
18.00000 +0.00 |
18.00 | 17.55 | 18.00 | 14,235 |
| 23 Jul 15 |
18.00000 +0.00 |
18.19 | 17.50 | 18.00 | 177,899 |
| 22 Jul 15 |
18.00000 -0.25 |
18.50 | 17.70 | 18.25 | 241,436 |
| 21 Jul 15 |
18.25000 -0.13 |
18.50 | 18.00 | 18.38 | 33,092 |
| 20 Jul 15 |
18.37500 -0.25 |
18.65 | 18.20 | 18.63 | 148,348 |
| 17 Jul 15 |
18.62500 +0.00 |
18.75 | 18.50 | 18.63 | 115,564 |
| 16 Jul 15 |
18.62500 +0.38 |
18.75 | 18.50 | 18.50 | 29,444 |
| 15 Jul 15 |
18.25000 -0.63 |
19.02 | 18.17 | 18.88 | 239,914 |
| 14 Jul 15 |
18.87500 +0.38 |
19.25 | 18.60 | 18.60 | 278,818 |
| 13 Jul 15 |
18.50000 +0.13 |
18.60 | 18.35 | 18.38 | 74,323 |
| 10 Jul 15 |
18.37500 -0.13 |
18.75 | 18.13 | 18.63 | 412,536 |
| 09 Jul 15 |
18.50000 -0.13 |
18.80 | 18.25 | 18.63 | 231,210 |
| 08 Jul 15 |
18.62500 -0.50 |
18.90 | 18.63 | 18.90 | 103,474 |
| 07 Jul 15 |
19.12500 -0.63 |
19.99 | 18.50 | 19.75 | 350,825 |
| 06 Jul 15 |
19.75000 -0.25 |
20.12 | 19.22 | 19.50 | 321,743 |
| 03 Jul 15 |
20.00000 +0.38 |
20.40 | 19.75 | 19.75 | 234,021 |
| 02 Jul 15 |
19.62500 +0.75 |
19.68 | 18.90 | 18.90 | 151,014 |
| 01 Jul 15 |
18.87500 -0.75 |
19.85 | 18.88 | 19.63 | 383,635 |
| 30 Jun 15 |
19.62500 +0.13 |
19.95 | 19.26 | 19.26 | 117,871 |
| 29 Jun 15 |
19.50000 +0.50 |
20.00 | 17.55 | 18.75 | 584,316 |
| 26 Jun 15 |
19.00000 -1.13 |
21.00 | 19.00 | 20.25 | 911,282 |
| 25 Jun 15 |
20.12500 +4.00 |
20.45 | 16.40 | 16.40 | 2,076,694 |
| 24 Jun 15 |
16.12500 -1.50 |
17.50 | 15.88 | 17.50 | 685,196 |
| 23 Jun 15 |
17.62500 -1.13 |
18.60 | 17.51 | 18.60 | 279,648 |
| 22 Jun 15 |
18.75000 -0.25 |
19.25 | 18.50 | 19.00 | 280,414 |
| 19 Jun 15 |
19.00000 +0.00 |
19.25 | 18.80 | 19.00 | 428,205 |
| 18 Jun 15 |
19.00000 +0.13 |
19.00 | 18.75 | 18.88 | 445,858 |
| 17 Jun 15 |
18.87500 -0.88 |
19.62 | 18.88 | 19.62 | 267,867 |
| 16 Jun 15 |
19.75000 +0.38 |
20.00 | 19.27 | 19.38 | 251,261 |
| 15 Jun 15 |
19.37500 -1.63 |
19.75 | 19.20 | 19.75 | 285,979 |
| 12 Jun 15 |
21.00000 -0.75 |
21.80 | 19.51 | 21.75 | 854,725 |
| 11 Jun 15 |
21.75000 -1.50 |
23.27 | 21.13 | 23.27 | 1,183,343 |
| 10 Jun 15 |
23.25000 +0.00 |
24.80 | 23.13 | 23.88 | 839,922 |
| 09 Jun 15 |
23.25000 -0.88 |
24.90 | 23.11 | 24.25 | 1,004,663 |
| 08 Jun 15 |
24.12500 +2.50 |
24.25 | 21.75 | 21.75 | 2,329,776 |
| 05 Jun 15 |
21.62500 +1.88 |
21.95 | 18.52 | 19.50 | 1,351,104 |
| 04 Jun 15 |
19.75000 -1.00 |
21.25 | 17.50 | 21.25 | 2,249,091 |
| 03 Jun 15 |
20.75000 -1.50 |
25.85 | 18.75 | 22.50 | 5,996,312 |
| 02 Jun 15 |
22.25000 +2.63 |
23.25 | 19.70 | 19.75 | 1,926,015 |
| 01 Jun 15 |
19.62500 +2.00 |
19.95 | 17.65 | 17.65 | 1,735,122 |
| 29 May 15 |
17.62500 +2.00 |
18.20 | 15.60 | 15.63 | 1,692,157 |
| 28 May 15 |
15.62500 +0.63 |
15.63 | 14.65 | 14.88 | 574,411 |
| 27 May 15 |
15.00000 +0.63 |
15.40 | 14.23 | 14.75 | 2,219,181 |
| 26 May 15 |
14.37500 +2.38 |
14.99 | 13.40 | 13.40 | 2,948,668 |
| 22 May 15 |
12.00000 +0.63 |
12.40 | 11.45 | 11.45 | 617,122 |
| 21 May 15 |
11.37500 +0.50 |
11.50 | 11.13 | 11.13 | 557,092 |
| 20 May 15 |
10.87500 +0.38 |
11.23 | 10.70 | 10.75 | 213,158 |
| 19 May 15 |
10.50000 +0.00 |
10.75 | 10.50 | 10.50 | 185,693 |
| 18 May 15 |
10.50000 +0.00 |
10.75 | 10.50 | 10.50 | 45,788 |
| 15 May 15 |
10.50000 +0.00 |
10.85 | 10.50 | 10.50 | 462,013 |
| 14 May 15 |
10.50000 +0.13 |
10.75 | 10.38 | 10.38 | 72,219 |
| 13 May 15 |
10.37500 -0.50 |
11.00 | 10.35 | 10.88 | 625,761 |
| 12 May 15 |
10.87500 -0.50 |
11.75 | 10.88 | 11.38 | 695,432 |
| 11 May 15 |
11.37500 +1.00 |
11.63 | 10.25 | 10.38 | 1,033,032 |
| 08 May 15 |
10.37500 +1.13 |
10.75 | 9.37 | 9.37 | 614,921 |
| 07 May 15 |
9.25000 +0.63 |
9.25 | 8.50 | 8.63 | 233,952 |
| 06 May 15 |
8.62500 +0.25 |
8.63 | 8.40 | 8.40 | 192,438 |
| 05 May 15 |
8.37500 +0.38 |
8.50 | 8.10 | 8.10 | 414,931 |
| 01 May 15 |
8.00000 +0.13 |
8.00 | 7.93 | 7.93 | 56,806 |
| 30 Apr 15 |
7.87500 +0.15 |
8.20 | 7.88 | 7.88 | 23,053 |
| 29 Apr 15 |
7.72500 +0.00 |
7.95 | 7.72 | 7.72 | 109,055 |
| 28 Apr 15 |
7.72500 +0.00 |
8.25 | 7.60 | 7.72 | 735,811 |
| 27 Apr 15 |
7.72500 +0.00 |
7.93 | 7.66 | 7.72 | 129,994 |
| 24 Apr 15 |
7.72500 +0.10 |
7.90 | 7.60 | 7.63 | 306,874 |
| 23 Apr 15 |
7.62500 -0.15 |
7.85 | 7.50 | 7.63 | 824,450 |
| 22 Apr 15 |
7.77500 -0.05 |
7.90 | 7.75 | 7.82 | 288,687 |
| 21 Apr 15 |
7.82500 -0.05 |
7.89 | 7.75 | 7.88 | 99,304 |
| 20 Apr 15 |
7.87500 +0.38 |
7.92 | 7.38 | 7.50 | 465,712 |
| 17 Apr 15 |
7.50000 +0.00 |
7.72 | 7.50 | 7.50 | 171,778 |
| 16 Apr 15 |
7.50000 +0.00 |
7.75 | 7.35 | 7.50 | 88,155 |
| 15 Apr 15 |
7.50000 -0.13 |
7.70 | 7.35 | 7.63 | 338,347 |
| 14 Apr 15 |
7.62500 +0.00 |
7.75 | 7.35 | 7.63 | 264,334 |
| 13 Apr 15 |
7.62500 +0.38 |
8.10 | 7.50 | 8.00 | 1,185,485 |
| 10 Apr 15 |
7.25000 -0.13 |
7.50 | 7.15 | 7.38 | 373,259 |
| 09 Apr 15 |
7.37500 +0.00 |
7.70 | 7.23 | 7.38 | 479,347 |
| 08 Apr 15 |
7.37500 -0.38 |
7.90 | 7.38 | 7.75 | 1,218,058 |
| 07 Apr 15 |
7.75000 +0.25 |
8.00 | 7.50 | 7.50 | 1,420,337 |
| 02 Apr 15 |
7.50000 +0.13 |
7.50 | 7.45 | 7.45 | 137,062 |
| 01 Apr 15 |
7.37500 +0.00 |
7.75 | 7.00 | 7.38 | 808,463 |
| 31 Mar 15 |
7.37500 -0.13 |
7.75 | 7.38 | 7.50 | 540,544 |
| 30 Mar 15 |
7.50000 -0.38 |
7.95 | 7.40 | 7.63 | 257,620 |
| 27 Mar 15 |
7.87500 -0.25 |
8.13 | 7.85 | 8.13 | 18,444 |
| 26 Mar 15 |
8.12500 -0.25 |
8.35 | 8.00 | 8.35 | 212,046 |
| 25 Mar 15 |
8.37500 -0.25 |
8.70 | 8.25 | 8.63 | 399,918 |
| 24 Mar 15 |
8.62500 +0.63 |
9.00 | 8.25 | 8.25 | 695,022 |
| 23 Mar 15 |
8.00000 +0.00 |
8.25 | 8.00 | 8.00 | 106,048 |
| 20 Mar 15 |
8.00000 +0.00 |
8.00 | 7.82 | 8.00 | 136,209 |
| 19 Mar 15 |
8.00000 +0.00 |
8.09 | 7.75 | 8.00 | 116,687 |
| 18 Mar 15 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 50,077 |
| 17 Mar 15 |
8.00000 +0.00 |
8.20 | 7.81 | 8.00 | 314,441 |
| 16 Mar 15 |
8.00000 +0.25 |
8.20 | 7.75 | 7.75 | 522,428 |
| 13 Mar 15 |
7.75000 +0.00 |
7.94 | 7.75 | 7.75 | 52,394 |
| 12 Mar 15 |
7.75000 +0.00 |
7.90 | 7.56 | 7.75 | 120,185 |
| 11 Mar 15 |
7.75000 +0.00 |
8.00 | 7.56 | 7.75 | 639,523 |
| 10 Mar 15 |
7.75000 -0.13 |
7.80 | 7.50 | 7.80 | 78,040 |
| 09 Mar 15 |
7.87500 +0.00 |
7.89 | 7.75 | 7.88 | 130,086 |
| 06 Mar 15 |
7.87500 +0.00 |
7.99 | 7.88 | 7.88 | 96,001 |
| 05 Mar 15 |
7.87500 -0.15 |
7.94 | 7.75 | 7.94 | 195,018 |
| 04 Mar 15 |
8.02500 -0.10 |
8.15 | 7.75 | 8.13 | 281,191 |
| 03 Mar 15 |
8.12500 +0.00 |
8.13 | 7.75 | 8.13 | 6,009 |
| 02 Mar 15 |
8.12500 +0.00 |
8.20 | 7.75 | 8.13 | 96,770 |
| 27 Feb 15 |
8.12500 +0.13 |
8.45 | 7.82 | 8.00 | 279,163 |
| 26 Feb 15 |
8.00000 +0.13 |
8.25 | 8.00 | 8.00 | 100,154 |
| 25 Feb 15 |
7.87500 -0.38 |
8.01 | 7.75 | 8.01 | 55,090 |
| 23 Feb 15 |
8.25000 +0.00 |
8.29 | 7.88 | 8.25 | 182,031 |
| 20 Feb 15 |
8.25000 +0.00 |
8.31 | 8.25 | 8.25 | 50,077 |
| 19 Feb 15 |
8.25000 +0.00 |
8.45 | 8.00 | 8.25 | 154,456 |
| 18 Feb 15 |
8.25000 +0.00 |
8.40 | 8.10 | 8.25 | 227,764 |
| 17 Feb 15 |
8.25000 +0.00 |
8.35 | 8.25 | 8.35 | 203 |
| 16 Feb 15 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 124,527 |
| 13 Feb 15 |
8.25000 +0.00 |
8.38 | 8.00 | 8.25 | 331,259 |
| 12 Feb 15 |
8.25000 +0.50 |
8.44 | 7.75 | 7.75 | 850,993 |
| 11 Feb 15 |
7.75000 +0.13 |
7.75 | 7.25 | 7.63 | 305,570 |
| 10 Feb 15 |
7.62500 -0.25 |
7.82 | 7.25 | 7.82 | 232,717 |
| 09 Feb 15 |
7.87500 +0.00 |
8.00 | 7.60 | 7.88 | 51,937 |
| 06 Feb 15 |
7.87500 -0.38 |
8.01 | 7.50 | 8.01 | 292,301 |
| 05 Feb 15 |
8.25000 +0.00 |
8.25 | 7.60 | 8.25 | 108,166 |
| 03 Feb 15 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 27,413 |
| 02 Feb 15 |
8.25000 +0.13 |
8.30 | 8.00 | 8.25 | 323,456 |
| 30 Jan 15 |
8.12500 +0.00 |
8.31 | 7.75 | 8.13 | 33,056 |
| 29 Jan 15 |
8.12500 +0.13 |
8.35 | 7.85 | 8.00 | 289,281 |
| 28 Jan 15 |
8.00000 -0.25 |
8.25 | 7.80 | 8.25 | 267,842 |
| 27 Jan 15 |
8.25000 -0.50 |
8.74 | 8.00 | 8.74 | 477,870 |
| 26 Jan 15 |
8.75000 +0.00 |
8.78 | 8.75 | 8.75 | 34,553 |
| 23 Jan 15 |
8.75000 +0.00 |
8.78 | 8.75 | 8.75 | 11,270 |
| 22 Jan 15 |
8.75000 -0.13 |
8.78 | 8.65 | 8.78 | 60,627 |
| 21 Jan 15 |
8.87500 +0.00 |
8.88 | 8.75 | 8.88 | 26,597 |
| 20 Jan 15 |
8.87500 +0.00 |
8.90 | 8.76 | 8.88 | 12,120 |
| 19 Jan 15 |
8.87500 +0.00 |
8.98 | 8.75 | 8.88 | 121,695 |
| 16 Jan 15 |
8.87500 +0.00 |
8.93 | 8.80 | 8.88 | 81,407 |
| 15 Jan 15 |
8.87500 +0.00 |
8.93 | 8.88 | 8.88 | 60,613 |
| 14 Jan 15 |
8.87500 -0.13 |
8.98 | 8.76 | 8.98 | 29,720 |
| 13 Jan 15 |
9.00000 +0.00 |
9.10 | 8.76 | 9.00 | 55,256 |
| 12 Jan 15 |
9.00000 +0.00 |
9.00 | 8.98 | 9.00 | 22,329 |
| 09 Jan 15 |
9.00000 +0.00 |
9.00 | 8.75 | 9.00 | 10,750 |
| 08 Jan 15 |
9.00000 +0.00 |
9.00 | 8.76 | 9.00 | 3,878 |
| 07 Jan 15 |
9.00000 +0.00 |
9.00 | 8.75 | 9.00 | 4,592 |
| 06 Jan 15 |
9.00000 +0.00 |
9.00 | 8.76 | 9.00 | 100,154 |
| 05 Jan 15 |
9.00000 +0.00 |
9.00 | 8.75 | 9.00 | 35,928 |
| 31 Dec 14 |
9.00000 +0.00 |
9.04 | 8.75 | 9.00 | 2,203 |
| 30 Dec 14 |
9.00000 -0.13 |
9.25 | 8.75 | 9.13 | 210,339 |
| 29 Dec 14 |
9.12500 +0.00 |
9.13 | 8.75 | 9.13 | 34,378 |
| 24 Dec 14 |
9.12500 +0.00 |
9.31 | 8.75 | 9.13 | 99,613 |
| 23 Dec 14 |
9.12500 +0.50 |
9.40 | 8.50 | 8.63 | 749,033 |
| 22 Dec 14 |
8.62500 -0.63 |
9.45 | 8.50 | 9.25 | 182,059 |
| 19 Dec 14 |
9.25000 -0.25 |
9.33 | 8.75 | 9.33 | 310,019 |
| 18 Dec 14 |
9.50000 +0.00 |
9.65 | 9.25 | 9.50 | 1,297,009 |
| 17 Dec 14 |
9.50000 +0.13 |
9.75 | 9.25 | 9.50 | 329,131 |
| 16 Dec 14 |
9.37500 -0.13 |
9.50 | 9.35 | 9.50 | 260,213 |
| 15 Dec 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 230,593 |
| 12 Dec 14 |
9.50000 -0.25 |
9.56 | 8.90 | 9.56 | 318,442 |
| 11 Dec 14 |
9.75000 -0.13 |
9.97 | 9.50 | 9.88 | 125,824 |
| 10 Dec 14 |
9.87500 -0.75 |
10.60 | 9.35 | 10.60 | 274,179 |
| 09 Dec 14 |
10.62500 -0.50 |
11.00 | 10.29 | 11.00 | 126,929 |
| 08 Dec 14 |
11.12500 -0.50 |
11.74 | 11.00 | 11.63 | 300,084 |
| 05 Dec 14 |
11.62500 -0.75 |
12.41 | 11.55 | 12.38 | 349,796 |
| 04 Dec 14 |
12.37500 -0.38 |
12.75 | 12.10 | 12.75 | 183,542 |
| 03 Dec 14 |
12.75000 +0.00 |
12.99 | 12.50 | 12.75 | 344,386 |
| 02 Dec 14 |
12.75000 +0.25 |
13.50 | 12.50 | 12.50 | 824,979 |
| 01 Dec 14 |
12.50000 +1.25 |
13.00 | 11.63 | 11.63 | 1,247,444 |
| 28 Nov 14 |
11.25000 -0.63 |
11.76 | 11.00 | 11.76 | 693,759 |
| 27 Nov 14 |
11.87500 -0.38 |
12.48 | 11.63 | 12.25 | 373,554 |
| 26 Nov 14 |
12.25000 +0.25 |
12.75 | 12.00 | 12.00 | 2,040,753 |
| 25 Nov 14 |
12.00000 +1.63 |
12.50 | 10.50 | 10.50 | 1,090,807 |
| 24 Nov 14 |
10.37500 +1.25 |
11.00 | 9.40 | 9.40 | 1,399,170 |
| 21 Nov 14 |
9.12500 +0.88 |
9.75 | 8.35 | 8.50 | 1,074,373 |
| 20 Nov 14 |
8.25000 +0.00 |
8.35 | 8.22 | 8.25 | 152,112 |
| 19 Nov 14 |
8.25000 +0.00 |
8.41 | 8.00 | 8.25 | 494,922 |
| 18 Nov 14 |
8.25000 +1.13 |
8.50 | 7.31 | 7.31 | 953,812 |
| 17 Nov 14 |
7.12500 +0.25 |
7.13 | 6.85 | 6.88 | 40,062 |
| 14 Nov 14 |
6.87500 +0.00 |
7.00 | 6.88 | 7.00 | 28,257 |
| 13 Nov 14 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 22,564 |
| 12 Nov 14 |
6.87500 -0.30 |
7.00 | 6.50 | 7.00 | 140,069 |
| 11 Nov 14 |
7.17500 +0.00 |
7.18 | 7.13 | 7.18 | 15,023 |
| 10 Nov 14 |
7.17500 +0.00 |
7.20 | 6.85 | 7.13 | 79,500 |
| 07 Nov 14 |
7.17500 +0.00 |
7.25 | 6.95 | 7.18 | 240,370 |
| 05 Nov 14 |
7.17500 -0.07 |
7.40 | 7.18 | 7.18 | 50,077 |
| 03 Nov 14 |
7.25000 -0.13 |
7.30 | 7.10 | 7.30 | 105,644 |
| 31 Oct 14 |
7.37500 +0.00 |
7.75 | 7.38 | 7.38 | 125,193 |
| 29 Oct 14 |
7.37500 +0.07 |
7.71 | 6.85 | 7.30 | 496,999 |
| 28 Oct 14 |
7.30000 +0.00 |
7.37 | 7.30 | 7.30 | 25,470 |
| 27 Oct 14 |
7.30000 +0.30 |
7.75 | 6.86 | 7.00 | 311,555 |
| 24 Oct 14 |
7.00000 +0.00 |
7.13 | 6.75 | 7.13 | 78,947 |
| 23 Oct 14 |
7.00000 -0.25 |
7.18 | 6.75 | 7.18 | 100,356 |
| 22 Oct 14 |
7.25000 +0.00 |
7.25 | 7.18 | 7.25 | 1,394 |
| 21 Oct 14 |
7.25000 -0.13 |
7.25 | 6.55 | 7.25 | 29,087 |
| 17 Oct 14 |
7.37500 +0.00 |
7.38 | 7.20 | 7.38 | 10,015 |
| 16 Oct 14 |
7.37500 +0.00 |
7.38 | 6.84 | 7.38 | 103,150 |
| 15 Oct 14 |
7.37500 +0.00 |
7.38 | 7.00 | 7.38 | 46,716 |
| 14 Oct 14 |
7.37500 +0.05 |
7.38 | 7.04 | 7.38 | 61,795 |
| 10 Oct 14 |
7.32500 -0.25 |
7.55 | 7.32 | 7.32 | 18,028 |
| 09 Oct 14 |
7.57500 +0.00 |
7.60 | 7.57 | 7.57 | 2,742 |
| 07 Oct 14 |
7.57500 +0.00 |
7.57 | 7.53 | 7.57 | 72,993 |
| 06 Oct 14 |
7.57500 +0.00 |
7.57 | 7.53 | 7.57 | 3,005 |
| 03 Oct 14 |
7.57500 +0.00 |
7.57 | 7.50 | 7.57 | 13,521 |
| 02 Oct 14 |
7.57500 +0.00 |
7.60 | 7.55 | 7.57 | 159,695 |
| 01 Oct 14 |
7.57500 +0.00 |
7.65 | 7.51 | 7.57 | 225,003 |
| 30 Sep 14 |
7.57500 -0.05 |
7.60 | 7.57 | 7.57 | 6,782 |
| 29 Sep 14 |
7.62500 +0.00 |
7.66 | 7.50 | 7.63 | 39,424 |
| 26 Sep 14 |
7.62500 +0.00 |
7.66 | 7.50 | 7.63 | 114,277 |
| 25 Sep 14 |
7.62500 +0.00 |
7.69 | 7.53 | 7.63 | 78,858 |
| 24 Sep 14 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 17,543 |
| 23 Sep 14 |
7.62500 +0.00 |
7.69 | 7.63 | 7.63 | 16,103 |
| 22 Sep 14 |
7.62500 -0.13 |
7.84 | 7.53 | 7.75 | 48,048 |
| 19 Sep 14 |
7.75000 +0.00 |
7.75 | 7.60 | 7.75 | 4,509 |
| 18 Sep 14 |
7.75000 -0.13 |
7.90 | 7.54 | 7.88 | 557,792 |
| 17 Sep 14 |
7.87500 +0.00 |
8.18 | 7.55 | 7.88 | 181,478 |
| 16 Sep 14 |
7.87500 +0.00 |
8.06 | 7.51 | 7.88 | 27,042 |
| 15 Sep 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 11,881 |
| 12 Sep 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 147,276 |
| 11 Sep 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 7,496 |
| 10 Sep 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 6,960 |
| 09 Sep 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 155,239 |
| 08 Sep 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 13,805 |
| 05 Sep 14 |
7.87500 +0.00 |
8.25 | 7.50 | 7.88 | 200,809 |
| 04 Sep 14 |
7.87500 +0.00 |
7.88 | 7.54 | 7.88 | 57,465 |
| 03 Sep 14 |
7.87500 +0.00 |
7.88 | 7.56 | 7.88 | 10,015 |
| 02 Sep 14 |
7.87500 +0.00 |
7.88 | 7.54 | 7.88 | 667 |
| 01 Sep 14 |
7.87500 +0.13 |
8.07 | 7.37 | 7.75 | 207,820 |
| 29 Aug 14 |
7.75000 +0.25 |
7.85 | 7.33 | 7.50 | 135,742 |
| 28 Aug 14 |
7.50000 +0.00 |
7.72 | 7.35 | 7.50 | 182,280 |
| 27 Aug 14 |
7.50000 +0.00 |
7.50 | 7.25 | 7.50 | 176,770 |
| 26 Aug 14 |
7.50000 +0.00 |
7.65 | 7.50 | 7.50 | 45,601 |
| 22 Aug 14 |
7.50000 -0.25 |
7.50 | 7.25 | 7.50 | 27,042 |
| 21 Aug 14 |
7.75000 +0.00 |
7.75 | 7.25 | 7.75 | 7,011 |
| 20 Aug 14 |
7.75000 +0.00 |
7.75 | 7.25 | 7.75 | 28,252 |
| 19 Aug 14 |
7.75000 +0.13 |
7.75 | 7.25 | 7.75 | 7,640 |
| 15 Aug 14 |
7.62500 -0.13 |
7.63 | 7.25 | 7.63 | 135,632 |
| 14 Aug 14 |
7.75000 +0.00 |
7.80 | 7.56 | 7.75 | 162,800 |
| 13 Aug 14 |
7.75000 +0.00 |
7.87 | 7.50 | 7.75 | 618,876 |
| 12 Aug 14 |
7.75000 +0.00 |
7.80 | 7.56 | 7.75 | 94,674 |
| 11 Aug 14 |
7.75000 +0.50 |
8.40 | 7.55 | 7.63 | 559,779 |
| 08 Aug 14 |
7.25000 +0.00 |
7.41 | 7.25 | 7.25 | 191,620 |
| 07 Aug 14 |
7.25000 +0.00 |
7.35 | 7.25 | 7.25 | 21,231 |
| 06 Aug 14 |
7.25000 +0.00 |
7.35 | 7.25 | 7.25 | 32,362 |
| 05 Aug 14 |
7.25000 +0.00 |
7.26 | 7.25 | 7.25 | 35,744 |
| 04 Aug 14 |
7.25000 -0.38 |
7.39 | 7.00 | 7.39 | 103,894 |
| 01 Aug 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 92,842 |
| 31 Jul 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 3,005 |
| 29 Jul 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 8,973 |
| 28 Jul 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 6,014 |
| 25 Jul 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 13,101 |
| 24 Jul 14 |
7.62500 -0.13 |
7.63 | 6.90 | 7.63 | 74,358 |
| 22 Jul 14 |
7.75000 -0.13 |
7.75 | 7.25 | 7.75 | 36,373 |
| 21 Jul 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 5,008 |
| 17 Jul 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 1,160 |
| 16 Jul 14 |
7.87500 +0.00 |
7.88 | 7.28 | 7.88 | 129,277 |
| 15 Jul 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 30,046 |
| 14 Jul 14 |
7.87500 +0.00 |
7.88 | 7.54 | 7.88 | 54,238 |
| 11 Jul 14 |
7.87500 +0.00 |
7.95 | 7.88 | 7.88 | 50,234 |
| 10 Jul 14 |
7.87500 +0.00 |
8.25 | 7.54 | 7.88 | 231,199 |
| 09 Jul 14 |
7.87500 +0.13 |
8.14 | 7.88 | 7.88 | 180,603 |
| 08 Jul 14 |
7.75000 +0.00 |
7.80 | 7.35 | 7.75 | 152,918 |
| 07 Jul 14 |
7.75000 +0.00 |
7.75 | 7.25 | 7.75 | 132,735 |
| 04 Jul 14 |
7.75000 +0.00 |
7.75 | 7.35 | 7.75 | 45,069 |
| 03 Jul 14 |
7.75000 +0.00 |
7.75 | 7.60 | 7.75 | 237,866 |
| 02 Jul 14 |
7.75000 +0.00 |
7.75 | 7.60 | 7.75 | 2,003 |
| 01 Jul 14 |
7.75000 +0.13 |
8.10 | 7.75 | 7.75 | 234,432 |
| 30 Jun 14 |
7.62500 +0.00 |
7.63 | 7.34 | 7.63 | 246,793 |
| 27 Jun 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 32,550 |
| 26 Jun 14 |
7.62500 -0.13 |
7.63 | 7.25 | 7.63 | 44,118 |
| 23 Jun 14 |
7.75000 +0.00 |
7.99 | 7.70 | 7.75 | 51,329 |
| 17 Jun 14 |
7.75000 +0.00 |
7.75 | 7.30 | 7.75 | 67,809 |
| 16 Jun 14 |
7.75000 +0.00 |
7.75 | 7.70 | 7.75 | 110,169 |
| 12 Jun 14 |
7.75000 -0.13 |
7.75 | 7.50 | 7.75 | 51,079 |
| 11 Jun 14 |
7.87500 +0.00 |
7.88 | 7.88 | 7.88 | 38,014 |
| 10 Jun 14 |
7.87500 +0.00 |
7.88 | 7.50 | 7.88 | 14,289 |
| 09 Jun 14 |
7.87500 +0.38 |
8.00 | 7.66 | 7.66 | 173,264 |
| 06 Jun 14 |
7.50000 +0.13 |
7.74 | 7.50 | 7.50 | 77,427 |
| 05 Jun 14 |
7.37500 +0.00 |
7.49 | 7.30 | 7.38 | 14,268 |
| 04 Jun 14 |
7.37500 +0.00 |
7.49 | 7.38 | 7.38 | 8,329 |
| 03 Jun 14 |
7.37500 -0.13 |
7.50 | 7.38 | 7.50 | 11,017 |
| 02 Jun 14 |
7.50000 +0.00 |
7.62 | 7.34 | 7.50 | 137,499 |
| 30 May 14 |
7.50000 +0.00 |
7.56 | 7.50 | 7.50 | 6,463 |
| 29 May 14 |
7.50000 +0.00 |
7.50 | 7.26 | 7.50 | 8,039 |
| 28 May 14 |
7.50000 -0.13 |
7.50 | 7.26 | 7.50 | 10,961 |
| 27 May 14 |
7.62500 +0.00 |
7.63 | 7.58 | 7.63 | 26,040 |
| 23 May 14 |
7.62500 +0.00 |
7.63 | 7.26 | 7.63 | 10,015 |
| 22 May 14 |
7.62500 -0.13 |
7.63 | 7.63 | 7.63 | 10,015 |
| 21 May 14 |
7.75000 -0.13 |
7.75 | 7.50 | 7.75 | 30,046 |
| 20 May 14 |
7.87500 +0.00 |
7.91 | 7.88 | 7.88 | 1,002 |
| 16 May 14 |
7.87500 -0.13 |
8.02 | 7.88 | 7.88 | 211,407 |
| 15 May 14 |
8.00000 -0.25 |
8.30 | 7.50 | 8.25 | 175,270 |
| 12 May 14 |
8.25000 +0.00 |
8.45 | 8.16 | 8.25 | 93,551 |
| 09 May 14 |
8.25000 +0.00 |
8.25 | 8.09 | 8.25 | 1,353 |
| 08 May 14 |
8.25000 +0.00 |
8.40 | 8.00 | 8.25 | 21,032 |
| 07 May 14 |
8.25000 -0.25 |
8.54 | 8.17 | 8.50 | 28,322 |
| 06 May 14 |
8.50000 +0.00 |
8.55 | 8.25 | 8.55 | 80,880 |
| 02 May 14 |
8.50000 +0.00 |
8.50 | 8.25 | 8.50 | 132,989 |
| 01 May 14 |
8.50000 +0.00 |
8.56 | 8.25 | 8.50 | 74,007 |
| 30 Apr 14 |
8.50000 -0.13 |
8.55 | 8.25 | 8.55 | 104,737 |
| 29 Apr 14 |
8.62500 +0.00 |
8.63 | 8.25 | 8.63 | 157,273 |
| 28 Apr 14 |
8.62500 +0.00 |
8.87 | 8.63 | 8.63 | 994 |
| 25 Apr 14 |
8.62500 +0.00 |
9.00 | 8.50 | 8.63 | 237,747 |
| 24 Apr 14 |
8.62500 +0.13 |
9.00 | 8.50 | 8.50 | 241,207 |
| 23 Apr 14 |
8.50000 +0.38 |
8.61 | 8.10 | 8.13 | 150,375 |
| 22 Apr 14 |
8.12500 +0.50 |
8.35 | 7.65 | 8.00 | 85,732 |
| 17 Apr 14 |
7.62500 +0.00 |
7.66 | 7.62 | 7.66 | 33,002 |
| 16 Apr 14 |
7.62500 +0.00 |
7.75 | 7.51 | 7.75 | 277,776 |
| 15 Apr 14 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 322,288 |
| 14 Apr 14 |
7.62500 +0.00 |
7.65 | 7.51 | 7.63 | 261,925 |
| 11 Apr 14 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 312,542 |
| 10 Apr 14 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 43,992 |
| 09 Apr 14 |
7.62500 +0.00 |
7.64 | 7.59 | 7.63 | 35,036 |
| 08 Apr 14 |
7.62500 +0.00 |
7.65 | 7.50 | 7.63 | 44,840 |
| 07 Apr 14 |
7.62500 -0.13 |
7.76 | 7.63 | 7.75 | 322,496 |
| 04 Apr 14 |
7.75000 +0.00 |
7.82 | 7.56 | 7.75 | 62,668 |
| 03 Apr 14 |
7.75000 +0.00 |
7.90 | 7.50 | 7.75 | 224,392 |
| 02 Apr 14 |
7.75000 +0.25 |
7.95 | 7.46 | 7.50 | 694,945 |
| 01 Apr 14 |
7.50000 -0.13 |
7.75 | 7.41 | 7.63 | 440,930 |
| 31 Mar 14 |
7.62500 +0.13 |
7.75 | 7.41 | 7.63 | 328,217 |
| 28 Mar 14 |
7.50000 +0.00 |
7.75 | 7.40 | 7.50 | 412,701 |
| 27 Mar 14 |
7.50000 -0.50 |
8.00 | 7.50 | 8.00 | 179,484 |
| 26 Mar 14 |
8.00000 +0.00 |
8.13 | 8.00 | 8.00 | 281,271 |
| 25 Mar 14 |
8.00000 -0.38 |
8.25 | 8.00 | 8.25 | 87,261 |
| 24 Mar 14 |
8.37500 +0.00 |
8.42 | 8.25 | 8.38 | 84,053 |
| 21 Mar 14 |
8.37500 -0.13 |
8.38 | 8.00 | 8.38 | 310,478 |
| 20 Mar 14 |
8.50000 -0.63 |
8.80 | 8.25 | 8.80 | 484,518 |
| 19 Mar 14 |
9.12500 +0.00 |
9.77 | 9.00 | 9.13 | 565,856 |
| 18 Mar 14 |
9.12500 +0.88 |
9.50 | 8.25 | 8.38 | 3,386,761 |
| 17 Mar 14 |
8.25000 +0.00 |
8.38 | 8.16 | 8.25 | 69,847 |
| 14 Mar 14 |
8.25000 +0.00 |
8.50 | 8.25 | 8.25 | 126,166 |
| 13 Mar 14 |
8.25000 +0.25 |
8.60 | 8.13 | 8.13 | 330,440 |
| 12 Mar 14 |
8.00000 -0.25 |
8.45 | 7.82 | 8.25 | 500,691 |
| 11 Mar 14 |
8.25000 +0.00 |
8.29 | 8.25 | 8.25 | 19,438 |
| 10 Mar 14 |
8.25000 +0.00 |
8.52 | 8.00 | 8.25 | 614,993 |
| 07 Mar 14 |
8.25000 -0.13 |
8.33 | 8.20 | 8.33 | 285,284 |
| 06 Mar 14 |
8.37500 +0.00 |
8.50 | 7.76 | 8.38 | 752,348 |
| 04 Mar 14 |
8.37500 +0.00 |
8.57 | 8.38 | 8.38 | 2,150 |
| 03 Mar 14 |
8.37500 -0.25 |
8.57 | 8.15 | 8.57 | 38,694 |
| 28 Feb 14 |
8.62500 -0.13 |
8.70 | 8.63 | 8.70 | 7,582 |
| 27 Feb 14 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 28,394 |
| 26 Feb 14 |
8.75000 +0.00 |
8.82 | 8.60 | 8.75 | 111,567 |
| 25 Feb 14 |
8.75000 +0.00 |
8.90 | 8.50 | 8.75 | 51,579 |
| 24 Feb 14 |
8.75000 +0.00 |
8.90 | 8.30 | 8.75 | 262,127 |
| 20 Feb 14 |
8.75000 +0.00 |
8.90 | 8.52 | 8.75 | 81,970 |
| 19 Feb 14 |
8.75000 +0.00 |
8.91 | 8.52 | 8.75 | 105,320 |
| 18 Feb 14 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 112,960 |
| 17 Feb 14 |
8.75000 +0.00 |
8.85 | 8.75 | 8.75 | 28,010 |
| 14 Feb 14 |
8.75000 +0.00 |
8.85 | 8.75 | 8.75 | 22,034 |
| 13 Feb 14 |
8.75000 -0.13 |
8.85 | 8.50 | 8.85 | 171,263 |
| 12 Feb 14 |
8.87500 -0.25 |
9.25 | 8.85 | 9.13 | 287,890 |
| 11 Feb 14 |
9.12500 +0.00 |
9.40 | 9.13 | 9.13 | 2,130 |
| 10 Feb 14 |
9.12500 +0.38 |
9.50 | 8.80 | 8.80 | 271,648 |
| 07 Feb 14 |
8.75000 +0.00 |
9.00 | 8.00 | 8.75 | 361,614 |
| 06 Feb 14 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 403,601 |
| 05 Feb 14 |
8.75000 -0.50 |
9.31 | 8.75 | 9.25 | 131,514 |
| 04 Feb 14 |
9.25000 -0.50 |
9.66 | 9.01 | 9.66 | 201,296 |
| 31 Jan 14 |
9.75000 +0.00 |
9.95 | 9.50 | 9.75 | 210,084 |
| 30 Jan 14 |
9.75000 +0.00 |
10.00 | 9.67 | 9.75 | 31,549 |
| 29 Jan 14 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 56,086 |
| 28 Jan 14 |
9.75000 -0.38 |
9.92 | 9.54 | 9.88 | 32,449 |
| 27 Jan 14 |
10.12500 -0.25 |
10.38 | 10.00 | 10.38 | 238,633 |
| 24 Jan 14 |
10.37500 -0.38 |
10.75 | 10.30 | 10.75 | 231,919 |
| 23 Jan 14 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 60,592 |
| 22 Jan 14 |
10.75000 -0.13 |
10.88 | 10.75 | 10.88 | 105,162 |
| 21 Jan 14 |
10.87500 +0.00 |
11.00 | 10.50 | 10.88 | 103,109 |
| 20 Jan 14 |
10.87500 +0.00 |
10.95 | 10.75 | 10.88 | 47,346 |
| 17 Jan 14 |
10.87500 +0.00 |
10.96 | 10.75 | 10.88 | 50,143 |
| 16 Jan 14 |
10.87500 +0.00 |
11.00 | 10.75 | 10.88 | 176,852 |
| 15 Jan 14 |
10.87500 +0.00 |
11.13 | 10.75 | 10.88 | 879,415 |
| 14 Jan 14 |
10.87500 +0.00 |
10.99 | 10.75 | 10.88 | 392,644 |
| 13 Jan 14 |
10.87500 +0.50 |
11.19 | 10.25 | 10.63 | 437,673 |
| 10 Jan 14 |
10.37500 -0.38 |
11.00 | 10.25 | 10.50 | 275,969 |
| 09 Jan 14 |
10.75000 -0.13 |
10.90 | 10.25 | 10.75 | 297,533 |
| 08 Jan 14 |
10.87500 -0.25 |
11.00 | 10.75 | 11.00 | 104,515 |
| 07 Jan 14 |
11.12500 +0.00 |
11.13 | 11.00 | 11.13 | 41,971 |
| 06 Jan 14 |
11.12500 +0.00 |
11.15 | 10.50 | 11.13 | 254,674 |
| 03 Jan 14 |
11.12500 +0.00 |
11.24 | 11.00 | 11.13 | 98,547 |
| 02 Jan 14 |
11.12500 +0.00 |
11.25 | 11.09 | 11.13 | 135,122 |
| 31 Dec 13 |
11.12500 +0.00 |
11.23 | 11.13 | 11.13 | 15,610 |
| 30 Dec 13 |
11.12500 +0.00 |
11.25 | 11.08 | 11.13 | 47,322 |
| 27 Dec 13 |
11.12500 +0.00 |
11.25 | 11.11 | 11.13 | 78,120 |
| 24 Dec 13 |
11.12500 +0.00 |
11.25 | 11.13 | 11.13 | 3,005 |
| 23 Dec 13 |
11.12500 +0.00 |
11.25 | 11.09 | 11.13 | 95,157 |
| 20 Dec 13 |
11.12500 +0.00 |
11.25 | 11.09 | 11.13 | 33,637 |
| 19 Dec 13 |
11.12500 +0.00 |
11.25 | 11.07 | 11.13 | 153,648 |
| 18 Dec 13 |
11.12500 +0.00 |
11.23 | 11.00 | 11.13 | 267,995 |
| 17 Dec 13 |
11.12500 +0.13 |
11.25 | 11.02 | 11.02 | 133,305 |
| 16 Dec 13 |
11.00000 +0.00 |
11.25 | 11.00 | 11.00 | 146,096 |
| 13 Dec 13 |
11.00000 +0.00 |
11.25 | 10.61 | 11.00 | 470,227 |
| 12 Dec 13 |
11.00000 -0.38 |
11.45 | 10.77 | 11.38 | 208,878 |
| 11 Dec 13 |
11.37500 -0.13 |
11.57 | 11.25 | 11.50 | 391,230 |
| 10 Dec 13 |
11.50000 -0.13 |
11.70 | 11.25 | 11.63 | 200,378 |
| 09 Dec 13 |
11.62500 +0.00 |
11.73 | 11.17 | 11.63 | 473,145 |
| 06 Dec 13 |
11.62500 +0.38 |
11.73 | 11.50 | 11.63 | 210,496 |
| 05 Dec 13 |
11.25000 +0.13 |
11.88 | 11.00 | 11.00 | 677,403 |
| 04 Dec 13 |
11.12500 -0.25 |
11.40 | 11.00 | 11.38 | 129,260 |
| 03 Dec 13 |
11.37500 -0.13 |
11.60 | 10.94 | 11.50 | 297,325 |
| 02 Dec 13 |
11.50000 -0.63 |
12.10 | 11.25 | 12.10 | 363,269 |
| 29 Nov 13 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 398,329 |
| 28 Nov 13 |
12.12500 +0.00 |
12.25 | 12.00 | 12.13 | 366,479 |
| 27 Nov 13 |
12.12500 +0.38 |
12.41 | 12.00 | 12.00 | 993,144 |
| 26 Nov 13 |
11.75000 -0.75 |
12.22 | 11.66 | 12.22 | 545,479 |
| 25 Nov 13 |
12.50000 -0.25 |
12.75 | 12.00 | 12.75 | 189,383 |
| 22 Nov 13 |
12.75000 +0.00 |
12.82 | 12.20 | 12.75 | 228,334 |
| 21 Nov 13 |
12.75000 +0.00 |
12.88 | 12.52 | 12.75 | 99,323 |
| 20 Nov 13 |
12.75000 +0.00 |
12.88 | 12.50 | 12.75 | 605,656 |
| 19 Nov 13 |
12.75000 +0.00 |
12.88 | 12.52 | 12.75 | 149,833 |
| 18 Nov 13 |
12.75000 +0.00 |
12.90 | 12.60 | 12.75 | 180,614 |
| 15 Nov 13 |
12.75000 +0.00 |
12.93 | 12.57 | 12.75 | 308,709 |
| 14 Nov 13 |
12.75000 -0.13 |
12.95 | 12.55 | 12.88 | 381,200 |
| 13 Nov 13 |
12.87500 -0.13 |
13.00 | 12.51 | 13.00 | 441,409 |
| 12 Nov 13 |
13.00000 +0.00 |
13.00 | 12.50 | 13.00 | 157,584 |
| 11 Nov 13 |
13.00000 +0.00 |
13.08 | 12.25 | 13.00 | 306,901 |
| 08 Nov 13 |
13.00000 +0.00 |
13.00 | 12.00 | 13.00 | 309,428 |
| 07 Nov 13 |
13.00000 -0.13 |
13.08 | 12.00 | 13.00 | 133,466 |
| 06 Nov 13 |
13.12500 -0.13 |
13.25 | 12.75 | 13.25 | 120,913 |
| 05 Nov 13 |
13.25000 +0.00 |
13.25 | 13.02 | 13.25 | 12,053 |
| 04 Nov 13 |
13.25000 -0.13 |
13.40 | 13.00 | 13.38 | 126,051 |
| 01 Nov 13 |
13.37500 +0.00 |
13.43 | 13.00 | 13.38 | 107,575 |
| 31 Oct 13 |
13.37500 +0.00 |
13.43 | 13.27 | 13.38 | 93,545 |
| 30 Oct 13 |
13.37500 +0.00 |
13.48 | 13.27 | 13.38 | 123,255 |
| 29 Oct 13 |
13.37500 +0.00 |
14.24 | 13.25 | 13.63 | 561,371 |
| 28 Oct 13 |
13.37500 -0.13 |
13.75 | 13.26 | 13.26 | 196,462 |
| 25 Oct 13 |
13.50000 -0.13 |
13.50 | 12.76 | 13.50 | 447,596 |
| 24 Oct 13 |
13.62500 -0.38 |
13.74 | 13.00 | 13.74 | 255,640 |
| 23 Oct 13 |
14.00000 +0.00 |
14.00 | 13.50 | 14.00 | 103,205 |
| 22 Oct 13 |
14.00000 -0.38 |
14.23 | 13.50 | 14.23 | 126,928 |
| 21 Oct 13 |
14.37500 -0.13 |
14.55 | 13.50 | 14.50 | 233,938 |
| 18 Oct 13 |
14.50000 +0.00 |
14.55 | 14.00 | 14.50 | 162,978 |
| 17 Oct 13 |
14.50000 +0.00 |
14.50 | 14.00 | 14.50 | 43,330 |
| 16 Oct 13 |
14.50000 +0.00 |
14.52 | 14.00 | 14.50 | 66,232 |
| 15 Oct 13 |
14.50000 +0.00 |
14.80 | 14.00 | 14.50 | 131,362 |
| 14 Oct 13 |
14.50000 +0.00 |
14.60 | 14.02 | 14.50 | 133,834 |
| 11 Oct 13 |
14.50000 +0.00 |
14.60 | 14.02 | 14.50 | 92,650 |
| 10 Oct 13 |
14.50000 +0.00 |
14.65 | 14.05 | 14.50 | 157,128 |
| 09 Oct 13 |
14.50000 +0.00 |
14.74 | 14.05 | 14.50 | 73,026 |
| 08 Oct 13 |
14.50000 +0.00 |
14.75 | 14.02 | 14.50 | 55,354 |
| 07 Oct 13 |
14.50000 +0.00 |
14.87 | 13.00 | 14.50 | 337,339 |
| 04 Oct 13 |
14.50000 -0.13 |
14.75 | 14.02 | 14.63 | 143,457 |
| 03 Oct 13 |
14.62500 -0.38 |
14.80 | 14.50 | 14.80 | 154,198 |
| 02 Oct 13 |
15.00000 +0.00 |
15.20 | 14.51 | 15.00 | 115,214 |
| 01 Oct 13 |
15.00000 +0.13 |
15.00 | 14.50 | 14.88 | 356,997 |
| 30 Sep 13 |
14.87500 -0.13 |
15.20 | 14.50 | 15.00 | 199,792 |
| 27 Sep 13 |
15.00000 -0.13 |
15.18 | 14.52 | 15.13 | 337,301 |
| 26 Sep 13 |
15.12500 -0.75 |
15.97 | 14.50 | 15.88 | 276,992 |
| 25 Sep 13 |
15.87500 +0.00 |
16.08 | 15.50 | 15.88 | 311,368 |
| 24 Sep 13 |
15.87500 -1.25 |
17.25 | 15.51 | 17.00 | 1,242,764 |
| 23 Sep 13 |
17.12500 +1.13 |
17.48 | 16.20 | 16.20 | 528,505 |
| 20 Sep 13 |
16.00000 +0.25 |
16.50 | 15.60 | 15.75 | 706,908 |
| 19 Sep 13 |
15.75000 +1.13 |
16.00 | 14.75 | 14.75 | 747,483 |
| 18 Sep 13 |
14.62500 +0.00 |
15.00 | 14.60 | 14.63 | 127,352 |
| 17 Sep 13 |
14.62500 -0.13 |
15.00 | 14.50 | 14.75 | 298,929 |
| 16 Sep 13 |
14.75000 -0.25 |
15.24 | 14.75 | 15.00 | 463,984 |
| 13 Sep 13 |
15.00000 +0.25 |
15.25 | 14.75 | 14.75 | 521,076 |
| 12 Sep 13 |
14.75000 +0.38 |
15.10 | 14.25 | 14.38 | 441,739 |
| 11 Sep 13 |
14.37500 +0.25 |
14.50 | 14.08 | 14.13 | 203,428 |
| 10 Sep 13 |
14.12500 +0.00 |
14.49 | 13.77 | 14.13 | 124,298 |
| 09 Sep 13 |
14.12500 +0.13 |
14.50 | 13.65 | 14.00 | 617,856 |
| 06 Sep 13 |
14.00000 +0.00 |
14.13 | 13.65 | 14.00 | 205,132 |
| 05 Sep 13 |
14.00000 +0.00 |
14.15 | 13.50 | 14.00 | 326,339 |
| 04 Sep 13 |
14.00000 +0.00 |
14.24 | 13.70 | 14.00 | 265,106 |
| 03 Sep 13 |
14.00000 -0.25 |
14.50 | 13.90 | 14.25 | 495,275 |
| 02 Sep 13 |
14.25000 -0.13 |
14.68 | 14.00 | 14.38 | 510,394 |
| 30 Aug 13 |
14.37500 +0.00 |
14.70 | 14.10 | 14.38 | 410,539 |
| 29 Aug 13 |
14.37500 +0.00 |
14.55 | 14.10 | 14.38 | 431,830 |
| 28 Aug 13 |
14.37500 -0.38 |
14.59 | 14.00 | 14.59 | 570,805 |
| 27 Aug 13 |
14.75000 +0.00 |
15.22 | 14.30 | 14.75 | 878,214 |
| 23 Aug 13 |
14.75000 +0.00 |
15.25 | 14.25 | 14.88 | 1,172,455 |
| 22 Aug 13 |
14.75000 +1.00 |
15.50 | 13.38 | 13.50 | 2,168,950 |
| 21 Aug 13 |
13.75000 +0.25 |
13.75 | 13.12 | 13.50 | 1,821,995 |
| 20 Aug 13 |
13.50000 -0.25 |
14.25 | 13.50 | 13.75 | 2,524,462 |
| 19 Aug 13 |
13.75000 +3.00 |
14.50 | 11.25 | 12.13 | 8,782,432 |
| 16 Aug 13 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 41,553 |
| 15 Aug 13 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 91,140 |
| 14 Aug 13 |
10.75000 +0.00 |
10.80 | 10.68 | 10.75 | 131,191 |
| 13 Aug 13 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 46,021 |
| 12 Aug 13 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 57,478 |
| 09 Aug 13 |
10.75000 +0.00 |
10.90 | 10.75 | 10.75 | 161,875 |
| 08 Aug 13 |
10.75000 +0.00 |
10.85 | 10.40 | 10.75 | 117,531 |
| 07 Aug 13 |
10.75000 +0.00 |
10.93 | 10.50 | 10.75 | 532,087 |
| 06 Aug 13 |
10.75000 +0.13 |
10.85 | 10.50 | 10.63 | 119,151 |
| 05 Aug 13 |
10.62500 +0.13 |
10.75 | 10.30 | 10.50 | 325,829 |
| 02 Aug 13 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 18,103 |
| 01 Aug 13 |
10.50000 -0.13 |
10.50 | 10.25 | 10.50 | 19,679 |
| 31 Jul 13 |
10.62500 +0.00 |
10.63 | 10.25 | 10.63 | 14,670 |
| 30 Jul 13 |
10.62500 +0.00 |
10.63 | 10.25 | 10.63 | 12,048 |
| 29 Jul 13 |
10.62500 +0.00 |
10.63 | 10.48 | 10.63 | 50,434 |
| 26 Jul 13 |
10.62500 +0.00 |
10.63 | 10.25 | 10.63 | 3,060 |
| 25 Jul 13 |
10.62500 -0.25 |
10.63 | 10.25 | 10.63 | 105,462 |
| 24 Jul 13 |
10.87500 +0.13 |
10.88 | 10.27 | 10.75 | 60,159 |
| 23 Jul 13 |
10.75000 +0.00 |
10.75 | 10.28 | 10.75 | 10,015 |
| 22 Jul 13 |
10.75000 +0.00 |
10.75 | 10.28 | 10.75 | 50,077 |
| 18 Jul 13 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 6,242 |
| 17 Jul 13 |
10.75000 +0.13 |
10.80 | 10.28 | 10.63 | 103,750 |
| 16 Jul 13 |
10.62500 -0.13 |
10.82 | 10.11 | 10.75 | 145,223 |
| 15 Jul 13 |
10.75000 +0.00 |
10.82 | 10.28 | 10.75 | 31,980 |
| 11 Jul 13 |
10.75000 +0.00 |
10.75 | 10.28 | 10.75 | 17,803 |
| 10 Jul 13 |
10.75000 +0.00 |
10.90 | 10.28 | 10.75 | 20,518 |
| 09 Jul 13 |
10.75000 -0.13 |
10.75 | 10.28 | 10.75 | 70,108 |
| 08 Jul 13 |
10.87500 +0.00 |
10.95 | 10.50 | 10.88 | 82,596 |
| 05 Jul 13 |
10.87500 +0.00 |
11.00 | 10.50 | 10.88 | 63,995 |
| 03 Jul 13 |
10.87500 +0.00 |
11.00 | 10.66 | 10.88 | 151,488 |
| 02 Jul 13 |
10.87500 +0.00 |
11.00 | 10.88 | 10.88 | 90,482 |
| 01 Jul 13 |
10.87500 +0.00 |
10.88 | 10.53 | 10.88 | 66,283 |
| 28 Jun 13 |
10.87500 -0.13 |
11.00 | 10.53 | 11.00 | 90,818 |
| 27 Jun 13 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 31,340 |
| 26 Jun 13 |
11.00000 -0.13 |
11.02 | 10.00 | 11.02 | 465,721 |
| 25 Jun 13 |
11.12500 +0.00 |
11.20 | 10.82 | 11.13 | 77,786 |
| 24 Jun 13 |
11.12500 +0.00 |
11.13 | 10.82 | 11.13 | 15,023 |
| 21 Jun 13 |
11.12500 +0.00 |
11.20 | 10.82 | 11.13 | 43,806 |
| 20 Jun 13 |
11.12500 +0.00 |
11.20 | 11.00 | 11.13 | 118,913 |
| 19 Jun 13 |
11.12500 -0.13 |
11.22 | 10.97 | 11.22 | 37,008 |
| 17 Jun 13 |
11.25000 +0.00 |
11.28 | 11.00 | 11.25 | 34,553 |
| 14 Jun 13 |
11.25000 +0.00 |
11.40 | 11.00 | 11.25 | 34,343 |
| 13 Jun 13 |
11.25000 -0.13 |
11.40 | 11.00 | 11.38 | 75,378 |
| 12 Jun 13 |
11.37500 +0.00 |
11.40 | 11.00 | 11.38 | 136,457 |
| 11 Jun 13 |
11.37500 +0.00 |
11.38 | 11.10 | 11.38 | 31,435 |
| 10 Jun 13 |
11.37500 +0.00 |
11.40 | 11.00 | 11.38 | 225,341 |
| 07 Jun 13 |
11.37500 +0.00 |
11.50 | 11.10 | 11.38 | 23,203 |
| 06 Jun 13 |
11.37500 -0.25 |
11.55 | 11.10 | 11.55 | 45,398 |
| 05 Jun 13 |
11.62500 -0.25 |
11.90 | 11.25 | 11.88 | 327,476 |
| 04 Jun 13 |
11.87500 -0.13 |
12.00 | 11.50 | 12.00 | 741,156 |
| 03 Jun 13 |
12.00000 +0.00 |
12.17 | 11.82 | 12.00 | 148,739 |
| 31 May 13 |
12.00000 +0.13 |
12.00 | 11.75 | 11.88 | 335,357 |
| 30 May 13 |
11.87500 -0.38 |
12.30 | 11.88 | 12.00 | 75,110 |
| 29 May 13 |
12.25000 -0.38 |
12.45 | 12.02 | 12.45 | 61,452 |
| 28 May 13 |
12.62500 +0.13 |
12.93 | 12.10 | 12.50 | 125,593 |
| 24 May 13 |
12.50000 +0.25 |
12.95 | 12.50 | 12.50 | 158,266 |
| 23 May 13 |
12.25000 -0.88 |
12.98 | 11.90 | 12.98 | 336,772 |
| 22 May 13 |
13.12500 -1.13 |
14.70 | 13.00 | 14.25 | 721,000 |
| 21 May 13 |
14.25000 +0.63 |
15.28 | 13.38 | 13.63 | 1,985,339 |
| 20 May 13 |
13.62500 +4.88 |
13.75 | 10.43 | 10.43 | 2,571,908 |
| 17 May 13 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 186,264 |
| 16 May 13 |
8.75000 +0.00 |
8.95 | 8.75 | 8.75 | 9,872 |
| 15 May 13 |
8.75000 +0.00 |
9.00 | 8.62 | 8.75 | 81,126 |
| 14 May 13 |
8.75000 +0.75 |
8.75 | 8.50 | 8.50 | 187,357 |
| 13 May 13 |
8.00000 -0.50 |
8.51 | 8.00 | 8.50 | 508,950 |
| 10 May 13 |
8.50000 +0.00 |
8.50 | 8.46 | 8.50 | 62,876 |
| 09 May 13 |
8.50000 +0.00 |
8.75 | 8.23 | 8.50 | 149,282 |
| 08 May 13 |
8.50000 -0.63 |
8.75 | 8.25 | 8.75 | 51,579 |
| 07 May 13 |
9.12500 +0.00 |
9.25 | 9.13 | 9.13 | 85,131 |
| 03 May 13 |
9.12500 +0.00 |
9.22 | 9.13 | 9.13 | 20,031 |
| 02 May 13 |
9.12500 +0.00 |
9.13 | 8.76 | 9.13 | 5,141 |
| 01 May 13 |
9.12500 +0.00 |
9.13 | 8.63 | 9.13 | 53,575 |
| 30 Apr 13 |
9.12500 +0.00 |
9.25 | 8.80 | 9.13 | 76,918 |
| 29 Apr 13 |
9.12500 +0.00 |
9.23 | 9.13 | 9.13 | 53,855 |
| 26 Apr 13 |
9.12500 +0.00 |
9.26 | 9.13 | 9.13 | 18,918 |
| 25 Apr 13 |
9.12500 +0.63 |
9.45 | 8.89 | 8.89 | 344,351 |
| 24 Apr 13 |
8.50000 -0.25 |
8.77 | 8.50 | 8.75 | 120,185 |
| 23 Apr 13 |
8.75000 +0.00 |
8.88 | 8.55 | 8.75 | 43,623 |
| 22 Apr 13 |
8.75000 -0.25 |
9.00 | 8.50 | 9.00 | 262,748 |
| 19 Apr 13 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 50,077 |
| 18 Apr 13 |
9.00000 +0.00 |
9.27 | 8.50 | 9.00 | 133,526 |
| 17 Apr 13 |
9.00000 +0.00 |
9.27 | 9.00 | 9.00 | 21,258 |
| 16 Apr 13 |
9.00000 +0.00 |
9.30 | 8.75 | 9.00 | 35,430 |
| 15 Apr 13 |
9.00000 +0.25 |
9.28 | 8.25 | 8.75 | 196,663 |
| 12 Apr 13 |
8.75000 +0.00 |
8.90 | 8.60 | 8.75 | 120,185 |
| 11 Apr 13 |
8.75000 +0.00 |
8.75 | 8.25 | 8.75 | 4,838 |
| 10 Apr 13 |
8.75000 -0.13 |
8.75 | 8.50 | 8.75 | 39,366 |
| 09 Apr 13 |
8.87500 +0.00 |
8.88 | 8.50 | 8.88 | 23,677 |
| 08 Apr 13 |
8.87500 +0.00 |
8.88 | 8.50 | 8.88 | 25,039 |
| 05 Apr 13 |
8.87500 -0.13 |
8.88 | 8.50 | 8.88 | 39,782 |
| 04 Apr 13 |
9.00000 -0.13 |
9.00 | 8.50 | 9.00 | 131,862 |
| 03 Apr 13 |
9.12500 +0.00 |
9.30 | 9.13 | 9.13 | 3,230 |
| 02 Apr 13 |
9.12500 +0.00 |
9.13 | 8.75 | 9.13 | 269,881 |
| 28 Mar 13 |
9.12500 -0.13 |
9.13 | 8.80 | 9.13 | 102,070 |
| 26 Mar 13 |
9.25000 +0.13 |
9.25 | 8.74 | 9.13 | 52,246 |
| 25 Mar 13 |
9.12500 -0.88 |
9.67 | 9.00 | 9.67 | 148,296 |
| 22 Mar 13 |
10.00000 -0.25 |
10.00 | 9.00 | 10.00 | 65,793 |
| 21 Mar 13 |
10.25000 +0.00 |
10.25 | 9.50 | 10.25 | 90,201 |
| 19 Mar 13 |
10.25000 -0.50 |
10.38 | 10.00 | 10.38 | 30,046 |
| 15 Mar 13 |
10.75000 +0.50 |
10.83 | 9.56 | 10.50 | 230,367 |
| 13 Mar 13 |
10.25000 +0.00 |
10.25 | 9.50 | 10.25 | 26,351 |
| 12 Mar 13 |
10.25000 +0.00 |
10.25 | 9.50 | 10.25 | 222,342 |
| 08 Mar 13 |
10.25000 +0.00 |
10.25 | 9.50 | 10.25 | 172,303 |
| 07 Mar 13 |
10.25000 +0.00 |
10.25 | 9.25 | 10.25 | 90,504 |
| 06 Mar 13 |
10.25000 +0.00 |
11.00 | 9.50 | 10.25 | 621,837 |
| 05 Mar 13 |
10.25000 -0.13 |
10.25 | 9.50 | 10.25 | 6,009 |
| 04 Mar 13 |
10.37500 +0.00 |
10.38 | 9.75 | 10.38 | 106,688 |
| 01 Mar 13 |
10.37500 +0.75 |
10.38 | 9.60 | 9.63 | 266,234 |
| 28 Feb 13 |
9.62500 -0.75 |
9.75 | 9.50 | 9.75 | 218,401 |
| 27 Feb 13 |
10.37500 -0.13 |
10.38 | 9.75 | 10.38 | 17,026 |
| 26 Feb 13 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 25,039 |
| 25 Feb 13 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 57,088 |
| 22 Feb 13 |
10.50000 +0.00 |
10.80 | 10.11 | 10.50 | 136,521 |
| 21 Feb 13 |
10.50000 +0.00 |
10.50 | 10.11 | 10.50 | 7,011 |
| 20 Feb 13 |
10.50000 +0.00 |
10.50 | 10.11 | 10.50 | 11,309 |
| 19 Feb 13 |
10.50000 +0.00 |
10.60 | 10.50 | 10.50 | 5,008 |
| 18 Feb 13 |
10.50000 +0.00 |
10.60 | 10.11 | 10.50 | 113,831 |
| 15 Feb 13 |
10.50000 +0.00 |
11.00 | 10.23 | 10.50 | 766,777 |
| 14 Feb 13 |
10.50000 +0.00 |
10.50 | 10.02 | 10.50 | 35,054 |
| 13 Feb 13 |
10.50000 +0.13 |
10.65 | 10.35 | 10.38 | 99,239 |
| 12 Feb 13 |
10.37500 -0.13 |
10.40 | 9.77 | 10.40 | 57,988 |
| 11 Feb 13 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 347,849 |
| 08 Feb 13 |
10.50000 -0.88 |
10.82 | 10.00 | 10.50 | 264,876 |
| 07 Feb 13 |
11.37500 +0.00 |
11.65 | 11.10 | 11.13 | 155,141 |
| 06 Feb 13 |
11.37500 +0.00 |
11.38 | 11.20 | 11.38 | 22,937 |
| 05 Feb 13 |
11.37500 +0.00 |
11.75 | 11.20 | 11.38 | 232,214 |
| 04 Feb 13 |
11.37500 +0.00 |
11.70 | 11.20 | 11.38 | 49,249 |
| 01 Feb 13 |
11.37500 +0.00 |
11.70 | 11.20 | 11.38 | 102,584 |
| 31 Jan 13 |
11.37500 +0.00 |
11.38 | 11.20 | 11.38 | 38,876 |
| 30 Jan 13 |
11.37500 -0.13 |
11.38 | 11.20 | 11.38 | 10,015 |
| 29 Jan 13 |
11.50000 +0.00 |
11.80 | 11.38 | 11.50 | 6,144 |
| 28 Jan 13 |
11.50000 +0.00 |
11.85 | 11.04 | 11.50 | 162,699 |
| 25 Jan 13 |
11.50000 +0.00 |
11.90 | 11.50 | 11.50 | 3,955 |
| 24 Jan 13 |
11.50000 -0.13 |
11.90 | 11.30 | 11.63 | 52,281 |
| 23 Jan 13 |
11.62500 -0.25 |
11.80 | 11.25 | 11.80 | 54,689 |
| 22 Jan 13 |
11.87500 +0.00 |
12.23 | 11.83 | 11.88 | 218,519 |
| 21 Jan 13 |
11.87500 +0.00 |
12.23 | 11.80 | 11.88 | 29,451 |
| 18 Jan 13 |
11.87500 +0.00 |
12.23 | 11.80 | 11.88 | 10,594 |
| 17 Jan 13 |
11.87500 +0.00 |
11.88 | 11.80 | 11.88 | 30,046 |
| 16 Jan 13 |
11.87500 +0.38 |
12.25 | 11.76 | 11.76 | 350,539 |
| 14 Jan 13 |
11.50000 +0.00 |
11.98 | 11.30 | 11.50 | 10,873 |
| 11 Jan 13 |
11.50000 +0.00 |
11.98 | 11.50 | 11.50 | 20,388 |
| 10 Jan 13 |
11.50000 +0.25 |
12.00 | 11.50 | 11.50 | 301,261 |
| 09 Jan 13 |
11.25000 -0.63 |
12.00 | 11.02 | 11.88 | 293,692 |
| 08 Jan 13 |
11.87500 -0.25 |
12.28 | 11.75 | 12.28 | 565,700 |
| 07 Jan 13 |
12.12500 +0.00 |
12.28 | 11.85 | 12.13 | 14,022 |
| 04 Jan 13 |
12.12500 +0.00 |
12.25 | 11.81 | 12.13 | 409,484 |
| 03 Jan 13 |
12.12500 +0.00 |
12.28 | 11.80 | 12.13 | 75,962 |
| 02 Jan 13 |
12.12500 +0.00 |
12.28 | 11.80 | 12.13 | 58,049 |
| 31 Dec 12 |
12.12500 +0.00 |
12.28 | 12.13 | 12.13 | 20,093 |
| 28 Dec 12 |
12.12500 +0.00 |
12.28 | 12.13 | 12.13 | 45,786 |
| 27 Dec 12 |
12.12500 +0.00 |
12.28 | 11.80 | 12.13 | 108,883 |
| 24 Dec 12 |
12.12500 -0.13 |
12.69 | 12.13 | 12.25 | 129,526 |
| 21 Dec 12 |
12.25000 +0.00 |
12.75 | 12.20 | 12.38 | 78,703 |
| 20 Dec 12 |
12.25000 +0.00 |
12.73 | 12.25 | 12.25 | 30,247 |
| 19 Dec 12 |
12.25000 +0.25 |
12.75 | 12.25 | 12.25 | 57,839 |
| 18 Dec 12 |
12.00000 +0.25 |
13.00 | 12.00 | 12.00 | 72,111 |
| 17 Dec 12 |
11.75000 +0.00 |
12.20 | 11.54 | 11.75 | 85,327 |
| 14 Dec 12 |
11.75000 +0.00 |
12.20 | 11.75 | 11.75 | 36,032 |
| 13 Dec 12 |
11.75000 +0.00 |
11.99 | 11.75 | 11.75 | 20,031 |
| 12 Dec 12 |
11.75000 +0.00 |
12.25 | 11.75 | 11.75 | 333,091 |
| 11 Dec 12 |
11.75000 +0.00 |
12.22 | 11.70 | 11.75 | 62,284 |
| 10 Dec 12 |
11.75000 -1.13 |
12.70 | 11.40 | 12.70 | 162,474 |
| 07 Dec 12 |
12.87500 +0.00 |
13.20 | 12.66 | 12.88 | 122,096 |
| 06 Dec 12 |
12.87500 -0.13 |
13.25 | 12.88 | 13.00 | 411,889 |
| 05 Dec 12 |
13.00000 -0.50 |
14.50 | 13.00 | 13.50 | 160,224 |
| 04 Dec 12 |
13.50000 +0.38 |
14.75 | 13.50 | 13.50 | 389,645 |
| 03 Dec 12 |
13.12500 +1.38 |
15.04 | 12.50 | 12.50 | 725,520 |
| 30 Nov 12 |
11.75000 +1.38 |
12.45 | 10.00 | 10.38 | 2,820,383 |
| 29 Nov 12 |
10.37500 +0.38 |
10.70 | 10.00 | 10.38 | 406,894 |
| 28 Nov 12 |
10.00000 -0.13 |
10.75 | 9.50 | 10.13 | 1,987,820 |
| 27 Nov 12 |
10.12500 +0.50 |
10.30 | 9.02 | 9.63 | 34,904 |
| 26 Nov 12 |
9.62500 +0.63 |
9.95 | 9.63 | 9.63 | 5,008 |
| 23 Nov 12 |
9.00000 -0.63 |
9.95 | 9.00 | 9.63 | 122,216 |
| 22 Nov 12 |
9.62500 +0.25 |
9.63 | 9.50 | 9.50 | 52,294 |
| 21 Nov 12 |
9.37500 +0.00 |
9.38 | 8.50 | 9.38 | 2,085,411 |
| 19 Nov 12 |
9.37500 +0.00 |
9.38 | 8.00 | 9.38 | 65,601 |
| 16 Nov 12 |
9.37500 +0.00 |
10.25 | 7.50 | 9.38 | 562,984 |
| 15 Nov 12 |
9.37500 +0.00 |
9.38 | 8.50 | 9.38 | 103,700 |
| 14 Nov 12 |
9.37500 -0.63 |
9.50 | 8.50 | 9.50 | 64,143 |
| 12 Nov 12 |
10.00000 +0.00 |
10.00 | 8.50 | 10.00 | 193,121 |
| 09 Nov 12 |
10.00000 -0.25 |
10.20 | 8.50 | 10.20 | 110,169 |
| 08 Nov 12 |
10.25000 +0.00 |
10.25 | 10.20 | 10.25 | 21,073 |
| 07 Nov 12 |
10.25000 -0.50 |
10.50 | 9.25 | 10.50 | 124,191 |
| 02 Nov 12 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 30,046 |
| 01 Nov 12 |
10.75000 -0.50 |
11.25 | 10.13 | 11.25 | 83,711 |
| 31 Oct 12 |
11.25000 +0.00 |
11.25 | 10.50 | 11.25 | 119,192 |
| 30 Oct 12 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 150,231 |
| 29 Oct 12 |
11.25000 +0.00 |
11.25 | 10.00 | 11.25 | 22,034 |
| 26 Oct 12 |
11.25000 -0.75 |
11.25 | 10.15 | 11.25 | 76,104 |
| 25 Oct 12 |
12.00000 -0.25 |
12.00 | 11.00 | 12.00 | 59,629 |
| 24 Oct 12 |
12.25000 +0.00 |
12.25 | 11.00 | 12.25 | 70,108 |
| 23 Oct 12 |
12.25000 +0.00 |
13.00 | 11.00 | 12.25 | 390,601 |
| 22 Oct 12 |
12.25000 +0.00 |
12.40 | 11.50 | 12.25 | 89,354 |
| 19 Oct 12 |
12.25000 +0.00 |
12.40 | 11.50 | 12.25 | 269,781 |
| 18 Oct 12 |
12.25000 +0.00 |
12.25 | 11.50 | 12.25 | 142,369 |
| 17 Oct 12 |
12.25000 +0.75 |
12.63 | 11.02 | 11.50 | 70,858 |
| 16 Oct 12 |
11.50000 +0.00 |
11.50 | 11.02 | 11.50 | 34,052 |
| 15 Oct 12 |
11.50000 -0.50 |
11.90 | 10.50 | 11.90 | 247,730 |
| 12 Oct 12 |
12.00000 +0.00 |
12.10 | 11.00 | 12.00 | 99,436 |
| 11 Oct 12 |
12.00000 +0.00 |
12.00 | 10.50 | 12.00 | 379,484 |
| 10 Oct 12 |
12.00000 +0.00 |
12.00 | 11.00 | 12.00 | 91,889 |
| 09 Oct 12 |
12.00000 -0.25 |
12.20 | 11.50 | 12.20 | 101,949 |
| 08 Oct 12 |
12.25000 +0.00 |
12.25 | 11.50 | 12.25 | 30,118 |
| 05 Oct 12 |
12.25000 +0.00 |
12.25 | 11.65 | 12.25 | 90,842 |
| 04 Oct 12 |
12.25000 -0.25 |
12.50 | 11.50 | 12.50 | 350,393 |
| 03 Oct 12 |
12.50000 +0.00 |
12.70 | 12.13 | 12.50 | 58,634 |
| 02 Oct 12 |
12.50000 +0.00 |
12.70 | 12.13 | 12.50 | 49,688 |
| 01 Oct 12 |
12.50000 +0.00 |
12.67 | 12.10 | 12.50 | 41,043 |
| 28 Sep 12 |
12.50000 +0.00 |
12.75 | 12.00 | 12.75 | 328,878 |
| 27 Sep 12 |
12.50000 +0.00 |
12.70 | 12.00 | 12.50 | 317,478 |
| 26 Sep 12 |
12.50000 +0.00 |
12.55 | 12.00 | 12.50 | 98,858 |
| 25 Sep 12 |
12.50000 +0.00 |
12.55 | 12.00 | 12.50 | 30,046 |
| 24 Sep 12 |
12.50000 +0.00 |
12.65 | 12.00 | 12.50 | 40,948 |
| 21 Sep 12 |
12.50000 +0.00 |
12.50 | 12.10 | 12.50 | 89,688 |
| 19 Sep 12 |
12.50000 -0.50 |
12.95 | 12.02 | 12.95 | 147,380 |
| 18 Sep 12 |
13.00000 +0.00 |
13.00 | 12.10 | 13.00 | 64,755 |
| 17 Sep 12 |
13.00000 +0.00 |
13.30 | 12.10 | 13.00 | 43,795 |
| 14 Sep 12 |
13.00000 -0.25 |
13.30 | 12.10 | 13.25 | 125,214 |
| 13 Sep 12 |
13.25000 +0.00 |
13.40 | 12.65 | 13.25 | 154,468 |
| 12 Sep 12 |
13.25000 +0.00 |
13.25 | 13.25 | 13.25 | 350,539 |
| 11 Sep 12 |
13.25000 +0.00 |
13.70 | 12.71 | 13.25 | 258,513 |
| 10 Sep 12 |
13.25000 +0.25 |
13.70 | 12.74 | 13.00 | 44,070 |
| 07 Sep 12 |
13.00000 +0.00 |
13.70 | 12.32 | 13.00 | 315,159 |
| 06 Sep 12 |
13.00000 +0.00 |
13.60 | 13.00 | 13.00 | 40,356 |
| 05 Sep 12 |
13.00000 +1.88 |
13.90 | 12.70 | 12.70 | 245,421 |
| 04 Sep 12 |
11.12500 +0.63 |
12.25 | 10.35 | 10.50 | 807,751 |
| 03 Sep 12 |
10.50000 +0.00 |
10.83 | 10.10 | 10.50 | 111,986 |
| 31 Aug 12 |
10.50000 +0.00 |
10.75 | 10.10 | 10.50 | 30,034 |
| 30 Aug 12 |
10.50000 +0.00 |
11.00 | 10.10 | 10.50 | 170,262 |
| 29 Aug 12 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 12,788 |
| 28 Aug 12 |
10.50000 +0.00 |
10.50 | 10.13 | 10.50 | 2,319 |
| 24 Aug 12 |
10.50000 -0.25 |
10.50 | 10.13 | 10.50 | 4,006 |
| 22 Aug 12 |
10.75000 +0.00 |
10.75 | 10.55 | 10.75 | 45,881 |
| 21 Aug 12 |
10.75000 +0.00 |
10.77 | 10.50 | 10.75 | 352,431 |
| 20 Aug 12 |
10.75000 +0.00 |
10.77 | 10.55 | 10.75 | 41,706 |
| 17 Aug 12 |
10.75000 +0.00 |
10.85 | 10.50 | 10.75 | 612,007 |
| 16 Aug 12 |
10.75000 +0.25 |
10.89 | 10.50 | 10.50 | 394,187 |
| 15 Aug 12 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 540,235 |
| 14 Aug 12 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 36,857 |
| 09 Aug 12 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 46,071 |
| 08 Aug 12 |
10.50000 +0.00 |
10.50 | 10.05 | 10.50 | 98,715 |
| 07 Aug 12 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 27,492 |
| 06 Aug 12 |
10.50000 +0.00 |
10.50 | 10.42 | 10.50 | 100,154 |
| 03 Aug 12 |
10.50000 +0.50 |
10.50 | 9.74 | 10.00 | 68,050 |
| 02 Aug 12 |
10.00000 -0.50 |
10.00 | 9.05 | 10.00 | 41,165 |
| 01 Aug 12 |
10.50000 +0.00 |
10.50 | 10.10 | 10.50 | 10,015 |
| 30 Jul 12 |
10.50000 +0.00 |
10.50 | 10.05 | 10.50 | 22,454 |
| 26 Jul 12 |
10.50000 +0.00 |
10.50 | 10.05 | 10.50 | 193,894 |
| 25 Jul 12 |
10.50000 -1.75 |
10.60 | 9.50 | 10.60 | 419,625 |
| 23 Jul 12 |
12.25000 -0.50 |
12.25 | 12.20 | 12.25 | 8,814 |
| 20 Jul 12 |
12.75000 +0.00 |
13.00 | 12.75 | 12.75 | 6,436 |
| 18 Jul 12 |
12.75000 +0.00 |
13.00 | 12.75 | 12.75 | 55,029 |
| 16 Jul 12 |
12.75000 +0.00 |
12.75 | 12.20 | 12.75 | 8,033 |
| 13 Jul 12 |
12.75000 +0.00 |
13.20 | 12.20 | 12.75 | 39,482 |
| 12 Jul 12 |
12.75000 +0.00 |
13.20 | 12.20 | 12.75 | 83,929 |
| 11 Jul 12 |
12.75000 +0.00 |
13.20 | 12.75 | 12.75 | 11,234 |
| 09 Jul 12 |
12.75000 +0.00 |
13.20 | 12.20 | 12.75 | 57,689 |
| 05 Jul 12 |
12.75000 +0.00 |
13.10 | 12.75 | 12.75 | 202,498 |
| 02 Jul 12 |
12.75000 +0.00 |
13.10 | 12.75 | 12.75 | 75,116 |
| 29 Jun 12 |
12.75000 +0.00 |
13.10 | 12.75 | 12.75 | 7,546 |
| 28 Jun 12 |
12.75000 +0.00 |
13.10 | 11.85 | 12.75 | 56,703 |
| 27 Jun 12 |
12.75000 +0.00 |
13.10 | 12.20 | 12.75 | 57,349 |
| 25 Jun 12 |
12.75000 +0.00 |
13.50 | 12.20 | 12.75 | 104,767 |
| 22 Jun 12 |
12.75000 +0.00 |
13.10 | 11.77 | 12.75 | 47,867 |
| 21 Jun 12 |
12.75000 +0.00 |
13.10 | 12.20 | 12.75 | 21,197 |
| 20 Jun 12 |
12.75000 +0.00 |
12.75 | 12.20 | 12.75 | 20,031 |
| 19 Jun 12 |
12.75000 +0.00 |
13.32 | 12.36 | 12.75 | 115,177 |
| 18 Jun 12 |
12.75000 +0.00 |
13.35 | 12.40 | 12.75 | 54,406 |
| 15 Jun 12 |
12.75000 +0.00 |
13.35 | 12.40 | 12.75 | 33,253 |
| 14 Jun 12 |
12.75000 +0.50 |
13.50 | 12.38 | 12.75 | 111,426 |
| 13 Jun 12 |
12.25000 +0.00 |
13.00 | 12.25 | 12.25 | 744,202 |
| 12 Jun 12 |
12.25000 -0.50 |
13.25 | 11.55 | 13.00 | 73,684 |
| 11 Jun 12 |
12.75000 +0.00 |
12.75 | 11.72 | 12.75 | 68,157 |
| 08 Jun 12 |
12.75000 +0.00 |
12.90 | 12.75 | 12.75 | 43,222 |
| 07 Jun 12 |
12.75000 -0.25 |
12.98 | 12.00 | 12.98 | 34,934 |
| 06 Jun 12 |
13.00000 -0.38 |
13.60 | 12.00 | 13.00 | 55,375 |
| 01 Jun 12 |
13.37500 +0.38 |
13.38 | 12.50 | 13.00 | 117,659 |
| 31 May 12 |
13.00000 +0.00 |
13.40 | 12.00 | 13.00 | 51,980 |
| 30 May 12 |
13.00000 -1.00 |
13.40 | 13.00 | 13.00 | 20,031 |
| 29 May 12 |
14.00000 -0.25 |
14.00 | 12.40 | 14.00 | 90,139 |
| 28 May 12 |
14.25000 +0.00 |
14.25 | 13.60 | 14.25 | 7,812 |
| 25 May 12 |
14.25000 -0.25 |
14.30 | 12.42 | 14.00 | 86,629 |
| 24 May 12 |
14.50000 -2.00 |
14.50 | 12.70 | 14.50 | 105,448 |
| 23 May 12 |
16.50000 +0.00 |
16.90 | 13.70 | 16.50 | 51,817 |
| 22 May 12 |
16.50000 -1.00 |
17.40 | 15.75 | 17.40 | 46,108 |
| 21 May 12 |
17.50000 +0.00 |
18.00 | 15.70 | 17.50 | 54,701 |
| 18 May 12 |
17.50000 -0.25 |
17.50 | 16.00 | 17.50 | 132,879 |
| 17 May 12 |
17.75000 -0.25 |
18.60 | 16.10 | 18.00 | 73,618 |
| 16 May 12 |
18.00000 -1.50 |
19.50 | 17.20 | 19.50 | 115,240 |
| 15 May 12 |
19.50000 +0.00 |
20.70 | 18.00 | 19.50 | 190,076 |
| 14 May 12 |
19.50000 +0.00 |
20.80 | 18.00 | 19.50 | 194,878 |
| 11 May 12 |
19.50000 +0.00 |
20.40 | 19.50 | 19.50 | 44,056 |