FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Getech Group PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
4.35000 +0.00 |
4.50 | 4.23 | 4.35 | 54,305 |
| 21 Oct 26 |
4.35000 +0.00 |
4.35 | 4.21 | 4.35 | 102,737 |
| 20 Oct 26 |
4.35000 -0.05 |
4.35 | 4.30 | 4.35 | 32,537 |
| 19 Oct 26 |
4.40000 +0.00 |
4.50 | 4.30 | 4.40 | 77,850 |
| 16 Oct 26 |
4.40000 +0.00 |
4.50 | 4.30 | 4.40 | 92,823 |
| 15 Oct 26 |
4.40000 -0.10 |
4.44 | 4.32 | 4.44 | 136,502 |
| 14 Oct 26 |
4.50000 -0.10 |
4.54 | 4.35 | 4.54 | 715,514 |
| 13 Oct 26 |
4.60000 +0.00 |
4.64 | 4.40 | 4.60 | 383,508 |
| 12 Oct 26 |
4.60000 +0.00 |
4.60 | 4.41 | 4.60 | 68,638 |
| 09 Oct 26 |
4.60000 +0.00 |
4.60 | 4.40 | 4.60 | 179,435 |
| 08 Oct 26 |
4.60000 +0.30 |
4.60 | 4.30 | 4.30 | 303,227 |
| 07 Oct 26 |
4.30000 -0.25 |
4.52 | 4.21 | 4.52 | 1,416,917 |
| 06 Oct 26 |
4.55000 -0.20 |
4.70 | 4.42 | 4.70 | 885,507 |
| 05 Oct 26 |
4.75000 +0.00 |
4.75 | 4.61 | 4.75 | 265,345 |
| 02 Oct 26 |
4.75000 +0.15 |
4.75 | 4.50 | 4.60 | 565,354 |
| 01 Oct 26 |
4.60000 -0.15 |
4.77 | 4.50 | 4.75 | 461,015 |
| 30 Sep 26 |
4.75000 -0.10 |
5.00 | 4.60 | 4.85 | 551,893 |
| 29 Sep 26 |
4.85000 -0.20 |
5.20 | 4.70 | 5.05 | 1,278,133 |
| 28 Sep 26 |
5.05000 +0.20 |
5.30 | 4.85 | 4.85 | 4,561,358 |
| 25 Sep 26 |
4.85000 +0.35 |
4.98 | 4.43 | 4.50 | 2,634,044 |
| 24 Sep 26 |
4.50000 +0.20 |
4.70 | 4.26 | 4.30 | 2,515,814 |
| 23 Sep 26 |
4.30000 +0.35 |
4.50 | 3.80 | 3.95 | 1,408,348 |
| 22 Sep 26 |
3.95000 +0.15 |
4.50 | 3.90 | 3.90 | 3,238,535 |
| 21 Sep 26 |
3.80000 +0.55 |
4.00 | 3.21 | 3.30 | 4,340,925 |
| 18 Sep 26 |
3.25000 +0.25 |
3.40 | 2.90 | 3.00 | 1,308,564 |
| 17 Sep 26 |
3.00000 +0.00 |
3.03 | 2.90 | 3.00 | 73,784 |
| 16 Sep 26 |
3.00000 +0.00 |
3.10 | 3.00 | 3.00 | 5 |
| 15 Sep 26 |
3.00000 +0.00 |
3.10 | 2.94 | 3.00 | 341,108 |
| 14 Sep 26 |
3.00000 +0.00 |
3.20 | 3.00 | 3.00 | 84,165 |
| 11 Sep 26 |
3.00000 -0.10 |
3.20 | 3.00 | 3.10 | 84,165 |
| 10 Sep 26 |
3.10000 +0.00 |
3.20 | 3.00 | 3.10 | 10,256 |
| 09 Sep 26 |
3.10000 +0.00 |
3.17 | 3.04 | 3.10 | 4,321 |
| 08 Sep 26 |
3.10000 +0.00 |
3.20 | 3.04 | 3.10 | 4,614 |
| 07 Sep 26 |
3.10000 +0.00 |
3.20 | 3.02 | 3.10 | 342,753 |
| 04 Sep 26 |
3.10000 -0.20 |
3.50 | 3.00 | 3.30 | 616,396 |
| 03 Sep 26 |
3.30000 +0.00 |
3.35 | 3.11 | 3.30 | 32,644 |
| 02 Sep 26 |
3.30000 +0.00 |
3.35 | 3.16 | 3.30 | 32,298 |
| 01 Sep 26 |
3.30000 +0.00 |
3.38 | 3.15 | 3.30 | 399,545 |
| 28 Aug 26 |
3.30000 +0.00 |
3.38 | 3.30 | 3.30 | 12,794 |
| 27 Aug 26 |
3.30000 +0.00 |
3.50 | 3.10 | 3.30 | 184,696 |
| 26 Aug 26 |
3.30000 +0.00 |
3.50 | 3.10 | 3.30 | 140,554 |
| 25 Aug 26 |
3.30000 +0.00 |
3.38 | 3.30 | 3.30 | 1,059 |
| 24 Aug 26 |
3.30000 +0.00 |
3.50 | 3.10 | 3.30 | 214,078 |
| 21 Aug 26 |
3.30000 +0.00 |
3.49 | 3.22 | 3.30 | 95,793 |
| 20 Aug 26 |
3.30000 +0.00 |
3.50 | 3.22 | 3.30 | 80,325 |
| 19 Aug 26 |
3.30000 +0.00 |
3.48 | 3.10 | 3.30 | 243,622 |
| 18 Aug 26 |
3.30000 +0.00 |
3.50 | 3.17 | 3.30 | 113,342 |
| 17 Aug 26 |
3.30000 +0.05 |
3.50 | 3.12 | 3.25 | 155,634 |
| 14 Aug 26 |
3.25000 +0.00 |
3.50 | 3.25 | 3.25 | 105,348 |
| 13 Aug 26 |
3.25000 +0.10 |
3.39 | 3.00 | 3.25 | 124,513 |
| 12 Aug 26 |
3.15000 +0.00 |
3.29 | 3.00 | 3.15 | 2,693,789 |
| 11 Aug 26 |
3.15000 +0.05 |
3.30 | 3.15 | 3.15 | 198,817 |
| 10 Aug 26 |
3.10000 +0.00 |
3.29 | 3.02 | 3.10 | 257,446 |
| 07 Aug 26 |
3.10000 +0.00 |
3.29 | 3.10 | 3.10 | 99,554 |
| 06 Aug 26 |
3.10000 +0.00 |
3.29 | 2.90 | 3.10 | 195,304 |
| 05 Aug 26 |
3.10000 +0.15 |
3.29 | 2.90 | 2.95 | 655,620 |
| 04 Aug 26 |
2.95000 +0.05 |
3.00 | 2.70 | 2.90 | 511,422 |
| 03 Aug 26 |
2.90000 +0.00 |
2.97 | 2.70 | 2.90 | 165,675 |
| 31 Jul 26 |
2.90000 -0.30 |
3.40 | 2.70 | 3.15 | 1,582,118 |
| 30 Jul 26 |
3.20000 +0.00 |
3.40 | 3.00 | 3.20 | 1,079,603 |
| 29 Jul 26 |
3.20000 +0.10 |
3.40 | 3.02 | 3.10 | 2,418,024 |
| 28 Jul 26 |
3.10000 +0.20 |
3.30 | 2.80 | 2.90 | 2,149,148 |
| 27 Jul 26 |
2.90000 +0.55 |
3.20 | 2.37 | 2.37 | 76,929,744 |
| 24 Jul 26 |
2.35000 -0.15 |
2.47 | 2.34 | 2.47 | 371,483 |
| 23 Jul 26 |
2.50000 +0.05 |
2.70 | 2.41 | 2.45 | 2,682,928 |
| 22 Jul 26 |
2.45000 +0.00 |
2.52 | 2.30 | 2.45 | 304,461 |
| 21 Jul 26 |
2.45000 +0.00 |
2.60 | 2.30 | 2.45 | 632,293 |
| 20 Jul 26 |
2.45000 +0.20 |
2.60 | 2.10 | 2.25 | 1,941,485 |
| 17 Jul 26 |
2.25000 +0.05 |
2.39 | 2.11 | 2.20 | 1,139 |
| 16 Jul 26 |
2.20000 +0.10 |
2.25 | 2.02 | 2.10 | 1,011,768 |
| 15 Jul 26 |
2.10000 -0.05 |
2.40 | 2.00 | 2.25 | 2,406,491 |
| 14 Jul 26 |
2.15000 +0.20 |
2.40 | 1.80 | 1.95 | 1,373,144 |
| 13 Jul 26 |
1.95000 +0.00 |
2.08 | 1.81 | 1.95 | 1,979 |
| 10 Jul 26 |
1.95000 +0.00 |
2.10 | 1.95 | 1.95 | 823 |
| 09 Jul 26 |
1.95000 +0.00 |
2.10 | 1.95 | 1.95 | 823 |
| 08 Jul 26 |
1.95000 +0.00 |
1.95 | 1.80 | 1.95 | 2,019 |
| 07 Jul 26 |
1.95000 +0.00 |
1.95 | 1.81 | 1.95 | 133,251 |
| 06 Jul 26 |
1.95000 -0.10 |
2.10 | 1.91 | 2.05 | 75,598 |
| 03 Jul 26 |
2.05000 +0.00 |
2.05 | 1.90 | 2.05 | 2,103 |
| 02 Jul 26 |
2.05000 +0.00 |
2.05 | 1.90 | 2.05 | 2,103 |
| 01 Jul 26 |
2.05000 +0.00 |
2.20 | 1.91 | 2.05 | 71,902 |
| 30 Jun 26 |
2.05000 +0.00 |
2.09 | 1.91 | 2.05 | 16,799 |
| 29 Jun 26 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 2,831 |
| 26 Jun 26 |
2.05000 +0.00 |
2.09 | 1.91 | 2.05 | 47,608 |
| 25 Jun 26 |
2.05000 +0.00 |
2.05 | 1.90 | 2.05 | 13,378 |
| 24 Jun 26 |
2.05000 +0.00 |
2.20 | 1.90 | 2.05 | 9,683 |
| 23 Jun 26 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 400 |
| 22 Jun 26 |
2.05000 +0.00 |
2.09 | 2.05 | 2.05 | 118,650 |
| 19 Jun 26 |
2.05000 -0.05 |
2.09 | 1.85 | 2.09 | 499,180 |
| 18 Jun 26 |
2.10000 +0.00 |
2.10 | 2.00 | 2.10 | 2,659 |
| 17 Jun 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 8,244 |
| 16 Jun 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 38,567 |
| 15 Jun 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 14,833 |
| 12 Jun 26 |
2.10000 +0.00 |
2.20 | 2.10 | 2.10 | 1,679 |
| 11 Jun 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 9,840 |
| 10 Jun 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 113,129 |
| 09 Jun 26 |
2.10000 -0.05 |
2.20 | 2.00 | 2.15 | 201,036 |
| 08 Jun 26 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 94,100 |
| 05 Jun 26 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 94,100 |
| 04 Jun 26 |
2.15000 +0.05 |
2.20 | 2.15 | 2.15 | 254,000 |
| 03 Jun 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 7,979 |
| 02 Jun 26 |
2.10000 +0.00 |
2.20 | 2.10 | 2.10 | 71,284 |
| 01 Jun 26 |
2.10000 +0.00 |
2.15 | 2.00 | 2.10 | 4,763 |
| 29 May 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 21,569 |
| 28 May 26 |
2.10000 +0.05 |
2.20 | 2.10 | 2.10 | 205,331 |
| 27 May 26 |
2.05000 -0.05 |
2.20 | 1.93 | 2.10 | 506,824 |
| 26 May 26 |
2.10000 -0.05 |
2.30 | 2.00 | 2.15 | 94,179 |
| 22 May 26 |
2.15000 +0.20 |
2.29 | 2.05 | 2.05 | 1,029,199 |
| 21 May 26 |
1.95000 -0.05 |
1.95 | 1.93 | 1.95 | 13,719 |
| 20 May 26 |
2.00000 +0.00 |
2.10 | 1.93 | 2.00 | 23,946 |
| 19 May 26 |
2.00000 +0.00 |
2.10 | 2.00 | 2.00 | 150 |
| 18 May 26 |
2.00000 -0.10 |
2.11 | 2.00 | 2.10 | 119,184 |
| 15 May 26 |
2.10000 +0.10 |
2.10 | 1.90 | 2.00 | 1,227,174 |
| 14 May 26 |
2.00000 +0.10 |
2.00 | 1.85 | 1.90 | 2,176,336 |
| 13 May 26 |
1.90000 +0.00 |
1.94 | 1.85 | 1.90 | 67,426 |
| 12 May 26 |
1.90000 +0.00 |
1.95 | 1.85 | 1.90 | 166,136 |
| 11 May 26 |
1.90000 +0.00 |
1.95 | 1.85 | 1.90 | 110,778 |
| 08 May 26 |
1.90000 +0.05 |
1.90 | 1.90 | 1.90 | 528,070 |
| 07 May 26 |
1.85000 +0.10 |
1.90 | 1.80 | 1.80 | 570,013 |
| 06 May 26 |
1.75000 -0.08 |
1.80 | 1.70 | 1.80 | 300,194 |
| 05 May 26 |
1.82500 +0.00 |
1.83 | 1.83 | 1.83 | 300,014 |
| 01 May 26 |
1.82500 +0.03 |
1.90 | 1.81 | 1.81 | 817,761 |
| 30 Apr 26 |
1.80000 -0.03 |
1.90 | 1.80 | 1.85 | 1,710,107 |
| 29 Apr 26 |
1.82500 +0.00 |
1.85 | 1.83 | 1.83 | 164,500 |
| 28 Apr 26 |
1.82500 +0.00 |
1.84 | 1.80 | 1.83 | 16,250 |
| 27 Apr 26 |
1.82500 +0.00 |
1.85 | 1.83 | 1.83 | 4,652 |
| 24 Apr 26 |
1.82500 -0.02 |
1.88 | 1.80 | 1.85 | 96,955 |
| 23 Apr 26 |
1.85000 +0.00 |
1.88 | 1.80 | 1.85 | 47,188 |
| 22 Apr 26 |
1.85000 +0.00 |
1.89 | 1.85 | 1.85 | 19,108 |
| 21 Apr 26 |
1.85000 -0.10 |
1.89 | 1.80 | 1.89 | 1,025,442 |
| 20 Apr 26 |
1.95000 +0.00 |
2.09 | 1.95 | 1.95 | 25,307 |
| 17 Apr 26 |
1.95000 +0.00 |
1.95 | 1.88 | 1.95 | 19,789 |
| 16 Apr 26 |
1.95000 +0.00 |
2.08 | 1.88 | 1.95 | 51,028 |
| 15 Apr 26 |
1.95000 +0.00 |
2.10 | 1.95 | 1.95 | 6,033 |
| 14 Apr 26 |
1.95000 +0.00 |
2.10 | 1.81 | 1.95 | 73,753 |
| 13 Apr 26 |
1.95000 +0.00 |
2.10 | 1.87 | 1.95 | 33,450 |
| 10 Apr 26 |
1.95000 +0.00 |
2.10 | 1.87 | 1.95 | 102,808 |
| 09 Apr 26 |
1.95000 +0.15 |
2.10 | 1.80 | 1.80 | 327,938 |
| 08 Apr 26 |
1.80000 +0.00 |
1.90 | 1.80 | 1.80 | 2,267 |
| 07 Apr 26 |
1.80000 +0.00 |
1.95 | 1.70 | 1.80 | 1,879,549 |
| 02 Apr 26 |
1.80000 +0.00 |
1.89 | 1.76 | 1.80 | 1,457,000 |
| 01 Apr 26 |
1.80000 +0.00 |
1.90 | 1.75 | 1.80 | 640,389 |
| 31 Mar 26 |
1.80000 -0.20 |
2.25 | 1.75 | 2.10 | 336,624 |
| 30 Mar 26 |
2.00000 +0.00 |
2.10 | 1.90 | 2.00 | 111,637 |
| 27 Mar 26 |
2.00000 +0.00 |
2.00 | 1.90 | 2.00 | 60,854 |
| 26 Mar 26 |
2.00000 +0.20 |
2.00 | 1.70 | 1.80 | 365,394 |
| 25 Mar 26 |
1.80000 +0.00 |
1.90 | 1.67 | 1.80 | 378,671 |
| 24 Mar 26 |
1.80000 +0.00 |
1.90 | 1.67 | 1.80 | 378,671 |
| 23 Mar 26 |
1.80000 -0.15 |
1.90 | 1.67 | 1.90 | 378,671 |
| 20 Mar 26 |
1.95000 +0.00 |
1.95 | 1.80 | 1.95 | 12,231 |
| 19 Mar 26 |
1.95000 +0.00 |
1.95 | 1.80 | 1.95 | 21,627 |
| 18 Mar 26 |
1.95000 +0.00 |
2.10 | 1.95 | 1.95 | 100,000 |
| 17 Mar 26 |
1.95000 +0.00 |
1.95 | 1.83 | 1.95 | 80,000 |
| 16 Mar 26 |
1.95000 +0.00 |
2.10 | 1.80 | 1.95 | 13,139 |
| 13 Mar 26 |
1.95000 +0.00 |
2.10 | 1.80 | 1.95 | 17,220 |
| 12 Mar 26 |
1.95000 +0.00 |
2.10 | 1.80 | 1.95 | 17,220 |
| 11 Mar 26 |
1.95000 +0.00 |
2.10 | 1.80 | 1.95 | 18,268 |
| 10 Mar 26 |
1.95000 +0.00 |
2.10 | 1.80 | 1.95 | 2,199 |
| 09 Mar 26 |
1.95000 +0.00 |
2.10 | 1.83 | 1.95 | 12,399 |
| 06 Mar 26 |
1.95000 +0.00 |
2.05 | 1.83 | 1.95 | 4,605 |
| 05 Mar 26 |
1.95000 +0.00 |
2.10 | 1.80 | 1.95 | 5,494 |
| 04 Mar 26 |
1.95000 +0.00 |
2.10 | 1.83 | 1.95 | 5,257 |
| 03 Mar 26 |
1.95000 -0.15 |
2.20 | 1.80 | 2.10 | 1,128,974 |
| 02 Mar 26 |
2.10000 -0.10 |
2.40 | 2.10 | 2.20 | 724,420 |
| 27 Feb 26 |
2.20000 +0.05 |
2.30 | 2.00 | 2.15 | 230,671 |
| 26 Feb 26 |
2.15000 +0.05 |
2.29 | 2.15 | 2.15 | 52,998 |
| 25 Feb 26 |
2.10000 +0.00 |
2.20 | 2.04 | 2.10 | 133,820 |
| 24 Feb 26 |
2.10000 +0.00 |
2.19 | 2.10 | 2.10 | 50,000 |
| 23 Feb 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 173,982 |
| 20 Feb 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 95,478 |
| 19 Feb 26 |
2.10000 +0.00 |
2.20 | 2.10 | 2.10 | 2,333 |
| 18 Feb 26 |
2.10000 +0.05 |
2.20 | 2.00 | 2.05 | 251,645 |
| 17 Feb 26 |
2.05000 +0.00 |
2.19 | 1.96 | 2.05 | 8,982 |
| 16 Feb 26 |
2.05000 +0.00 |
2.20 | 1.90 | 2.05 | 13,323 |
| 13 Feb 26 |
2.05000 -0.05 |
2.20 | 1.90 | 2.10 | 303,397 |
| 12 Feb 26 |
2.10000 +0.00 |
2.10 | 2.02 | 2.10 | 18,309 |
| 11 Feb 26 |
2.10000 +0.10 |
2.10 | 2.00 | 2.00 | 310,121 |
| 10 Feb 26 |
2.00000 +0.00 |
2.10 | 1.90 | 2.00 | 200,499 |
| 09 Feb 26 |
2.00000 +0.00 |
2.10 | 2.00 | 2.00 | 33,425 |
| 06 Feb 26 |
2.00000 +0.05 |
2.00 | 1.90 | 1.95 | 751,377 |
| 05 Feb 26 |
1.95000 -0.05 |
2.00 | 1.95 | 2.00 | 72,125 |
| 04 Feb 26 |
2.00000 -0.05 |
2.10 | 1.90 | 2.05 | 56,321 |
| 03 Feb 26 |
2.05000 +0.00 |
2.20 | 1.90 | 2.05 | 203,308 |
| 02 Feb 26 |
2.05000 +0.00 |
2.20 | 1.96 | 2.05 | 36,117 |
| 30 Jan 26 |
2.05000 -0.10 |
2.20 | 2.00 | 2.15 | 349,063 |
| 29 Jan 26 |
2.15000 -0.05 |
2.30 | 1.95 | 2.20 | 769,972 |
| 28 Jan 26 |
2.20000 -0.10 |
2.40 | 2.10 | 2.30 | 175,850 |
| 27 Jan 26 |
2.30000 +0.00 |
2.32 | 2.20 | 2.30 | 60,849 |
| 26 Jan 26 |
2.30000 +0.00 |
2.40 | 2.20 | 2.30 | 139,428 |
| 23 Jan 26 |
2.30000 +0.00 |
2.40 | 2.20 | 2.30 | 346,745 |
| 22 Jan 26 |
2.30000 +0.00 |
2.40 | 2.20 | 2.30 | 368,856 |
| 21 Jan 26 |
2.30000 +0.00 |
2.40 | 2.20 | 2.30 | 32,205 |
| 20 Jan 26 |
2.30000 +0.20 |
2.49 | 2.00 | 2.35 | 3,851,628 |
| 19 Jan 26 |
2.10000 -0.05 |
2.30 | 2.00 | 2.15 | 93,338 |
| 16 Jan 26 |
2.15000 -0.05 |
2.30 | 2.03 | 2.20 | 277,186 |
| 15 Jan 26 |
2.20000 +0.00 |
2.30 | 2.10 | 2.20 | 92,236 |
| 14 Jan 26 |
2.20000 +0.00 |
2.24 | 2.10 | 2.20 | 182,245 |
| 13 Jan 26 |
2.20000 +0.00 |
2.30 | 2.10 | 2.20 | 418,798 |
| 12 Jan 26 |
2.20000 -0.05 |
2.30 | 2.10 | 2.25 | 189,164 |
| 09 Jan 26 |
2.25000 +0.15 |
2.60 | 2.00 | 2.10 | 2,425,629 |
| 08 Jan 26 |
2.10000 +0.00 |
2.15 | 2.02 | 2.10 | 126,962 |
| 07 Jan 26 |
2.10000 +0.00 |
2.20 | 2.02 | 2.10 | 175,602 |
| 06 Jan 26 |
2.10000 +0.00 |
2.16 | 2.00 | 2.10 | 32,341 |
| 05 Jan 26 |
2.10000 +0.05 |
2.20 | 2.09 | 2.09 | 93,623 |
| 02 Jan 26 |
2.05000 +0.00 |
2.16 | 1.91 | 2.05 | 4,047 |
| 31 Dec 25 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 0 |
| 30 Dec 25 |
2.05000 +0.00 |
2.16 | 2.05 | 2.05 | 5,000 |
| 29 Dec 25 |
2.05000 +0.00 |
2.16 | 1.98 | 2.05 | 105,551 |
| 24 Dec 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 24,748 |
| 23 Dec 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 72,227 |
| 22 Dec 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 51,970 |
| 19 Dec 25 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 0 |
| 18 Dec 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 9,000 |
| 17 Dec 25 |
2.05000 +0.00 |
2.17 | 1.91 | 2.05 | 38,271 |
| 16 Dec 25 |
2.05000 +0.00 |
2.13 | 1.98 | 2.05 | 18,706 |
| 15 Dec 25 |
2.05000 +0.07 |
2.05 | 1.90 | 2.05 | 9,098 |
| 12 Dec 25 |
1.98000 -0.07 |
1.98 | 1.98 | 1.98 | 1,000 |
| 11 Dec 25 |
2.05000 +0.00 |
2.05 | 1.90 | 2.05 | 2,220,001 |
| 10 Dec 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 700 |
| 09 Dec 25 |
2.05000 +0.05 |
2.20 | 1.81 | 2.00 | 269,086 |
| 08 Dec 25 |
2.00000 +0.00 |
2.00 | 1.80 | 2.00 | 15,080 |
| 05 Dec 25 |
2.00000 +0.00 |
2.00 | 1.80 | 2.00 | 148,555 |
| 04 Dec 25 |
2.00000 +0.10 |
2.00 | 1.80 | 1.90 | 1,413,498 |
| 03 Dec 25 |
1.90000 -0.05 |
1.90 | 1.90 | 1.90 | 205,624 |
| 02 Dec 25 |
1.95000 +0.00 |
1.95 | 1.95 | 1.95 | 0 |
| 01 Dec 25 |
1.95000 +0.00 |
1.98 | 1.95 | 1.95 | 20 |
| 28 Nov 25 |
1.95000 +0.00 |
1.95 | 1.90 | 1.95 | 50,176 |
| 27 Nov 25 |
1.95000 +0.00 |
1.95 | 1.90 | 1.95 | 52,816 |
| 26 Nov 25 |
1.95000 +0.00 |
2.00 | 1.90 | 1.95 | 142,845 |
| 25 Nov 25 |
1.95000 -0.10 |
1.95 | 1.90 | 1.95 | 333,000 |
| 24 Nov 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 14,804 |
| 21 Nov 25 |
2.05000 -0.05 |
2.09 | 2.05 | 2.09 | 9 |
| 20 Nov 25 |
2.10000 +0.00 |
2.10 | 1.91 | 2.10 | 96,177 |
| 19 Nov 25 |
2.10000 +0.00 |
2.10 | 2.09 | 2.10 | 21,236 |
| 18 Nov 25 |
2.10000 +0.10 |
2.10 | 2.00 | 2.00 | 51,245 |
| 17 Nov 25 |
2.00000 +0.00 |
2.10 | 1.93 | 2.00 | 37,835 |
| 14 Nov 25 |
2.00000 +0.05 |
2.00 | 1.97 | 1.97 | 314,492 |
| 13 Nov 25 |
1.95000 +0.00 |
1.99 | 1.91 | 1.95 | 18,691 |
| 12 Nov 25 |
1.95000 -0.10 |
2.02 | 1.95 | 2.02 | 2,000 |
| 11 Nov 25 |
2.05000 -0.10 |
2.10 | 2.00 | 2.10 | 242,663 |
| 10 Nov 25 |
2.15000 +0.00 |
2.17 | 2.10 | 2.15 | 197,696 |
| 07 Nov 25 |
2.15000 +0.00 |
2.15 | 2.15 | 2.15 | 0 |
| 06 Nov 25 |
2.15000 +0.00 |
2.15 | 2.10 | 2.15 | 10,801 |
| 05 Nov 25 |
2.15000 +0.00 |
2.15 | 2.10 | 2.15 | 24,984 |
| 04 Nov 25 |
2.15000 -0.10 |
2.19 | 2.10 | 2.19 | 130,425 |
| 03 Nov 25 |
2.25000 -0.05 |
2.25 | 2.13 | 2.25 | 105,829 |
| 31 Oct 25 |
2.30000 -0.10 |
2.45 | 2.15 | 2.40 | 353,035 |
| 30 Oct 25 |
2.40000 +0.50 |
2.61 | 2.17 | 2.17 | 2,926,611 |
| 29 Oct 25 |
1.90000 +0.00 |
1.97 | 1.83 | 1.90 | 79,535 |
| 28 Oct 25 |
1.90000 +0.10 |
2.00 | 1.80 | 1.90 | 75,510 |
| 27 Oct 25 |
1.80000 -0.10 |
1.90 | 1.80 | 1.90 | 2,490,391 |
| 24 Oct 25 |
1.90000 -0.10 |
2.00 | 1.81 | 2.00 | 312,014 |
| 23 Oct 25 |
2.00000 +0.00 |
2.00 | 2.00 | 2.00 | 0 |
| 22 Oct 25 |
2.00000 -0.15 |
2.15 | 1.87 | 2.15 | 155,742 |
| 21 Oct 25 |
2.15000 +0.15 |
2.20 | 2.00 | 2.15 | 44,703 |
| 20 Oct 25 |
2.00000 -0.20 |
2.28 | 2.00 | 2.20 | 39,703 |
| 17 Oct 25 |
2.20000 +0.00 |
2.30 | 2.12 | 2.20 | 135,730 |
| 16 Oct 25 |
2.20000 +0.00 |
2.28 | 2.11 | 2.20 | 32,625 |
| 15 Oct 25 |
2.20000 +0.00 |
2.30 | 2.20 | 2.20 | 4,387 |
| 14 Oct 25 |
2.20000 +0.00 |
2.28 | 2.11 | 2.20 | 45,850 |
| 13 Oct 25 |
2.20000 +0.00 |
2.30 | 2.10 | 2.20 | 140,796 |
| 10 Oct 25 |
2.20000 +0.05 |
2.30 | 2.10 | 2.15 | 182,462 |
| 09 Oct 25 |
2.15000 +0.10 |
2.29 | 2.00 | 2.05 | 933,124 |
| 08 Oct 25 |
2.05000 -0.05 |
2.09 | 2.00 | 2.09 | 255,000 |
| 07 Oct 25 |
2.10000 +0.05 |
2.15 | 2.00 | 2.05 | 417,573 |
| 06 Oct 25 |
2.05000 -0.05 |
2.05 | 2.00 | 2.05 | 24,000 |
| 03 Oct 25 |
2.10000 -0.20 |
2.40 | 1.90 | 2.30 | 2,030,831 |
| 02 Oct 25 |
2.30000 -0.05 |
2.50 | 2.28 | 2.35 | 320,343 |
| 01 Oct 25 |
2.35000 +0.20 |
2.47 | 2.15 | 2.15 | 3,162,059 |
| 30 Sep 25 |
2.15000 +0.05 |
2.15 | 2.00 | 2.10 | 424,101 |
| 29 Sep 25 |
2.10000 -0.15 |
2.47 | 1.90 | 2.25 | 2,495,551 |
| 26 Sep 25 |
2.25000 +0.35 |
2.57 | 1.91 | 1.91 | 2,962,844 |
| 25 Sep 25 |
1.90000 +0.05 |
2.07 | 1.82 | 1.85 | 1,534,830 |
| 24 Sep 25 |
1.85000 +0.05 |
1.90 | 1.70 | 1.80 | 1,576,255 |
| 23 Sep 25 |
1.80000 +0.00 |
1.85 | 1.70 | 1.80 | 285,614 |
| 22 Sep 25 |
1.80000 +0.00 |
1.85 | 1.70 | 1.80 | 37,299 |
| 19 Sep 25 |
1.80000 +0.00 |
1.80 | 1.70 | 1.80 | 116,450 |
| 18 Sep 25 |
1.80000 +0.00 |
1.88 | 1.70 | 1.80 | 131,287 |
| 17 Sep 25 |
1.80000 +0.00 |
1.86 | 1.80 | 1.80 | 347 |
| 16 Sep 25 |
1.80000 +0.00 |
1.80 | 1.80 | 1.80 | 0 |
| 15 Sep 25 |
1.80000 +0.05 |
1.80 | 1.78 | 1.78 | 50,000 |
| 12 Sep 25 |
1.75000 +0.00 |
1.79 | 1.70 | 1.75 | 26,000 |
| 11 Sep 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 10,116,960 |
| 10 Sep 25 |
1.75000 +0.00 |
1.80 | 1.71 | 1.75 | 105,953 |
| 09 Sep 25 |
1.75000 +0.00 |
1.80 | 1.71 | 1.75 | 1,053,510 |
| 08 Sep 25 |
1.75000 +0.00 |
1.80 | 1.75 | 1.75 | 6 |
| 05 Sep 25 |
1.75000 +0.00 |
1.80 | 1.75 | 1.75 | 16,256 |
| 04 Sep 25 |
1.75000 -0.05 |
1.80 | 1.75 | 1.75 | 20,000 |
| 03 Sep 25 |
1.80000 +0.00 |
1.88 | 1.80 | 1.80 | 553 |
| 02 Sep 25 |
1.80000 +0.00 |
1.88 | 1.70 | 1.80 | 101,216 |
| 01 Sep 25 |
1.80000 +0.00 |
1.86 | 1.70 | 1.80 | 83,755 |
| 29 Aug 25 |
1.80000 +0.00 |
1.86 | 1.70 | 1.80 | 100,927 |
| 28 Aug 25 |
1.80000 +0.00 |
1.80 | 1.70 | 1.80 | 7,642 |
| 27 Aug 25 |
1.80000 -0.05 |
1.90 | 1.70 | 1.85 | 275,809 |
| 26 Aug 25 |
1.85000 -0.05 |
2.00 | 1.83 | 1.90 | 606,982 |
| 22 Aug 25 |
1.90000 -0.15 |
2.10 | 1.90 | 2.05 | 276,358 |
| 21 Aug 25 |
2.05000 +0.00 |
2.05 | 2.00 | 2.05 | 108,633 |
| 20 Aug 25 |
2.05000 +0.00 |
2.10 | 2.00 | 2.05 | 36,222 |
| 19 Aug 25 |
2.05000 +0.05 |
2.05 | 2.00 | 2.00 | 200,412 |
| 18 Aug 25 |
2.00000 +0.00 |
2.07 | 2.00 | 2.00 | 323 |
| 15 Aug 25 |
2.00000 +0.00 |
2.00 | 1.90 | 2.00 | 50,000 |
| 14 Aug 25 |
2.00000 -0.05 |
2.02 | 2.00 | 2.02 | 270,000 |
| 13 Aug 25 |
2.05000 +0.00 |
2.06 | 2.05 | 2.05 | 23,810 |
| 12 Aug 25 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 0 |
| 11 Aug 25 |
2.05000 +0.00 |
2.07 | 2.00 | 2.05 | 48,128 |
| 08 Aug 25 |
2.05000 +0.00 |
2.07 | 2.00 | 2.05 | 100,050 |
| 07 Aug 25 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 0 |
| 06 Aug 25 |
2.05000 +0.00 |
2.10 | 2.01 | 2.05 | 47,362 |
| 05 Aug 25 |
2.05000 +0.00 |
2.05 | 2.02 | 2.05 | 3,383 |
| 04 Aug 25 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 0 |
| 01 Aug 25 |
2.05000 +0.00 |
2.05 | 2.02 | 2.05 | 54,794 |
| 31 Jul 25 |
2.05000 +0.00 |
2.05 | 2.02 | 2.05 | 31,545 |
| 30 Jul 25 |
2.05000 +0.00 |
2.09 | 2.01 | 2.05 | 90,306 |
| 29 Jul 25 |
2.05000 +0.00 |
2.09 | 2.01 | 2.05 | 100,493 |
| 28 Jul 25 |
2.05000 +0.05 |
2.09 | 2.01 | 2.01 | 146,280 |
| 25 Jul 25 |
2.00000 +0.00 |
2.10 | 1.90 | 2.00 | 415,898 |
| 24 Jul 25 |
2.00000 -0.10 |
2.09 | 1.75 | 1.90 | 678,560 |
| 23 Jul 25 |
2.10000 +0.00 |
2.18 | 2.07 | 2.10 | 4,904 |
| 22 Jul 25 |
2.10000 +0.15 |
2.20 | 2.02 | 2.02 | 1,125,940 |
| 21 Jul 25 |
1.95000 +0.00 |
1.96 | 1.95 | 1.95 | 50,000 |
| 18 Jul 25 |
1.95000 +0.00 |
1.96 | 1.95 | 1.95 | 33,500 |
| 17 Jul 25 |
1.95000 -0.05 |
2.09 | 1.95 | 2.00 | 159,420 |
| 16 Jul 25 |
2.00000 +0.00 |
2.09 | 1.93 | 2.00 | 21,732 |
| 15 Jul 25 |
2.00000 +0.00 |
2.10 | 2.00 | 2.00 | 112,871 |
| 14 Jul 25 |
2.00000 +0.10 |
2.09 | 1.93 | 1.93 | 435,232 |
| 11 Jul 25 |
1.90000 +0.00 |
1.93 | 1.90 | 1.90 | 5,000 |
| 10 Jul 25 |
1.90000 -0.05 |
1.93 | 1.90 | 1.93 | 101,431 |
| 09 Jul 25 |
1.95000 -0.05 |
1.99 | 1.93 | 1.99 | 260,000 |
| 08 Jul 25 |
2.00000 +0.00 |
2.10 | 1.93 | 1.95 | 1,143,072 |
| 07 Jul 25 |
2.00000 +0.00 |
2.20 | 1.86 | 2.00 | 1,249,575 |
| 04 Jul 25 |
2.00000 +0.10 |
2.00 | 1.97 | 1.97 | 110,000 |
| 03 Jul 25 |
1.90000 +0.00 |
1.97 | 1.90 | 1.90 | 50,000 |
| 02 Jul 25 |
1.90000 +0.00 |
2.00 | 1.83 | 1.90 | 24,657 |
| 01 Jul 25 |
1.90000 +0.00 |
1.97 | 1.82 | 1.90 | 36,216 |
| 30 Jun 25 |
1.90000 +0.00 |
1.97 | 1.82 | 1.90 | 110,152 |
| 27 Jun 25 |
1.90000 -0.10 |
2.10 | 1.90 | 2.00 | 260,311 |
| 26 Jun 25 |
2.00000 +0.00 |
2.06 | 1.92 | 2.00 | 68,626 |
| 25 Jun 25 |
2.00000 +0.00 |
2.06 | 2.00 | 2.00 | 2,430 |
| 24 Jun 25 |
2.00000 +0.00 |
2.00 | 2.00 | 2.00 | 0 |
| 23 Jun 25 |
2.00000 +0.00 |
2.07 | 1.91 | 2.00 | 43,497 |
| 20 Jun 25 |
2.00000 +0.30 |
2.09 | 1.64 | 1.70 | 756,805 |
| 19 Jun 25 |
1.70000 +0.00 |
1.70 | 1.70 | 1.70 | 0 |
| 18 Jun 25 |
1.70000 +0.00 |
1.70 | 1.64 | 1.70 | 1,079 |
| 17 Jun 25 |
1.70000 +0.00 |
1.70 | 1.64 | 1.70 | 1,400 |
| 16 Jun 25 |
1.70000 +0.00 |
1.80 | 1.61 | 1.70 | 11,771 |
| 13 Jun 25 |
1.70000 -0.10 |
1.74 | 1.60 | 1.74 | 932,217 |
| 12 Jun 25 |
1.80000 +0.00 |
1.80 | 1.70 | 1.80 | 148,916 |
| 11 Jun 25 |
1.80000 +0.00 |
1.80 | 1.71 | 1.80 | 58,395 |
| 10 Jun 25 |
1.80000 -0.08 |
1.90 | 1.70 | 1.88 | 2,259,495 |
| 09 Jun 25 |
1.87500 -0.13 |
1.91 | 1.80 | 1.91 | 471,442 |
| 06 Jun 25 |
2.00000 +0.00 |
2.06 | 2.00 | 2.00 | 96,956 |
| 05 Jun 25 |
2.00000 -0.05 |
2.19 | 1.91 | 2.05 | 229,254 |
| 04 Jun 25 |
2.05000 +0.10 |
2.19 | 1.99 | 1.99 | 20,009 |
| 03 Jun 25 |
1.95000 +0.05 |
2.10 | 1.85 | 1.90 | 1,629,167 |
| 02 Jun 25 |
1.90000 +0.15 |
2.00 | 1.81 | 1.81 | 683,494 |
| 30 May 25 |
1.75000 -0.05 |
1.80 | 1.70 | 1.80 | 1,650,287 |
| 29 May 25 |
1.80000 +0.07 |
1.94 | 1.50 | 1.80 | 2,805,962 |
| 28 May 25 |
1.72500 +0.00 |
1.73 | 1.60 | 1.73 | 69,182 |
| 27 May 25 |
1.72500 +0.00 |
1.73 | 1.73 | 1.73 | 0 |
| 23 May 25 |
1.72500 +0.00 |
1.78 | 1.73 | 1.73 | 179,375 |
| 22 May 25 |
1.72500 +0.00 |
1.73 | 1.73 | 1.73 | 0 |
| 21 May 25 |
1.72500 +0.00 |
1.73 | 1.61 | 1.73 | 100,000 |
| 20 May 25 |
1.72500 +0.02 |
1.79 | 1.73 | 1.73 | 200,000 |
| 19 May 25 |
1.70000 +0.00 |
1.70 | 1.61 | 1.70 | 102,300 |
| 16 May 25 |
1.70000 +0.00 |
1.80 | 1.70 | 1.70 | 55,058 |
| 15 May 25 |
1.70000 +0.00 |
1.80 | 1.70 | 1.70 | 55,828 |
| 14 May 25 |
1.70000 +0.00 |
1.77 | 1.70 | 1.70 | 33,615 |
| 13 May 25 |
1.70000 -0.25 |
1.90 | 1.60 | 1.90 | 1,352,473 |
| 12 May 25 |
1.95000 +0.05 |
1.95 | 1.91 | 1.91 | 335,023 |
| 09 May 25 |
1.90000 +0.00 |
1.92 | 1.90 | 1.90 | 47,000 |
| 08 May 25 |
1.90000 +0.00 |
1.99 | 1.80 | 1.90 | 425,527 |
| 07 May 25 |
1.90000 +0.15 |
1.90 | 1.75 | 1.75 | 2,161,159 |
| 06 May 25 |
1.75000 +0.10 |
1.85 | 1.75 | 1.80 | 891,731 |
| 02 May 25 |
1.65000 +0.00 |
1.70 | 1.60 | 1.65 | 784 |
| 01 May 25 |
1.65000 +0.00 |
1.68 | 1.65 | 1.65 | 4,375 |
| 30 Apr 25 |
1.65000 -0.15 |
1.70 | 1.60 | 1.70 | 247,337 |
| 29 Apr 25 |
1.80000 +0.00 |
1.80 | 1.78 | 1.80 | 100,000 |
| 28 Apr 25 |
1.80000 -0.15 |
2.06 | 1.72 | 1.95 | 141,041 |
| 25 Apr 25 |
1.95000 +0.00 |
2.19 | 1.80 | 1.95 | 301,466 |
| 24 Apr 25 |
1.95000 +0.30 |
2.20 | 1.64 | 1.65 | 2,049,896 |
| 23 Apr 25 |
1.65000 +0.00 |
1.66 | 1.60 | 1.65 | 34,976 |
| 22 Apr 25 |
1.65000 +0.00 |
1.65 | 1.60 | 1.65 | 25,538 |
| 16 Apr 25 |
1.65000 +0.00 |
1.65 | 1.65 | 1.65 | 6 |
| 15 Apr 25 |
1.65000 +0.00 |
1.65 | 1.65 | 1.65 | 224 |
| 14 Apr 25 |
1.65000 +0.00 |
1.65 | 1.60 | 1.65 | 14,895 |
| 10 Apr 25 |
1.65000 +0.00 |
1.66 | 1.60 | 1.65 | 20,000 |
| 09 Apr 25 |
1.65000 -0.05 |
1.65 | 1.61 | 1.65 | 325,000 |
| 08 Apr 25 |
1.70000 +0.05 |
1.70 | 1.62 | 1.65 | 330,000 |
| 07 Apr 25 |
1.65000 -0.10 |
1.77 | 1.60 | 1.75 | 233,481 |
| 04 Apr 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 92,024 |
| 03 Apr 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 62,847 |
| 01 Apr 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 23,254 |
| 31 Mar 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 13,580 |
| 28 Mar 25 |
1.75000 +0.00 |
1.80 | 1.70 | 1.75 | 110,102 |
| 27 Mar 25 |
1.75000 +0.00 |
1.80 | 1.70 | 1.75 | 4,490 |
| 26 Mar 25 |
1.75000 +0.00 |
1.77 | 1.71 | 1.75 | 89,098 |
| 25 Mar 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 2,000 |
| 24 Mar 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 119,401 |
| 21 Mar 25 |
1.75000 -0.05 |
1.80 | 1.73 | 1.80 | 132,780 |
| 20 Mar 25 |
1.80000 -0.05 |
1.90 | 1.80 | 1.85 | 1,001 |
| 19 Mar 25 |
1.85000 -0.10 |
1.92 | 1.80 | 1.92 | 208,853 |
| 18 Mar 25 |
1.95000 -0.10 |
2.00 | 1.90 | 2.00 | 379,386 |
| 14 Mar 25 |
2.05000 +0.00 |
2.05 | 1.92 | 2.05 | 17,839 |
| 13 Mar 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 40,000 |
| 11 Mar 25 |
2.05000 +0.00 |
2.10 | 1.92 | 2.05 | 155,238 |
| 10 Mar 25 |
2.05000 -0.05 |
2.19 | 1.91 | 2.10 | 343,400 |
| 06 Mar 25 |
2.10000 +0.00 |
2.28 | 1.92 | 2.10 | 521,542 |
| 05 Mar 25 |
2.10000 +0.00 |
2.10 | 1.90 | 2.10 | 85,313 |
| 04 Mar 25 |
2.10000 +0.00 |
2.19 | 1.91 | 2.10 | 183,698 |
| 03 Mar 25 |
2.10000 +0.00 |
2.10 | 1.91 | 2.10 | 31,851 |
| 26 Feb 25 |
2.10000 +0.00 |
2.10 | 1.91 | 2.10 | 1,449 |
| 25 Feb 25 |
2.10000 +0.00 |
2.10 | 1.91 | 2.10 | 15,591 |
| 24 Feb 25 |
2.10000 +0.15 |
2.10 | 1.92 | 2.10 | 163,136 |
| 20 Feb 25 |
1.95000 +0.00 |
2.00 | 1.91 | 1.95 | 278,357 |
| 19 Feb 25 |
1.95000 +0.00 |
1.95 | 1.90 | 1.95 | 141,000 |
| 18 Feb 25 |
1.95000 +0.00 |
1.98 | 1.95 | 1.95 | 30,000 |
| 17 Feb 25 |
1.95000 +0.00 |
1.99 | 1.90 | 1.95 | 107,170 |
| 14 Feb 25 |
1.95000 +0.00 |
1.95 | 1.90 | 1.95 | 1,030 |
| 12 Feb 25 |
1.95000 +0.00 |
1.95 | 1.90 | 1.95 | 12,085 |
| 10 Feb 25 |
1.95000 +0.00 |
2.00 | 1.91 | 1.95 | 65,325 |
| 07 Feb 25 |
1.95000 +0.00 |
1.95 | 1.91 | 1.95 | 10,000 |
| 06 Feb 25 |
1.95000 +0.00 |
2.00 | 1.91 | 1.95 | 52,769 |
| 05 Feb 25 |
1.95000 -0.20 |
2.05 | 1.91 | 2.05 | 339,041 |
| 04 Feb 25 |
2.15000 +0.05 |
2.24 | 1.95 | 2.10 | 253,585 |
| 03 Feb 25 |
2.10000 +0.20 |
2.17 | 2.10 | 2.10 | 92,289 |
| 31 Jan 25 |
1.90000 +0.00 |
2.00 | 1.86 | 1.90 | 432,396 |
| 29 Jan 25 |
1.90000 +0.05 |
1.92 | 1.71 | 1.85 | 126,348 |
| 28 Jan 25 |
1.85000 +0.00 |
1.92 | 1.71 | 1.85 | 9,722 |
| 27 Jan 25 |
1.85000 +0.00 |
1.95 | 1.85 | 1.85 | 40,643 |
| 24 Jan 25 |
1.85000 +0.00 |
1.95 | 1.71 | 1.85 | 144,697 |
| 23 Jan 25 |
1.85000 +0.00 |
1.85 | 1.71 | 1.85 | 105,093 |
| 22 Jan 25 |
1.85000 +0.00 |
1.98 | 1.72 | 1.85 | 180,898 |
| 21 Jan 25 |
1.85000 +0.00 |
1.94 | 1.85 | 1.85 | 20,400 |
| 20 Jan 25 |
1.85000 -0.15 |
2.18 | 1.66 | 2.00 | 1,594,832 |
| 17 Jan 25 |
2.00000 +0.00 |
2.19 | 2.00 | 2.00 | 6,791 |
| 16 Jan 25 |
2.00000 +0.10 |
2.00 | 1.82 | 1.90 | 1,587,234 |
| 15 Jan 25 |
1.90000 -0.25 |
2.01 | 1.80 | 2.01 | 1,569,115 |
| 10 Jan 25 |
2.15000 +0.00 |
2.18 | 2.00 | 2.15 | 36,006 |
| 09 Jan 25 |
2.15000 +0.00 |
2.17 | 2.01 | 2.15 | 321,121 |
| 08 Jan 25 |
2.15000 +0.00 |
2.17 | 2.00 | 2.15 | 46,923 |
| 07 Jan 25 |
2.15000 +0.00 |
2.16 | 2.15 | 2.15 | 34,750 |
| 06 Jan 25 |
2.15000 +0.00 |
2.18 | 2.00 | 2.15 | 50,503 |
| 02 Jan 25 |
2.15000 +0.00 |
2.17 | 2.00 | 2.15 | 157,000 |
| 31 Dec 24 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 5,448 |
| 30 Dec 24 |
2.15000 +0.00 |
2.20 | 2.00 | 2.15 | 942,708 |
| 27 Dec 24 |
2.15000 +0.20 |
2.15 | 1.97 | 1.97 | 366,254 |
| 24 Dec 24 |
1.95000 +0.00 |
1.98 | 1.91 | 1.95 | 102,117 |
| 23 Dec 24 |
1.95000 +0.00 |
1.96 | 1.91 | 1.95 | 32,578 |
| 20 Dec 24 |
1.95000 +0.00 |
2.00 | 1.95 | 1.95 | 5,305 |
| 19 Dec 24 |
1.95000 +0.00 |
1.98 | 1.95 | 1.95 | 111,769 |
| 18 Dec 24 |
1.95000 +0.00 |
2.00 | 1.95 | 1.95 | 30,000 |
| 17 Dec 24 |
1.95000 -0.15 |
1.95 | 1.90 | 1.95 | 62,259 |
| 16 Dec 24 |
2.10000 +0.10 |
2.10 | 1.90 | 2.00 | 15,718 |
| 13 Dec 24 |
2.00000 -0.20 |
2.03 | 1.90 | 2.03 | 557,544 |
| 12 Dec 24 |
2.20000 +0.00 |
2.20 | 2.10 | 2.20 | 7,755 |
| 10 Dec 24 |
2.20000 +0.00 |
2.20 | 2.10 | 2.20 | 130,221 |
| 09 Dec 24 |
2.20000 +0.05 |
2.20 | 2.10 | 2.15 | 156,495 |
| 06 Dec 24 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 47,710 |
| 05 Dec 24 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 135,000 |
| 04 Dec 24 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 28,726 |
| 03 Dec 24 |
2.15000 +0.00 |
2.20 | 2.00 | 2.15 | 25,481 |
| 02 Dec 24 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 12,000 |
| 29 Nov 24 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 14,388 |
| 28 Nov 24 |
2.15000 +0.00 |
2.24 | 2.00 | 2.15 | 3,112,485 |
| 27 Nov 24 |
2.15000 -0.05 |
2.40 | 2.00 | 2.20 | 7,334 |
| 26 Nov 24 |
2.20000 +0.15 |
2.25 | 2.00 | 2.15 | 110,000 |
| 25 Nov 24 |
2.05000 -0.10 |
2.20 | 1.90 | 2.15 | 1,351,209 |
| 22 Nov 24 |
2.15000 +0.00 |
2.15 | 2.10 | 2.15 | 262,506 |
| 21 Nov 24 |
2.15000 -0.10 |
2.20 | 2.00 | 2.20 | 1,464,254 |
| 20 Nov 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 20,000 |
| 19 Nov 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 71,109 |
| 18 Nov 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 120,034 |
| 15 Nov 24 |
2.25000 +0.00 |
2.25 | 2.24 | 2.25 | 13,706 |
| 14 Nov 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 16,941 |
| 13 Nov 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 6,624 |
| 12 Nov 24 |
2.25000 -0.15 |
2.25 | 2.20 | 2.25 | 304,969 |
| 11 Nov 24 |
2.40000 +0.00 |
2.40 | 2.30 | 2.40 | 98,702 |
| 08 Nov 24 |
2.40000 +0.00 |
2.40 | 2.30 | 2.40 | 20,000 |
| 07 Nov 24 |
2.40000 -0.05 |
2.41 | 2.30 | 2.41 | 155,582 |
| 06 Nov 24 |
2.45000 +0.00 |
2.45 | 2.42 | 2.45 | 20,510 |
| 05 Nov 24 |
2.45000 +0.00 |
2.45 | 2.32 | 2.45 | 13,542 |
| 04 Nov 24 |
2.45000 +0.05 |
2.45 | 2.30 | 2.40 | 233,955 |
| 01 Nov 24 |
2.40000 +0.00 |
2.43 | 2.30 | 2.40 | 31,465 |
| 31 Oct 24 |
2.40000 -0.10 |
2.40 | 2.30 | 2.40 | 504,712 |
| 30 Oct 24 |
2.50000 +0.20 |
2.56 | 2.21 | 2.30 | 308,996 |
| 29 Oct 24 |
2.30000 -0.08 |
2.39 | 2.20 | 2.30 | 3,495,160 |
| 28 Oct 24 |
2.38000 +0.13 |
2.38 | 2.30 | 2.30 | 129,597 |
| 25 Oct 24 |
2.25000 +0.00 |
2.27 | 2.20 | 2.25 | 1,638,962 |
| 23 Oct 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 13,029 |
| 21 Oct 24 |
2.25000 +0.00 |
2.28 | 2.25 | 2.25 | 23,956 |
| 18 Oct 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 699,528 |
| 17 Oct 24 |
2.25000 +0.00 |
2.29 | 2.20 | 2.25 | 31,249 |
| 16 Oct 24 |
2.25000 +0.00 |
2.26 | 2.20 | 2.26 | 20,000 |
| 15 Oct 24 |
2.25000 +0.00 |
2.29 | 2.23 | 2.25 | 362,225 |
| 14 Oct 24 |
2.25000 -0.05 |
2.35 | 2.25 | 2.30 | 25,531 |
| 11 Oct 24 |
2.30000 -0.10 |
2.30 | 2.20 | 2.30 | 304,845 |
| 10 Oct 24 |
2.40000 +0.00 |
2.40 | 2.30 | 2.40 | 1,500 |
| 07 Oct 24 |
2.40000 +0.00 |
2.40 | 2.30 | 2.40 | 117,768 |
| 03 Oct 24 |
2.40000 +0.00 |
2.40 | 2.30 | 2.40 | 1,087,056 |
| 02 Oct 24 |
2.40000 +0.00 |
2.40 | 2.31 | 2.40 | 260,720 |
| 01 Oct 24 |
2.40000 +0.00 |
2.49 | 2.34 | 2.40 | 159,503 |
| 30 Sep 24 |
2.40000 -0.25 |
2.64 | 2.34 | 2.64 | 571,880 |
| 27 Sep 24 |
2.65000 -0.05 |
2.68 | 2.60 | 2.68 | 33,272 |
| 25 Sep 24 |
2.70000 -0.10 |
2.78 | 2.60 | 2.78 | 40,300 |
| 23 Sep 24 |
2.80000 +0.10 |
2.80 | 2.60 | 2.70 | 389,762 |
| 20 Sep 24 |
2.70000 +0.00 |
2.70 | 2.60 | 2.70 | 2,389 |
| 19 Sep 24 |
2.70000 +0.00 |
2.70 | 2.60 | 2.70 | 40,000 |
| 17 Sep 24 |
2.70000 +0.00 |
2.70 | 2.60 | 2.70 | 192,229 |
| 16 Sep 24 |
2.70000 +0.00 |
2.80 | 2.62 | 2.70 | 58,661 |
| 13 Sep 24 |
2.70000 +0.05 |
2.79 | 2.70 | 2.70 | 281,000 |
| 12 Sep 24 |
2.65000 +0.05 |
2.69 | 2.50 | 2.60 | 236,746 |
| 11 Sep 24 |
2.60000 +0.05 |
2.60 | 2.50 | 2.55 | 370,000 |
| 10 Sep 24 |
2.55000 +0.00 |
2.55 | 2.52 | 2.55 | 1,000,000 |
| 09 Sep 24 |
2.55000 -0.10 |
2.60 | 2.40 | 2.60 | 592,141 |
| 06 Sep 24 |
2.65000 +0.00 |
2.65 | 2.60 | 2.65 | 88,575 |
| 05 Sep 24 |
2.65000 +0.15 |
2.65 | 2.40 | 2.50 | 1,074,264 |
| 04 Sep 24 |
2.50000 -0.15 |
2.59 | 2.40 | 2.59 | 186,585 |
| 03 Sep 24 |
2.65000 -0.15 |
2.65 | 2.40 | 2.65 | 112,243 |
| 02 Sep 24 |
2.80000 +0.00 |
3.00 | 2.60 | 2.80 | 215,834 |
| 30 Aug 24 |
2.80000 +0.50 |
3.00 | 2.47 | 2.47 | 1,451,331 |
| 29 Aug 24 |
2.30000 +0.00 |
2.38 | 2.14 | 2.30 | 54,000 |
| 28 Aug 24 |
2.30000 +0.05 |
2.30 | 2.00 | 2.25 | 754,126 |
| 27 Aug 24 |
2.25000 +0.00 |
2.25 | 2.21 | 2.25 | 20,000 |
| 23 Aug 24 |
2.25000 +0.00 |
2.40 | 2.20 | 2.25 | 37,468 |
| 22 Aug 24 |
2.25000 +0.00 |
2.40 | 2.25 | 2.25 | 104,874 |
| 21 Aug 24 |
2.25000 +0.00 |
2.37 | 2.25 | 2.25 | 118,053 |
| 20 Aug 24 |
2.25000 -0.10 |
2.25 | 2.14 | 2.25 | 244,192 |
| 19 Aug 24 |
2.35000 +0.00 |
2.45 | 2.20 | 2.35 | 587,429 |
| 16 Aug 24 |
2.35000 -0.05 |
2.35 | 2.30 | 2.35 | 78,000 |
| 15 Aug 24 |
2.40000 -0.05 |
2.49 | 2.39 | 2.45 | 404,992 |
| 14 Aug 24 |
2.45000 +0.00 |
2.45 | 2.40 | 2.45 | 2,560 |
| 13 Aug 24 |
2.45000 +0.00 |
2.50 | 2.40 | 2.45 | 95,010 |
| 12 Aug 24 |
2.45000 +0.05 |
2.75 | 2.40 | 2.40 | 1,033,959 |
| 09 Aug 24 |
2.40000 +0.60 |
2.60 | 2.00 | 2.00 | 1,975,038 |
| 08 Aug 24 |
1.80000 -0.03 |
1.92 | 1.80 | 1.83 | 69,684 |
| 07 Aug 24 |
1.82500 -0.02 |
1.92 | 1.83 | 1.85 | 55,015 |
| 06 Aug 24 |
1.85000 -0.05 |
2.00 | 1.81 | 1.90 | 115,849 |
| 05 Aug 24 |
1.90000 -0.30 |
2.11 | 1.90 | 2.11 | 340,000 |
| 02 Aug 24 |
2.20000 +0.00 |
2.28 | 2.10 | 2.20 | 553,940 |
| 01 Aug 24 |
2.20000 +0.00 |
2.30 | 2.10 | 2.20 | 44,135 |
| 31 Jul 24 |
2.20000 +0.00 |
2.40 | 2.14 | 2.25 | 202,129 |
| 30 Jul 24 |
2.20000 +0.25 |
2.30 | 1.80 | 1.95 | 2,170,022 |
| 29 Jul 24 |
1.95000 +0.00 |
2.09 | 1.83 | 1.95 | 169,583 |
| 26 Jul 24 |
1.95000 -0.20 |
2.30 | 1.92 | 2.15 | 1,441,896 |
| 25 Jul 24 |
2.15000 -0.15 |
2.40 | 2.15 | 2.30 | 1,119,050 |
| 24 Jul 24 |
2.30000 -0.20 |
2.49 | 2.10 | 2.49 | 1,040,486 |
| 23 Jul 24 |
2.50000 -0.15 |
2.60 | 2.40 | 2.60 | 577,200 |
| 22 Jul 24 |
2.65000 -0.20 |
2.70 | 2.65 | 2.70 | 30,000 |
| 19 Jul 24 |
2.85000 -0.05 |
2.85 | 2.70 | 2.85 | 69,231 |
| 18 Jul 24 |
2.90000 +0.00 |
2.90 | 2.80 | 2.90 | 628,496 |
| 17 Jul 24 |
2.90000 +0.25 |
2.90 | 2.70 | 2.70 | 403,563 |
| 16 Jul 24 |
2.65000 -0.45 |
3.00 | 2.60 | 3.00 | 880,819 |
| 15 Jul 24 |
3.10000 +0.18 |
3.48 | 2.91 | 2.92 | 2,551,069 |
| 12 Jul 24 |
2.92000 +0.00 |
2.94 | 2.84 | 2.92 | 360,129 |
| 11 Jul 24 |
2.92000 +0.07 |
2.92 | 2.84 | 2.85 | 313,579 |
| 10 Jul 24 |
2.85000 +0.20 |
2.85 | 2.69 | 2.69 | 435,721 |
| 09 Jul 24 |
2.65000 +0.00 |
2.67 | 2.65 | 2.65 | 187,212 |
| 08 Jul 24 |
2.65000 +0.00 |
2.70 | 2.63 | 2.65 | 202,158 |
| 05 Jul 24 |
2.65000 +0.00 |
2.75 | 2.65 | 2.65 | 393,882 |
| 04 Jul 24 |
2.65000 -0.20 |
2.80 | 2.65 | 2.80 | 271,188 |
| 03 Jul 24 |
2.85000 +0.00 |
2.87 | 2.85 | 2.85 | 148,840 |
| 02 Jul 24 |
2.85000 +0.00 |
2.90 | 2.85 | 2.85 | 30,040 |
| 01 Jul 24 |
2.85000 -0.20 |
2.90 | 2.80 | 2.90 | 71,985 |
| 28 Jun 24 |
3.05000 +0.15 |
3.11 | 2.90 | 2.90 | 479,590 |
| 27 Jun 24 |
2.90000 -0.25 |
3.15 | 2.80 | 3.15 | 1,666,415 |
| 26 Jun 24 |
3.15000 -0.20 |
3.70 | 3.05 | 3.35 | 1,387,284 |
| 25 Jun 24 |
3.35000 +0.42 |
3.39 | 2.95 | 2.95 | 4,407,155 |
| 24 Jun 24 |
2.93000 -0.32 |
3.19 | 2.80 | 3.19 | 1,890,546 |
| 21 Jun 24 |
3.25000 -1.30 |
4.50 | 2.70 | 4.50 | 6,942,666 |
| 20 Jun 24 |
4.55000 -2.95 |
7.25 | 4.50 | 7.25 | 3,825,864 |
| 19 Jun 24 |
7.50000 +0.00 |
7.55 | 7.50 | 7.50 | 112,607 |
| 18 Jun 24 |
7.50000 -0.13 |
7.50 | 7.50 | 7.50 | 48,641 |
| 17 Jun 24 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 102,774 |
| 14 Jun 24 |
7.62500 +0.00 |
7.71 | 7.53 | 7.63 | 140,287 |
| 13 Jun 24 |
7.62500 -0.88 |
8.40 | 7.50 | 8.40 | 590,512 |
| 11 Jun 24 |
8.50000 +0.00 |
8.50 | 8.25 | 8.50 | 10,314 |
| 10 Jun 24 |
8.50000 -0.38 |
8.80 | 8.45 | 8.80 | 78,174 |
| 05 Jun 24 |
8.87500 -0.13 |
8.88 | 8.75 | 8.88 | 54,895 |
| 04 Jun 24 |
9.00000 +0.00 |
9.00 | 8.77 | 9.00 | 12,461 |
| 03 Jun 24 |
9.00000 +0.00 |
9.10 | 8.77 | 9.00 | 49,271 |
| 31 May 24 |
9.00000 -0.38 |
9.26 | 9.00 | 9.26 | 116,555 |
| 30 May 24 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 77,157 |
| 29 May 24 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 22,286 |
| 28 May 24 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 45,746 |
| 24 May 24 |
9.37500 -0.25 |
9.50 | 9.25 | 9.50 | 20,108 |
| 23 May 24 |
9.62500 +0.00 |
9.63 | 9.50 | 9.63 | 184,098 |
| 22 May 24 |
9.62500 +0.00 |
9.70 | 9.50 | 9.63 | 167,996 |
| 21 May 24 |
9.62500 -0.25 |
9.76 | 9.50 | 9.76 | 118,647 |
| 20 May 24 |
9.87500 +0.00 |
9.88 | 9.76 | 9.88 | 211,153 |
| 17 May 24 |
9.87500 -0.38 |
10.80 | 9.80 | 10.25 | 411,147 |
| 16 May 24 |
10.25000 +0.50 |
10.48 | 9.53 | 9.75 | 821,612 |
| 15 May 24 |
9.75000 +1.00 |
9.75 | 8.62 | 8.75 | 326,355 |
| 14 May 24 |
8.75000 +0.00 |
8.90 | 8.75 | 8.75 | 5,561 |
| 13 May 24 |
8.75000 -0.25 |
8.75 | 8.50 | 8.75 | 303,555 |
| 10 May 24 |
9.00000 +0.00 |
9.00 | 8.50 | 9.00 | 282,435 |
| 09 May 24 |
9.00000 +0.13 |
9.15 | 8.65 | 8.75 | 137,073 |
| 07 May 24 |
8.87500 -0.25 |
9.32 | 8.63 | 9.13 | 464,056 |
| 03 May 24 |
9.12500 +0.00 |
9.28 | 8.77 | 9.13 | 54,240 |
| 02 May 24 |
9.12500 +0.00 |
9.35 | 8.79 | 9.13 | 5,437 |
| 01 May 24 |
9.12500 -0.07 |
9.40 | 8.77 | 9.00 | 23,451 |
| 30 Apr 24 |
9.20000 +0.57 |
9.48 | 8.82 | 8.82 | 272,044 |
| 29 Apr 24 |
8.62500 +0.00 |
8.63 | 8.45 | 8.63 | 42,000 |
| 26 Apr 24 |
8.62500 +0.00 |
8.95 | 8.42 | 8.63 | 91,800 |
| 25 Apr 24 |
8.62500 +0.13 |
9.00 | 8.36 | 8.50 | 174,846 |
| 24 Apr 24 |
8.50000 +0.00 |
8.74 | 8.50 | 8.50 | 75,000 |
| 23 Apr 24 |
8.50000 +0.25 |
8.87 | 8.28 | 8.28 | 80,646 |
| 19 Apr 24 |
8.25000 +0.00 |
8.30 | 8.04 | 8.25 | 45,412 |
| 18 Apr 24 |
8.25000 +0.00 |
8.41 | 8.07 | 8.25 | 59,696 |
| 17 Apr 24 |
8.25000 +0.00 |
8.43 | 8.25 | 8.25 | 5,492 |
| 16 Apr 24 |
8.25000 +0.00 |
8.44 | 8.04 | 8.25 | 31,929 |
| 15 Apr 24 |
8.25000 -0.80 |
9.03 | 8.04 | 9.03 | 361,413 |
| 12 Apr 24 |
9.05000 +0.00 |
9.05 | 8.60 | 9.05 | 75,164 |
| 11 Apr 24 |
9.05000 +0.00 |
9.05 | 8.72 | 9.05 | 215,813 |
| 10 Apr 24 |
9.05000 +0.00 |
9.10 | 8.70 | 9.05 | 39,872 |
| 09 Apr 24 |
9.05000 +0.00 |
9.49 | 8.77 | 9.05 | 60,638 |
| 08 Apr 24 |
9.05000 +0.05 |
9.50 | 8.94 | 9.00 | 287,712 |
| 05 Apr 24 |
9.00000 +0.00 |
9.25 | 8.68 | 9.00 | 76,388 |
| 04 Apr 24 |
9.00000 +0.00 |
9.40 | 8.67 | 9.00 | 308,756 |
| 03 Apr 24 |
9.00000 -0.50 |
9.38 | 8.50 | 9.38 | 189,301 |
| 02 Apr 24 |
9.50000 +0.50 |
9.90 | 9.09 | 9.09 | 689,684 |
| 28 Mar 24 |
9.00000 +0.00 |
9.00 | 8.50 | 9.00 | 100 |
| 27 Mar 24 |
9.00000 +0.00 |
9.10 | 8.50 | 9.00 | 37,138 |
| 26 Mar 24 |
9.00000 +0.00 |
9.00 | 8.53 | 9.00 | 25,641 |
| 25 Mar 24 |
9.00000 +0.00 |
9.40 | 8.50 | 9.00 | 390,821 |
| 22 Mar 24 |
9.00000 +0.25 |
9.20 | 8.71 | 8.75 | 271,673 |
| 21 Mar 24 |
8.75000 +0.50 |
10.48 | 8.66 | 9.00 | 1,658,757 |
| 20 Mar 24 |
8.25000 -0.25 |
8.86 | 8.25 | 8.50 | 263,268 |
| 19 Mar 24 |
8.50000 +0.00 |
8.75 | 8.00 | 8.50 | 30,431 |
| 18 Mar 24 |
8.50000 +0.50 |
8.50 | 7.66 | 8.00 | 251,652 |
| 15 Mar 24 |
8.00000 +0.25 |
8.00 | 7.50 | 7.75 | 419,207 |
| 14 Mar 24 |
7.75000 -0.25 |
7.75 | 7.50 | 7.75 | 11,876 |
| 12 Mar 24 |
8.00000 -0.50 |
8.87 | 7.80 | 8.50 | 161,086 |
| 11 Mar 24 |
8.50000 +1.40 |
8.97 | 6.78 | 7.10 | 339,964 |
| 08 Mar 24 |
7.10000 -0.25 |
7.48 | 6.83 | 7.35 | 35,824 |
| 07 Mar 24 |
7.35000 +0.45 |
7.35 | 6.70 | 6.90 | 58,000 |
| 06 Mar 24 |
6.90000 -0.60 |
7.05 | 6.65 | 7.05 | 81,142 |
| 05 Mar 24 |
7.50000 -0.20 |
7.60 | 7.05 | 7.50 | 51,741 |
| 04 Mar 24 |
7.70000 -0.55 |
8.00 | 7.47 | 8.00 | 177,669 |
| 01 Mar 24 |
8.25000 +0.00 |
8.32 | 8.00 | 8.25 | 122,788 |
| 29 Feb 24 |
8.25000 +0.00 |
8.31 | 8.01 | 8.25 | 67,767 |
| 28 Feb 24 |
8.25000 +0.00 |
8.50 | 8.15 | 8.25 | 30,370 |
| 27 Feb 24 |
8.25000 -0.25 |
8.25 | 8.00 | 8.25 | 221,213 |
| 26 Feb 24 |
8.50000 -0.50 |
8.55 | 8.00 | 8.55 | 76,756 |
| 23 Feb 24 |
9.00000 +0.00 |
9.49 | 8.62 | 9.00 | 48,806 |
| 22 Feb 24 |
9.00000 +0.00 |
9.40 | 8.52 | 9.00 | 72,874 |
| 21 Feb 24 |
9.00000 +0.25 |
9.00 | 8.50 | 8.75 | 99,458 |
| 20 Feb 24 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 1,052 |
| 19 Feb 24 |
8.75000 -0.50 |
9.00 | 8.23 | 9.00 | 193,200 |
| 16 Feb 24 |
9.25000 -0.25 |
9.98 | 8.63 | 9.25 | 74,303 |
| 15 Feb 24 |
9.50000 +0.50 |
10.00 | 8.52 | 9.00 | 332,123 |
| 14 Feb 24 |
9.00000 +0.00 |
9.50 | 8.75 | 9.00 | 13,399 |
| 13 Feb 24 |
9.00000 +0.00 |
9.50 | 9.00 | 9.00 | 15,642 |
| 12 Feb 24 |
9.00000 +0.00 |
9.50 | 8.60 | 9.00 | 14,264 |
| 09 Feb 24 |
9.00000 -1.00 |
10.20 | 8.75 | 10.00 | 95,618 |
| 08 Feb 24 |
10.00000 +1.00 |
10.53 | 8.75 | 9.00 | 325,219 |
| 07 Feb 24 |
9.00000 +1.00 |
9.41 | 8.47 | 8.47 | 458,084 |
| 06 Feb 24 |
8.00000 +0.00 |
8.30 | 8.00 | 8.00 | 29,242 |
| 05 Feb 24 |
8.00000 +0.10 |
8.18 | 7.50 | 7.90 | 75,538 |
| 02 Feb 24 |
7.90000 +0.15 |
7.90 | 7.53 | 7.75 | 74,766 |
| 01 Feb 24 |
7.75000 -0.25 |
8.00 | 7.44 | 8.00 | 71,404 |
| 31 Jan 24 |
8.00000 -0.25 |
8.13 | 7.50 | 8.13 | 90,296 |
| 30 Jan 24 |
8.25000 +0.00 |
8.72 | 8.10 | 8.25 | 236,225 |
| 29 Jan 24 |
8.25000 +1.40 |
8.45 | 7.16 | 7.16 | 303,178 |
| 26 Jan 24 |
6.85000 +0.00 |
7.20 | 6.85 | 6.85 | 695 |
| 25 Jan 24 |
6.85000 +0.00 |
7.20 | 6.85 | 6.85 | 10,083 |
| 24 Jan 24 |
6.85000 +0.00 |
7.16 | 6.50 | 6.85 | 30,841 |
| 23 Jan 24 |
6.85000 -0.15 |
7.18 | 6.81 | 7.00 | 26,798 |
| 19 Jan 24 |
7.00000 +0.00 |
7.35 | 6.50 | 7.00 | 25,123 |
| 18 Jan 24 |
7.00000 +0.00 |
7.40 | 7.00 | 7.00 | 2,405 |
| 17 Jan 24 |
7.00000 +0.25 |
7.00 | 6.76 | 6.76 | 82,185 |
| 16 Jan 24 |
6.75000 -0.50 |
7.43 | 6.50 | 7.25 | 228,151 |
| 15 Jan 24 |
7.25000 +0.85 |
7.47 | 6.52 | 6.52 | 245,335 |
| 12 Jan 24 |
6.40000 +0.15 |
6.49 | 6.30 | 6.30 | 125,000 |
| 11 Jan 24 |
6.25000 +0.10 |
6.36 | 5.85 | 6.15 | 283,269 |
| 10 Jan 24 |
6.15000 +0.15 |
6.15 | 5.80 | 5.90 | 158,038 |
| 09 Jan 24 |
6.00000 -0.75 |
6.72 | 6.00 | 6.72 | 239,814 |
| 08 Jan 24 |
6.75000 +0.00 |
6.75 | 6.72 | 6.75 | 631 |
| 05 Jan 24 |
6.75000 +0.00 |
7.00 | 6.51 | 6.75 | 52,781 |
| 04 Jan 24 |
6.75000 +0.00 |
6.95 | 6.50 | 6.75 | 149,728 |
| 03 Jan 24 |
6.75000 +1.50 |
7.49 | 6.18 | 6.18 | 1,823,123 |
| 02 Jan 24 |
5.25000 +0.00 |
5.45 | 5.00 | 5.25 | 56,980 |
| 29 Dec 23 |
5.25000 +0.00 |
5.40 | 5.25 | 5.25 | 20,186 |
| 28 Dec 23 |
5.25000 +0.00 |
5.45 | 5.25 | 5.25 | 55 |
| 27 Dec 23 |
5.25000 +0.15 |
5.45 | 4.74 | 5.10 | 136,722 |
| 22 Dec 23 |
5.10000 +0.00 |
5.22 | 5.10 | 5.10 | 20,000 |
| 21 Dec 23 |
5.10000 +0.00 |
5.22 | 4.71 | 5.10 | 169,159 |
| 20 Dec 23 |
5.10000 +0.00 |
5.10 | 4.10 | 5.10 | 1,216,744 |
| 19 Dec 23 |
5.10000 +0.00 |
5.20 | 5.00 | 5.10 | 210,596 |
| 18 Dec 23 |
5.10000 -0.15 |
5.30 | 5.00 | 5.25 | 109,806 |
| 15 Dec 23 |
5.25000 -2.00 |
5.60 | 5.02 | 5.25 | 1,497,001 |
| 14 Dec 23 |
7.25000 +1.25 |
7.35 | 6.20 | 6.20 | 643,378 |
| 13 Dec 23 |
6.00000 +0.40 |
6.00 | 5.84 | 5.84 | 108,458 |
| 12 Dec 23 |
5.60000 +0.35 |
5.69 | 5.05 | 5.25 | 151,698 |
| 11 Dec 23 |
5.25000 -0.35 |
5.50 | 5.20 | 5.50 | 66,870 |
| 08 Dec 23 |
5.60000 +0.00 |
5.60 | 5.21 | 5.60 | 4,691 |
| 07 Dec 23 |
5.60000 +0.00 |
5.60 | 5.22 | 5.60 | 20,000 |
| 06 Dec 23 |
5.60000 -0.15 |
5.60 | 5.21 | 5.60 | 107,515 |
| 05 Dec 23 |
5.75000 +0.00 |
5.78 | 5.50 | 5.75 | 112,321 |
| 04 Dec 23 |
5.75000 -0.05 |
5.88 | 5.60 | 5.80 | 17,200 |
| 01 Dec 23 |
5.80000 +0.00 |
5.98 | 5.60 | 5.80 | 61,693 |
| 30 Nov 23 |
5.80000 -0.25 |
5.80 | 5.61 | 5.80 | 36,602 |
| 29 Nov 23 |
6.05000 +0.00 |
6.24 | 5.61 | 6.05 | 65,287 |
| 28 Nov 23 |
6.05000 -0.10 |
6.30 | 5.50 | 6.15 | 1,284,824 |
| 24 Nov 23 |
6.15000 +0.00 |
6.15 | 6.00 | 6.15 | 78,183 |
| 23 Nov 23 |
6.15000 +0.00 |
6.25 | 6.01 | 6.15 | 107,829 |
| 22 Nov 23 |
6.15000 +0.00 |
6.27 | 6.08 | 6.15 | 17,794 |
| 21 Nov 23 |
6.15000 +0.00 |
6.30 | 6.15 | 6.15 | 2 |
| 20 Nov 23 |
6.15000 +0.00 |
6.15 | 6.01 | 6.15 | 60 |
| 17 Nov 23 |
6.15000 +0.00 |
6.15 | 6.08 | 6.15 | 12,608 |
| 15 Nov 23 |
6.15000 +0.00 |
6.28 | 6.08 | 6.15 | 46,263 |
| 14 Nov 23 |
6.15000 -0.10 |
6.30 | 6.15 | 6.25 | 2 |
| 13 Nov 23 |
6.25000 +0.00 |
6.25 | 6.13 | 6.25 | 48,896 |
| 10 Nov 23 |
6.25000 +0.00 |
6.49 | 6.13 | 6.25 | 113,187 |
| 09 Nov 23 |
6.25000 +0.00 |
6.25 | 6.11 | 6.25 | 3,782 |
| 08 Nov 23 |
6.25000 +0.15 |
6.25 | 6.05 | 6.10 | 127,500 |
| 07 Nov 23 |
6.10000 +0.00 |
6.18 | 6.10 | 6.10 | 10,147 |
| 06 Nov 23 |
6.10000 -0.05 |
6.20 | 6.06 | 6.15 | 29,637 |
| 03 Nov 23 |
6.15000 +0.00 |
6.29 | 6.15 | 6.15 | 1 |
| 02 Nov 23 |
6.15000 +0.00 |
6.20 | 6.15 | 6.15 | 16,064 |
| 01 Nov 23 |
6.15000 +0.00 |
6.20 | 6.06 | 6.15 | 9,810 |
| 31 Oct 23 |
6.15000 +0.00 |
6.20 | 6.15 | 6.15 | 5,027 |
| 30 Oct 23 |
6.15000 -0.25 |
6.50 | 6.00 | 6.40 | 129,887 |
| 27 Oct 23 |
6.40000 -0.15 |
6.74 | 6.30 | 6.55 | 154,551 |
| 26 Oct 23 |
6.55000 -0.20 |
6.75 | 6.31 | 6.75 | 154,111 |
| 25 Oct 23 |
6.75000 +0.00 |
6.75 | 6.66 | 6.75 | 10,404 |
| 23 Oct 23 |
6.75000 +0.00 |
7.00 | 6.66 | 6.75 | 89,378 |
| 20 Oct 23 |
6.75000 +0.00 |
6.95 | 6.75 | 6.75 | 72 |
| 19 Oct 23 |
6.75000 +0.00 |
6.75 | 6.66 | 6.75 | 3,313 |
| 18 Oct 23 |
6.75000 -0.25 |
7.40 | 6.70 | 7.00 | 300,019 |
| 17 Oct 23 |
7.00000 +0.15 |
7.45 | 6.52 | 6.85 | 530,453 |
| 16 Oct 23 |
6.85000 -0.40 |
7.20 | 6.70 | 7.20 | 707,636 |
| 13 Oct 23 |
7.25000 +0.00 |
7.35 | 7.25 | 7.25 | 8,232 |
| 12 Oct 23 |
7.25000 +0.00 |
7.25 | 7.02 | 7.25 | 49,036 |
| 11 Oct 23 |
7.25000 +0.00 |
7.25 | 7.16 | 7.25 | 14,321 |
| 10 Oct 23 |
7.25000 +0.00 |
7.25 | 7.16 | 7.25 | 5 |
| 09 Oct 23 |
7.25000 +0.00 |
7.25 | 7.23 | 7.25 | 15,948 |
| 05 Oct 23 |
7.25000 +0.00 |
7.45 | 7.05 | 7.25 | 52,734 |
| 04 Oct 23 |
7.25000 -0.10 |
7.40 | 7.00 | 7.35 | 291,711 |
| 02 Oct 23 |
7.35000 +0.00 |
7.47 | 7.26 | 7.35 | 145,519 |
| 29 Sep 23 |
7.35000 -0.15 |
7.80 | 7.20 | 7.50 | 238,979 |
| 28 Sep 23 |
7.50000 +0.10 |
7.80 | 7.30 | 7.30 | 82,559 |
| 27 Sep 23 |
7.40000 -0.20 |
7.50 | 7.30 | 7.50 | 199,392 |
| 26 Sep 23 |
7.60000 -0.15 |
8.00 | 7.50 | 7.75 | 254,085 |
| 25 Sep 23 |
7.75000 -1.50 |
9.00 | 7.00 | 9.00 | 1,183,962 |
| 22 Sep 23 |
9.25000 +0.15 |
9.47 | 9.01 | 9.10 | 192,862 |
| 21 Sep 23 |
9.10000 +0.40 |
9.10 | 8.51 | 8.70 | 54,468 |
| 20 Sep 23 |
8.70000 +0.30 |
8.99 | 8.30 | 8.40 | 2,451,407 |
| 19 Sep 23 |
8.40000 -0.10 |
8.49 | 8.37 | 8.37 | 453,704 |
| 18 Sep 23 |
8.50000 +0.10 |
8.50 | 7.68 | 8.40 | 577,951 |
| 15 Sep 23 |
8.40000 +0.00 |
8.40 | 8.32 | 8.40 | 109,801 |
| 14 Sep 23 |
8.40000 +0.00 |
8.46 | 8.32 | 8.40 | 63,797 |
| 13 Sep 23 |
8.40000 +0.00 |
8.40 | 8.13 | 8.40 | 128,632 |
| 11 Sep 23 |
8.40000 -0.25 |
8.58 | 8.10 | 8.58 | 58,027 |
| 08 Sep 23 |
8.65000 +0.00 |
8.65 | 8.30 | 8.65 | 2,520 |
| 07 Sep 23 |
8.65000 +0.00 |
8.65 | 8.05 | 8.65 | 362,447 |
| 06 Sep 23 |
8.65000 +0.00 |
8.65 | 8.30 | 8.65 | 50,000 |
| 05 Sep 23 |
8.65000 -0.10 |
8.65 | 8.48 | 8.65 | 26,411 |
| 04 Sep 23 |
8.75000 +0.00 |
8.75 | 8.00 | 8.75 | 57,500 |
| 01 Sep 23 |
8.75000 +0.00 |
8.75 | 8.51 | 8.75 | 101,486 |
| 31 Aug 23 |
8.75000 +0.05 |
8.75 | 8.51 | 8.75 | 50,000 |
| 30 Aug 23 |
8.70000 +0.30 |
8.73 | 8.30 | 8.40 | 117,725 |
| 29 Aug 23 |
8.40000 -0.70 |
9.00 | 8.30 | 9.00 | 158,510 |
| 25 Aug 23 |
9.10000 +0.00 |
9.10 | 9.00 | 9.10 | 50,214 |
| 24 Aug 23 |
9.10000 +0.00 |
9.12 | 9.00 | 9.10 | 53,500 |
| 23 Aug 23 |
9.10000 +0.00 |
9.12 | 8.96 | 9.10 | 67,626 |
| 22 Aug 23 |
9.10000 +0.00 |
9.15 | 9.00 | 9.10 | 47,164 |
| 21 Aug 23 |
9.10000 -0.35 |
9.40 | 9.05 | 9.40 | 240,624 |
| 18 Aug 23 |
9.45000 -0.25 |
9.69 | 9.40 | 9.55 | 203,188 |
| 17 Aug 23 |
9.70000 +0.00 |
9.75 | 9.45 | 9.70 | 115,231 |
| 16 Aug 23 |
9.70000 +0.00 |
9.70 | 9.53 | 9.70 | 13,540 |
| 15 Aug 23 |
9.70000 +0.00 |
9.89 | 9.70 | 9.70 | 5,747 |
| 14 Aug 23 |
9.70000 -0.13 |
10.10 | 9.54 | 9.82 | 64,010 |
| 11 Aug 23 |
9.82500 -0.30 |
10.20 | 9.82 | 10.20 | 35,457 |
| 10 Aug 23 |
10.12500 -0.13 |
10.24 | 10.01 | 10.24 | 69,646 |
| 09 Aug 23 |
10.25000 +0.00 |
10.27 | 10.10 | 10.25 | 115,030 |
| 08 Aug 23 |
10.25000 -1.13 |
11.70 | 10.00 | 11.38 | 1,958,571 |
| 07 Aug 23 |
11.37500 +1.48 |
11.74 | 9.80 | 9.90 | 941,254 |
| 03 Aug 23 |
9.90000 +0.00 |
9.93 | 9.80 | 9.90 | 9,950 |
| 02 Aug 23 |
9.90000 +0.00 |
9.90 | 9.80 | 9.90 | 130,896 |
| 01 Aug 23 |
9.90000 +0.00 |
9.90 | 9.80 | 9.90 | 66 |
| 31 Jul 23 |
9.90000 +0.00 |
9.90 | 9.73 | 9.90 | 30,751 |
| 28 Jul 23 |
9.90000 +0.00 |
10.00 | 9.81 | 9.90 | 5,549 |
| 27 Jul 23 |
9.90000 +0.00 |
9.90 | 9.81 | 9.90 | 6,002 |
| 26 Jul 23 |
9.90000 +0.00 |
9.90 | 9.81 | 9.90 | 13,160 |
| 25 Jul 23 |
9.90000 +0.00 |
9.90 | 9.83 | 9.90 | 5,086 |
| 24 Jul 23 |
9.90000 +0.05 |
9.90 | 9.81 | 9.85 | 25,000 |
| 21 Jul 23 |
9.85000 +0.05 |
9.85 | 9.81 | 9.81 | 26,157 |
| 20 Jul 23 |
9.80000 +0.15 |
9.80 | 9.50 | 9.65 | 183,175 |
| 19 Jul 23 |
9.65000 +0.10 |
9.65 | 9.35 | 9.55 | 309,615 |
| 18 Jul 23 |
9.55000 -0.05 |
9.61 | 9.30 | 9.60 | 56,800 |
| 17 Jul 23 |
9.60000 +0.15 |
10.25 | 9.50 | 10.00 | 971,335 |
| 14 Jul 23 |
9.45000 +0.05 |
9.45 | 9.30 | 9.40 | 154,750 |
| 13 Jul 23 |
9.40000 +0.00 |
9.40 | 9.30 | 9.40 | 40,118 |
| 12 Jul 23 |
9.40000 -0.20 |
9.40 | 9.26 | 9.40 | 15,000 |
| 11 Jul 23 |
9.60000 -0.15 |
9.60 | 9.25 | 9.60 | 100,000 |
| 10 Jul 23 |
9.75000 -0.05 |
9.75 | 9.50 | 9.75 | 42,277 |
| 07 Jul 23 |
9.80000 +0.00 |
9.80 | 9.60 | 9.80 | 6,511 |
| 06 Jul 23 |
9.80000 +0.00 |
9.80 | 9.60 | 9.80 | 32,563 |
| 05 Jul 23 |
9.80000 +0.00 |
9.87 | 9.60 | 9.80 | 13,010 |
| 04 Jul 23 |
9.80000 +0.15 |
9.80 | 9.60 | 9.65 | 5,000 |
| 03 Jul 23 |
9.65000 +0.00 |
9.68 | 9.65 | 9.65 | 29,663 |
| 30 Jun 23 |
9.65000 +0.05 |
9.70 | 9.55 | 9.60 | 224,154 |
| 29 Jun 23 |
9.60000 -0.75 |
10.44 | 9.52 | 10.35 | 115,852 |
| 28 Jun 23 |
10.35000 +0.00 |
10.48 | 10.00 | 10.15 | 166,555 |
| 27 Jun 23 |
10.35000 -2.52 |
12.69 | 10.29 | 12.69 | 1,111,707 |
| 26 Jun 23 |
12.87500 -0.38 |
13.02 | 12.75 | 13.02 | 22,746 |
| 22 Jun 23 |
13.25000 +0.00 |
13.40 | 13.25 | 13.25 | 38 |
| 21 Jun 23 |
13.25000 -0.38 |
13.50 | 13.25 | 13.50 | 10,000 |
| 20 Jun 23 |
13.62500 +0.00 |
13.63 | 13.50 | 13.63 | 15,756 |
| 19 Jun 23 |
13.62500 +0.00 |
13.63 | 13.50 | 13.63 | 322 |
| 16 Jun 23 |
13.62500 -0.38 |
13.63 | 13.50 | 13.63 | 54,074 |
| 15 Jun 23 |
14.00000 +0.25 |
14.00 | 13.70 | 13.75 | 188,747 |
| 14 Jun 23 |
13.75000 +0.00 |
13.75 | 13.50 | 13.75 | 6,433 |
| 12 Jun 23 |
13.75000 +0.00 |
13.75 | 13.60 | 13.75 | 4,157 |
| 09 Jun 23 |
13.75000 +0.00 |
13.75 | 13.60 | 13.75 | 29,485 |
| 08 Jun 23 |
13.75000 +1.25 |
13.99 | 12.90 | 12.90 | 427,146 |
| 07 Jun 23 |
12.50000 +0.00 |
12.98 | 12.12 | 12.50 | 6,392 |
| 06 Jun 23 |
12.50000 -0.75 |
13.00 | 12.50 | 13.00 | 111,535 |
| 05 Jun 23 |
13.25000 +0.00 |
13.73 | 13.20 | 13.73 | 139,583 |
| 02 Jun 23 |
13.25000 +0.00 |
13.49 | 13.01 | 13.25 | 3,177 |
| 31 May 23 |
13.25000 +0.00 |
13.41 | 13.25 | 13.25 | 2,000 |
| 30 May 23 |
13.25000 +0.00 |
13.50 | 13.00 | 13.25 | 103,129 |
| 26 May 23 |
13.25000 -1.00 |
14.00 | 13.25 | 14.00 | 165,006 |
| 25 May 23 |
14.25000 +0.00 |
14.25 | 14.01 | 14.25 | 7,214 |
| 24 May 23 |
14.25000 -0.38 |
14.25 | 14.05 | 14.25 | 55,000 |
| 23 May 23 |
14.62500 -0.38 |
14.86 | 14.50 | 14.86 | 133,700 |
| 22 May 23 |
15.00000 +0.00 |
15.19 | 14.86 | 15.00 | 22,392 |
| 19 May 23 |
15.00000 +0.00 |
15.00 | 14.86 | 15.00 | 52,477 |
| 18 May 23 |
15.00000 +0.25 |
15.25 | 15.00 | 15.00 | 57,385 |
| 17 May 23 |
14.75000 -0.38 |
14.75 | 14.56 | 14.75 | 26,489 |
| 16 May 23 |
15.12500 +0.00 |
15.13 | 15.03 | 15.13 | 136,567 |
| 15 May 23 |
15.12500 +0.00 |
15.48 | 15.01 | 15.13 | 9,384 |
| 12 May 23 |
15.12500 +0.00 |
15.49 | 15.00 | 15.13 | 15,279 |
| 11 May 23 |
15.12500 +0.13 |
15.45 | 14.83 | 15.00 | 70,361 |
| 10 May 23 |
15.00000 -0.25 |
15.45 | 15.00 | 15.25 | 22,879 |
| 09 May 23 |
15.25000 -0.50 |
15.50 | 15.25 | 15.50 | 32,192 |
| 05 May 23 |
15.75000 +0.00 |
15.75 | 15.50 | 15.75 | 8,550 |
| 04 May 23 |
15.75000 +3.00 |
15.95 | 12.90 | 12.90 | 678,224 |
| 03 May 23 |
12.75000 +0.25 |
13.00 | 12.35 | 12.50 | 138,166 |
| 02 May 23 |
12.50000 -0.25 |
13.00 | 12.25 | 12.75 | 82,242 |
| 28 Apr 23 |
12.75000 -0.25 |
12.82 | 12.75 | 12.82 | 3,864 |
| 27 Apr 23 |
13.00000 -0.13 |
13.24 | 12.81 | 13.13 | 42,038 |
| 26 Apr 23 |
13.12500 +0.00 |
13.13 | 12.82 | 13.13 | 152 |
| 25 Apr 23 |
13.12500 +0.00 |
13.25 | 12.86 | 13.13 | 9,233 |
| 24 Apr 23 |
13.12500 +0.00 |
13.25 | 12.76 | 13.13 | 83,551 |
| 21 Apr 23 |
13.12500 +0.00 |
13.19 | 12.76 | 13.13 | 73,929 |
| 20 Apr 23 |
13.12500 +0.00 |
13.25 | 13.13 | 13.13 | 747 |
| 19 Apr 23 |
13.12500 +0.00 |
13.25 | 12.89 | 13.13 | 32,500 |
| 18 Apr 23 |
13.12500 +0.63 |
13.49 | 12.90 | 12.90 | 191,846 |
| 17 Apr 23 |
12.50000 +0.13 |
12.74 | 12.23 | 12.38 | 57,939 |
| 14 Apr 23 |
12.37500 -0.88 |
13.40 | 12.23 | 13.25 | 248,895 |
| 13 Apr 23 |
13.25000 -0.13 |
13.43 | 13.25 | 13.38 | 5,220 |
| 12 Apr 23 |
13.37500 +0.00 |
13.48 | 13.07 | 13.38 | 3,670 |
| 11 Apr 23 |
13.37500 +0.13 |
13.58 | 13.01 | 13.25 | 49,475 |
| 06 Apr 23 |
13.25000 +0.00 |
13.44 | 13.01 | 13.25 | 17,148 |
| 05 Apr 23 |
13.25000 +0.13 |
13.46 | 13.03 | 13.13 | 69,210 |
| 04 Apr 23 |
13.12500 -0.88 |
14.23 | 13.03 | 14.00 | 137,721 |
| 03 Apr 23 |
14.00000 +0.00 |
14.00 | 13.60 | 14.00 | 75,000 |
| 31 Mar 23 |
14.00000 -0.63 |
14.25 | 13.60 | 14.25 | 5,182 |
| 30 Mar 23 |
14.62500 +0.75 |
14.90 | 14.00 | 14.25 | 331,831 |
| 29 Mar 23 |
13.87500 +0.00 |
13.95 | 13.51 | 13.88 | 3,026 |
| 28 Mar 23 |
13.87500 +0.00 |
13.88 | 13.51 | 13.88 | 848 |
| 24 Mar 23 |
13.87500 +0.00 |
14.24 | 13.70 | 13.88 | 32,000 |
| 23 Mar 23 |
13.87500 +0.63 |
13.88 | 13.50 | 13.50 | 80,214 |
| 22 Mar 23 |
13.25000 -0.50 |
13.64 | 13.02 | 13.64 | 44,324 |
| 21 Mar 23 |
13.75000 +1.00 |
14.00 | 13.00 | 13.00 | 173,841 |
| 20 Mar 23 |
12.75000 -1.50 |
14.00 | 12.69 | 14.00 | 174,545 |
| 17 Mar 23 |
14.25000 +0.50 |
14.34 | 13.55 | 13.75 | 182,680 |
| 16 Mar 23 |
13.75000 +0.00 |
13.75 | 13.55 | 13.75 | 12,307 |
| 15 Mar 23 |
13.75000 -1.38 |
14.52 | 13.00 | 14.52 | 383,136 |
| 14 Mar 23 |
15.12500 +0.00 |
15.13 | 15.02 | 15.13 | 5,700 |
| 13 Mar 23 |
15.12500 -0.63 |
15.60 | 14.50 | 15.60 | 146,716 |
| 10 Mar 23 |
15.75000 -0.25 |
15.75 | 15.26 | 15.75 | 63,000 |
| 09 Mar 23 |
16.00000 -0.25 |
16.38 | 15.66 | 16.25 | 11,959 |
| 08 Mar 23 |
16.25000 -0.50 |
16.98 | 16.00 | 16.75 | 66,208 |
| 07 Mar 23 |
16.75000 +0.00 |
17.42 | 16.53 | 16.75 | 183,997 |
| 06 Mar 23 |
16.75000 +2.25 |
17.00 | 14.88 | 14.88 | 693,746 |
| 03 Mar 23 |
14.50000 +0.00 |
15.00 | 14.06 | 14.50 | 47,222 |
| 02 Mar 23 |
14.50000 +0.00 |
14.67 | 14.50 | 14.50 | 34 |
| 01 Mar 23 |
14.50000 -0.50 |
14.67 | 14.01 | 14.67 | 52,329 |
| 28 Feb 23 |
15.00000 -0.75 |
15.45 | 14.60 | 15.45 | 185,021 |
| 27 Feb 23 |
15.75000 +0.25 |
15.75 | 15.26 | 15.75 | 21,064 |
| 24 Feb 23 |
15.50000 +0.00 |
15.59 | 15.15 | 15.59 | 72,909 |
| 23 Feb 23 |
15.50000 -0.13 |
15.64 | 15.20 | 15.63 | 152,000 |
| 22 Feb 23 |
15.62500 -0.13 |
15.99 | 15.55 | 15.75 | 42,182 |
| 21 Feb 23 |
15.75000 +0.00 |
15.75 | 15.50 | 15.75 | 100,000 |
| 20 Feb 23 |
15.75000 +0.00 |
16.09 | 15.75 | 15.75 | 19,901 |
| 17 Feb 23 |
15.75000 -0.13 |
15.97 | 15.51 | 15.88 | 53,136 |
| 16 Feb 23 |
15.87500 -0.13 |
16.19 | 15.76 | 16.00 | 59,193 |
| 15 Feb 23 |
16.00000 +1.38 |
16.00 | 14.65 | 14.65 | 313,588 |
| 14 Feb 23 |
14.62500 -0.38 |
15.20 | 14.37 | 15.00 | 93,889 |
| 13 Feb 23 |
15.00000 +0.38 |
15.00 | 14.35 | 14.63 | 193,726 |
| 10 Feb 23 |
14.62500 -1.00 |
15.31 | 14.31 | 15.31 | 82,761 |
| 09 Feb 23 |
15.62500 +0.13 |
15.85 | 15.06 | 15.50 | 145,582 |
| 08 Feb 23 |
15.50000 +0.75 |
15.50 | 14.81 | 14.81 | 37,155 |
| 07 Feb 23 |
14.75000 +0.88 |
15.22 | 13.77 | 13.88 | 441,744 |
| 06 Feb 23 |
13.87500 -0.38 |
14.10 | 13.80 | 14.10 | 61,435 |
| 03 Feb 23 |
14.25000 -0.25 |
14.50 | 14.20 | 14.50 | 43,758 |
| 02 Feb 23 |
14.50000 +0.00 |
14.59 | 14.20 | 14.50 | 133,877 |
| 01 Feb 23 |
14.50000 +0.13 |
14.75 | 14.16 | 14.38 | 58,420 |
| 31 Jan 23 |
14.37500 -0.63 |
15.00 | 14.01 | 15.00 | 99,100 |
| 30 Jan 23 |
15.00000 -0.25 |
15.25 | 14.01 | 15.25 | 365,576 |
| 27 Jan 23 |
15.25000 -0.50 |
15.78 | 15.05 | 15.75 | 66,975 |
| 26 Jan 23 |
15.75000 +0.00 |
15.80 | 15.75 | 15.75 | 50,000 |
| 25 Jan 23 |
15.75000 -0.75 |
16.34 | 15.52 | 16.34 | 106,744 |
| 24 Jan 23 |
16.50000 -0.38 |
17.01 | 15.50 | 16.88 | 209,766 |
| 23 Jan 23 |
16.87500 +3.13 |
17.26 | 15.00 | 15.00 | 1,757,060 |
| 20 Jan 23 |
13.75000 +1.00 |
14.00 | 12.55 | 12.88 | 369,652 |
| 19 Jan 23 |
12.75000 -0.13 |
13.00 | 12.57 | 12.88 | 111,000 |
| 18 Jan 23 |
12.87500 -0.25 |
12.91 | 12.76 | 12.91 | 85,883 |
| 17 Jan 23 |
13.12500 -0.13 |
13.50 | 12.50 | 13.25 | 303,677 |
| 16 Jan 23 |
13.25000 -0.75 |
14.85 | 13.05 | 14.00 | 251,886 |
| 13 Jan 23 |
14.00000 +1.88 |
14.49 | 12.06 | 12.13 | 474,425 |
| 12 Jan 23 |
12.12500 -0.50 |
12.74 | 12.05 | 12.63 | 267,550 |
| 11 Jan 23 |
12.62500 -0.25 |
12.85 | 12.50 | 12.85 | 54,608 |
| 10 Jan 23 |
12.87500 -0.50 |
13.99 | 12.75 | 13.63 | 446,166 |
| 09 Jan 23 |
13.37500 -0.25 |
13.51 | 13.26 | 13.51 | 236,650 |
| 06 Jan 23 |
13.62500 -0.63 |
14.40 | 13.10 | 14.25 | 373,891 |
| 05 Jan 23 |
14.25000 -0.25 |
14.99 | 14.01 | 14.50 | 87,190 |
| 04 Jan 23 |
14.50000 -0.75 |
15.00 | 14.00 | 15.00 | 212,998 |
| 03 Jan 23 |
15.25000 -0.13 |
15.49 | 15.01 | 15.38 | 29,895 |
| 30 Dec 22 |
15.37500 +0.00 |
15.51 | 15.05 | 15.38 | 11,000 |
| 29 Dec 22 |
15.37500 +0.00 |
15.38 | 15.01 | 15.38 | 4,435 |
| 28 Dec 22 |
15.37500 +0.13 |
15.69 | 14.59 | 15.25 | 322,654 |
| 23 Dec 22 |
15.25000 +0.00 |
15.68 | 15.20 | 15.25 | 65,643 |
| 22 Dec 22 |
15.25000 -0.50 |
15.75 | 15.25 | 15.75 | 34,212 |
| 21 Dec 22 |
15.75000 +0.13 |
15.90 | 14.67 | 15.63 | 188,716 |
| 20 Dec 22 |
15.62500 +0.75 |
16.00 | 14.76 | 14.88 | 215,605 |
| 19 Dec 22 |
14.87500 +0.50 |
15.00 | 14.25 | 14.38 | 215,671 |
| 16 Dec 22 |
14.37500 -1.38 |
15.70 | 13.10 | 15.70 | 536,838 |
| 15 Dec 22 |
15.75000 -2.38 |
18.10 | 15.00 | 18.10 | 425,088 |
| 14 Dec 22 |
18.12500 -0.25 |
18.13 | 17.85 | 18.13 | 24,242 |
| 13 Dec 22 |
18.37500 -0.13 |
18.50 | 17.75 | 18.50 | 136,092 |
| 12 Dec 22 |
18.50000 +1.00 |
19.00 | 17.60 | 17.60 | 152,787 |
| 09 Dec 22 |
17.50000 +2.00 |
18.50 | 15.11 | 15.50 | 458,243 |
| 08 Dec 22 |
15.50000 -0.50 |
15.65 | 15.50 | 15.65 | 78,833 |
| 07 Dec 22 |
16.00000 +1.13 |
16.49 | 14.80 | 14.88 | 98,566 |
| 06 Dec 22 |
14.87500 +0.13 |
15.00 | 14.50 | 14.50 | 94,304 |
| 02 Dec 22 |
14.75000 +0.00 |
14.75 | 14.55 | 14.75 | 13,587 |
| 01 Dec 22 |
14.75000 +0.00 |
14.94 | 14.55 | 14.75 | 1,003 |
| 30 Nov 22 |
14.75000 +0.00 |
15.00 | 14.75 | 14.75 | 25,000 |
| 29 Nov 22 |
14.75000 -0.75 |
15.39 | 14.51 | 15.39 | 84,582 |
| 28 Nov 22 |
15.50000 -0.25 |
15.50 | 15.00 | 15.50 | 12,231 |
| 25 Nov 22 |
15.75000 +0.00 |
15.75 | 15.00 | 15.75 | 16,264 |
| 24 Nov 22 |
15.75000 +0.25 |
15.75 | 15.00 | 15.50 | 61,777 |
| 23 Nov 22 |
15.50000 +0.00 |
15.50 | 15.01 | 15.50 | 15,697 |
| 22 Nov 22 |
15.50000 +0.00 |
15.50 | 15.40 | 15.50 | 9,737 |
| 21 Nov 22 |
15.50000 +0.00 |
15.50 | 15.01 | 15.50 | 8,953 |
| 18 Nov 22 |
15.50000 +0.00 |
15.50 | 15.01 | 15.50 | 1,060 |
| 17 Nov 22 |
15.50000 -0.50 |
15.50 | 15.05 | 15.50 | 160,000 |
| 16 Nov 22 |
16.00000 +0.25 |
16.45 | 15.50 | 16.00 | 33,664 |
| 15 Nov 22 |
15.75000 +0.00 |
16.00 | 15.61 | 15.75 | 7,763 |
| 14 Nov 22 |
15.75000 +0.00 |
16.00 | 15.75 | 15.75 | 1,490 |
| 11 Nov 22 |
15.75000 +0.63 |
16.00 | 15.17 | 15.17 | 77,777 |
| 10 Nov 22 |
15.12500 +0.00 |
15.17 | 14.76 | 15.13 | 20,068 |
| 09 Nov 22 |
15.12500 -0.13 |
15.20 | 14.75 | 15.20 | 71,042 |
| 08 Nov 22 |
15.25000 +0.00 |
15.40 | 15.25 | 15.25 | 35,000 |
| 07 Nov 22 |
15.25000 +0.00 |
15.31 | 15.00 | 15.25 | 7,100 |
| 04 Nov 22 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 5,524 |
| 03 Nov 22 |
15.25000 +0.00 |
15.25 | 15.24 | 15.25 | 33,523 |
| 02 Nov 22 |
15.25000 +0.00 |
15.27 | 15.00 | 15.25 | 10,139 |
| 01 Nov 22 |
15.25000 +0.00 |
15.27 | 15.00 | 15.25 | 12,985 |
| 31 Oct 22 |
15.25000 +0.00 |
15.32 | 15.00 | 15.25 | 7,411 |
| 28 Oct 22 |
15.25000 +0.00 |
15.28 | 14.81 | 15.25 | 50,780 |
| 27 Oct 22 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 15,542 |
| 26 Oct 22 |
15.25000 +0.00 |
15.49 | 13.65 | 15.25 | 299,727 |
| 25 Oct 22 |
15.25000 -1.13 |
16.19 | 14.77 | 16.19 | 34,903 |
| 24 Oct 22 |
16.37500 +0.00 |
16.38 | 15.75 | 16.38 | 15,924 |
| 21 Oct 22 |
16.37500 +0.00 |
16.38 | 15.75 | 16.38 | 5,911 |
| 20 Oct 22 |
16.37500 +0.00 |
16.38 | 16.23 | 16.38 | 20,587 |
| 19 Oct 22 |
16.37500 +0.00 |
16.38 | 16.25 | 16.38 | 196 |
| 18 Oct 22 |
16.37500 -0.13 |
16.38 | 16.00 | 16.38 | 39,657 |
| 17 Oct 22 |
16.50000 +0.13 |
16.50 | 16.01 | 16.38 | 38,723 |
| 14 Oct 22 |
16.37500 +0.00 |
16.38 | 16.30 | 16.38 | 5,000 |
| 13 Oct 22 |
16.37500 +0.00 |
16.38 | 16.25 | 16.38 | 3,758 |
| 12 Oct 22 |
16.37500 +0.00 |
16.38 | 16.27 | 16.38 | 6,299 |
| 11 Oct 22 |
16.37500 +0.00 |
16.38 | 16.25 | 16.38 | 3,000 |
| 10 Oct 22 |
16.37500 +0.00 |
16.38 | 16.25 | 16.38 | 31,333 |
| 07 Oct 22 |
16.37500 +0.00 |
16.38 | 16.25 | 16.38 | 2,794 |
| 06 Oct 22 |
16.37500 +0.00 |
16.50 | 16.28 | 16.38 | 7,197 |
| 05 Oct 22 |
16.37500 +0.00 |
16.38 | 16.25 | 16.38 | 19,938 |
| 04 Oct 22 |
16.37500 +0.00 |
16.38 | 16.31 | 16.38 | 300 |
| 03 Oct 22 |
16.37500 +0.00 |
16.38 | 16.33 | 16.38 | 2,826 |
| 30 Sep 22 |
16.37500 -0.88 |
16.92 | 16.25 | 16.92 | 89,908 |
| 29 Sep 22 |
17.25000 +0.00 |
17.25 | 16.92 | 17.25 | 11,799 |
| 28 Sep 22 |
17.25000 +0.50 |
17.25 | 16.55 | 17.00 | 37,812 |
| 27 Sep 22 |
16.75000 +0.00 |
16.75 | 16.64 | 16.75 | 6,474 |
| 26 Sep 22 |
16.75000 +0.00 |
16.75 | 16.65 | 16.75 | 8,440 |
| 23 Sep 22 |
16.75000 -0.50 |
17.40 | 16.51 | 17.25 | 217,150 |
| 22 Sep 22 |
17.25000 -1.00 |
18.50 | 17.00 | 18.25 | 439,899 |
| 21 Sep 22 |
18.25000 -0.25 |
18.45 | 18.02 | 18.45 | 11,035 |
| 20 Sep 22 |
18.50000 +0.00 |
18.50 | 18.01 | 18.50 | 13,938 |
| 16 Sep 22 |
18.50000 +0.00 |
18.80 | 18.20 | 18.50 | 35,866 |
| 15 Sep 22 |
18.50000 +0.00 |
18.80 | 18.21 | 18.50 | 543 |
| 14 Sep 22 |
18.50000 +0.00 |
18.80 | 18.20 | 18.50 | 18,538 |
| 13 Sep 22 |
18.50000 -1.00 |
19.50 | 18.20 | 19.50 | 199,189 |
| 12 Sep 22 |
19.50000 +0.00 |
19.50 | 19.40 | 19.50 | 2,000 |
| 09 Sep 22 |
19.50000 +0.00 |
19.50 | 18.51 | 19.50 | 27,466 |
| 08 Sep 22 |
19.50000 +0.25 |
19.90 | 18.50 | 19.25 | 74,500 |
| 07 Sep 22 |
19.25000 +0.15 |
19.50 | 18.22 | 19.10 | 62,569 |
| 06 Sep 22 |
19.10000 +0.10 |
19.48 | 18.22 | 19.00 | 40,895 |
| 05 Sep 22 |
19.00000 -1.25 |
20.40 | 18.61 | 20.25 | 104,156 |
| 02 Sep 22 |
20.25000 +1.00 |
20.44 | 19.35 | 19.35 | 99,174 |
| 01 Sep 22 |
19.25000 -0.25 |
20.00 | 19.13 | 19.50 | 57,447 |
| 31 Aug 22 |
19.50000 +0.50 |
19.68 | 19.36 | 19.36 | 21,039 |
| 30 Aug 22 |
19.00000 +0.25 |
19.49 | 18.54 | 18.75 | 61,732 |
| 26 Aug 22 |
18.75000 +0.50 |
18.99 | 18.45 | 18.45 | 23,542 |
| 25 Aug 22 |
18.25000 +0.00 |
18.50 | 18.00 | 18.25 | 25,170 |
| 24 Aug 22 |
18.25000 -0.13 |
18.49 | 18.16 | 18.38 | 26,275 |
| 23 Aug 22 |
18.37500 -0.63 |
19.38 | 18.04 | 19.00 | 160,884 |
| 22 Aug 22 |
19.00000 -2.00 |
20.99 | 18.55 | 20.99 | 362,139 |
| 19 Aug 22 |
21.00000 +0.00 |
21.48 | 20.91 | 21.00 | 45,697 |
| 18 Aug 22 |
21.00000 -0.75 |
21.68 | 21.00 | 21.68 | 30,000 |
| 17 Aug 22 |
21.75000 +0.75 |
21.78 | 21.08 | 21.75 | 37,596 |
| 16 Aug 22 |
21.00000 -0.75 |
22.17 | 21.00 | 21.75 | 34,782 |
| 15 Aug 22 |
21.75000 +0.25 |
22.27 | 20.00 | 21.50 | 278,459 |
| 12 Aug 22 |
21.50000 +0.00 |
21.50 | 21.00 | 21.50 | 81,331 |
| 11 Aug 22 |
21.50000 +0.00 |
21.50 | 21.05 | 21.50 | 21,910 |
| 10 Aug 22 |
21.50000 +0.00 |
21.50 | 21.08 | 21.50 | 5,154 |
| 09 Aug 22 |
21.50000 +0.00 |
21.60 | 21.50 | 21.50 | 11,724 |
| 08 Aug 22 |
21.50000 -0.50 |
21.63 | 21.04 | 21.63 | 8,826 |
| 05 Aug 22 |
22.00000 +0.60 |
22.00 | 21.21 | 22.00 | 36,803 |
| 04 Aug 22 |
21.40000 +0.40 |
21.80 | 21.17 | 21.80 | 47,826 |
| 03 Aug 22 |
21.00000 -0.75 |
21.51 | 21.00 | 21.51 | 159,169 |
| 02 Aug 22 |
21.75000 -1.00 |
22.80 | 21.00 | 22.75 | 110,241 |
| 01 Aug 22 |
22.75000 +0.00 |
22.94 | 22.00 | 22.50 | 1,841 |
| 29 Jul 22 |
22.75000 +0.00 |
22.95 | 22.11 | 22.75 | 11,188 |
| 28 Jul 22 |
22.75000 +0.00 |
23.00 | 22.27 | 22.75 | 15,449 |
| 26 Jul 22 |
22.75000 -0.75 |
23.29 | 22.00 | 23.29 | 39,266 |
| 25 Jul 22 |
23.50000 +0.00 |
23.60 | 23.27 | 23.50 | 47,694 |
| 22 Jul 22 |
23.50000 +0.00 |
23.75 | 23.21 | 23.50 | 75,232 |
| 21 Jul 22 |
23.50000 +2.50 |
23.80 | 21.50 | 21.50 | 79,289 |
| 20 Jul 22 |
21.00000 +0.75 |
21.00 | 19.77 | 20.25 | 125,262 |
| 19 Jul 22 |
20.25000 +0.25 |
20.80 | 19.21 | 20.00 | 137,339 |
| 18 Jul 22 |
20.00000 +0.00 |
20.68 | 19.02 | 20.00 | 13,741 |
| 15 Jul 22 |
20.00000 -0.50 |
20.00 | 19.00 | 20.00 | 36,926 |
| 14 Jul 22 |
20.50000 +0.00 |
20.68 | 20.05 | 20.50 | 5,075 |
| 12 Jul 22 |
20.50000 +0.00 |
20.98 | 20.49 | 20.50 | 108,730 |
| 11 Jul 22 |
20.50000 -0.25 |
20.91 | 20.26 | 20.75 | 65,600 |
| 08 Jul 22 |
20.75000 +0.00 |
20.75 | 20.03 | 20.75 | 15,214 |
| 07 Jul 22 |
20.75000 +0.00 |
20.83 | 20.18 | 20.75 | 57,068 |
| 06 Jul 22 |
20.75000 +2.00 |
21.49 | 19.21 | 19.21 | 732,371 |
| 05 Jul 22 |
18.75000 -0.75 |
19.50 | 18.75 | 19.50 | 66,639 |
| 04 Jul 22 |
19.50000 -0.50 |
20.00 | 18.50 | 19.50 | 84,107 |
| 01 Jul 22 |
20.00000 -1.75 |
22.29 | 19.00 | 21.75 | 96,625 |
| 30 Jun 22 |
21.75000 -1.00 |
22.50 | 21.20 | 22.50 | 53,080 |
| 29 Jun 22 |
22.75000 -0.75 |
23.58 | 22.00 | 23.50 | 62,243 |
| 28 Jun 22 |
23.50000 +0.50 |
23.99 | 23.00 | 23.75 | 112,504 |
| 27 Jun 22 |
23.00000 +0.00 |
23.30 | 23.00 | 23.00 | 9,835 |
| 24 Jun 22 |
23.00000 +1.00 |
23.30 | 21.50 | 22.00 | 179,823 |
| 23 Jun 22 |
22.00000 -1.00 |
23.27 | 21.60 | 23.00 | 115,585 |
| 22 Jun 22 |
23.00000 +0.25 |
23.00 | 22.70 | 22.75 | 10,529 |
| 21 Jun 22 |
22.75000 -1.25 |
23.60 | 22.50 | 23.60 | 209,835 |
| 20 Jun 22 |
24.00000 -0.75 |
24.50 | 23.77 | 24.50 | 97,002 |
| 17 Jun 22 |
24.75000 -0.75 |
25.50 | 24.50 | 25.50 | 94,446 |
| 16 Jun 22 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 6,629 |
| 15 Jun 22 |
25.50000 +0.00 |
26.00 | 25.06 | 25.50 | 24,053 |
| 14 Jun 22 |
25.50000 -2.00 |
26.48 | 25.00 | 26.48 | 212,197 |
| 13 Jun 22 |
27.50000 -0.25 |
27.50 | 26.50 | 27.50 | 21,360 |
| 10 Jun 22 |
27.75000 +0.25 |
27.75 | 27.10 | 27.50 | 40,547 |
| 09 Jun 22 |
27.50000 -0.25 |
27.89 | 27.08 | 27.75 | 71,148 |
| 08 Jun 22 |
27.75000 +0.25 |
27.90 | 26.20 | 27.50 | 196,237 |
| 07 Jun 22 |
27.50000 -0.75 |
27.66 | 27.30 | 27.66 | 42,368 |
| 06 Jun 22 |
28.25000 -0.40 |
28.60 | 27.53 | 28.60 | 121,981 |
| 01 Jun 22 |
28.65000 +0.00 |
28.65 | 27.96 | 28.65 | 6,681 |
| 31 May 22 |
28.65000 +0.25 |
28.65 | 27.81 | 28.40 | 62,796 |
| 30 May 22 |
28.40000 -0.35 |
28.92 | 27.60 | 28.75 | 104,532 |
| 27 May 22 |
28.75000 +0.00 |
29.00 | 28.50 | 28.75 | 10,314 |
| 26 May 22 |
28.75000 -2.50 |
30.98 | 28.75 | 30.98 | 238,537 |
| 25 May 22 |
31.25000 +2.25 |
31.63 | 28.00 | 29.00 | 438,567 |
| 24 May 22 |
29.00000 +0.00 |
29.00 | 28.13 | 29.00 | 11,734 |
| 23 May 22 |
29.00000 -0.50 |
29.40 | 27.76 | 29.40 | 71,900 |
| 20 May 22 |
29.50000 +0.00 |
29.60 | 29.20 | 29.50 | 35,606 |
| 19 May 22 |
29.50000 -1.00 |
31.10 | 28.00 | 31.10 | 522,223 |
| 18 May 22 |
30.50000 -0.50 |
31.30 | 29.00 | 31.00 | 351,123 |
| 17 May 22 |
31.00000 -0.50 |
31.10 | 30.00 | 31.10 | 96,886 |
| 16 May 22 |
31.50000 +0.00 |
31.50 | 30.81 | 31.50 | 41,000 |
| 13 May 22 |
31.50000 +0.75 |
31.90 | 31.12 | 31.12 | 99,556 |
| 12 May 22 |
30.75000 +0.00 |
31.42 | 30.13 | 30.75 | 618,818 |
| 11 May 22 |
30.75000 +0.00 |
31.25 | 30.31 | 30.75 | 33,823 |
| 10 May 22 |
30.75000 +0.00 |
31.25 | 30.05 | 30.75 | 48,453 |
| 09 May 22 |
30.75000 -1.00 |
32.50 | 30.59 | 31.75 | 82,538 |
| 06 May 22 |
31.75000 -0.75 |
33.00 | 31.01 | 32.50 | 148,874 |
| 05 May 22 |
32.50000 -0.25 |
32.50 | 32.35 | 32.50 | 25,250 |
| 04 May 22 |
32.75000 +0.00 |
33.00 | 32.00 | 32.75 | 186,546 |
| 03 May 22 |
32.75000 +0.00 |
33.10 | 32.00 | 32.75 | 66,514 |
| 29 Apr 22 |
32.75000 +0.75 |
33.20 | 31.43 | 32.00 | 159,431 |
| 28 Apr 22 |
32.00000 -0.90 |
32.88 | 31.55 | 32.88 | 132,140 |
| 27 Apr 22 |
32.90000 +0.40 |
33.00 | 30.89 | 32.50 | 469,656 |
| 26 Apr 22 |
32.50000 +2.25 |
33.00 | 29.80 | 30.25 | 342,217 |
| 25 Apr 22 |
30.25000 +0.25 |
30.80 | 29.10 | 30.00 | 190,041 |
| 22 Apr 22 |
30.00000 -0.50 |
30.29 | 30.00 | 30.29 | 62,669 |
| 21 Apr 22 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 24,064 |
| 20 Apr 22 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 55,682 |
| 19 Apr 22 |
30.50000 -0.50 |
31.25 | 29.89 | 31.00 | 118,285 |
| 14 Apr 22 |
31.00000 -0.50 |
31.60 | 30.25 | 31.50 | 198,905 |
| 13 Apr 22 |
31.50000 +0.00 |
31.75 | 30.00 | 31.50 | 128,055 |
| 12 Apr 22 |
31.50000 +0.00 |
31.80 | 31.10 | 31.10 | 77,694 |
| 11 Apr 22 |
31.50000 +0.00 |
32.50 | 30.00 | 31.75 | 402,006 |
| 08 Apr 22 |
31.50000 +0.25 |
31.50 | 29.20 | 31.25 | 660,630 |
| 07 Apr 22 |
31.25000 -1.00 |
31.95 | 30.60 | 31.95 | 103,003 |
| 06 Apr 22 |
32.25000 +1.25 |
33.40 | 31.50 | 31.50 | 390,119 |
| 05 Apr 22 |
31.00000 +1.50 |
31.90 | 30.00 | 30.00 | 204,069 |
| 04 Apr 22 |
29.50000 +0.50 |
30.00 | 29.40 | 29.40 | 80,849 |
| 01 Apr 22 |
29.00000 +2.10 |
30.00 | 27.75 | 27.75 | 259,277 |
| 31 Mar 22 |
26.90000 +0.40 |
27.78 | 25.14 | 26.50 | 645,562 |
| 30 Mar 22 |
26.50000 -1.00 |
27.04 | 26.10 | 27.04 | 135,741 |
| 29 Mar 22 |
27.50000 -0.50 |
27.80 | 26.70 | 27.80 | 176,755 |
| 28 Mar 22 |
28.00000 -1.00 |
28.90 | 27.21 | 28.90 | 38,835 |
| 25 Mar 22 |
29.00000 +0.00 |
29.00 | 27.25 | 29.00 | 97,018 |
| 24 Mar 22 |
29.00000 +0.00 |
29.90 | 28.34 | 29.50 | 56,123 |
| 23 Mar 22 |
29.00000 -0.20 |
29.50 | 28.00 | 29.00 | 38,568 |
| 22 Mar 22 |
29.20000 +0.00 |
29.75 | 28.65 | 29.20 | 45,387 |
| 21 Mar 22 |
29.20000 +0.00 |
29.84 | 28.99 | 29.20 | 17,855 |
| 18 Mar 22 |
29.20000 -0.30 |
29.50 | 28.00 | 29.50 | 170,759 |
| 17 Mar 22 |
29.50000 -0.50 |
29.50 | 28.50 | 29.50 | 48,178 |
| 16 Mar 22 |
30.00000 -0.50 |
30.00 | 30.00 | 30.00 | 15,273 |
| 15 Mar 22 |
30.50000 -0.50 |
30.90 | 30.00 | 30.90 | 17,818 |
| 14 Mar 22 |
31.00000 +0.00 |
32.00 | 30.11 | 31.00 | 153,945 |
| 11 Mar 22 |
31.00000 +1.50 |
31.86 | 29.51 | 30.00 | 224,531 |
| 10 Mar 22 |
29.50000 +0.00 |
29.99 | 29.01 | 29.50 | 99,505 |
| 09 Mar 22 |
29.50000 +1.50 |
31.68 | 27.23 | 28.00 | 362,741 |
| 08 Mar 22 |
28.00000 -0.50 |
28.00 | 27.03 | 28.00 | 47,935 |
| 07 Mar 22 |
28.50000 +0.80 |
29.00 | 27.50 | 28.20 | 94,545 |
| 04 Mar 22 |
27.70000 +0.00 |
28.39 | 26.12 | 27.70 | 393,501 |
| 03 Mar 22 |
27.70000 +0.20 |
28.39 | 27.16 | 27.50 | 158,242 |
| 02 Mar 22 |
27.50000 -1.50 |
28.10 | 26.80 | 28.10 | 273,877 |
| 01 Mar 22 |
29.00000 +1.80 |
31.98 | 28.00 | 28.00 | 621,178 |
| 28 Feb 22 |
27.20000 +1.00 |
27.20 | 26.02 | 26.20 | 90,277 |
| 25 Feb 22 |
26.20000 -0.60 |
26.90 | 25.20 | 26.80 | 233,701 |
| 24 Feb 22 |
26.80000 -1.20 |
27.69 | 25.20 | 27.69 | 459,211 |
| 23 Feb 22 |
28.00000 +0.50 |
28.64 | 26.53 | 27.50 | 141,985 |
| 22 Feb 22 |
27.50000 -0.60 |
27.99 | 27.01 | 27.80 | 110,928 |
| 21 Feb 22 |
28.10000 -0.60 |
28.75 | 27.00 | 28.70 | 116,002 |
| 18 Feb 22 |
28.70000 +0.20 |
29.00 | 28.00 | 28.50 | 174,756 |
| 17 Feb 22 |
28.50000 +0.00 |
28.99 | 28.08 | 28.50 | 84,112 |
| 16 Feb 22 |
28.50000 +2.00 |
29.00 | 26.00 | 26.50 | 144,447 |
| 15 Feb 22 |
26.50000 +0.00 |
26.90 | 26.41 | 26.50 | 144,682 |
| 14 Feb 22 |
26.50000 -1.00 |
27.70 | 26.25 | 27.50 | 257,402 |
| 11 Feb 22 |
27.50000 +0.00 |
28.00 | 26.89 | 27.50 | 131,716 |
| 10 Feb 22 |
27.50000 -1.00 |
28.40 | 27.00 | 28.40 | 93,882 |
| 09 Feb 22 |
28.50000 -1.00 |
29.01 | 28.00 | 29.01 | 276,716 |
| 08 Feb 22 |
29.50000 +2.00 |
29.61 | 27.34 | 27.50 | 230,948 |
| 07 Feb 22 |
27.50000 -0.30 |
28.10 | 26.80 | 27.80 | 525,801 |
| 04 Feb 22 |
27.80000 -0.90 |
28.77 | 27.30 | 28.70 | 148,490 |
| 03 Feb 22 |
28.70000 +0.00 |
29.10 | 28.25 | 28.70 | 129,483 |
| 02 Feb 22 |
28.70000 -1.30 |
29.99 | 28.00 | 29.99 | 179,271 |
| 01 Feb 22 |
30.00000 +0.00 |
30.00 | 29.95 | 30.00 | 45,057 |
| 31 Jan 22 |
30.00000 +0.00 |
30.38 | 29.65 | 30.00 | 86,380 |
| 28 Jan 22 |
30.00000 +0.00 |
30.18 | 29.44 | 30.00 | 63,253 |
| 27 Jan 22 |
30.00000 -0.50 |
30.24 | 28.88 | 30.24 | 392,501 |
| 26 Jan 22 |
30.50000 +0.00 |
31.00 | 30.16 | 30.50 | 89,746 |
| 25 Jan 22 |
30.50000 +0.50 |
31.72 | 30.01 | 30.01 | 428,457 |
| 24 Jan 22 |
30.00000 +0.00 |
31.00 | 29.10 | 30.00 | 264,372 |
| 21 Jan 22 |
30.00000 -0.80 |
30.80 | 29.55 | 30.80 | 249,511 |
| 20 Jan 22 |
30.80000 -1.60 |
32.56 | 30.38 | 32.40 | 319,464 |
| 19 Jan 22 |
32.40000 +1.90 |
32.98 | 29.03 | 30.50 | 797,463 |
| 18 Jan 22 |
30.50000 -1.00 |
31.40 | 30.01 | 31.40 | 101,473 |
| 17 Jan 22 |
31.50000 +0.00 |
31.50 | 31.10 | 31.50 | 44,388 |
| 14 Jan 22 |
31.50000 -0.70 |
32.10 | 31.00 | 32.10 | 358,623 |
| 13 Jan 22 |
32.20000 -1.50 |
33.40 | 32.00 | 33.40 | 74,830 |
| 12 Jan 22 |
33.70000 -0.30 |
34.50 | 33.01 | 34.00 | 212,011 |
| 11 Jan 22 |
34.00000 -0.30 |
34.68 | 34.00 | 34.30 | 163,659 |
| 10 Jan 22 |
34.30000 +0.80 |
34.99 | 33.55 | 33.55 | 268,519 |
| 07 Jan 22 |
33.50000 +1.70 |
34.00 | 31.63 | 31.80 | 182,088 |
| 06 Jan 22 |
31.80000 -0.50 |
32.44 | 31.67 | 32.30 | 126,334 |
| 05 Jan 22 |
32.30000 +0.10 |
32.50 | 31.00 | 32.00 | 449,331 |
| 04 Jan 22 |
32.20000 -1.60 |
33.27 | 31.10 | 33.27 | 211,328 |
| 31 Dec 21 |
33.80000 -0.20 |
33.80 | 33.40 | 33.80 | 1,981 |
| 30 Dec 21 |
34.00000 +0.00 |
34.09 | 33.30 | 34.00 | 46,122 |
| 29 Dec 21 |
34.00000 +0.40 |
34.29 | 33.61 | 34.00 | 304,824 |
| 24 Dec 21 |
33.60000 -0.60 |
34.38 | 33.40 | 34.20 | 109,025 |
| 23 Dec 21 |
34.20000 +0.50 |
34.90 | 33.40 | 33.70 | 202,498 |
| 22 Dec 21 |
33.70000 +3.00 |
34.00 | 30.60 | 30.70 | 211,190 |
| 21 Dec 21 |
30.70000 -0.50 |
31.30 | 30.10 | 31.20 | 83,136 |
| 20 Dec 21 |
31.20000 -1.80 |
33.44 | 31.10 | 33.00 | 294,906 |
| 17 Dec 21 |
33.00000 +0.50 |
33.70 | 32.22 | 32.50 | 145,615 |
| 16 Dec 21 |
32.50000 -1.50 |
33.97 | 32.00 | 33.97 | 321,501 |
| 15 Dec 21 |
34.00000 +0.00 |
34.24 | 33.30 | 34.00 | 220,662 |
| 14 Dec 21 |
34.00000 +1.50 |
37.00 | 33.00 | 36.00 | 650,219 |
| 13 Dec 21 |
32.50000 -0.70 |
33.33 | 32.25 | 33.20 | 108,364 |
| 10 Dec 21 |
33.20000 -1.30 |
34.94 | 33.00 | 34.00 | 427,642 |
| 09 Dec 21 |
34.50000 +1.80 |
36.90 | 33.00 | 33.00 | 1,458,984 |
| 08 Dec 21 |
32.70000 +0.20 |
33.50 | 32.25 | 32.50 | 133,140 |
| 07 Dec 21 |
32.50000 +0.00 |
33.09 | 32.10 | 32.50 | 236,655 |
| 06 Dec 21 |
32.50000 +0.50 |
33.00 | 31.50 | 32.00 | 115,362 |
| 03 Dec 21 |
32.00000 +2.80 |
33.60 | 29.00 | 29.20 | 590,348 |
| 02 Dec 21 |
29.20000 -1.10 |
29.80 | 29.00 | 29.80 | 94,693 |
| 01 Dec 21 |
30.30000 +0.00 |
30.30 | 29.61 | 30.30 | 129,813 |
| 30 Nov 21 |
30.30000 +0.90 |
30.90 | 29.44 | 29.44 | 365,758 |
| 29 Nov 21 |
29.40000 -1.10 |
32.00 | 29.00 | 30.50 | 592,085 |
| 26 Nov 21 |
30.50000 -2.80 |
33.06 | 29.00 | 33.06 | 777,684 |
| 25 Nov 21 |
33.30000 -0.20 |
34.72 | 33.00 | 33.50 | 108,639 |
| 24 Nov 21 |
33.50000 -3.00 |
36.20 | 33.50 | 36.20 | 268,603 |
| 23 Nov 21 |
36.50000 +2.50 |
37.82 | 34.00 | 34.00 | 519,909 |
| 22 Nov 21 |
34.00000 +0.00 |
34.96 | 34.00 | 34.00 | 56,494 |
| 19 Nov 21 |
34.00000 -0.50 |
34.75 | 33.35 | 34.50 | 160,155 |
| 18 Nov 21 |
34.50000 -2.50 |
37.19 | 33.60 | 37.00 | 396,465 |
| 17 Nov 21 |
37.00000 +2.00 |
37.28 | 35.00 | 35.00 | 305,724 |
| 16 Nov 21 |
35.00000 +1.00 |
36.98 | 33.10 | 34.00 | 663,166 |
| 15 Nov 21 |
34.00000 +5.00 |
38.00 | 31.00 | 31.00 | 3,024,386 |
| 12 Nov 21 |
29.00000 +0.50 |
29.98 | 27.00 | 28.50 | 91,026 |
| 11 Nov 21 |
28.50000 +0.50 |
30.95 | 28.00 | 28.00 | 474,356 |
| 10 Nov 21 |
28.00000 +1.00 |
28.98 | 26.80 | 27.00 | 101,060 |
| 09 Nov 21 |
27.00000 -2.00 |
28.93 | 26.10 | 28.93 | 329,648 |
| 08 Nov 21 |
29.00000 -0.20 |
29.90 | 28.40 | 29.20 | 143,451 |
| 05 Nov 21 |
29.20000 +0.00 |
29.88 | 28.60 | 29.20 | 137,864 |
| 04 Nov 21 |
29.20000 +0.00 |
29.46 | 28.45 | 29.20 | 153,933 |
| 03 Nov 21 |
29.20000 +1.60 |
29.90 | 27.20 | 27.60 | 278,528 |
| 02 Nov 21 |
27.60000 -2.20 |
30.58 | 27.60 | 29.80 | 559,469 |
| 01 Nov 21 |
29.80000 +1.30 |
30.90 | 28.50 | 28.50 | 959,527 |
| 29 Oct 21 |
28.50000 +1.00 |
28.89 | 26.60 | 27.50 | 303,448 |
| 28 Oct 21 |
27.50000 -0.30 |
27.90 | 26.52 | 27.80 | 169,851 |
| 27 Oct 21 |
27.80000 +0.00 |
28.54 | 27.08 | 27.80 | 172,743 |
| 26 Oct 21 |
27.80000 -0.20 |
28.80 | 26.24 | 28.00 | 193,500 |
| 25 Oct 21 |
28.00000 +0.50 |
28.40 | 27.00 | 27.50 | 139,851 |
| 22 Oct 21 |
27.50000 -1.00 |
28.82 | 25.00 | 28.50 | 404,035 |
| 21 Oct 21 |
28.50000 -1.00 |
29.50 | 28.00 | 29.50 | 84,413 |
| 20 Oct 21 |
29.50000 +1.00 |
30.00 | 28.00 | 28.50 | 294,184 |
| 19 Oct 21 |
28.50000 +1.00 |
28.91 | 26.50 | 27.50 | 468,926 |
| 18 Oct 21 |
27.50000 +1.70 |
27.97 | 25.03 | 25.80 | 366,279 |
| 15 Oct 21 |
25.80000 +1.20 |
27.00 | 24.30 | 24.50 | 341,334 |
| 14 Oct 21 |
24.60000 +0.00 |
25.00 | 24.23 | 24.60 | 317,049 |
| 13 Oct 21 |
24.60000 -1.50 |
25.56 | 24.40 | 25.56 | 78,021 |
| 12 Oct 21 |
26.10000 +0.00 |
26.23 | 25.20 | 26.10 | 51,321 |
| 11 Oct 21 |
26.10000 +0.60 |
27.40 | 25.10 | 25.50 | 237,753 |
| 08 Oct 21 |
25.50000 +0.00 |
26.00 | 25.10 | 25.50 | 54,295 |
| 07 Oct 21 |
25.50000 +1.20 |
25.55 | 23.81 | 24.50 | 413,558 |
| 06 Oct 21 |
24.30000 +1.80 |
24.59 | 21.01 | 22.50 | 361,710 |
| 05 Oct 21 |
22.50000 +1.00 |
22.80 | 22.10 | 22.10 | 64,395 |
| 04 Oct 21 |
21.50000 -0.50 |
21.90 | 21.00 | 21.90 | 133,558 |
| 01 Oct 21 |
22.00000 -0.50 |
23.00 | 21.00 | 22.50 | 167,211 |
| 30 Sep 21 |
22.50000 +1.30 |
23.00 | 21.22 | 21.22 | 579,833 |
| 29 Sep 21 |
21.20000 +2.00 |
21.90 | 19.84 | 19.84 | 296,698 |
| 28 Sep 21 |
19.20000 +0.00 |
20.00 | 19.00 | 19.20 | 14,005 |
| 27 Sep 21 |
19.20000 +0.45 |
19.50 | 18.60 | 18.75 | 23,972 |
| 24 Sep 21 |
18.75000 +0.00 |
19.50 | 18.30 | 18.75 | 94,631 |
| 23 Sep 21 |
18.75000 -0.75 |
19.50 | 18.30 | 19.50 | 77,725 |
| 22 Sep 21 |
19.50000 +0.00 |
19.70 | 19.02 | 19.50 | 141,490 |
| 21 Sep 21 |
19.50000 +0.30 |
20.00 | 19.00 | 19.20 | 91,386 |
| 20 Sep 21 |
19.20000 +0.70 |
19.70 | 18.05 | 18.50 | 247,626 |
| 17 Sep 21 |
18.50000 -0.25 |
19.00 | 17.60 | 18.75 | 186,104 |
| 16 Sep 21 |
18.75000 +0.00 |
18.75 | 18.08 | 18.75 | 30,890 |
| 15 Sep 21 |
18.75000 +0.00 |
19.00 | 18.11 | 18.75 | 119,375 |
| 14 Sep 21 |
18.75000 -0.25 |
19.70 | 18.26 | 19.00 | 145,191 |
| 13 Sep 21 |
19.00000 -1.50 |
20.70 | 17.51 | 20.50 | 444,796 |
| 10 Sep 21 |
20.50000 -0.50 |
21.00 | 20.00 | 21.00 | 30,687 |
| 09 Sep 21 |
21.00000 +0.00 |
21.00 | 20.08 | 21.00 | 56,255 |
| 08 Sep 21 |
21.00000 +0.00 |
21.90 | 20.20 | 21.00 | 11,270 |
| 07 Sep 21 |
21.00000 +0.00 |
21.90 | 20.40 | 21.00 | 29,121 |
| 06 Sep 21 |
21.00000 +0.00 |
21.50 | 20.26 | 21.00 | 53,000 |
| 02 Sep 21 |
21.00000 -0.30 |
21.60 | 20.77 | 21.30 | 22,915 |
| 01 Sep 21 |
21.30000 +0.10 |
21.30 | 20.42 | 21.20 | 212,156 |
| 31 Aug 21 |
21.20000 +0.00 |
21.83 | 20.70 | 21.20 | 48,247 |
| 27 Aug 21 |
21.20000 +0.20 |
21.84 | 21.20 | 21.20 | 12,481 |
| 26 Aug 21 |
21.00000 -0.30 |
21.70 | 20.61 | 21.30 | 217,183 |
| 25 Aug 21 |
21.30000 +0.00 |
21.40 | 20.90 | 21.30 | 80,681 |
| 24 Aug 21 |
21.30000 +0.00 |
22.01 | 20.61 | 21.30 | 247,918 |
| 23 Aug 21 |
21.30000 -0.70 |
21.50 | 20.61 | 21.30 | 100,204 |
| 20 Aug 21 |
22.00000 +1.00 |
22.00 | 20.15 | 21.00 | 110,182 |
| 19 Aug 21 |
21.00000 +0.50 |
21.60 | 20.15 | 20.50 | 72,454 |
| 18 Aug 21 |
20.50000 -0.80 |
21.50 | 20.10 | 21.30 | 449,748 |
| 17 Aug 21 |
21.30000 +0.00 |
21.78 | 20.85 | 21.30 | 106,450 |
| 16 Aug 21 |
21.30000 -0.50 |
21.40 | 20.85 | 21.40 | 38,429 |
| 13 Aug 21 |
21.80000 +0.00 |
22.60 | 21.02 | 21.80 | 113,446 |
| 12 Aug 21 |
21.80000 +0.00 |
22.50 | 21.02 | 21.80 | 72,655 |
| 11 Aug 21 |
21.80000 +0.00 |
21.80 | 21.02 | 21.80 | 61,877 |
| 10 Aug 21 |
21.80000 +0.00 |
21.80 | 21.02 | 21.80 | 94,759 |
| 09 Aug 21 |
21.80000 +0.00 |
21.90 | 21.02 | 21.80 | 47,570 |
| 06 Aug 21 |
21.80000 +0.00 |
21.90 | 21.16 | 21.80 | 12,590 |
| 05 Aug 21 |
21.80000 +0.00 |
21.90 | 21.15 | 21.80 | 122,612 |
| 04 Aug 21 |
21.80000 +0.20 |
21.95 | 21.00 | 21.60 | 138,175 |
| 03 Aug 21 |
21.60000 +0.00 |
22.00 | 21.12 | 21.60 | 21,910 |
| 02 Aug 21 |
21.60000 +0.00 |
22.10 | 21.11 | 21.60 | 97,023 |
| 30 Jul 21 |
21.60000 +0.00 |
22.55 | 21.00 | 21.60 | 76,360 |
| 29 Jul 21 |
21.60000 -0.20 |
22.50 | 21.00 | 21.80 | 155,790 |
| 28 Jul 21 |
21.80000 -1.40 |
23.00 | 20.50 | 23.00 | 522,270 |
| 26 Jul 21 |
23.20000 +0.70 |
23.20 | 22.00 | 22.50 | 101,848 |
| 23 Jul 21 |
22.50000 -0.70 |
23.45 | 22.05 | 23.20 | 149,019 |
| 22 Jul 21 |
23.20000 +0.00 |
23.70 | 22.60 | 23.20 | 23,018 |
| 21 Jul 21 |
23.20000 +0.70 |
23.20 | 21.36 | 22.50 | 142,202 |
| 20 Jul 21 |
22.50000 +0.00 |
22.50 | 22.22 | 22.50 | 14,477 |
| 19 Jul 21 |
22.50000 +0.00 |
22.90 | 22.10 | 22.50 | 418,728 |
| 16 Jul 21 |
22.50000 -2.50 |
23.00 | 22.02 | 23.00 | 29,151 |
| 15 Jul 21 |
25.00000 +1.50 |
25.00 | 23.01 | 23.50 | 42,603 |
| 14 Jul 21 |
23.50000 -1.30 |
25.60 | 23.10 | 24.80 | 192,435 |
| 13 Jul 21 |
24.80000 +0.00 |
24.80 | 24.02 | 24.80 | 56,395 |
| 12 Jul 21 |
24.80000 +0.00 |
25.07 | 24.20 | 24.80 | 24,513 |
| 09 Jul 21 |
24.80000 +0.00 |
24.80 | 24.20 | 24.80 | 19,000 |
| 08 Jul 21 |
24.80000 +0.00 |
25.12 | 24.20 | 24.80 | 11,771 |
| 07 Jul 21 |
24.80000 +0.10 |
25.28 | 23.00 | 24.70 | 171,031 |
| 06 Jul 21 |
24.70000 -0.30 |
26.68 | 23.60 | 26.00 | 353,108 |
| 05 Jul 21 |
25.00000 +0.00 |
25.26 | 24.26 | 25.00 | 3,152 |
| 02 Jul 21 |
25.00000 +0.00 |
25.80 | 24.42 | 25.00 | 99,046 |
| 01 Jul 21 |
25.00000 +0.00 |
25.76 | 25.00 | 25.00 | 13,105 |
| 30 Jun 21 |
25.00000 +0.50 |
25.90 | 24.22 | 24.50 | 45,059 |
| 29 Jun 21 |
24.50000 +0.00 |
24.70 | 24.00 | 24.50 | 29,269 |
| 28 Jun 21 |
24.50000 +0.00 |
24.50 | 24.02 | 24.50 | 21,346 |
| 25 Jun 21 |
24.50000 +0.50 |
24.90 | 24.01 | 24.01 | 143,724 |
| 24 Jun 21 |
24.00000 +1.00 |
24.98 | 22.74 | 23.00 | 109,310 |
| 23 Jun 21 |
23.00000 +0.50 |
24.00 | 22.60 | 22.60 | 106,020 |
| 22 Jun 21 |
22.50000 -0.50 |
23.15 | 22.10 | 23.00 | 68,755 |
| 21 Jun 21 |
23.00000 +0.50 |
23.40 | 22.22 | 22.50 | 218,583 |
| 18 Jun 21 |
22.50000 +0.00 |
23.70 | 22.06 | 22.50 | 92,847 |
| 17 Jun 21 |
22.50000 +0.00 |
23.00 | 22.05 | 22.50 | 156,181 |
| 16 Jun 21 |
22.50000 +0.00 |
23.00 | 22.05 | 22.50 | 217,679 |
| 15 Jun 21 |
22.50000 -0.60 |
23.00 | 22.00 | 23.00 | 389,297 |
| 14 Jun 21 |
23.10000 +0.00 |
23.70 | 22.08 | 23.10 | 211,070 |
| 11 Jun 21 |
23.10000 -0.40 |
23.50 | 22.40 | 23.30 | 164,288 |
| 10 Jun 21 |
23.50000 +0.70 |
23.50 | 22.00 | 22.80 | 671,098 |
| 09 Jun 21 |
22.80000 -1.30 |
23.65 | 22.80 | 23.65 | 98,897 |
| 08 Jun 21 |
24.10000 +0.90 |
24.10 | 23.00 | 23.20 | 425,978 |
| 07 Jun 21 |
23.20000 -3.30 |
26.00 | 22.60 | 26.00 | 800,014 |
| 04 Jun 21 |
26.50000 +0.00 |
26.50 | 26.20 | 26.50 | 36,196 |
| 03 Jun 21 |
26.50000 -0.70 |
26.90 | 26.10 | 26.90 | 233,994 |
| 02 Jun 21 |
27.20000 +0.00 |
27.23 | 26.43 | 27.20 | 27,128 |
| 01 Jun 21 |
27.20000 +0.00 |
27.30 | 26.57 | 27.20 | 35,915 |
| 28 May 21 |
27.20000 +0.00 |
27.50 | 26.57 | 27.20 | 37,142 |
| 27 May 21 |
27.20000 +1.00 |
27.98 | 26.50 | 26.50 | 118,010 |
| 26 May 21 |
26.20000 +0.00 |
26.78 | 25.53 | 26.20 | 266,102 |
| 25 May 21 |
26.20000 +1.70 |
26.87 | 24.30 | 24.50 | 299,006 |
| 24 May 21 |
24.50000 +0.00 |
24.72 | 23.85 | 24.50 | 77,075 |
| 21 May 21 |
24.50000 +0.00 |
24.79 | 24.01 | 24.50 | 12,711 |
| 20 May 21 |
24.50000 -0.50 |
25.66 | 24.00 | 25.00 | 105,916 |
| 19 May 21 |
25.00000 -0.50 |
25.00 | 24.10 | 25.00 | 101,101 |
| 18 May 21 |
25.50000 +1.00 |
25.81 | 24.75 | 24.75 | 168,082 |
| 17 May 21 |
24.50000 +0.20 |
24.90 | 24.10 | 24.30 | 24,137 |
| 14 May 21 |
24.30000 -0.20 |
25.95 | 24.00 | 24.50 | 323,157 |
| 13 May 21 |
24.50000 +0.80 |
24.90 | 23.45 | 23.70 | 227,746 |
| 12 May 21 |
23.70000 +0.00 |
24.00 | 23.40 | 23.70 | 130,886 |
| 11 May 21 |
23.70000 -1.30 |
24.70 | 22.14 | 24.70 | 205,579 |
| 10 May 21 |
25.00000 +0.00 |
25.50 | 24.02 | 25.00 | 86,464 |
| 07 May 21 |
25.00000 +0.00 |
25.80 | 24.04 | 25.00 | 182,821 |
| 06 May 21 |
25.00000 -2.00 |
27.19 | 24.10 | 27.00 | 300,112 |
| 05 May 21 |
27.00000 +3.40 |
30.90 | 25.11 | 25.50 | 1,959,710 |
| 04 May 21 |
23.60000 -1.30 |
25.58 | 23.20 | 24.90 | 260,107 |
| 30 Apr 21 |
24.90000 +0.70 |
25.17 | 23.00 | 24.20 | 117,569 |
| 29 Apr 21 |
24.20000 +0.20 |
24.70 | 23.42 | 24.00 | 94,204 |
| 28 Apr 21 |
24.00000 -0.20 |
24.50 | 23.30 | 24.20 | 153,594 |
| 27 Apr 21 |
24.20000 +0.50 |
24.90 | 23.20 | 23.70 | 275,148 |
| 26 Apr 21 |
23.70000 -0.80 |
24.78 | 23.02 | 24.50 | 360,275 |
| 23 Apr 21 |
24.50000 -0.30 |
25.20 | 24.00 | 24.80 | 70,900 |
| 22 Apr 21 |
24.80000 +1.30 |
25.50 | 24.00 | 24.50 | 468,487 |
| 21 Apr 21 |
23.50000 +0.00 |
23.66 | 23.00 | 23.50 | 57,683 |
| 20 Apr 21 |
23.50000 +0.00 |
23.75 | 23.01 | 23.50 | 49,339 |
| 19 Apr 21 |
23.50000 -1.70 |
25.65 | 23.03 | 25.20 | 157,848 |
| 16 Apr 21 |
25.20000 +0.00 |
25.70 | 24.40 | 25.20 | 89,683 |
| 15 Apr 21 |
25.20000 +2.00 |
26.24 | 22.13 | 23.20 | 554,679 |
| 14 Apr 21 |
23.20000 -0.30 |
23.95 | 22.45 | 23.50 | 642,365 |
| 13 Apr 21 |
23.50000 -0.50 |
24.48 | 23.01 | 24.00 | 217,225 |
| 12 Apr 21 |
24.00000 -0.50 |
24.85 | 23.20 | 24.50 | 249,237 |
| 09 Apr 21 |
24.50000 -0.20 |
25.00 | 23.58 | 24.70 | 550,168 |
| 08 Apr 21 |
24.70000 -1.00 |
25.99 | 24.25 | 25.70 | 161,308 |
| 07 Apr 21 |
25.70000 -1.30 |
26.00 | 24.00 | 26.00 | 592,258 |
| 06 Apr 21 |
27.00000 +1.00 |
28.70 | 25.20 | 26.00 | 772,116 |
| 01 Apr 21 |
26.00000 +3.50 |
26.80 | 22.00 | 22.50 | 1,069,534 |
| 31 Mar 21 |
22.50000 -0.30 |
24.00 | 22.16 | 22.80 | 597,295 |
| 30 Mar 21 |
22.80000 +0.00 |
23.55 | 22.00 | 22.80 | 496,224 |
| 29 Mar 21 |
22.80000 +0.00 |
23.55 | 22.30 | 22.80 | 157,284 |
| 26 Mar 21 |
22.80000 +0.30 |
23.97 | 22.25 | 22.50 | 191,349 |
| 25 Mar 21 |
22.50000 -2.20 |
24.00 | 22.00 | 24.00 | 257,705 |
| 24 Mar 21 |
24.70000 -0.50 |
25.97 | 24.00 | 25.20 | 191,970 |
| 23 Mar 21 |
25.20000 +3.70 |
26.49 | 21.98 | 21.98 | 415,819 |
| 22 Mar 21 |
21.50000 -2.00 |
23.40 | 21.50 | 23.40 | 411,602 |
| 19 Mar 21 |
23.50000 -1.50 |
25.00 | 22.00 | 25.00 | 262,475 |
| 18 Mar 21 |
25.00000 -0.50 |
25.60 | 24.00 | 25.50 | 208,819 |
| 17 Mar 21 |
25.50000 +0.30 |
26.00 | 24.50 | 25.20 | 659,895 |
| 16 Mar 21 |
25.20000 +0.20 |
25.47 | 24.70 | 25.20 | 163,568 |
| 15 Mar 21 |
25.00000 +0.00 |
25.75 | 24.60 | 25.00 | 260,756 |
| 12 Mar 21 |
25.00000 +0.00 |
26.45 | 23.12 | 24.00 | 1,135,930 |
| 11 Mar 21 |
25.00000 +0.00 |
25.32 | 24.00 | 25.00 | 111,334 |
| 10 Mar 21 |
25.00000 -0.20 |
25.50 | 24.00 | 25.20 | 19,434 |
| 09 Mar 21 |
25.20000 -1.80 |
26.00 | 23.90 | 26.00 | 243,198 |
| 08 Mar 21 |
27.00000 +0.00 |
27.00 | 26.00 | 27.00 | 27,760 |
| 05 Mar 21 |
27.00000 +0.00 |
27.90 | 26.06 | 27.00 | 61,850 |
| 04 Mar 21 |
27.00000 -2.00 |
29.00 | 26.06 | 29.00 | 62,781 |
| 03 Mar 21 |
29.00000 +1.00 |
29.00 | 25.10 | 28.00 | 322,201 |
| 02 Mar 21 |
28.00000 -1.00 |
28.40 | 27.10 | 28.40 | 161,665 |
| 01 Mar 21 |
29.00000 +1.00 |
30.00 | 27.10 | 28.00 | 122,545 |
| 26 Feb 21 |
28.00000 -1.50 |
28.85 | 27.00 | 28.85 | 73,610 |
| 25 Feb 21 |
29.50000 -0.50 |
29.90 | 29.10 | 29.90 | 60,784 |
| 24 Feb 21 |
30.00000 +3.00 |
31.00 | 27.25 | 27.25 | 390,544 |
| 23 Feb 21 |
27.00000 +0.00 |
27.94 | 26.16 | 27.00 | 124,180 |
| 22 Feb 21 |
27.00000 -2.50 |
29.90 | 26.00 | 29.50 | 181,006 |
| 19 Feb 21 |
29.50000 +2.50 |
32.00 | 27.10 | 27.10 | 271,977 |
| 18 Feb 21 |
27.00000 -1.00 |
28.80 | 26.15 | 28.00 | 256,786 |
| 17 Feb 21 |
28.00000 -1.50 |
29.85 | 26.15 | 29.50 | 596,515 |
| 16 Feb 21 |
29.50000 +0.50 |
30.00 | 28.05 | 29.00 | 208,957 |
| 15 Feb 21 |
29.00000 -3.50 |
32.70 | 28.35 | 32.50 | 401,653 |
| 12 Feb 21 |
32.50000 +2.00 |
33.90 | 31.00 | 31.00 | 447,427 |
| 11 Feb 21 |
30.50000 +0.00 |
30.90 | 27.02 | 30.50 | 509,807 |
| 10 Feb 21 |
30.50000 -3.00 |
34.88 | 30.05 | 33.50 | 478,339 |
| 09 Feb 21 |
33.50000 +4.50 |
34.98 | 28.26 | 29.00 | 890,036 |
| 08 Feb 21 |
29.00000 -3.00 |
31.02 | 27.13 | 31.02 | 810,150 |
| 05 Feb 21 |
32.00000 -3.50 |
35.30 | 29.00 | 35.30 | 1,029,290 |
| 04 Feb 21 |
35.50000 -2.50 |
38.60 | 33.10 | 38.00 | 450,172 |
| 03 Feb 21 |
38.00000 -5.50 |
44.30 | 36.44 | 44.00 | 1,004,393 |
| 02 Feb 21 |
43.50000 +10.50 |
45.99 | 33.98 | 33.98 | 2,958,477 |
| 01 Feb 21 |
33.00000 +5.00 |
35.00 | 28.59 | 28.59 | 942,275 |
| 29 Jan 21 |
28.00000 -5.00 |
33.50 | 26.38 | 33.00 | 858,461 |
| 28 Jan 21 |
33.00000 +3.00 |
35.00 | 29.25 | 30.50 | 1,412,908 |
| 27 Jan 21 |
30.00000 +4.80 |
39.20 | 26.15 | 26.15 | 5,643,291 |
| 26 Jan 21 |
25.20000 +11.60 |
29.41 | 14.45 | 14.45 | 5,012,680 |
| 25 Jan 21 |
13.60000 -0.65 |
14.35 | 13.10 | 14.25 | 252,786 |
| 22 Jan 21 |
14.25000 -1.00 |
15.00 | 14.00 | 15.00 | 86,652 |
| 20 Jan 21 |
15.25000 +0.00 |
15.34 | 15.02 | 15.25 | 49,174 |
| 19 Jan 21 |
15.25000 +0.00 |
15.34 | 15.01 | 15.25 | 80,264 |
| 18 Jan 21 |
15.25000 +0.00 |
15.40 | 15.25 | 15.25 | 57,104 |
| 15 Jan 21 |
15.25000 -0.50 |
15.78 | 15.00 | 15.75 | 19,362 |
| 14 Jan 21 |
15.75000 +0.00 |
15.80 | 15.51 | 15.75 | 92,062 |
| 13 Jan 21 |
15.75000 -0.25 |
16.10 | 15.50 | 16.00 | 79,671 |
| 12 Jan 21 |
16.00000 +0.00 |
16.40 | 15.55 | 16.00 | 164,229 |
| 11 Jan 21 |
16.00000 +0.00 |
16.45 | 15.75 | 16.00 | 24,976 |
| 08 Jan 21 |
16.00000 +0.25 |
16.00 | 15.52 | 15.75 | 198,812 |
| 07 Jan 21 |
15.75000 +0.75 |
15.95 | 14.90 | 15.00 | 207,002 |
| 06 Jan 21 |
15.00000 +0.25 |
15.49 | 14.72 | 14.75 | 315,250 |
| 05 Jan 21 |
14.75000 +0.25 |
17.45 | 14.20 | 16.50 | 1,335,229 |
| 04 Jan 21 |
14.50000 +1.75 |
15.20 | 13.35 | 13.35 | 1,070,194 |
| 31 Dec 20 |
12.75000 +0.65 |
13.50 | 11.80 | 12.10 | 1,684,882 |
| 30 Dec 20 |
12.10000 +0.85 |
12.50 | 11.75 | 11.75 | 248,085 |
| 23 Dec 20 |
11.25000 +0.00 |
11.25 | 10.76 | 11.25 | 5,018 |
| 22 Dec 20 |
11.25000 +0.25 |
11.50 | 11.25 | 11.25 | 51,844 |
| 21 Dec 20 |
11.00000 -0.75 |
11.24 | 10.60 | 11.24 | 385,448 |
| 18 Dec 20 |
11.75000 -0.45 |
12.13 | 11.09 | 11.75 | 29,492 |
| 15 Dec 20 |
12.20000 +0.20 |
12.20 | 12.20 | 12.20 | 40,142 |
| 14 Dec 20 |
12.00000 +0.00 |
12.00 | 11.50 | 12.00 | 28,763 |
| 11 Dec 20 |
12.00000 +0.00 |
12.00 | 11.51 | 12.00 | 23,679 |
| 10 Dec 20 |
12.00000 +0.00 |
12.35 | 12.00 | 12.00 | 250,948 |
| 09 Dec 20 |
12.00000 +0.00 |
12.00 | 12.00 | 12.00 | 70,320 |
| 08 Dec 20 |
12.00000 +0.00 |
12.00 | 11.51 | 12.00 | 53,015 |
| 07 Dec 20 |
12.00000 +0.00 |
12.35 | 11.54 | 12.00 | 17,838 |
| 04 Dec 20 |
12.00000 +1.10 |
12.44 | 11.00 | 11.50 | 835,463 |
| 03 Dec 20 |
10.90000 -0.60 |
12.00 | 10.90 | 11.50 | 130,989 |
| 02 Dec 20 |
11.50000 +0.00 |
11.88 | 11.50 | 11.50 | 739,840 |
| 01 Dec 20 |
11.50000 +0.00 |
11.50 | 11.09 | 11.50 | 423 |
| 30 Nov 20 |
11.50000 +0.00 |
11.50 | 11.01 | 11.50 | 10,035 |
| 27 Nov 20 |
11.50000 +0.25 |
12.40 | 11.00 | 11.25 | 704,581 |
| 26 Nov 20 |
11.25000 +0.00 |
11.25 | 10.50 | 11.25 | 139,814 |
| 24 Nov 20 |
11.25000 +0.25 |
11.48 | 10.75 | 11.00 | 290,580 |
| 23 Nov 20 |
11.00000 -0.25 |
11.49 | 11.00 | 11.25 | 164,095 |
| 20 Nov 20 |
11.25000 -0.75 |
12.00 | 10.90 | 12.00 | 550,660 |
| 19 Nov 20 |
12.00000 +0.00 |
12.37 | 12.00 | 12.00 | 21,466 |
| 17 Nov 20 |
12.00000 +0.00 |
12.10 | 12.00 | 12.00 | 189 |
| 16 Nov 20 |
12.00000 +0.00 |
12.45 | 12.00 | 12.00 | 16,805 |
| 13 Nov 20 |
12.00000 +0.00 |
12.50 | 12.00 | 12.00 | 23,105 |
| 12 Nov 20 |
12.00000 +0.00 |
12.10 | 12.00 | 12.00 | 2,866 |
| 11 Nov 20 |
12.00000 +0.25 |
12.50 | 12.00 | 12.00 | 536,714 |
| 10 Nov 20 |
11.75000 +1.00 |
12.13 | 11.02 | 11.02 | 60,768 |
| 09 Nov 20 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 15,053 |
| 06 Nov 20 |
10.75000 +0.25 |
10.88 | 10.25 | 10.50 | 55,790 |
| 04 Nov 20 |
10.50000 +0.00 |
10.80 | 10.50 | 10.50 | 30,106 |
| 02 Nov 20 |
10.50000 +0.00 |
10.50 | 10.20 | 10.50 | 25,089 |
| 30 Oct 20 |
10.50000 +0.00 |
10.90 | 10.50 | 10.50 | 5,103 |
| 29 Oct 20 |
10.50000 +0.00 |
11.00 | 9.50 | 10.50 | 66,873 |
| 28 Oct 20 |
10.50000 -1.50 |
11.00 | 10.50 | 11.00 | 20,071 |
| 27 Oct 20 |
12.00000 +0.00 |
12.00 | 11.20 | 12.00 | 11,039 |
| 26 Oct 20 |
12.00000 -0.25 |
12.00 | 11.65 | 12.00 | 18,064 |
| 20 Oct 20 |
12.25000 +0.00 |
12.25 | 11.60 | 12.25 | 68,545 |
| 19 Oct 20 |
12.25000 +0.00 |
12.25 | 11.65 | 12.25 | 1,741 |
| 16 Oct 20 |
12.25000 +0.00 |
12.25 | 11.81 | 12.25 | 19,533 |
| 14 Oct 20 |
12.25000 +0.00 |
12.25 | 11.63 | 12.25 | 15,455 |
| 13 Oct 20 |
12.25000 +0.00 |
12.25 | 11.50 | 12.25 | 17,372 |
| 12 Oct 20 |
12.25000 -0.50 |
12.25 | 12.10 | 12.25 | 22,346 |
| 09 Oct 20 |
12.75000 +1.25 |
12.75 | 11.55 | 11.55 | 34,826 |
| 08 Oct 20 |
11.50000 +0.00 |
11.99 | 11.50 | 11.50 | 5,018 |
| 07 Oct 20 |
11.50000 +0.00 |
12.00 | 11.00 | 11.50 | 204,176 |
| 06 Oct 20 |
11.50000 +0.00 |
11.95 | 11.25 | 11.50 | 75,266 |
| 02 Oct 20 |
11.50000 +0.00 |
11.95 | 11.50 | 11.50 | 12,085 |
| 01 Oct 20 |
11.50000 -0.75 |
11.57 | 11.50 | 11.57 | 22,194 |
| 30 Sep 20 |
12.25000 -0.50 |
12.25 | 11.69 | 12.25 | 20,071 |
| 28 Sep 20 |
12.75000 -0.25 |
12.75 | 12.02 | 12.75 | 45,159 |
| 25 Sep 20 |
13.00000 +0.00 |
13.00 | 12.00 | 13.00 | 25,454 |
| 24 Sep 20 |
13.00000 +0.25 |
13.00 | 12.25 | 12.75 | 10,035 |
| 23 Sep 20 |
12.75000 +0.50 |
12.85 | 12.75 | 12.75 | 7,527 |
| 22 Sep 20 |
12.25000 +0.00 |
12.85 | 11.91 | 12.25 | 10,537 |
| 21 Sep 20 |
12.25000 +1.25 |
12.60 | 11.60 | 11.60 | 276,074 |
| 17 Sep 20 |
11.00000 +0.00 |
11.70 | 11.00 | 11.00 | 5,159 |
| 16 Sep 20 |
11.00000 -0.50 |
11.86 | 10.25 | 11.50 | 46,433 |
| 15 Sep 20 |
11.50000 +0.50 |
11.90 | 11.50 | 11.50 | 90,979 |
| 14 Sep 20 |
11.00000 +0.00 |
11.00 | 10.00 | 11.00 | 9,282 |
| 11 Sep 20 |
11.00000 +0.00 |
11.80 | 10.00 | 11.00 | 28,845 |
| 10 Sep 20 |
11.00000 -2.00 |
12.00 | 11.00 | 12.00 | 256,369 |
| 09 Sep 20 |
13.00000 +0.00 |
13.00 | 12.10 | 13.00 | 10,923 |
| 08 Sep 20 |
13.00000 +0.00 |
13.80 | 13.00 | 13.00 | 20,071 |
| 04 Sep 20 |
13.00000 -0.50 |
13.00 | 12.10 | 13.00 | 10,035 |
| 03 Sep 20 |
13.50000 +0.00 |
14.64 | 13.50 | 13.50 | 19,680 |
| 01 Sep 20 |
13.50000 +0.00 |
13.50 | 12.10 | 13.50 | 7,854 |
| 28 Aug 20 |
13.50000 +0.00 |
13.50 | 12.10 | 13.50 | 9,032 |
| 27 Aug 20 |
13.50000 +1.00 |
14.70 | 12.03 | 12.50 | 82,857 |
| 26 Aug 20 |
12.50000 +0.00 |
12.60 | 11.70 | 12.50 | 90,650 |
| 25 Aug 20 |
12.50000 +0.00 |
12.65 | 12.00 | 12.50 | 44,653 |
| 24 Aug 20 |
12.50000 +0.00 |
12.50 | 12.01 | 12.50 | 3,075 |
| 21 Aug 20 |
12.50000 -0.25 |
12.80 | 11.52 | 12.75 | 57,366 |
| 19 Aug 20 |
12.75000 -1.25 |
13.00 | 12.00 | 13.00 | 37,670 |
| 17 Aug 20 |
14.00000 +0.00 |
14.00 | 13.00 | 14.00 | 3,409 |
| 13 Aug 20 |
14.00000 -0.75 |
14.00 | 13.10 | 14.00 | 58,869 |
| 12 Aug 20 |
14.75000 -0.25 |
14.75 | 13.50 | 14.75 | 16,427 |
| 11 Aug 20 |
15.00000 +0.00 |
15.00 | 14.00 | 15.00 | 1,036,500 |
| 10 Aug 20 |
15.00000 +0.00 |
15.00 | 14.00 | 15.00 | 205,485 |
| 06 Aug 20 |
15.00000 +0.00 |
15.00 | 14.00 | 15.00 | 10,035 |
| 03 Aug 20 |
15.00000 +0.00 |
15.00 | 14.50 | 15.00 | 265,579 |
| 31 Jul 20 |
15.00000 +0.75 |
15.00 | 14.00 | 14.25 | 158,448 |
| 30 Jul 20 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 25,089 |
| 29 Jul 20 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 8,367 |
| 28 Jul 20 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 7,545 |
| 24 Jul 20 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 12,885 |
| 23 Jul 20 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 953 |
| 22 Jul 20 |
14.25000 +0.00 |
14.25 | 14.06 | 14.25 | 234,829 |
| 20 Jul 20 |
14.25000 +0.00 |
14.49 | 14.10 | 14.25 | 4,357 |
| 17 Jul 20 |
14.25000 +0.00 |
14.25 | 14.10 | 14.25 | 1,930 |
| 16 Jul 20 |
14.25000 +0.00 |
14.25 | 14.10 | 14.25 | 1,204 |
| 15 Jul 20 |
14.25000 +0.00 |
14.25 | 14.10 | 14.25 | 8,229 |
| 14 Jul 20 |
14.25000 +0.00 |
14.70 | 14.13 | 14.25 | 22,001 |
| 13 Jul 20 |
14.25000 +0.00 |
14.25 | 14.13 | 14.25 | 4,109 |
| 10 Jul 20 |
14.25000 +0.00 |
14.25 | 14.13 | 14.25 | 104,166 |
| 09 Jul 20 |
14.25000 +0.00 |
14.25 | 14.13 | 14.25 | 401 |
| 07 Jul 20 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 84,456 |
| 06 Jul 20 |
14.25000 +0.00 |
14.25 | 14.13 | 14.25 | 42,345 |
| 02 Jul 20 |
14.25000 +0.00 |
14.49 | 14.25 | 14.25 | 3,011 |
| 01 Jul 20 |
14.25000 +0.00 |
14.25 | 14.05 | 14.25 | 122,125 |
| 30 Jun 20 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 5,018 |
| 29 Jun 20 |
14.25000 +0.00 |
14.25 | 14.01 | 14.25 | 8,995 |
| 26 Jun 20 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 78,587 |
| 24 Jun 20 |
14.25000 +0.00 |
14.40 | 14.25 | 14.25 | 3,437 |
| 23 Jun 20 |
14.25000 -0.75 |
14.65 | 14.25 | 14.65 | 515,326 |
| 22 Jun 20 |
15.00000 +0.00 |
15.15 | 14.62 | 15.00 | 3,781 |
| 19 Jun 20 |
15.00000 +0.00 |
15.17 | 14.62 | 15.00 | 112,549 |
| 18 Jun 20 |
15.00000 +0.00 |
15.00 | 14.72 | 15.00 | 72,999 |
| 17 Jun 20 |
15.00000 -0.25 |
15.35 | 15.00 | 15.25 | 63,881 |
| 16 Jun 20 |
15.25000 -0.50 |
15.25 | 15.00 | 15.25 | 15,408 |
| 15 Jun 20 |
15.75000 -0.50 |
16.08 | 15.00 | 16.08 | 173,648 |
| 12 Jun 20 |
16.25000 +0.00 |
16.25 | 16.00 | 16.25 | 25,316 |
| 11 Jun 20 |
16.25000 +0.00 |
16.72 | 16.00 | 16.25 | 28,084 |
| 10 Jun 20 |
16.25000 +0.00 |
17.00 | 15.83 | 16.25 | 263,613 |
| 09 Jun 20 |
16.25000 +0.00 |
16.40 | 15.83 | 16.25 | 151,881 |
| 08 Jun 20 |
16.25000 +1.75 |
16.25 | 15.14 | 15.25 | 170,881 |
| 05 Jun 20 |
14.50000 -3.50 |
19.55 | 13.00 | 18.00 | 984,588 |
| 04 Jun 20 |
18.00000 +5.25 |
20.00 | 12.55 | 12.75 | 519,092 |
| 03 Jun 20 |
12.75000 +0.00 |
13.00 | 12.55 | 12.75 | 24,376 |
| 02 Jun 20 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 74,262 |
| 01 Jun 20 |
12.75000 +0.00 |
12.94 | 12.51 | 12.75 | 7,372 |
| 29 May 20 |
12.75000 -0.45 |
12.75 | 12.56 | 12.75 | 8,532 |
| 27 May 20 |
13.20000 +0.00 |
13.97 | 12.40 | 13.20 | 191,644 |
| 26 May 20 |
13.20000 +0.00 |
13.44 | 12.56 | 13.20 | 3,808 |
| 22 May 20 |
13.20000 +0.00 |
13.60 | 12.43 | 13.20 | 147,031 |
| 21 May 20 |
13.20000 +1.45 |
13.87 | 11.50 | 11.75 | 138,828 |
| 20 May 20 |
11.75000 +0.00 |
11.75 | 11.51 | 11.75 | 2,669 |
| 19 May 20 |
11.75000 +0.00 |
11.99 | 11.50 | 11.75 | 117,556 |
| 18 May 20 |
11.75000 +2.00 |
12.00 | 10.01 | 10.01 | 325,951 |
| 15 May 20 |
9.75000 +0.00 |
10.35 | 9.09 | 9.75 | 121,849 |
| 14 May 20 |
9.75000 -0.50 |
10.27 | 9.25 | 10.25 | 32,152 |
| 13 May 20 |
10.25000 -0.25 |
10.90 | 9.50 | 10.50 | 182,882 |
| 12 May 20 |
10.50000 +0.00 |
10.50 | 10.10 | 10.50 | 1,332,202 |
| 11 May 20 |
10.50000 +0.00 |
10.90 | 10.00 | 10.50 | 127,174 |
| 07 May 20 |
10.50000 +0.00 |
10.50 | 10.01 | 10.50 | 3,989 |
| 06 May 20 |
10.50000 -0.25 |
10.50 | 10.50 | 10.50 | 25,089 |
| 05 May 20 |
10.75000 +0.25 |
10.90 | 10.50 | 10.50 | 137,175 |
| 04 May 20 |
10.50000 +1.00 |
11.00 | 9.88 | 9.88 | 163,450 |
| 01 May 20 |
9.50000 -0.75 |
10.00 | 8.52 | 10.00 | 47,417 |
| 30 Apr 20 |
10.25000 +1.00 |
10.48 | 10.01 | 10.25 | 64,664 |
| 29 Apr 20 |
9.25000 +1.00 |
9.49 | 8.45 | 8.45 | 95,334 |
| 28 Apr 20 |
8.25000 -1.25 |
9.20 | 8.00 | 9.20 | 95,044 |
| 27 Apr 20 |
9.50000 +0.00 |
9.50 | 9.35 | 9.50 | 2,007 |
| 22 Apr 20 |
9.50000 +0.00 |
9.50 | 9.40 | 9.50 | 5,018 |
| 21 Apr 20 |
9.50000 -0.25 |
9.50 | 9.00 | 9.50 | 3,371 |
| 20 Apr 20 |
9.75000 -0.50 |
9.75 | 9.10 | 9.75 | 12,027 |
| 16 Apr 20 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 3,011 |
| 15 Apr 20 |
10.25000 +0.00 |
10.50 | 9.50 | 10.25 | 3,269 |
| 14 Apr 20 |
10.25000 +0.00 |
10.85 | 10.25 | 10.25 | 943 |
| 09 Apr 20 |
10.25000 +0.50 |
10.25 | 9.50 | 9.75 | 43,117 |
| 08 Apr 20 |
9.75000 -0.50 |
10.00 | 9.75 | 10.00 | 50,177 |
| 07 Apr 20 |
10.25000 +0.00 |
10.25 | 10.16 | 10.25 | 938 |
| 06 Apr 20 |
10.25000 -1.25 |
11.70 | 9.80 | 11.70 | 87,696 |
| 03 Apr 20 |
11.50000 +0.00 |
11.50 | 11.01 | 11.50 | 18,488 |
| 02 Apr 20 |
11.50000 +0.00 |
11.50 | 11.00 | 11.50 | 56,696 |
| 01 Apr 20 |
11.50000 +0.00 |
11.50 | 11.25 | 11.50 | 741 |
| 31 Mar 20 |
11.50000 -0.25 |
11.50 | 11.00 | 11.50 | 38,976 |
| 30 Mar 20 |
11.75000 -0.25 |
11.75 | 11.00 | 11.75 | 5,519 |
| 26 Mar 20 |
12.00000 -0.25 |
12.10 | 10.50 | 12.10 | 25,834 |
| 25 Mar 20 |
12.25000 +0.75 |
12.25 | 10.50 | 11.75 | 35,005 |
| 24 Mar 20 |
11.50000 +0.00 |
11.50 | 11.25 | 11.50 | 8,764 |
| 23 Mar 20 |
11.50000 +0.25 |
13.00 | 11.12 | 11.25 | 240,766 |
| 19 Mar 20 |
11.25000 +0.00 |
11.35 | 11.00 | 11.25 | 25,155 |
| 18 Mar 20 |
11.25000 +0.00 |
11.37 | 11.00 | 11.25 | 52,554 |
| 16 Mar 20 |
11.25000 -3.25 |
15.00 | 11.00 | 14.50 | 322,102 |
| 13 Mar 20 |
14.50000 +0.25 |
14.60 | 14.40 | 14.40 | 13,388 |
| 12 Mar 20 |
14.25000 +0.00 |
14.25 | 13.50 | 14.25 | 3,828 |
| 11 Mar 20 |
14.25000 -0.25 |
14.25 | 13.52 | 14.25 | 116,717 |
| 10 Mar 20 |
14.50000 +0.25 |
14.50 | 14.40 | 14.40 | 10,035 |
| 09 Mar 20 |
14.25000 -0.50 |
14.25 | 13.10 | 14.25 | 20,133 |
| 06 Mar 20 |
14.75000 +0.50 |
15.50 | 14.00 | 14.50 | 14,515 |
| 05 Mar 20 |
14.25000 -1.75 |
15.00 | 13.80 | 15.00 | 266,166 |
| 04 Mar 20 |
16.00000 -1.00 |
16.00 | 15.20 | 16.00 | 10,035 |
| 02 Mar 20 |
17.00000 +0.00 |
17.00 | 16.02 | 17.00 | 6,021 |
| 28 Feb 20 |
17.00000 -0.25 |
17.20 | 16.50 | 17.20 | 7,366 |
| 26 Feb 20 |
17.25000 -2.45 |
19.98 | 17.00 | 19.70 | 145,027 |
| 25 Feb 20 |
19.70000 -0.30 |
19.70 | 19.00 | 19.70 | 5,018 |
| 21 Feb 20 |
20.00000 -1.00 |
20.00 | 19.00 | 20.00 | 35,099 |
| 20 Feb 20 |
21.00000 +0.00 |
21.00 | 20.00 | 21.00 | 2,173 |
| 19 Feb 20 |
21.00000 +0.00 |
21.00 | 20.00 | 21.00 | 1,659 |
| 17 Feb 20 |
21.00000 +0.00 |
21.00 | 20.00 | 21.00 | 39,331 |
| 13 Feb 20 |
21.00000 -0.20 |
21.00 | 20.00 | 21.00 | 3,183 |
| 12 Feb 20 |
21.20000 +0.00 |
21.20 | 20.40 | 21.20 | 15,972 |
| 11 Feb 20 |
21.20000 +0.00 |
21.20 | 20.40 | 21.20 | 63,003 |
| 06 Feb 20 |
21.20000 -0.10 |
21.50 | 21.00 | 21.30 | 57,109 |
| 05 Feb 20 |
21.30000 -1.20 |
22.00 | 21.00 | 22.00 | 41,445 |
| 04 Feb 20 |
22.50000 +0.00 |
22.50 | 22.00 | 22.50 | 5,018 |
| 03 Feb 20 |
22.50000 +0.00 |
22.50 | 22.00 | 22.50 | 8,028 |
| 29 Jan 20 |
22.50000 +0.00 |
22.50 | 22.00 | 22.50 | 5,972 |
| 28 Jan 20 |
22.50000 +0.00 |
22.50 | 22.38 | 22.50 | 5,018 |
| 27 Jan 20 |
22.50000 +0.00 |
22.50 | 22.00 | 22.50 | 25,280 |
| 24 Jan 20 |
22.50000 -3.00 |
22.51 | 19.44 | 20.50 | 596,556 |
| 22 Jan 20 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 16,558 |
| 21 Jan 20 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 8,731 |
| 20 Jan 20 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 25,089 |
| 17 Jan 20 |
25.50000 +0.00 |
25.50 | 25.47 | 25.50 | 151 |
| 16 Jan 20 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 16,558 |
| 15 Jan 20 |
25.50000 -0.20 |
25.50 | 25.00 | 25.50 | 5,153 |
| 13 Jan 20 |
25.70000 -0.30 |
25.70 | 25.10 | 25.70 | 23,713 |
| 10 Jan 20 |
26.00000 +0.00 |
26.00 | 25.65 | 26.00 | 17,060 |
| 09 Jan 20 |
26.00000 -0.20 |
26.00 | 25.70 | 26.00 | 14,598 |
| 07 Jan 20 |
26.20000 -0.30 |
26.20 | 26.00 | 26.20 | 37,791 |
| 03 Jan 20 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 15,053 |
| 02 Jan 20 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 22,740 |
| 31 Dec 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 33,560 |
| 30 Dec 19 |
26.50000 +0.00 |
26.60 | 25.43 | 26.50 | 17,060 |
| 23 Dec 19 |
26.50000 +0.00 |
26.50 | 26.01 | 26.50 | 405 |
| 19 Dec 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 8,628 |
| 17 Dec 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 60,788 |
| 16 Dec 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 11,965 |
| 13 Dec 19 |
26.50000 +0.10 |
26.75 | 26.50 | 26.50 | 25,089 |
| 12 Dec 19 |
26.40000 +0.00 |
26.40 | 25.82 | 26.40 | 84,691 |
| 11 Dec 19 |
26.40000 +0.00 |
26.40 | 25.82 | 26.40 | 10,035 |
| 10 Dec 19 |
26.40000 +0.50 |
26.40 | 26.00 | 26.00 | 165,584 |
| 09 Dec 19 |
25.90000 +0.00 |
25.90 | 25.80 | 25.90 | 31,282 |
| 05 Dec 19 |
25.90000 +0.20 |
25.99 | 25.90 | 25.90 | 31,347 |
| 04 Dec 19 |
25.70000 +0.00 |
25.90 | 25.40 | 25.70 | 11,222 |
| 03 Dec 19 |
25.70000 +0.00 |
25.70 | 25.56 | 25.70 | 5,575 |
| 02 Dec 19 |
25.70000 +0.20 |
26.40 | 25.70 | 25.70 | 38,098 |
| 29 Nov 19 |
25.50000 +1.00 |
26.00 | 25.00 | 25.00 | 20,071 |
| 28 Nov 19 |
24.50000 +0.50 |
25.00 | 24.00 | 24.00 | 102,361 |
| 27 Nov 19 |
24.00000 +0.50 |
24.00 | 23.00 | 23.50 | 60,527 |
| 26 Nov 19 |
23.50000 -1.00 |
23.50 | 20.00 | 23.50 | 7,823,191 |
| 25 Nov 19 |
24.50000 -0.50 |
24.50 | 23.00 | 24.50 | 15,053 |
| 22 Nov 19 |
25.00000 +0.00 |
25.00 | 23.00 | 25.00 | 20,071 |
| 21 Nov 19 |
25.00000 +1.00 |
25.00 | 23.03 | 24.00 | 30,161 |
| 20 Nov 19 |
24.00000 +0.00 |
24.50 | 23.50 | 24.00 | 633,961 |
| 19 Nov 19 |
24.00000 +0.00 |
24.75 | 24.00 | 24.00 | 968 |
| 18 Nov 19 |
24.00000 -2.00 |
25.00 | 24.00 | 25.00 | 9,915 |
| 15 Nov 19 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 3,143 |
| 13 Nov 19 |
26.00000 +0.00 |
26.50 | 25.00 | 26.00 | 9,571 |
| 12 Nov 19 |
26.00000 -0.50 |
26.00 | 25.33 | 26.00 | 3,717 |
| 08 Nov 19 |
26.50000 +0.00 |
26.50 | 25.33 | 26.50 | 1,004 |
| 07 Nov 19 |
26.50000 -1.00 |
26.70 | 26.30 | 26.70 | 30,106 |
| 04 Nov 19 |
27.50000 +0.00 |
27.50 | 25.70 | 27.50 | 8,268 |
| 31 Oct 19 |
27.50000 +1.00 |
27.70 | 26.75 | 26.75 | 95,336 |
| 30 Oct 19 |
26.50000 +0.00 |
26.75 | 26.50 | 26.50 | 1,848 |
| 28 Oct 19 |
26.50000 +0.00 |
26.50 | 25.50 | 26.50 | 5,018 |
| 25 Oct 19 |
26.50000 +0.00 |
27.50 | 26.50 | 26.50 | 2,681 |
| 24 Oct 19 |
26.50000 +0.00 |
26.70 | 26.30 | 26.50 | 34,626 |
| 23 Oct 19 |
26.50000 +0.00 |
26.50 | 26.20 | 26.50 | 10,035 |
| 17 Oct 19 |
26.50000 +0.00 |
26.70 | 26.30 | 26.50 | 28,968 |
| 16 Oct 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 7,990 |
| 08 Oct 19 |
26.50000 +0.00 |
27.10 | 25.25 | 26.50 | 13,691 |
| 01 Oct 19 |
26.50000 +0.00 |
26.80 | 26.50 | 26.50 | 10,035 |
| 27 Sep 19 |
26.50000 +0.00 |
26.50 | 25.30 | 26.50 | 42,149 |
| 26 Sep 19 |
26.50000 +0.00 |
26.70 | 26.30 | 26.50 | 53,344 |
| 25 Sep 19 |
26.50000 +0.00 |
27.50 | 26.50 | 26.50 | 273 |
| 24 Sep 19 |
26.50000 +3.00 |
27.25 | 26.50 | 26.50 | 109,145 |
| 20 Sep 19 |
23.50000 +0.00 |
24.67 | 23.50 | 23.50 | 2,284 |
| 18 Sep 19 |
23.50000 +0.00 |
23.70 | 23.30 | 23.50 | 13,191 |
| 17 Sep 19 |
23.50000 +0.00 |
23.50 | 22.77 | 23.50 | 22,037 |
| 13 Sep 19 |
23.50000 +0.00 |
23.70 | 23.30 | 23.50 | 1,264 |
| 12 Sep 19 |
23.50000 +0.50 |
24.85 | 23.50 | 23.50 | 32,113 |
| 11 Sep 19 |
23.00000 +0.50 |
23.00 | 23.00 | 23.00 | 50,177 |
| 10 Sep 19 |
22.50000 -0.50 |
23.50 | 21.30 | 22.50 | 11,541 |
| 06 Sep 19 |
23.00000 -1.50 |
23.00 | 22.94 | 23.00 | 136,747 |
| 04 Sep 19 |
24.50000 +0.00 |
26.00 | 23.05 | 24.50 | 4,491 |
| 02 Sep 19 |
24.50000 +0.00 |
24.50 | 23.55 | 24.50 | 862 |
| 30 Aug 19 |
24.50000 +0.00 |
27.00 | 24.50 | 24.50 | 10,035 |
| 29 Aug 19 |
24.50000 +0.00 |
27.00 | 24.50 | 24.50 | 10,216 |
| 22 Aug 19 |
24.50000 -1.50 |
27.00 | 24.50 | 24.50 | 29,780 |
| 19 Aug 19 |
26.00000 +0.00 |
26.00 | 25.10 | 26.00 | 9,662 |
| 16 Aug 19 |
26.00000 +0.00 |
26.00 | 25.80 | 26.00 | 46,761 |
| 15 Aug 19 |
26.00000 +0.00 |
26.20 | 25.80 | 26.00 | 7,338 |
| 14 Aug 19 |
26.00000 +0.00 |
26.00 | 25.80 | 26.00 | 1,945 |
| 13 Aug 19 |
26.00000 +0.00 |
26.20 | 25.80 | 26.00 | 38,705 |
| 05 Aug 19 |
26.00000 +0.00 |
26.00 | 25.10 | 26.00 | 55,385 |
| 02 Aug 19 |
26.00000 +0.00 |
26.00 | 25.10 | 26.00 | 6,021 |
| 01 Aug 19 |
26.00000 +0.00 |
26.20 | 25.20 | 26.00 | 31,840 |
| 29 Jul 19 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 24,938 |
| 25 Jul 19 |
26.00000 +0.00 |
26.00 | 25.42 | 26.00 | 40,142 |
| 19 Jul 19 |
26.00000 -0.50 |
26.20 | 26.00 | 26.20 | 22,856 |
| 18 Jul 19 |
26.50000 +0.50 |
26.50 | 26.05 | 26.50 | 19,262 |
| 16 Jul 19 |
26.00000 +0.00 |
26.87 | 25.55 | 26.00 | 11,202 |
| 15 Jul 19 |
26.00000 +0.00 |
26.20 | 25.80 | 26.00 | 35,124 |
| 12 Jul 19 |
26.00000 -0.50 |
26.10 | 24.00 | 26.10 | 30,576 |
| 11 Jul 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 75,742 |
| 09 Jul 19 |
26.50000 +0.00 |
26.69 | 26.50 | 26.50 | 1,930 |
| 08 Jul 19 |
26.50000 +0.00 |
26.69 | 26.00 | 26.50 | 3,577 |
| 05 Jul 19 |
26.50000 +0.00 |
26.69 | 26.50 | 26.50 | 1,930 |
| 04 Jul 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 157,914 |
| 03 Jul 19 |
26.50000 +0.00 |
26.70 | 26.30 | 26.50 | 38,809 |
| 02 Jul 19 |
26.50000 +0.00 |
26.69 | 26.50 | 26.50 | 843 |
| 28 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 35,275 |
| 26 Jun 19 |
26.50000 +0.00 |
26.70 | 26.30 | 26.50 | 50,177 |
| 21 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 2,007 |
| 20 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 14,818 |
| 19 Jun 19 |
26.50000 +0.00 |
26.50 | 26.50 | 26.50 | 7,527 |
| 18 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 7,726 |
| 17 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 20,071 |
| 13 Jun 19 |
26.50000 +0.00 |
26.50 | 26.05 | 26.50 | 1,473 |
| 11 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 8,345 |
| 10 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 3,874 |
| 06 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 18,363 |
| 05 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 21,438 |
| 03 Jun 19 |
26.50000 -0.50 |
26.50 | 26.00 | 26.50 | 10,616 |
| 31 May 19 |
27.00000 +0.00 |
27.00 | 26.00 | 27.00 | 125,483 |
| 30 May 19 |
27.00000 +0.00 |
27.20 | 26.80 | 27.00 | 50,177 |
| 29 May 19 |
27.00000 -1.00 |
27.00 | 26.00 | 27.00 | 120,425 |
| 28 May 19 |
28.00000 +0.50 |
28.00 | 25.90 | 27.00 | 7,932 |
| 24 May 19 |
27.50000 -0.50 |
30.00 | 26.50 | 28.00 | 72,732 |
| 23 May 19 |
28.00000 +4.50 |
32.00 | 23.25 | 23.50 | 866,817 |
| 22 May 19 |
23.50000 -2.00 |
27.15 | 23.50 | 25.50 | 337,846 |
| 21 May 19 |
25.50000 +1.00 |
25.50 | 24.25 | 24.50 | 31,535 |
| 20 May 19 |
24.50000 +0.00 |
24.50 | 23.30 | 24.50 | 14,127 |
| 17 May 19 |
24.50000 +0.00 |
25.00 | 24.50 | 24.50 | 1,583 |
| 16 May 19 |
24.50000 -1.50 |
25.90 | 23.98 | 25.90 | 108,691 |
| 14 May 19 |
26.00000 -0.50 |
26.90 | 25.81 | 26.50 | 30,576 |
| 13 May 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 3,458 |
| 10 May 19 |
26.50000 +0.00 |
28.00 | 26.50 | 26.50 | 7,723 |
| 09 May 19 |
26.50000 -3.50 |
29.10 | 26.50 | 29.10 | 115,267 |
| 07 May 19 |
30.00000 +0.00 |
30.00 | 29.10 | 30.00 | 11,291 |
| 02 May 19 |
30.00000 +0.50 |
30.00 | 29.75 | 29.75 | 15,053 |
| 01 May 19 |
29.50000 -1.00 |
30.00 | 28.00 | 30.00 | 7,152 |
| 29 Apr 19 |
30.50000 +0.00 |
31.50 | 30.50 | 30.50 | 5,078 |
| 26 Apr 19 |
30.50000 -1.00 |
30.50 | 29.00 | 30.50 | 10,035 |
| 25 Apr 19 |
31.50000 +2.50 |
32.19 | 28.25 | 29.00 | 155,344 |
| 24 Apr 19 |
29.00000 +0.00 |
29.38 | 29.00 | 29.00 | 54,347 |
| 23 Apr 19 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 16,263 |
| 18 Apr 19 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 36,128 |
| 17 Apr 19 |
29.00000 +0.00 |
29.00 | 28.76 | 29.00 | 42,149 |
| 12 Apr 19 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 19,952 |
| 10 Apr 19 |
29.00000 +0.00 |
29.00 | 28.10 | 29.00 | 784 |
| 09 Apr 19 |
29.00000 +0.00 |
29.00 | 28.90 | 29.00 | 37,423 |
| 05 Apr 19 |
29.00000 +0.00 |
30.00 | 28.00 | 29.00 | 12,595 |
| 04 Apr 19 |
29.00000 +0.00 |
29.00 | 28.20 | 29.00 | 67,430 |
| 03 Apr 19 |
29.00000 +0.00 |
29.20 | 28.80 | 29.00 | 8,513 |
| 02 Apr 19 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 10,035 |
| 01 Apr 19 |
29.00000 -2.00 |
30.50 | 29.00 | 30.50 | 87,574 |
| 29 Mar 19 |
31.00000 +0.00 |
31.00 | 29.20 | 31.00 | 27,196 |
| 28 Mar 19 |
31.00000 +0.50 |
31.00 | 29.44 | 30.50 | 26,885 |
| 27 Mar 19 |
30.50000 +1.50 |
31.00 | 23.50 | 25.50 | 27,371 |
| 26 Mar 19 |
29.00000 +0.00 |
29.50 | 29.00 | 29.00 | 10,035 |
| 21 Mar 19 |
29.00000 +0.00 |
29.00 | 28.42 | 29.00 | 15,562 |
| 20 Mar 19 |
29.00000 +0.00 |
29.00 | 28.42 | 29.00 | 24,016 |
| 18 Mar 19 |
29.00000 +0.00 |
30.00 | 29.00 | 29.00 | 3,345 |
| 15 Mar 19 |
29.00000 +0.00 |
29.80 | 29.00 | 29.00 | 162,819 |
| 14 Mar 19 |
29.00000 -1.00 |
29.50 | 28.10 | 29.50 | 34,033 |
| 13 Mar 19 |
30.00000 +0.00 |
30.00 | 28.10 | 30.00 | 4,533 |
| 07 Mar 19 |
30.00000 +0.00 |
31.56 | 28.80 | 30.00 | 85,090 |
| 05 Mar 19 |
30.00000 +0.00 |
30.00 | 28.65 | 30.00 | 1,321 |
| 04 Mar 19 |
30.00000 +0.00 |
31.00 | 30.00 | 30.00 | 20,071 |
| 28 Feb 19 |
30.00000 +0.00 |
30.20 | 29.80 | 30.00 | 1,004 |
| 27 Feb 19 |
30.00000 +0.00 |
30.20 | 29.80 | 30.00 | 58,371 |
| 26 Feb 19 |
30.00000 +0.00 |
30.20 | 29.80 | 30.00 | 7,552 |
| 25 Feb 19 |
30.00000 +0.00 |
30.00 | 29.40 | 30.00 | 20,071 |
| 22 Feb 19 |
30.00000 +0.00 |
30.00 | 28.50 | 30.00 | 7,426 |
| 21 Feb 19 |
30.00000 +0.00 |
30.00 | 29.00 | 30.00 | 88,300 |
| 20 Feb 19 |
30.00000 +0.00 |
31.80 | 28.20 | 30.00 | 40,391 |
| 19 Feb 19 |
30.00000 +0.00 |
30.20 | 29.80 | 30.00 | 26,179 |
| 18 Feb 19 |
30.00000 +0.00 |
32.00 | 30.00 | 30.00 | 15,247 |
| 15 Feb 19 |
30.00000 +0.00 |
31.60 | 30.00 | 30.00 | 127,100 |
| 14 Feb 19 |
30.00000 -0.50 |
30.00 | 28.50 | 30.00 | 11,039 |
| 12 Feb 19 |
30.50000 +0.00 |
32.00 | 30.50 | 30.50 | 162,314 |
| 11 Feb 19 |
30.50000 -1.00 |
30.70 | 30.30 | 30.70 | 118,594 |
| 08 Feb 19 |
31.50000 +0.00 |
31.50 | 30.15 | 31.50 | 12,966 |
| 07 Feb 19 |
31.50000 +0.00 |
31.50 | 30.15 | 31.50 | 9,697 |
| 05 Feb 19 |
31.50000 +1.50 |
33.00 | 31.00 | 31.00 | 106,609 |
| 04 Feb 19 |
30.00000 +0.00 |
31.00 | 29.44 | 30.00 | 60,213 |
| 01 Feb 19 |
30.00000 +0.00 |
31.50 | 29.44 | 30.00 | 14,715 |
| 31 Jan 19 |
30.00000 +0.00 |
30.00 | 29.65 | 30.00 | 10,864 |
| 29 Jan 19 |
30.00000 +0.00 |
31.56 | 29.60 | 30.00 | 44,901 |
| 28 Jan 19 |
30.00000 +0.00 |
31.00 | 28.84 | 30.00 | 22,038 |
| 23 Jan 19 |
30.00000 -2.00 |
31.10 | 30.00 | 31.10 | 2,065 |
| 22 Jan 19 |
32.00000 +0.00 |
32.00 | 31.10 | 32.00 | 965 |
| 21 Jan 19 |
32.00000 +0.00 |
32.00 | 31.10 | 32.00 | 181,772 |
| 18 Jan 19 |
32.00000 +0.00 |
32.00 | 31.10 | 32.00 | 9,797 |
| 14 Jan 19 |
32.00000 +0.00 |
32.00 | 31.10 | 32.00 | 3,094 |
| 09 Jan 19 |
32.00000 +0.00 |
32.20 | 31.80 | 32.00 | 309,109 |
| 04 Jan 19 |
32.00000 +0.00 |
32.20 | 32.00 | 32.00 | 10,035 |
| 03 Jan 19 |
32.00000 +2.50 |
33.07 | 30.90 | 31.50 | 114,984 |
| 02 Jan 19 |
29.50000 -1.50 |
30.34 | 29.50 | 30.34 | 10,482 |
| 31 Dec 18 |
31.00000 +0.00 |
31.50 | 31.00 | 31.00 | 15,929 |
| 28 Dec 18 |
31.00000 +0.00 |
31.00 | 30.00 | 31.00 | 3,905 |
| 21 Dec 18 |
31.00000 +0.00 |
31.20 | 30.80 | 31.00 | 105,484 |
| 20 Dec 18 |
31.00000 -3.50 |
33.00 | 30.10 | 33.00 | 28,652 |
| 19 Dec 18 |
34.50000 +0.00 |
34.50 | 33.15 | 34.50 | 7,025 |
| 18 Dec 18 |
34.50000 -0.50 |
35.00 | 33.15 | 34.00 | 53,188 |
| 17 Dec 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 5,540 |
| 14 Dec 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 20,071 |
| 12 Dec 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 2,279 |
| 11 Dec 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 10,035 |
| 10 Dec 18 |
35.00000 +0.00 |
35.00 | 34.00 | 34.00 | 4,813 |
| 07 Dec 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 20,071 |
| 05 Dec 18 |
35.00000 +0.00 |
35.00 | 34.10 | 35.00 | 1,024 |
| 04 Dec 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 8,209 |
| 03 Dec 18 |
35.00000 +0.00 |
35.18 | 35.00 | 35.00 | 45,524 |
| 30 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 123,134 |
| 29 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 8,759 |
| 28 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 1,685 |
| 27 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 37,979 |
| 26 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 22,255 |
| 23 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 101,557 |
| 22 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 27,781 |
| 21 Nov 18 |
35.00000 +0.00 |
35.18 | 34.10 | 35.00 | 1,286 |
| 20 Nov 18 |
35.00000 +0.00 |
35.00 | 34.10 | 35.00 | 3,763 |
| 19 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 295,459 |
| 16 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 329,051 |
| 15 Nov 18 |
35.00000 +0.00 |
35.00 | 34.10 | 35.00 | 29,779 |
| 14 Nov 18 |
35.00000 +0.00 |
35.40 | 34.00 | 35.00 | 37,753 |
| 13 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 117,326 |
| 12 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 29,516 |
| 09 Nov 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 32,829 |
| 07 Nov 18 |
35.00000 +0.00 |
35.40 | 34.00 | 35.00 | 10,059 |
| 05 Nov 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 9,806 |
| 02 Nov 18 |
35.00000 +0.00 |
35.50 | 34.00 | 35.00 | 44,422 |
| 01 Nov 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 56,625 |
| 30 Oct 18 |
35.00000 +0.00 |
35.00 | 34.63 | 35.00 | 2,403 |
| 26 Oct 18 |
35.00000 +0.00 |
35.00 | 34.45 | 35.00 | 52,686 |
| 24 Oct 18 |
35.00000 +0.00 |
35.60 | 34.00 | 35.00 | 50,456 |
| 22 Oct 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 3,710 |
| 18 Oct 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 4,516 |
| 17 Oct 18 |
35.00000 +0.00 |
35.25 | 35.00 | 35.00 | 6,021 |
| 15 Oct 18 |
35.00000 -1.00 |
35.40 | 34.00 | 35.40 | 32,760 |
| 12 Oct 18 |
36.00000 +1.00 |
37.00 | 34.40 | 35.00 | 59,209 |
| 11 Oct 18 |
35.00000 -0.50 |
35.00 | 34.00 | 35.00 | 9,174 |
| 10 Oct 18 |
35.50000 -0.50 |
35.50 | 35.00 | 35.50 | 5,496 |
| 09 Oct 18 |
36.00000 -1.00 |
36.00 | 36.00 | 36.00 | 3,656 |
| 05 Oct 18 |
37.00000 +0.00 |
37.00 | 36.00 | 37.00 | 16,670 |
| 04 Oct 18 |
37.00000 -0.50 |
38.70 | 37.00 | 37.50 | 36,713 |
| 03 Oct 18 |
37.50000 +0.50 |
38.75 | 36.80 | 37.00 | 16,090 |
| 02 Oct 18 |
37.00000 +1.00 |
38.00 | 36.00 | 36.00 | 18,873 |
| 01 Oct 18 |
36.00000 +1.50 |
37.00 | 34.80 | 34.80 | 46,768 |
| 28 Sep 18 |
34.50000 +0.00 |
34.50 | 34.09 | 34.50 | 51,852 |
| 27 Sep 18 |
34.50000 +0.00 |
34.50 | 34.00 | 34.50 | 1,037 |
| 26 Sep 18 |
34.50000 +0.00 |
34.50 | 34.00 | 34.50 | 60,413 |
| 25 Sep 18 |
34.50000 +0.00 |
34.50 | 34.00 | 34.50 | 4,016 |
| 21 Sep 18 |
34.50000 -0.50 |
34.50 | 34.00 | 34.50 | 5,582 |
| 20 Sep 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 15,044 |
| 19 Sep 18 |
35.00000 +0.00 |
35.00 | 34.20 | 35.00 | 10,035 |
| 13 Sep 18 |
35.00000 +0.00 |
36.00 | 34.20 | 35.00 | 30,106 |
| 12 Sep 18 |
35.00000 +0.00 |
35.00 | 34.50 | 35.00 | 3,011 |
| 10 Sep 18 |
35.00000 -0.50 |
35.00 | 34.00 | 35.00 | 6,200 |
| 06 Sep 18 |
35.50000 -0.50 |
36.95 | 35.00 | 36.00 | 16,825 |
| 03 Sep 18 |
36.00000 -1.00 |
36.00 | 35.00 | 36.00 | 58,184 |
| 31 Aug 18 |
37.00000 -1.00 |
37.00 | 35.50 | 37.00 | 141,609 |
| 29 Aug 18 |
38.00000 +0.00 |
38.00 | 37.00 | 38.00 | 134,395 |
| 28 Aug 18 |
38.00000 +0.00 |
38.00 | 36.20 | 38.00 | 14,569 |
| 24 Aug 18 |
38.00000 +0.00 |
38.20 | 37.80 | 38.00 | 50,191 |
| 23 Aug 18 |
38.00000 +0.00 |
38.20 | 37.80 | 38.00 | 2,007 |
| 22 Aug 18 |
38.00000 +0.00 |
38.80 | 38.00 | 38.00 | 356 |
| 21 Aug 18 |
38.00000 +0.00 |
38.00 | 36.20 | 38.00 | 50,505 |
| 20 Aug 18 |
38.00000 +0.00 |
38.00 | 36.20 | 38.00 | 2,537 |
| 16 Aug 18 |
38.00000 +1.50 |
38.00 | 38.00 | 38.00 | 2,007 |
| 15 Aug 18 |
36.50000 +0.00 |
38.00 | 36.50 | 36.50 | 10,035 |
| 14 Aug 18 |
36.50000 +0.00 |
37.60 | 36.50 | 36.50 | 2,007 |
| 13 Aug 18 |
36.50000 +0.00 |
37.70 | 35.80 | 36.50 | 15,053 |
| 10 Aug 18 |
36.50000 +1.00 |
36.70 | 36.30 | 36.50 | 117,691 |
| 08 Aug 18 |
35.50000 +0.00 |
35.50 | 35.05 | 35.50 | 2,509 |
| 06 Aug 18 |
35.50000 +0.00 |
35.93 | 35.05 | 35.50 | 25,317 |
| 03 Aug 18 |
35.50000 -2.00 |
36.50 | 35.00 | 36.50 | 24,085 |
| 31 Jul 18 |
37.50000 -1.00 |
37.50 | 37.00 | 37.50 | 26,845 |
| 27 Jul 18 |
38.50000 +0.00 |
38.50 | 37.15 | 38.50 | 502 |
| 26 Jul 18 |
38.50000 +0.00 |
38.50 | 37.00 | 38.50 | 2,007 |
| 23 Jul 18 |
38.50000 -0.50 |
38.50 | 38.00 | 38.50 | 13,741 |
| 19 Jul 18 |
39.00000 +0.00 |
39.00 | 38.10 | 39.00 | 7,928 |
| 16 Jul 18 |
39.00000 +0.00 |
39.20 | 38.80 | 39.00 | 76,075 |
| 13 Jul 18 |
39.00000 +0.00 |
39.20 | 38.80 | 39.00 | 40,547 |
| 12 Jul 18 |
39.00000 +0.00 |
39.00 | 37.79 | 39.00 | 21,901 |
| 11 Jul 18 |
39.00000 +0.00 |
39.00 | 38.50 | 39.00 | 16,244 |
| 09 Jul 18 |
39.00000 +0.00 |
39.00 | 38.42 | 39.00 | 2,932 |
| 06 Jul 18 |
39.00000 +0.00 |
39.00 | 38.10 | 39.00 | 13,186 |
| 05 Jul 18 |
39.00000 +0.00 |
40.00 | 39.00 | 39.00 | 10,003 |
| 03 Jul 18 |
39.00000 +0.50 |
39.20 | 38.80 | 39.00 | 25,089 |
| 02 Jul 18 |
38.50000 +0.00 |
39.00 | 38.50 | 38.50 | 5,018 |
| 28 Jun 18 |
38.50000 +0.00 |
38.50 | 38.02 | 38.50 | 6,021 |
| 26 Jun 18 |
38.50000 +0.00 |
38.50 | 38.00 | 38.50 | 2,958,560 |
| 25 Jun 18 |
38.50000 +0.00 |
38.50 | 37.00 | 38.50 | 5,018 |
| 21 Jun 18 |
38.50000 +0.00 |
38.50 | 38.20 | 38.50 | 1,673 |
| 19 Jun 18 |
38.50000 +0.00 |
38.50 | 37.82 | 38.50 | 6,640 |
| 18 Jun 18 |
38.50000 -1.50 |
38.50 | 36.00 | 38.50 | 32,389 |
| 15 Jun 18 |
40.00000 -1.00 |
40.00 | 39.00 | 40.00 | 14,050 |
| 12 Jun 18 |
41.00000 +0.00 |
41.20 | 40.80 | 41.00 | 34,535 |
| 11 Jun 18 |
41.00000 +0.00 |
41.00 | 39.00 | 41.00 | 63,720 |
| 08 Jun 18 |
41.00000 +0.00 |
41.00 | 38.00 | 41.00 | 15,142 |
| 06 Jun 18 |
41.00000 +0.00 |
41.00 | 40.00 | 41.00 | 10,035 |
| 05 Jun 18 |
41.00000 +0.00 |
41.00 | 38.00 | 41.00 | 42,342 |
| 04 Jun 18 |
41.00000 +0.00 |
41.20 | 40.80 | 41.00 | 100,354 |
| 01 Jun 18 |
41.00000 +0.00 |
41.00 | 39.60 | 41.00 | 455 |
| 30 May 18 |
41.00000 +0.00 |
41.00 | 39.00 | 41.00 | 9,032 |
| 29 May 18 |
41.00000 +0.00 |
41.00 | 39.00 | 41.00 | 3,613 |
| 25 May 18 |
41.00000 -0.50 |
41.20 | 40.80 | 41.20 | 46,865 |
| 24 May 18 |
41.50000 +0.50 |
41.50 | 40.00 | 41.00 | 10,292 |
| 23 May 18 |
41.00000 -1.00 |
41.30 | 39.00 | 41.30 | 42,321 |
| 22 May 18 |
42.00000 +0.00 |
42.00 | 41.00 | 42.00 | 38,906 |
| 21 May 18 |
42.00000 +2.50 |
42.80 | 40.12 | 40.12 | 161,000 |
| 18 May 18 |
39.50000 +0.00 |
42.00 | 39.50 | 39.50 | 16,057 |
| 17 May 18 |
39.50000 +0.00 |
41.00 | 39.50 | 39.50 | 8,668 |
| 16 May 18 |
39.50000 +1.50 |
42.40 | 39.00 | 39.00 | 116,333 |
| 15 May 18 |
38.00000 +2.30 |
38.00 | 36.40 | 36.40 | 51,682 |
| 14 May 18 |
35.70000 +0.00 |
35.70 | 35.31 | 35.70 | 1,105 |
| 11 May 18 |
35.70000 -0.80 |
36.20 | 35.31 | 36.20 | 18,974 |
| 10 May 18 |
36.50000 +3.30 |
36.50 | 34.40 | 34.40 | 28,743 |
| 09 May 18 |
33.20000 +0.00 |
33.50 | 33.20 | 33.20 | 3,011 |
| 08 May 18 |
33.20000 -0.50 |
34.69 | 33.20 | 33.20 | 14,448 |
| 03 May 18 |
33.70000 +0.00 |
34.40 | 33.70 | 33.70 | 8,028 |
| 02 May 18 |
33.70000 +0.00 |
34.26 | 33.38 | 33.70 | 12,577 |
| 01 May 18 |
33.70000 +0.00 |
34.26 | 33.70 | 33.70 | 13,871 |
| 30 Apr 18 |
33.70000 +0.00 |
34.26 | 33.57 | 33.70 | 14,908 |
| 27 Apr 18 |
33.70000 +0.00 |
34.40 | 33.70 | 33.70 | 38,958 |
| 25 Apr 18 |
33.70000 -0.80 |
34.00 | 33.50 | 34.00 | 17,462 |
| 24 Apr 18 |
34.50000 -1.00 |
35.50 | 34.50 | 35.50 | 9,951 |
| 23 Apr 18 |
35.50000 -0.50 |
35.50 | 35.02 | 35.50 | 2,509 |
| 20 Apr 18 |
36.00000 +4.50 |
36.00 | 32.60 | 32.60 | 82,382 |
| 18 Apr 18 |
31.50000 +0.00 |
32.70 | 31.50 | 31.50 | 13,584 |
| 17 Apr 18 |
31.50000 -0.50 |
31.60 | 31.50 | 31.60 | 1,004 |
| 16 Apr 18 |
32.00000 +1.50 |
33.10 | 31.70 | 31.70 | 44,578 |
| 12 Apr 18 |
30.50000 +1.00 |
30.70 | 30.30 | 30.30 | 50,177 |
| 11 Apr 18 |
29.50000 +1.00 |
31.50 | 28.50 | 28.50 | 184,587 |
| 10 Apr 18 |
28.50000 +0.30 |
29.90 | 28.50 | 29.00 | 7,719 |
| 09 Apr 18 |
28.20000 -0.80 |
29.70 | 27.50 | 29.00 | 94,356 |
| 04 Apr 18 |
29.00000 +0.00 |
29.00 | 28.06 | 29.00 | 1,505 |
| 03 Apr 18 |
29.00000 +0.00 |
29.50 | 28.06 | 28.06 | 11,822 |
| 29 Mar 18 |
29.00000 +0.50 |
29.00 | 28.25 | 28.50 | 193,483 |
| 28 Mar 18 |
28.50000 +0.50 |
29.00 | 27.06 | 28.00 | 160,394 |
| 27 Mar 18 |
28.00000 +0.00 |
29.00 | 27.06 | 28.00 | 38,262 |
| 26 Mar 18 |
28.00000 +1.70 |
29.00 | 27.62 | 27.62 | 127,199 |
| 22 Mar 18 |
26.30000 +0.00 |
26.38 | 26.30 | 26.30 | 14,772 |
| 21 Mar 18 |
26.30000 -1.70 |
28.26 | 26.30 | 28.00 | 281,263 |
| 20 Mar 18 |
28.00000 +0.00 |
28.00 | 27.59 | 28.00 | 90,319 |
| 19 Mar 18 |
28.00000 +0.50 |
28.20 | 27.80 | 27.80 | 75,266 |
| 16 Mar 18 |
27.50000 +0.00 |
27.50 | 27.50 | 27.50 | 7,547 |
| 15 Mar 18 |
27.50000 +0.00 |
27.70 | 27.30 | 27.50 | 100 |
| 14 Mar 18 |
27.50000 -0.40 |
27.70 | 27.30 | 27.70 | 2,770 |
| 13 Mar 18 |
27.90000 -1.00 |
28.10 | 27.70 | 28.10 | 301 |
| 12 Mar 18 |
28.90000 +0.00 |
28.90 | 28.55 | 28.90 | 5,018 |
| 09 Mar 18 |
28.90000 -0.10 |
30.25 | 28.90 | 29.00 | 64,146 |
| 08 Mar 18 |
29.00000 +0.00 |
29.50 | 28.55 | 29.00 | 64,262 |
| 06 Mar 18 |
29.00000 -0.50 |
29.20 | 28.80 | 29.20 | 142,503 |
| 05 Mar 18 |
29.50000 +0.50 |
29.80 | 28.04 | 29.00 | 34,582 |
| 02 Mar 18 |
29.00000 +0.00 |
29.20 | 28.80 | 29.00 | 391,743 |
| 01 Mar 18 |
29.00000 -2.00 |
31.00 | 28.25 | 31.00 | 405,826 |
| 28 Feb 18 |
31.00000 +4.00 |
31.00 | 28.55 | 29.00 | 663,992 |
| 26 Feb 18 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 14,633 |
| 23 Feb 18 |
27.00000 +0.00 |
27.20 | 26.94 | 27.00 | 18,343 |
| 20 Feb 18 |
27.00000 -0.50 |
27.41 | 26.00 | 27.41 | 55,629 |
| 19 Feb 18 |
27.50000 +1.00 |
30.00 | 27.20 | 27.20 | 57,096 |
| 16 Feb 18 |
26.50000 +0.50 |
28.00 | 26.50 | 26.50 | 12,043 |
| 12 Feb 18 |
26.00000 +0.00 |
26.70 | 26.00 | 26.00 | 7,028 |
| 09 Feb 18 |
26.00000 +0.00 |
26.00 | 25.04 | 26.00 | 9,032 |
| 08 Feb 18 |
26.00000 -1.00 |
26.40 | 25.00 | 26.40 | 40,142 |
| 07 Feb 18 |
27.00000 +4.50 |
28.00 | 22.85 | 22.85 | 97,330 |
| 06 Feb 18 |
22.50000 -4.50 |
25.00 | 22.00 | 25.00 | 20,982 |
| 05 Feb 18 |
27.00000 +1.00 |
27.00 | 26.50 | 27.00 | 1,004 |
| 01 Feb 18 |
26.00000 -0.50 |
26.00 | 25.90 | 26.00 | 7,928 |
| 31 Jan 18 |
26.50000 +0.00 |
27.04 | 26.50 | 26.50 | 13,069 |
| 30 Jan 18 |
26.50000 +0.50 |
26.50 | 24.40 | 26.00 | 16,680 |
| 29 Jan 18 |
26.00000 -2.50 |
28.70 | 24.00 | 28.50 | 49,003 |
| 26 Jan 18 |
28.50000 +0.00 |
28.50 | 28.00 | 28.50 | 9,695 |
| 24 Jan 18 |
28.50000 +0.00 |
28.50 | 28.20 | 28.50 | 7,267 |
| 23 Jan 18 |
28.50000 +0.00 |
29.00 | 28.25 | 28.50 | 1,733 |
| 19 Jan 18 |
28.50000 +0.00 |
29.00 | 28.25 | 28.50 | 9,796 |
| 16 Jan 18 |
28.50000 +0.00 |
29.00 | 28.21 | 28.50 | 6,107 |
| 15 Jan 18 |
28.50000 -0.20 |
28.50 | 28.29 | 28.50 | 3,817 |
| 12 Jan 18 |
28.70000 +0.00 |
29.30 | 28.43 | 28.70 | 21,026 |
| 11 Jan 18 |
28.70000 -0.80 |
29.90 | 28.60 | 29.00 | 19,675 |
| 10 Jan 18 |
29.50000 +3.00 |
32.00 | 28.00 | 28.00 | 196,998 |
| 09 Jan 18 |
26.50000 +0.00 |
26.50 | 26.20 | 26.50 | 20,573 |
| 08 Jan 18 |
26.50000 +0.00 |
26.50 | 26.20 | 26.50 | 15,351 |
| 05 Jan 18 |
26.50000 +0.00 |
27.50 | 26.50 | 27.50 | 12,544 |
| 03 Jan 18 |
26.50000 +2.25 |
26.50 | 23.84 | 24.50 | 66,771 |
| 27 Dec 17 |
24.25000 +0.25 |
26.00 | 24.25 | 24.25 | 22,709 |
| 21 Dec 17 |
24.00000 +0.00 |
25.00 | 24.00 | 24.00 | 9,032 |
| 20 Dec 17 |
24.00000 +1.00 |
26.00 | 23.00 | 23.00 | 37,622 |
| 18 Dec 17 |
23.00000 +1.00 |
23.70 | 21.00 | 21.50 | 29,111 |
| 15 Dec 17 |
22.00000 -2.00 |
23.00 | 21.00 | 23.00 | 33,291 |
| 14 Dec 17 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 100 |
| 13 Dec 17 |
24.00000 -2.00 |
24.00 | 24.00 | 24.00 | 25,768 |
| 12 Dec 17 |
26.00000 +0.00 |
26.00 | 24.00 | 26.00 | 7,978 |
| 11 Dec 17 |
26.00000 -0.50 |
26.00 | 24.00 | 26.00 | 4,014 |
| 07 Dec 17 |
26.50000 -1.00 |
26.50 | 24.70 | 26.50 | 16,817 |
| 05 Dec 17 |
27.50000 +0.00 |
27.50 | 26.00 | 27.50 | 2,279 |
| 04 Dec 17 |
27.50000 +0.00 |
27.50 | 25.34 | 27.50 | 11,141 |
| 01 Dec 17 |
27.50000 +0.00 |
27.50 | 27.20 | 27.50 | 10,035 |
| 30 Nov 17 |
27.50000 +0.00 |
27.50 | 26.00 | 27.50 | 2,007 |
| 29 Nov 17 |
27.50000 -0.50 |
27.50 | 26.00 | 27.50 | 7,025 |
| 27 Nov 17 |
28.00000 -1.00 |
28.40 | 27.00 | 28.40 | 23,081 |
| 24 Nov 17 |
29.00000 +0.00 |
29.00 | 28.20 | 29.00 | 7,167 |
| 23 Nov 17 |
29.00000 +0.00 |
29.00 | 28.20 | 29.00 | 4,352 |
| 22 Nov 17 |
29.00000 +0.00 |
29.70 | 28.00 | 29.00 | 22,307 |
| 21 Nov 17 |
29.00000 +2.50 |
29.45 | 26.10 | 26.50 | 67,838 |
| 20 Nov 17 |
26.50000 +0.50 |
26.50 | 26.10 | 26.10 | 10,537 |
| 17 Nov 17 |
26.00000 +0.50 |
27.70 | 26.00 | 26.00 | 27,698 |
| 16 Nov 17 |
25.50000 +0.00 |
26.00 | 25.10 | 25.50 | 15,084 |
| 15 Nov 17 |
25.50000 +0.00 |
25.80 | 25.50 | 25.50 | 10,035 |
| 14 Nov 17 |
25.50000 +0.00 |
25.50 | 25.10 | 25.25 | 4,014 |
| 13 Nov 17 |
25.50000 +0.25 |
25.50 | 25.00 | 25.50 | 40,597 |
| 08 Nov 17 |
25.25000 +0.00 |
25.25 | 24.51 | 25.25 | 4,566 |
| 07 Nov 17 |
25.25000 -1.75 |
26.00 | 24.00 | 26.00 | 73,297 |
| 06 Nov 17 |
27.00000 +0.00 |
27.70 | 24.00 | 27.00 | 30,497 |
| 03 Nov 17 |
27.00000 +0.00 |
27.70 | 23.00 | 27.00 | 65,153 |
| 02 Nov 17 |
27.00000 +2.00 |
29.00 | 24.40 | 25.00 | 254,649 |
| 01 Nov 17 |
25.00000 +1.75 |
26.00 | 22.25 | 23.25 | 104,847 |
| 31 Oct 17 |
23.25000 +0.00 |
24.00 | 22.02 | 23.25 | 22,742 |
| 30 Oct 17 |
23.25000 +1.75 |
23.50 | 22.50 | 22.50 | 45,914 |
| 27 Oct 17 |
21.50000 +1.00 |
21.50 | 20.11 | 20.75 | 40,069 |
| 26 Oct 17 |
20.50000 -1.50 |
21.70 | 20.50 | 21.70 | 22,879 |
| 24 Oct 17 |
22.00000 -0.75 |
23.50 | 21.00 | 22.75 | 29,294 |
| 23 Oct 17 |
22.75000 -1.75 |
24.50 | 21.34 | 23.50 | 26,137 |
| 20 Oct 17 |
24.50000 +0.00 |
24.50 | 20.00 | 24.50 | 121,899 |
| 19 Oct 17 |
24.50000 -0.50 |
25.00 | 24.16 | 25.00 | 10,035 |
| 18 Oct 17 |
25.00000 +0.75 |
25.00 | 24.15 | 24.25 | 52,184 |
| 16 Oct 17 |
24.25000 +0.00 |
24.65 | 23.50 | 24.25 | 7,219 |
| 13 Oct 17 |
24.25000 -0.50 |
24.70 | 24.25 | 24.70 | 12,599 |
| 12 Oct 17 |
24.75000 +0.00 |
24.75 | 24.50 | 24.50 | 10,035 |
| 11 Oct 17 |
24.75000 -1.00 |
24.85 | 24.20 | 24.20 | 23,081 |
| 09 Oct 17 |
25.75000 +0.00 |
25.75 | 25.50 | 25.50 | 10,035 |
| 06 Oct 17 |
25.75000 +0.00 |
25.75 | 24.50 | 24.50 | 15,941 |
| 05 Oct 17 |
25.75000 +0.00 |
25.90 | 24.50 | 25.90 | 5,451 |
| 04 Oct 17 |
25.75000 +0.00 |
25.90 | 24.52 | 24.52 | 4,402 |
| 03 Oct 17 |
25.75000 -0.25 |
25.75 | 24.52 | 25.75 | 49,174 |
| 29 Sep 17 |
26.00000 +0.00 |
26.00 | 25.35 | 25.35 | 938 |
| 28 Sep 17 |
26.00000 +0.25 |
26.85 | 26.00 | 26.85 | 65,709 |
| 27 Sep 17 |
25.75000 -0.25 |
25.75 | 25.02 | 25.02 | 3,390 |
| 26 Sep 17 |
26.00000 +0.00 |
26.20 | 25.00 | 26.20 | 37,577 |
| 25 Sep 17 |
26.00000 -0.25 |
26.85 | 25.51 | 26.77 | 69,891 |
| 22 Sep 17 |
26.25000 +0.00 |
26.85 | 25.51 | 26.62 | 65,439 |
| 21 Sep 17 |
26.25000 +0.25 |
26.50 | 25.08 | 25.88 | 183,991 |
| 20 Sep 17 |
26.00000 +0.00 |
26.25 | 25.35 | 26.00 | 211,747 |
| 18 Sep 17 |
26.00000 +0.00 |
26.00 | 25.20 | 25.20 | 8,509 |
| 15 Sep 17 |
26.00000 +0.75 |
26.00 | 25.20 | 25.70 | 20,847 |
| 14 Sep 17 |
25.25000 +0.00 |
25.70 | 24.50 | 24.50 | 25,145 |
| 13 Sep 17 |
25.25000 +1.50 |
25.80 | 24.40 | 24.40 | 111,908 |
| 12 Sep 17 |
23.75000 +0.00 |
23.75 | 23.60 | 23.60 | 25,089 |
| 11 Sep 17 |
23.75000 +0.00 |
24.00 | 23.60 | 23.60 | 21,992 |
| 08 Sep 17 |
23.75000 -2.25 |
25.50 | 23.10 | 25.50 | 150,344 |
| 07 Sep 17 |
26.00000 +0.00 |
26.10 | 26.00 | 26.10 | 8,124 |
| 06 Sep 17 |
26.00000 +0.00 |
26.10 | 26.00 | 26.10 | 1,505 |
| 05 Sep 17 |
26.00000 +0.00 |
26.20 | 25.25 | 26.00 | 37,362 |
| 31 Aug 17 |
26.00000 +0.00 |
26.00 | 25.02 | 25.10 | 16,056 |
| 30 Aug 17 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 3,001 |
| 29 Aug 17 |
26.00000 +0.50 |
26.00 | 25.00 | 25.00 | 22,001 |
| 24 Aug 17 |
25.50000 +0.00 |
25.50 | 25.22 | 25.50 | 152 |
| 23 Aug 17 |
25.50000 +0.00 |
25.90 | 25.20 | 25.50 | 14,017 |
| 22 Aug 17 |
25.50000 -0.50 |
25.50 | 25.00 | 25.50 | 10,577 |
| 21 Aug 17 |
26.00000 -1.50 |
26.03 | 26.00 | 26.03 | 19,067 |
| 17 Aug 17 |
27.50000 +0.00 |
27.70 | 27.50 | 27.50 | 10,437 |
| 16 Aug 17 |
27.50000 +0.00 |
27.50 | 26.03 | 27.50 | 938 |
| 15 Aug 17 |
27.50000 -0.75 |
27.50 | 26.00 | 27.50 | 10,035 |
| 14 Aug 17 |
28.25000 +0.00 |
28.25 | 26.70 | 28.25 | 2,254 |
| 09 Aug 17 |
28.25000 +0.00 |
28.25 | 26.53 | 28.25 | 1,967 |
| 08 Aug 17 |
28.25000 +0.00 |
28.25 | 26.53 | 28.25 | 3,011 |
| 07 Aug 17 |
28.25000 +0.00 |
28.25 | 26.50 | 28.25 | 11,756 |
| 04 Aug 17 |
28.25000 +2.00 |
28.45 | 26.00 | 26.25 | 22,473 |
| 03 Aug 17 |
26.25000 +0.00 |
26.50 | 26.04 | 26.25 | 32,871 |
| 02 Aug 17 |
26.25000 +0.00 |
26.50 | 26.25 | 26.25 | 3,203 |
| 01 Aug 17 |
26.25000 -2.25 |
28.00 | 26.20 | 28.00 | 56,457 |
| 31 Jul 17 |
28.50000 +0.25 |
28.60 | 28.20 | 28.25 | 4,288 |
| 28 Jul 17 |
28.25000 -2.00 |
28.50 | 28.00 | 28.50 | 22,200 |
| 27 Jul 17 |
30.25000 +0.00 |
30.25 | 28.50 | 30.25 | 4,014 |
| 25 Jul 17 |
30.25000 +1.00 |
30.25 | 28.50 | 29.25 | 1,004 |
| 24 Jul 17 |
29.25000 +0.25 |
29.25 | 28.50 | 29.00 | 4,342 |
| 20 Jul 17 |
29.00000 +0.00 |
29.50 | 29.00 | 29.00 | 7,302 |
| 18 Jul 17 |
29.00000 +0.00 |
29.60 | 29.00 | 29.00 | 2,007 |
| 17 Jul 17 |
29.00000 +0.00 |
29.00 | 28.15 | 29.00 | 3,522 |
| 13 Jul 17 |
29.00000 -0.50 |
29.01 | 29.00 | 29.01 | 7,025 |
| 12 Jul 17 |
29.50000 +0.00 |
29.77 | 29.01 | 29.50 | 5,745 |
| 11 Jul 17 |
29.50000 +0.00 |
29.80 | 29.00 | 29.50 | 15,201 |
| 10 Jul 17 |
29.50000 +0.00 |
29.55 | 29.50 | 29.50 | 2,359 |
| 07 Jul 17 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 5,027 |
| 05 Jul 17 |
29.50000 +0.00 |
29.55 | 29.00 | 29.50 | 13,046 |
| 04 Jul 17 |
29.50000 +0.00 |
29.60 | 29.50 | 29.50 | 8,408 |
| 03 Jul 17 |
29.50000 -0.50 |
29.99 | 29.20 | 29.99 | 4,165 |
| 30 Jun 17 |
30.00000 +0.00 |
30.00 | 29.00 | 30.00 | 841 |
| 29 Jun 17 |
30.00000 -0.50 |
30.00 | 28.00 | 30.00 | 14,972 |
| 28 Jun 17 |
30.50000 -1.50 |
30.90 | 29.00 | 30.90 | 13,684 |
| 26 Jun 17 |
32.00000 -1.00 |
32.00 | 32.00 | 32.00 | 3,011 |
| 23 Jun 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 743 |
| 22 Jun 17 |
33.00000 +0.00 |
33.00 | 31.00 | 33.00 | 15,360 |
| 20 Jun 17 |
33.00000 -1.00 |
33.00 | 32.00 | 33.00 | 2,007 |
| 19 Jun 17 |
34.00000 -1.00 |
34.00 | 33.00 | 34.00 | 10,035 |
| 16 Jun 17 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 31,558 |
| 15 Jun 17 |
35.00000 +0.00 |
35.00 | 34.21 | 35.00 | 3,512 |
| 14 Jun 17 |
35.00000 +0.00 |
35.00 | 34.20 | 35.00 | 126,518 |
| 13 Jun 17 |
35.00000 +0.00 |
35.00 | 34.53 | 35.00 | 845 |
| 12 Jun 17 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 75,436 |
| 09 Jun 17 |
35.00000 +0.00 |
35.00 | 34.53 | 35.00 | 1,505 |
| 08 Jun 17 |
35.00000 +0.00 |
35.00 | 33.47 | 35.00 | 15,372 |
| 06 Jun 17 |
35.00000 +0.00 |
35.00 | 34.52 | 35.00 | 15,680 |
| 02 Jun 17 |
35.00000 +0.00 |
35.00 | 34.20 | 35.00 | 26,092 |
| 01 Jun 17 |
35.00000 +0.00 |
35.00 | 34.65 | 35.00 | 5,901 |
| 31 May 17 |
35.00000 -0.50 |
36.00 | 34.90 | 35.50 | 18,420 |
| 30 May 17 |
35.50000 +0.00 |
36.40 | 34.65 | 35.50 | 28,673 |
| 25 May 17 |
35.50000 +0.50 |
36.50 | 35.50 | 35.50 | 45,159 |
| 24 May 17 |
35.00000 -1.00 |
36.30 | 34.50 | 36.00 | 50,335 |
| 23 May 17 |
36.00000 -0.50 |
36.60 | 34.50 | 36.50 | 111,316 |
| 22 May 17 |
36.50000 +0.00 |
36.60 | 35.30 | 36.50 | 8,846 |
| 19 May 17 |
36.50000 +0.00 |
37.00 | 35.60 | 36.50 | 27,318 |
| 18 May 17 |
36.50000 +0.00 |
36.50 | 35.60 | 36.50 | 38,738 |
| 17 May 17 |
36.50000 +2.50 |
37.00 | 35.00 | 35.00 | 119,197 |
| 16 May 17 |
34.00000 +0.00 |
34.20 | 34.00 | 34.00 | 787 |
| 15 May 17 |
34.00000 +0.00 |
34.20 | 32.32 | 34.00 | 25,917 |
| 12 May 17 |
34.00000 +1.00 |
34.20 | 32.40 | 33.00 | 19,313 |
| 11 May 17 |
33.00000 +0.00 |
33.80 | 31.10 | 33.00 | 8,580 |
| 10 May 17 |
33.00000 +0.00 |
33.80 | 33.00 | 33.00 | 8,028 |
| 09 May 17 |
33.00000 +0.00 |
33.80 | 31.10 | 33.00 | 11,360 |
| 08 May 17 |
33.00000 +2.00 |
33.15 | 29.00 | 31.00 | 1,010,567 |
| 04 May 17 |
31.00000 -0.25 |
31.00 | 30.52 | 31.00 | 351 |
| 02 May 17 |
31.25000 -1.00 |
31.70 | 31.00 | 31.70 | 12,913 |
| 28 Apr 17 |
32.25000 +0.00 |
32.39 | 30.00 | 32.25 | 148,046 |
| 27 Apr 17 |
32.25000 +0.00 |
33.00 | 31.00 | 32.25 | 60,972 |
| 26 Apr 17 |
32.25000 +0.00 |
33.00 | 32.25 | 32.25 | 702 |
| 25 Apr 17 |
32.25000 +0.00 |
33.00 | 32.25 | 32.25 | 3,011 |
| 24 Apr 17 |
32.25000 +0.00 |
33.50 | 31.50 | 32.25 | 27,801 |
| 21 Apr 17 |
32.25000 +1.25 |
33.50 | 30.50 | 31.00 | 113,115 |
| 20 Apr 17 |
31.00000 +0.00 |
31.75 | 31.00 | 31.00 | 688 |
| 19 Apr 17 |
31.00000 +0.00 |
31.45 | 31.00 | 31.00 | 15,941 |
| 18 Apr 17 |
31.00000 +0.00 |
32.00 | 30.20 | 31.00 | 5,790 |
| 13 Apr 17 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 25,244 |
| 12 Apr 17 |
31.00000 -1.00 |
31.00 | 30.00 | 31.00 | 1,004 |
| 11 Apr 17 |
32.00000 +0.00 |
32.00 | 31.20 | 32.00 | 16,057 |
| 10 Apr 17 |
32.00000 -0.50 |
32.00 | 30.00 | 32.00 | 16,265 |
| 07 Apr 17 |
32.50000 +0.00 |
32.50 | 31.45 | 32.50 | 13,979 |
| 06 Apr 17 |
32.50000 -1.50 |
34.00 | 30.00 | 34.00 | 154,249 |
| 05 Apr 17 |
34.00000 +0.00 |
34.00 | 33.00 | 34.00 | 1,004 |
| 04 Apr 17 |
34.00000 -1.00 |
34.00 | 33.00 | 34.00 | 6,122 |
| 30 Mar 17 |
35.00000 +0.00 |
35.00 | 33.75 | 35.00 | 33,822 |
| 29 Mar 17 |
35.00000 +0.00 |
35.00 | 33.65 | 35.00 | 4,242 |
| 28 Mar 17 |
35.00000 +0.00 |
35.00 | 33.65 | 35.00 | 6,095 |
| 24 Mar 17 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 50 |
| 23 Mar 17 |
35.00000 -1.00 |
37.00 | 33.65 | 36.00 | 34,714 |
| 20 Mar 17 |
36.00000 +0.00 |
36.80 | 35.30 | 36.00 | 5,670 |
| 17 Mar 17 |
36.00000 -1.75 |
37.75 | 34.00 | 37.75 | 66,533 |
| 16 Mar 17 |
37.75000 +0.00 |
39.00 | 37.75 | 37.75 | 2,553 |
| 15 Mar 17 |
37.75000 +0.75 |
37.75 | 36.65 | 37.00 | 70,950 |
| 14 Mar 17 |
37.00000 +0.00 |
37.22 | 37.00 | 37.00 | 54,380 |
| 13 Mar 17 |
37.00000 +0.00 |
37.22 | 37.00 | 37.00 | 4,750 |
| 10 Mar 17 |
37.00000 -0.50 |
38.00 | 37.00 | 37.50 | 178,129 |
| 09 Mar 17 |
37.50000 -4.00 |
41.00 | 36.00 | 41.00 | 88,022 |
| 07 Mar 17 |
41.50000 +2.50 |
42.00 | 40.00 | 40.00 | 84,776 |
| 06 Mar 17 |
39.00000 +0.00 |
41.00 | 37.85 | 39.00 | 28,269 |
| 03 Mar 17 |
39.00000 +0.00 |
39.00 | 37.80 | 39.00 | 1,822 |
| 02 Mar 17 |
39.00000 +0.50 |
39.40 | 38.75 | 38.75 | 26,197 |
| 01 Mar 17 |
38.50000 +0.00 |
39.00 | 37.85 | 38.50 | 12,453 |
| 28 Feb 17 |
38.50000 -0.50 |
38.50 | 36.10 | 38.50 | 87,456 |
| 27 Feb 17 |
39.00000 -1.50 |
40.00 | 38.00 | 40.00 | 67,105 |
| 24 Feb 17 |
40.50000 -1.00 |
40.50 | 39.25 | 40.50 | 58,927 |
| 23 Feb 17 |
41.50000 +0.00 |
41.85 | 41.50 | 41.50 | 2,057 |
| 22 Feb 17 |
41.50000 +0.00 |
41.90 | 41.50 | 41.50 | 14,852 |
| 21 Feb 17 |
41.50000 +1.00 |
42.50 | 39.00 | 40.50 | 76,515 |
| 20 Feb 17 |
40.50000 -1.00 |
40.50 | 40.00 | 40.50 | 6,421 |
| 17 Feb 17 |
41.50000 +0.00 |
41.90 | 40.00 | 41.50 | 20,910 |
| 16 Feb 17 |
41.50000 -0.50 |
42.00 | 41.00 | 42.00 | 13,046 |
| 15 Feb 17 |
42.00000 -0.50 |
42.35 | 41.00 | 42.35 | 2,940 |
| 14 Feb 17 |
42.50000 +1.00 |
44.80 | 42.00 | 44.50 | 34,090 |
| 13 Feb 17 |
41.50000 -1.00 |
42.08 | 41.00 | 42.08 | 143,107 |
| 10 Feb 17 |
42.50000 +1.00 |
43.50 | 40.50 | 41.50 | 253,360 |
| 07 Feb 17 |
41.50000 +0.00 |
41.50 | 40.00 | 41.50 | 40,266 |
| 06 Feb 17 |
41.50000 +1.00 |
44.00 | 41.00 | 41.00 | 75,717 |
| 03 Feb 17 |
40.50000 -2.00 |
42.00 | 37.00 | 42.00 | 81,244 |
| 02 Feb 17 |
42.50000 +0.00 |
42.50 | 42.00 | 42.50 | 3,011 |
| 01 Feb 17 |
42.50000 -0.50 |
43.00 | 40.88 | 43.00 | 45,157 |
| 31 Jan 17 |
43.00000 -0.50 |
43.70 | 42.48 | 43.50 | 23,360 |
| 30 Jan 17 |
43.50000 +0.00 |
47.00 | 43.00 | 44.00 | 149,888 |
| 27 Jan 17 |
43.50000 +7.00 |
49.50 | 36.15 | 36.50 | 356,122 |
| 26 Jan 17 |
36.50000 +0.00 |
36.50 | 36.15 | 36.50 | 2,093 |
| 25 Jan 17 |
36.50000 +0.00 |
36.50 | 36.05 | 36.50 | 19,176 |
| 24 Jan 17 |
36.50000 +0.00 |
37.00 | 36.50 | 36.50 | 2,007 |
| 23 Jan 17 |
36.50000 +0.00 |
37.00 | 36.15 | 36.50 | 10,960 |
| 20 Jan 17 |
36.50000 +0.00 |
37.00 | 36.30 | 36.50 | 44,161 |
| 19 Jan 17 |
36.50000 +0.00 |
36.88 | 36.50 | 36.50 | 3,232 |
| 18 Jan 17 |
36.50000 +0.00 |
37.00 | 36.25 | 36.50 | 33,944 |
| 17 Jan 17 |
36.50000 +2.00 |
38.00 | 33.90 | 34.50 | 78,262 |
| 16 Jan 17 |
34.50000 -0.50 |
34.83 | 34.50 | 34.83 | 4,516 |
| 13 Jan 17 |
35.00000 +0.00 |
35.80 | 35.00 | 35.00 | 14,610 |
| 12 Jan 17 |
35.00000 +1.50 |
35.00 | 34.50 | 34.50 | 23,583 |
| 11 Jan 17 |
33.50000 +1.00 |
35.42 | 32.05 | 32.50 | 34,301 |
| 10 Jan 17 |
32.50000 -1.50 |
32.50 | 30.00 | 32.50 | 49,094 |
| 09 Jan 17 |
34.00000 -0.50 |
36.20 | 32.00 | 35.00 | 47,588 |
| 06 Jan 17 |
34.50000 +0.00 |
34.50 | 33.15 | 34.50 | 5,018 |
| 05 Jan 17 |
34.50000 +0.00 |
34.50 | 33.65 | 34.50 | 1,004 |
| 03 Jan 17 |
34.50000 -1.50 |
35.40 | 34.18 | 35.40 | 3,347 |
| 30 Dec 16 |
36.00000 -1.50 |
37.18 | 35.60 | 37.18 | 36,339 |
| 29 Dec 16 |
37.50000 +0.00 |
37.50 | 37.25 | 37.50 | 5,018 |
| 28 Dec 16 |
37.50000 -0.50 |
39.50 | 37.20 | 38.00 | 16,992 |
| 23 Dec 16 |
38.00000 +0.00 |
39.20 | 38.00 | 38.00 | 12,774 |
| 22 Dec 16 |
38.00000 +1.00 |
39.20 | 38.00 | 38.00 | 12,240 |
| 21 Dec 16 |
37.00000 +0.00 |
38.00 | 37.00 | 37.00 | 1,321 |
| 20 Dec 16 |
37.00000 -0.75 |
39.00 | 36.00 | 37.75 | 48,349 |
| 19 Dec 16 |
37.75000 +2.25 |
41.00 | 36.15 | 36.15 | 160,871 |
| 16 Dec 16 |
35.50000 +0.00 |
36.50 | 34.45 | 35.50 | 42,440 |
| 15 Dec 16 |
35.50000 +0.00 |
36.85 | 35.50 | 35.50 | 5,080 |
| 14 Dec 16 |
35.50000 +0.00 |
36.85 | 34.90 | 35.50 | 10,060 |
| 13 Dec 16 |
35.50000 +3.50 |
36.85 | 34.90 | 36.85 | 37,924 |
| 12 Dec 16 |
32.00000 -1.50 |
34.50 | 32.00 | 33.50 | 80,515 |
| 09 Dec 16 |
33.50000 +0.00 |
34.55 | 32.52 | 33.50 | 16,339 |
| 08 Dec 16 |
33.50000 +0.00 |
33.50 | 32.70 | 33.50 | 18,455 |
| 07 Dec 16 |
33.50000 +0.00 |
35.00 | 32.70 | 33.50 | 9,534 |
| 06 Dec 16 |
33.50000 +0.00 |
34.70 | 32.85 | 33.50 | 28,347 |
| 05 Dec 16 |
33.50000 +0.00 |
33.50 | 32.65 | 33.50 | 6,701 |
| 02 Dec 16 |
33.50000 +2.25 |
35.00 | 31.32 | 31.32 | 121,374 |
| 01 Dec 16 |
31.25000 -0.25 |
31.32 | 31.25 | 31.32 | 6,428 |
| 30 Nov 16 |
31.50000 +0.00 |
33.00 | 29.50 | 31.50 | 98,506 |
| 29 Nov 16 |
31.50000 -1.75 |
33.00 | 31.00 | 33.00 | 38,730 |
| 28 Nov 16 |
33.25000 +2.75 |
33.90 | 25.00 | 30.50 | 667,703 |
| 25 Nov 16 |
30.50000 +0.50 |
31.00 | 29.95 | 30.00 | 57,002 |
| 24 Nov 16 |
30.00000 +2.50 |
30.00 | 27.63 | 27.63 | 10,530 |
| 23 Nov 16 |
27.50000 +0.00 |
27.63 | 27.50 | 27.50 | 5,519 |
| 22 Nov 16 |
27.50000 +0.00 |
27.80 | 27.50 | 27.50 | 12,544 |
| 21 Nov 16 |
27.50000 +0.00 |
27.50 | 27.50 | 27.50 | 94,319 |
| 17 Nov 16 |
27.50000 +0.00 |
27.90 | 27.50 | 27.50 | 76,747 |
| 15 Nov 16 |
27.50000 +0.00 |
27.50 | 27.50 | 27.50 | 117 |
| 14 Nov 16 |
27.50000 +0.00 |
27.95 | 27.05 | 27.50 | 55,618 |
| 11 Nov 16 |
27.50000 +0.00 |
27.50 | 27.21 | 27.50 | 14,451 |
| 09 Nov 16 |
27.50000 +0.00 |
27.50 | 27.05 | 27.05 | 3,073 |
| 08 Nov 16 |
27.50000 -2.50 |
27.85 | 24.15 | 25.50 | 62,853 |
| 07 Nov 16 |
30.00000 +0.00 |
30.00 | 29.00 | 30.00 | 1,056 |
| 04 Nov 16 |
30.00000 -1.00 |
30.78 | 29.00 | 30.78 | 79,285 |
| 03 Nov 16 |
31.00000 +0.00 |
31.00 | 30.00 | 31.00 | 18,064 |
| 02 Nov 16 |
31.00000 +0.00 |
31.40 | 31.00 | 31.00 | 319 |
| 31 Oct 16 |
31.00000 +0.00 |
31.45 | 30.00 | 31.00 | 24,433 |
| 28 Oct 16 |
31.00000 +0.00 |
31.00 | 30.00 | 31.00 | 8,199 |
| 27 Oct 16 |
31.00000 +0.00 |
31.45 | 30.00 | 31.00 | 9,205 |
| 26 Oct 16 |
31.00000 +0.00 |
31.00 | 30.00 | 31.00 | 11,166 |
| 24 Oct 16 |
31.00000 +0.00 |
31.00 | 30.10 | 31.00 | 9,635 |
| 21 Oct 16 |
31.00000 +0.00 |
31.90 | 31.00 | 31.00 | 2,107 |
| 20 Oct 16 |
31.00000 +0.00 |
31.45 | 30.35 | 31.00 | 12,565 |
| 19 Oct 16 |
31.00000 +0.00 |
31.00 | 30.35 | 31.00 | 2,422 |
| 18 Oct 16 |
31.00000 -0.25 |
31.00 | 30.00 | 31.00 | 34,743 |
| 17 Oct 16 |
31.25000 +0.00 |
32.25 | 30.35 | 31.25 | 9,231 |
| 14 Oct 16 |
31.25000 +0.00 |
31.25 | 30.35 | 31.25 | 2,007 |
| 13 Oct 16 |
31.25000 +0.00 |
31.25 | 30.35 | 31.25 | 15,933 |
| 12 Oct 16 |
31.25000 +0.00 |
32.38 | 30.35 | 31.25 | 3,146 |
| 07 Oct 16 |
31.25000 +0.00 |
31.25 | 30.35 | 31.25 | 1,930 |
| 06 Oct 16 |
31.25000 +0.00 |
32.38 | 30.35 | 31.25 | 21,398 |
| 05 Oct 16 |
31.25000 +0.00 |
32.38 | 30.25 | 31.25 | 12,490 |
| 04 Oct 16 |
31.25000 +0.00 |
32.10 | 30.25 | 31.25 | 8,900 |
| 03 Oct 16 |
31.25000 +0.00 |
32.20 | 30.25 | 31.25 | 55,770 |
| 30 Sep 16 |
31.25000 +0.75 |
32.35 | 30.75 | 30.75 | 31,107 |
| 29 Sep 16 |
30.50000 +2.25 |
31.98 | 28.90 | 28.90 | 26,940 |
| 27 Sep 16 |
28.25000 +0.00 |
28.92 | 27.75 | 28.25 | 34,869 |
| 26 Sep 16 |
28.25000 +0.25 |
28.90 | 27.31 | 28.00 | 30,149 |
| 23 Sep 16 |
28.00000 +0.00 |
28.00 | 25.50 | 28.00 | 174,797 |
| 22 Sep 16 |
28.00000 +0.50 |
28.24 | 27.00 | 28.00 | 90,315 |
| 21 Sep 16 |
27.50000 +0.00 |
27.99 | 27.50 | 27.50 | 6,824 |
| 20 Sep 16 |
27.50000 +0.50 |
27.98 | 27.10 | 27.10 | 18,068 |
| 19 Sep 16 |
27.00000 +0.00 |
27.98 | 26.55 | 27.00 | 23,676 |
| 16 Sep 16 |
27.00000 +1.50 |
27.98 | 26.20 | 26.20 | 24,764 |
| 15 Sep 16 |
25.50000 +0.00 |
26.80 | 25.19 | 25.50 | 2,946 |
| 14 Sep 16 |
25.50000 +0.00 |
26.80 | 25.50 | 25.50 | 374 |
| 13 Sep 16 |
25.50000 +0.00 |
26.90 | 25.19 | 25.50 | 12,043 |
| 12 Sep 16 |
25.50000 +0.00 |
25.50 | 24.25 | 25.50 | 24,048 |
| 08 Sep 16 |
25.50000 +0.00 |
26.94 | 25.00 | 25.50 | 3,346 |
| 07 Sep 16 |
25.50000 +0.00 |
26.94 | 25.00 | 25.50 | 6,133 |
| 06 Sep 16 |
25.50000 +0.00 |
27.00 | 25.00 | 25.50 | 10,378 |
| 05 Sep 16 |
25.50000 +0.00 |
27.00 | 25.50 | 25.50 | 1,858 |
| 01 Sep 16 |
25.50000 +0.00 |
26.95 | 24.85 | 25.50 | 10,103 |
| 31 Aug 16 |
25.50000 -0.50 |
26.70 | 24.85 | 26.00 | 30,520 |
| 30 Aug 16 |
26.00000 +0.00 |
27.00 | 25.35 | 26.00 | 27,174 |
| 26 Aug 16 |
26.00000 +0.00 |
26.00 | 25.30 | 26.00 | 1,455 |
| 25 Aug 16 |
26.00000 +0.50 |
27.00 | 24.65 | 25.50 | 45,873 |
| 24 Aug 16 |
25.50000 +0.50 |
27.00 | 23.90 | 25.00 | 22,959 |
| 23 Aug 16 |
25.00000 +0.00 |
25.00 | 24.50 | 25.00 | 46,241 |
| 19 Aug 16 |
25.00000 +0.00 |
26.50 | 25.00 | 25.00 | 803 |
| 18 Aug 16 |
25.00000 +0.00 |
26.50 | 25.00 | 25.00 | 3,779 |
| 17 Aug 16 |
25.00000 +0.00 |
26.50 | 25.00 | 25.00 | 3,924 |
| 16 Aug 16 |
25.00000 +0.00 |
26.50 | 24.55 | 25.00 | 33,793 |
| 15 Aug 16 |
25.00000 +0.00 |
26.50 | 24.50 | 25.00 | 15,208 |
| 12 Aug 16 |
25.00000 +0.50 |
26.50 | 24.15 | 25.00 | 24,029 |
| 11 Aug 16 |
24.50000 +0.00 |
26.00 | 24.50 | 24.50 | 9,787 |
| 10 Aug 16 |
24.50000 +0.00 |
26.00 | 24.00 | 24.50 | 13,291 |
| 08 Aug 16 |
24.50000 +0.00 |
26.00 | 23.30 | 24.50 | 4,462 |
| 05 Aug 16 |
24.50000 +0.00 |
25.25 | 24.50 | 24.50 | 17,199 |
| 03 Aug 16 |
24.50000 +0.00 |
25.00 | 24.50 | 24.50 | 16,809 |
| 02 Aug 16 |
24.50000 +0.00 |
24.50 | 24.50 | 24.50 | 86,935 |
| 01 Aug 16 |
24.50000 +0.00 |
25.70 | 23.00 | 24.50 | 20,767 |
| 29 Jul 16 |
24.50000 +0.00 |
25.70 | 24.00 | 24.50 | 131,834 |
| 28 Jul 16 |
24.50000 +0.50 |
24.90 | 24.50 | 24.50 | 16,114 |
| 27 Jul 16 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 3,331 |
| 26 Jul 16 |
24.00000 +0.00 |
24.90 | 23.00 | 24.00 | 86,024 |
| 25 Jul 16 |
24.00000 -0.50 |
24.00 | 23.00 | 24.00 | 117,664 |
| 22 Jul 16 |
24.50000 +0.00 |
24.50 | 23.45 | 24.50 | 1,726 |
| 21 Jul 16 |
24.50000 +0.00 |
24.50 | 23.15 | 24.50 | 8,839 |
| 20 Jul 16 |
24.50000 +0.00 |
24.50 | 23.45 | 24.50 | 2,161 |
| 18 Jul 16 |
24.50000 +0.00 |
24.50 | 23.15 | 24.50 | 16,768 |
| 14 Jul 16 |
24.50000 +0.00 |
25.85 | 24.50 | 24.50 | 187 |
| 12 Jul 16 |
24.50000 +0.00 |
26.00 | 23.27 | 24.50 | 7,032 |
| 11 Jul 16 |
24.50000 +0.00 |
25.85 | 24.50 | 24.50 | 4,014 |
| 08 Jul 16 |
24.50000 -0.50 |
25.85 | 24.35 | 25.00 | 1,877 |
| 07 Jul 16 |
25.00000 +0.00 |
25.00 | 24.35 | 25.00 | 1,970 |
| 05 Jul 16 |
25.00000 +0.00 |
25.00 | 24.35 | 25.00 | 5,770 |
| 04 Jul 16 |
25.00000 +0.00 |
26.00 | 25.00 | 25.00 | 4,702 |
| 01 Jul 16 |
25.00000 +0.00 |
25.50 | 25.00 | 25.00 | 27,649 |
| 30 Jun 16 |
25.00000 +0.00 |
25.00 | 24.42 | 25.00 | 6,670 |
| 29 Jun 16 |
25.00000 +0.00 |
25.90 | 25.00 | 25.00 | 39,138 |
| 28 Jun 16 |
25.00000 +0.00 |
25.50 | 25.00 | 25.00 | 20,071 |
| 27 Jun 16 |
25.00000 +0.00 |
27.40 | 25.00 | 25.00 | 29,359 |
| 24 Jun 16 |
25.00000 -0.50 |
27.00 | 22.10 | 23.00 | 47,617 |
| 23 Jun 16 |
25.50000 +0.00 |
27.00 | 25.10 | 25.50 | 3,107 |
| 22 Jun 16 |
25.50000 +0.00 |
27.00 | 25.00 | 25.50 | 12,720 |
| 21 Jun 16 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 1,633 |
| 20 Jun 16 |
25.50000 +0.50 |
26.00 | 25.00 | 25.00 | 10,035 |
| 15 Jun 16 |
25.00000 +0.00 |
25.60 | 25.00 | 25.00 | 3,881 |
| 14 Jun 16 |
25.00000 -2.00 |
27.00 | 24.00 | 27.00 | 39,746 |
| 13 Jun 16 |
27.00000 +0.00 |
27.00 | 26.02 | 27.00 | 18,566 |
| 10 Jun 16 |
27.00000 +0.25 |
27.00 | 22.79 | 22.79 | 174,252 |
| 09 Jun 16 |
26.75000 +0.25 |
28.00 | 25.21 | 26.50 | 82,290 |
| 07 Jun 16 |
26.50000 +0.50 |
26.50 | 25.33 | 26.00 | 9,444 |
| 06 Jun 16 |
26.00000 +0.00 |
26.00 | 25.25 | 26.00 | 14,680 |
| 03 Jun 16 |
26.00000 +0.00 |
26.86 | 26.00 | 26.00 | 373 |
| 02 Jun 16 |
26.00000 +0.00 |
26.00 | 25.50 | 26.00 | 11,541 |
| 01 Jun 16 |
26.00000 +0.00 |
26.00 | 25.40 | 26.00 | 251 |
| 31 May 16 |
26.00000 +0.00 |
26.68 | 26.00 | 26.00 | 7,475 |
| 27 May 16 |
26.00000 +0.50 |
26.58 | 24.00 | 25.50 | 128,606 |
| 26 May 16 |
25.50000 -0.50 |
26.86 | 25.50 | 26.00 | 9,217 |
| 25 May 16 |
26.00000 +0.00 |
27.00 | 25.66 | 26.00 | 30,293 |
| 24 May 16 |
26.00000 +0.00 |
26.86 | 25.14 | 26.00 | 8,731 |
| 23 May 16 |
26.00000 +0.00 |
26.86 | 26.00 | 26.00 | 449 |
| 19 May 16 |
26.00000 +0.00 |
26.86 | 26.00 | 26.00 | 1,120 |
| 18 May 16 |
26.00000 +0.00 |
26.90 | 26.00 | 26.00 | 11,147 |
| 17 May 16 |
26.00000 +0.00 |
26.85 | 25.47 | 26.00 | 11,832 |
| 16 May 16 |
26.00000 +0.00 |
26.85 | 25.47 | 26.00 | 13,426 |
| 13 May 16 |
26.00000 +0.00 |
26.96 | 25.00 | 26.00 | 5,770 |
| 12 May 16 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 24,035 |
| 11 May 16 |
26.00000 +0.00 |
26.75 | 25.65 | 26.00 | 17,311 |
| 10 May 16 |
26.00000 +0.00 |
26.00 | 25.47 | 26.00 | 168 |
| 09 May 16 |
26.00000 +0.00 |
26.00 | 25.47 | 26.00 | 1,179 |
| 05 May 16 |
26.00000 +0.00 |
26.75 | 25.47 | 26.00 | 38,275 |
| 03 May 16 |
26.00000 +0.50 |
27.02 | 25.25 | 25.50 | 20,033 |
| 29 Apr 16 |
25.50000 +1.50 |
25.85 | 24.55 | 24.55 | 54,191 |
| 28 Apr 16 |
24.00000 +0.00 |
24.60 | 24.00 | 24.00 | 10,231 |
| 27 Apr 16 |
24.00000 +0.00 |
24.60 | 24.00 | 24.00 | 8,102 |
| 26 Apr 16 |
24.00000 +0.00 |
24.60 | 23.50 | 24.00 | 24,975 |
| 25 Apr 16 |
24.00000 +0.00 |
24.38 | 23.50 | 24.00 | 33,739 |
| 22 Apr 16 |
24.00000 -0.50 |
25.00 | 23.00 | 24.50 | 91,387 |
| 21 Apr 16 |
24.50000 +0.00 |
25.00 | 24.50 | 24.50 | 5,971 |
| 20 Apr 16 |
24.50000 -1.00 |
24.93 | 24.00 | 24.93 | 66,386 |
| 19 Apr 16 |
25.50000 -0.50 |
26.20 | 25.00 | 26.00 | 81,525 |
| 18 Apr 16 |
26.00000 +0.00 |
26.50 | 25.02 | 26.00 | 72,708 |
| 15 Apr 16 |
26.00000 +0.00 |
26.50 | 26.00 | 26.00 | 370 |
| 14 Apr 16 |
26.00000 +0.00 |
27.00 | 24.50 | 26.00 | 118,636 |
| 13 Apr 16 |
26.00000 -1.00 |
27.00 | 25.00 | 27.00 | 10,035 |
| 12 Apr 16 |
27.00000 -0.50 |
27.00 | 27.00 | 27.00 | 10,035 |
| 11 Apr 16 |
27.50000 -0.50 |
27.50 | 26.10 | 27.50 | 23,220 |
| 08 Apr 16 |
28.00000 +0.00 |
29.00 | 27.02 | 28.00 | 9,606 |
| 07 Apr 16 |
28.00000 +0.50 |
28.50 | 28.00 | 28.00 | 1,004 |
| 06 Apr 16 |
27.50000 +0.00 |
29.00 | 25.00 | 27.50 | 34,904 |
| 05 Apr 16 |
27.50000 -2.00 |
33.00 | 27.00 | 32.50 | 95,526 |
| 04 Apr 16 |
29.50000 +0.00 |
29.80 | 28.00 | 29.50 | 50,390 |
| 01 Apr 16 |
29.50000 +1.00 |
31.00 | 28.75 | 28.75 | 80,685 |
| 31 Mar 16 |
28.50000 +0.00 |
28.50 | 27.30 | 28.50 | 3,011 |
| 30 Mar 16 |
28.50000 -1.50 |
29.90 | 27.00 | 29.90 | 51,557 |
| 29 Mar 16 |
30.00000 -1.00 |
30.50 | 28.25 | 30.50 | 27,456 |
| 24 Mar 16 |
31.00000 +0.00 |
31.00 | 30.00 | 31.00 | 31,410 |
| 23 Mar 16 |
31.00000 +0.00 |
31.80 | 30.52 | 31.00 | 41,256 |
| 22 Mar 16 |
31.00000 +0.00 |
31.35 | 30.52 | 31.00 | 9,201 |
| 21 Mar 16 |
31.00000 +0.00 |
31.35 | 30.52 | 31.00 | 10,821 |
| 18 Mar 16 |
31.00000 +0.00 |
31.00 | 30.35 | 31.00 | 5,018 |
| 17 Mar 16 |
31.00000 -0.50 |
32.00 | 31.00 | 31.50 | 19,599 |
| 16 Mar 16 |
31.50000 +2.00 |
32.00 | 30.80 | 30.80 | 22,725 |
| 15 Mar 16 |
29.50000 +0.00 |
30.80 | 29.50 | 29.50 | 19,963 |
| 14 Mar 16 |
29.50000 +0.00 |
30.80 | 28.78 | 29.50 | 43,613 |
| 11 Mar 16 |
29.50000 +0.00 |
30.80 | 29.50 | 29.50 | 3,864 |
| 10 Mar 16 |
29.50000 +0.50 |
30.35 | 28.48 | 29.00 | 2,733 |
| 09 Mar 16 |
29.00000 +0.50 |
29.50 | 28.00 | 28.50 | 18,064 |
| 07 Mar 16 |
28.50000 +0.00 |
29.50 | 27.50 | 28.50 | 14,449 |
| 04 Mar 16 |
28.50000 +0.00 |
29.50 | 27.30 | 28.50 | 29,790 |
| 03 Mar 16 |
28.50000 +0.00 |
29.50 | 28.50 | 28.50 | 6,780 |
| 02 Mar 16 |
28.50000 +0.00 |
29.18 | 27.50 | 28.50 | 59,914 |
| 01 Mar 16 |
28.50000 +0.00 |
30.00 | 27.25 | 28.50 | 7,426 |
| 29 Feb 16 |
28.50000 +0.00 |
28.95 | 27.15 | 28.50 | 12,974 |
| 26 Feb 16 |
28.50000 +1.00 |
29.00 | 27.15 | 27.50 | 12,990 |
| 25 Feb 16 |
27.50000 +0.00 |
28.85 | 26.00 | 27.50 | 36,300 |
| 24 Feb 16 |
27.50000 +0.00 |
28.75 | 27.50 | 27.50 | 24,446 |
| 23 Feb 16 |
27.50000 +0.00 |
28.50 | 26.72 | 27.50 | 13,902 |
| 22 Feb 16 |
27.50000 -0.50 |
27.64 | 27.50 | 27.64 | 3,474 |
| 19 Feb 16 |
28.00000 +0.00 |
28.00 | 28.00 | 28.00 | 10,035 |
| 18 Feb 16 |
28.00000 +0.00 |
28.00 | 27.00 | 28.00 | 9,534 |
| 17 Feb 16 |
28.00000 +0.00 |
29.00 | 28.00 | 28.00 | 349 |
| 16 Feb 16 |
28.00000 +1.00 |
29.00 | 28.00 | 28.00 | 28,879 |
| 15 Feb 16 |
27.00000 +0.50 |
28.00 | 26.48 | 26.50 | 21,051 |
| 12 Feb 16 |
26.50000 +0.50 |
27.85 | 25.25 | 26.00 | 131,487 |
| 11 Feb 16 |
26.00000 -2.75 |
27.69 | 26.00 | 27.69 | 51,019 |
| 10 Feb 16 |
28.75000 -1.25 |
29.00 | 27.50 | 29.00 | 40,142 |
| 09 Feb 16 |
30.00000 +0.00 |
30.00 | 29.10 | 30.00 | 1,004 |
| 08 Feb 16 |
30.00000 +0.00 |
30.00 | 29.10 | 30.00 | 6,009 |
| 05 Feb 16 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 5,018 |
| 04 Feb 16 |
30.00000 +0.00 |
30.35 | 30.00 | 30.00 | 2,438 |
| 03 Feb 16 |
30.00000 +0.00 |
30.00 | 29.00 | 30.00 | 25,943 |
| 01 Feb 16 |
30.00000 +0.00 |
30.00 | 29.10 | 30.00 | 46,836 |
| 29 Jan 16 |
30.00000 +0.50 |
30.74 | 30.00 | 30.00 | 10,035 |
| 28 Jan 16 |
29.50000 +0.00 |
30.46 | 29.50 | 29.50 | 169 |
| 27 Jan 16 |
29.50000 +1.00 |
30.00 | 29.50 | 29.50 | 30,753 |
| 26 Jan 16 |
28.50000 +0.00 |
29.37 | 27.05 | 28.50 | 66,938 |
| 25 Jan 16 |
28.50000 -0.50 |
28.50 | 27.00 | 28.50 | 33,636 |
| 22 Jan 16 |
29.00000 +2.50 |
29.00 | 26.50 | 26.50 | 71,953 |
| 21 Jan 16 |
26.50000 -1.25 |
28.99 | 25.00 | 28.00 | 122,174 |
| 20 Jan 16 |
27.75000 -2.25 |
29.00 | 27.00 | 29.00 | 12,544 |
| 19 Jan 16 |
30.00000 +0.00 |
30.10 | 30.00 | 30.00 | 7,094 |
| 18 Jan 16 |
30.00000 -2.50 |
32.94 | 29.50 | 32.50 | 64,218 |
| 15 Jan 16 |
32.50000 -1.00 |
33.01 | 32.00 | 33.01 | 2,052 |
| 14 Jan 16 |
33.50000 +1.00 |
34.01 | 32.00 | 32.50 | 43,083 |
| 13 Jan 16 |
32.50000 -2.00 |
34.25 | 32.00 | 34.25 | 72,054 |
| 12 Jan 16 |
34.50000 +0.00 |
35.10 | 34.50 | 34.50 | 3,798 |
| 11 Jan 16 |
34.50000 -1.25 |
35.67 | 33.00 | 35.67 | 40,178 |
| 08 Jan 16 |
35.75000 -0.75 |
36.50 | 35.00 | 36.00 | 78,050 |
| 07 Jan 16 |
36.50000 -0.50 |
37.78 | 36.03 | 37.00 | 28,166 |
| 06 Jan 16 |
37.00000 +1.50 |
39.00 | 36.00 | 36.00 | 106,427 |
| 05 Jan 16 |
35.50000 +4.00 |
36.00 | 33.00 | 33.00 | 25,281 |
| 04 Jan 16 |
31.50000 +2.50 |
33.00 | 30.85 | 30.85 | 27,341 |
| 31 Dec 15 |
29.00000 +0.00 |
29.00 | 28.10 | 29.00 | 1,505 |
| 24 Dec 15 |
29.00000 +0.00 |
30.00 | 29.00 | 29.50 | 2,305 |
| 23 Dec 15 |
29.00000 +0.00 |
29.90 | 29.00 | 29.00 | 330 |
| 22 Dec 15 |
29.00000 +2.00 |
30.00 | 27.15 | 27.15 | 17,593 |
| 21 Dec 15 |
27.00000 +3.00 |
27.90 | 24.90 | 24.90 | 67,548 |
| 18 Dec 15 |
24.00000 +0.00 |
24.40 | 21.75 | 24.00 | 61,242 |
| 17 Dec 15 |
24.00000 +0.50 |
24.60 | 23.05 | 23.50 | 14,291 |
| 16 Dec 15 |
23.50000 -0.50 |
23.90 | 22.07 | 23.90 | 61,609 |
| 15 Dec 15 |
24.00000 -1.50 |
25.00 | 22.00 | 25.00 | 121,575 |
| 14 Dec 15 |
25.50000 -2.50 |
28.50 | 25.00 | 28.00 | 123,746 |
| 11 Dec 15 |
28.00000 +0.00 |
28.00 | 26.00 | 28.00 | 17,562 |
| 10 Dec 15 |
28.00000 +0.00 |
29.00 | 28.00 | 28.00 | 3,011 |
| 09 Dec 15 |
28.00000 +0.00 |
28.00 | 26.00 | 28.00 | 13,845 |
| 08 Dec 15 |
28.00000 -1.50 |
29.60 | 26.00 | 29.50 | 43,870 |
| 07 Dec 15 |
29.50000 +0.00 |
30.00 | 27.20 | 28.50 | 66,907 |
| 04 Dec 15 |
29.50000 +0.00 |
30.75 | 28.50 | 29.50 | 21,138 |
| 03 Dec 15 |
29.50000 -0.50 |
30.65 | 28.25 | 29.50 | 42,331 |
| 02 Dec 15 |
30.00000 +0.00 |
30.70 | 30.00 | 30.00 | 1,045 |
| 01 Dec 15 |
30.00000 -1.00 |
30.70 | 29.00 | 30.00 | 82,362 |
| 30 Nov 15 |
31.00000 +0.00 |
31.58 | 29.00 | 31.00 | 96,420 |
| 27 Nov 15 |
31.00000 -2.50 |
33.85 | 30.10 | 33.50 | 51,845 |
| 26 Nov 15 |
33.50000 +0.00 |
33.50 | 33.05 | 33.50 | 1,493 |
| 25 Nov 15 |
33.50000 +0.00 |
33.85 | 33.05 | 33.50 | 22,078 |
| 24 Nov 15 |
33.50000 -1.00 |
34.70 | 33.00 | 34.50 | 29,178 |
| 23 Nov 15 |
34.50000 -0.50 |
34.70 | 34.00 | 34.70 | 21,603 |
| 20 Nov 15 |
35.00000 +0.50 |
35.90 | 34.00 | 34.50 | 28,284 |
| 19 Nov 15 |
34.50000 -0.50 |
35.80 | 34.50 | 34.50 | 10,746 |
| 18 Nov 15 |
35.00000 +0.50 |
36.00 | 34.50 | 34.50 | 57,728 |
| 17 Nov 15 |
34.50000 +0.00 |
35.97 | 34.50 | 34.50 | 27,457 |
| 16 Nov 15 |
34.50000 -2.00 |
38.00 | 34.50 | 36.00 | 126,887 |
| 13 Nov 15 |
36.50000 +0.00 |
37.50 | 35.50 | 37.00 | 91,869 |
| 12 Nov 15 |
36.50000 +1.50 |
36.50 | 34.70 | 35.00 | 64,307 |
| 11 Nov 15 |
35.00000 +0.50 |
36.00 | 33.47 | 34.50 | 93,285 |
| 10 Nov 15 |
34.50000 +0.00 |
35.67 | 33.00 | 34.50 | 18,714 |
| 09 Nov 15 |
34.50000 +1.50 |
37.36 | 33.00 | 33.00 | 80,355 |
| 06 Nov 15 |
33.00000 +0.00 |
34.50 | 32.20 | 33.00 | 123,641 |
| 05 Nov 15 |
33.00000 -0.50 |
33.50 | 33.00 | 33.50 | 64,787 |
| 04 Nov 15 |
33.50000 -1.00 |
34.35 | 33.00 | 34.35 | 87,577 |
| 03 Nov 15 |
34.50000 -9.00 |
40.00 | 33.00 | 34.50 | 538,587 |
| 02 Nov 15 |
43.50000 +0.00 |
45.00 | 42.80 | 43.50 | 38,469 |
| 29 Oct 15 |
43.50000 -1.00 |
44.95 | 42.60 | 44.50 | 35,913 |
| 28 Oct 15 |
44.50000 +0.00 |
44.50 | 44.00 | 44.50 | 15,672 |
| 27 Oct 15 |
44.50000 +0.00 |
44.90 | 44.50 | 44.50 | 11,147 |
| 23 Oct 15 |
44.50000 +1.00 |
45.00 | 42.45 | 43.50 | 75,789 |
| 22 Oct 15 |
43.50000 +0.50 |
43.50 | 42.50 | 43.00 | 45,159 |
| 21 Oct 15 |
43.00000 +0.00 |
43.50 | 41.60 | 43.00 | 16,850 |
| 20 Oct 15 |
43.00000 +0.00 |
44.00 | 42.50 | 43.00 | 53,388 |
| 19 Oct 15 |
43.00000 +0.00 |
43.80 | 41.48 | 43.00 | 17,210 |
| 16 Oct 15 |
43.00000 -1.00 |
44.80 | 42.00 | 44.00 | 41,145 |
| 15 Oct 15 |
44.00000 +0.50 |
44.80 | 43.35 | 43.50 | 37,532 |
| 14 Oct 15 |
43.50000 +0.50 |
44.96 | 41.65 | 43.00 | 159,112 |
| 13 Oct 15 |
43.00000 +1.50 |
44.64 | 42.00 | 42.00 | 58,683 |
| 12 Oct 15 |
41.50000 -0.50 |
42.00 | 40.00 | 42.00 | 81,320 |
| 09 Oct 15 |
42.00000 -1.00 |
42.70 | 42.00 | 42.70 | 17,087 |
| 08 Oct 15 |
43.00000 +0.00 |
43.00 | 42.10 | 43.00 | 81,210 |
| 07 Oct 15 |
43.00000 -0.50 |
43.70 | 42.00 | 43.50 | 106,698 |
| 06 Oct 15 |
43.50000 -2.50 |
45.96 | 42.15 | 45.96 | 52,964 |
| 05 Oct 15 |
46.00000 +0.00 |
46.00 | 45.00 | 46.00 | 5,018 |
| 02 Oct 15 |
46.00000 +0.00 |
46.46 | 45.00 | 46.00 | 32,252 |
| 01 Oct 15 |
46.00000 +0.00 |
46.50 | 45.00 | 46.00 | 38,666 |
| 30 Sep 15 |
46.00000 +0.00 |
46.50 | 45.00 | 46.00 | 86,305 |
| 29 Sep 15 |
46.00000 -2.50 |
49.00 | 46.00 | 48.50 | 39,632 |
| 28 Sep 15 |
48.50000 -2.50 |
48.50 | 47.15 | 48.50 | 12,805 |
| 25 Sep 15 |
51.00000 +0.00 |
51.00 | 50.00 | 51.00 | 8,725 |
| 24 Sep 15 |
51.00000 -1.00 |
51.60 | 50.00 | 51.60 | 32,427 |
| 23 Sep 15 |
52.00000 +0.00 |
52.90 | 51.00 | 52.00 | 20,322 |
| 22 Sep 15 |
52.00000 -0.50 |
53.80 | 51.33 | 52.50 | 4,226 |
| 21 Sep 15 |
52.50000 +0.00 |
53.80 | 52.00 | 52.50 | 10,914 |
| 18 Sep 15 |
52.50000 -0.50 |
53.85 | 52.50 | 53.00 | 2,007 |
| 17 Sep 15 |
53.00000 +0.00 |
55.00 | 51.84 | 53.00 | 114,404 |
| 16 Sep 15 |
53.00000 -0.75 |
54.00 | 53.00 | 53.75 | 5,616 |
| 15 Sep 15 |
53.75000 +0.00 |
53.80 | 53.75 | 53.75 | 7,326 |
| 14 Sep 15 |
53.75000 -0.75 |
53.90 | 52.50 | 53.90 | 85,594 |
| 11 Sep 15 |
54.50000 -0.75 |
55.40 | 54.25 | 55.25 | 25,909 |
| 10 Sep 15 |
55.25000 -0.50 |
55.30 | 55.25 | 55.30 | 20,071 |
| 09 Sep 15 |
55.75000 +0.00 |
56.42 | 55.55 | 55.75 | 24,587 |
| 08 Sep 15 |
55.75000 +0.00 |
56.42 | 55.15 | 55.75 | 32,344 |
| 07 Sep 15 |
55.75000 +0.00 |
56.42 | 55.38 | 55.75 | 12,729 |
| 04 Sep 15 |
55.75000 -0.25 |
56.40 | 55.65 | 56.00 | 30,498 |
| 03 Sep 15 |
56.00000 +0.00 |
56.95 | 55.50 | 56.50 | 30,106 |
| 02 Sep 15 |
56.00000 +0.00 |
56.00 | 55.60 | 56.00 | 10,035 |
| 01 Sep 15 |
56.00000 +0.00 |
56.80 | 55.60 | 56.00 | 22,279 |
| 28 Aug 15 |
56.00000 +0.00 |
56.00 | 55.00 | 56.00 | 37,131 |
| 27 Aug 15 |
56.00000 +1.50 |
56.85 | 55.50 | 55.50 | 78,099 |
| 26 Aug 15 |
54.50000 +0.00 |
54.50 | 53.00 | 54.50 | 36,290 |
| 25 Aug 15 |
54.50000 +0.00 |
56.55 | 54.00 | 54.50 | 21,022 |
| 24 Aug 15 |
54.50000 -3.00 |
57.30 | 53.75 | 57.30 | 60,287 |
| 21 Aug 15 |
57.50000 -0.50 |
58.50 | 57.20 | 58.00 | 27,583 |
| 20 Aug 15 |
58.00000 +0.00 |
58.00 | 57.20 | 58.00 | 16,222 |
| 18 Aug 15 |
58.00000 +0.00 |
58.60 | 57.30 | 58.00 | 2,695 |
| 17 Aug 15 |
58.00000 -0.50 |
58.76 | 57.20 | 58.50 | 51,588 |
| 14 Aug 15 |
58.50000 -0.50 |
59.15 | 58.00 | 59.00 | 31,384 |
| 13 Aug 15 |
59.00000 +0.00 |
61.00 | 58.50 | 59.50 | 126,847 |
| 12 Aug 15 |
59.00000 +3.50 |
61.00 | 55.12 | 55.50 | 270,637 |
| 11 Aug 15 |
55.50000 -0.75 |
56.00 | 55.00 | 56.00 | 27,275 |
| 10 Aug 15 |
56.25000 -1.75 |
60.00 | 56.25 | 56.50 | 228,054 |
| 07 Aug 15 |
58.00000 +11.50 |
59.00 | 43.00 | 45.00 | 181,693 |
| 06 Aug 15 |
46.50000 +0.00 |
48.00 | 45.22 | 46.50 | 12,742 |
| 05 Aug 15 |
46.50000 -0.50 |
48.00 | 45.00 | 47.00 | 37,445 |
| 04 Aug 15 |
47.00000 -1.00 |
47.20 | 46.45 | 47.20 | 7,025 |
| 03 Aug 15 |
48.00000 +0.00 |
48.00 | 47.20 | 48.00 | 975 |
| 30 Jul 15 |
48.00000 +1.00 |
49.00 | 46.30 | 47.00 | 37,761 |
| 29 Jul 15 |
47.00000 +0.50 |
47.70 | 45.45 | 46.50 | 16,057 |
| 28 Jul 15 |
46.50000 +0.00 |
47.70 | 45.45 | 46.50 | 12,902 |
| 27 Jul 15 |
46.50000 +0.00 |
47.10 | 45.00 | 46.50 | 16,237 |
| 24 Jul 15 |
46.50000 -0.50 |
46.50 | 45.30 | 46.50 | 18,495 |
| 23 Jul 15 |
47.00000 +0.00 |
48.00 | 46.10 | 47.00 | 14,865 |
| 22 Jul 15 |
47.00000 -5.00 |
51.10 | 45.80 | 51.10 | 111,157 |
| 21 Jul 15 |
52.00000 -1.50 |
52.30 | 52.00 | 52.30 | 11,259 |
| 20 Jul 15 |
53.50000 +0.00 |
53.50 | 52.00 | 53.50 | 4,041 |
| 17 Jul 15 |
53.50000 +0.00 |
54.85 | 52.00 | 53.50 | 30,703 |
| 15 Jul 15 |
53.50000 -1.00 |
54.85 | 53.50 | 54.50 | 7,154 |
| 14 Jul 15 |
54.50000 +0.00 |
54.90 | 54.07 | 54.50 | 1,857 |
| 13 Jul 15 |
54.50000 +0.00 |
55.00 | 54.50 | 54.50 | 5,018 |
| 10 Jul 15 |
54.50000 +0.00 |
54.50 | 54.07 | 54.50 | 3,136 |
| 09 Jul 15 |
54.50000 +0.00 |
54.90 | 54.50 | 54.50 | 11,659 |
| 07 Jul 15 |
54.50000 +0.00 |
54.90 | 54.00 | 54.50 | 8,390 |
| 06 Jul 15 |
54.50000 +0.00 |
54.70 | 54.00 | 54.50 | 15,076 |
| 03 Jul 15 |
54.50000 +0.00 |
54.70 | 54.50 | 54.50 | 1,875 |
| 02 Jul 15 |
54.50000 +0.00 |
54.70 | 54.00 | 54.50 | 6,014 |
| 30 Jun 15 |
54.50000 +0.00 |
55.00 | 54.13 | 54.50 | 35,848 |
| 29 Jun 15 |
54.50000 +0.00 |
54.86 | 53.00 | 54.50 | 56,829 |
| 26 Jun 15 |
54.50000 +0.50 |
56.00 | 54.28 | 54.28 | 58,963 |
| 24 Jun 15 |
54.00000 +0.00 |
54.48 | 53.00 | 54.00 | 22,968 |
| 22 Jun 15 |
54.00000 -0.50 |
54.70 | 53.00 | 54.50 | 22,412 |
| 19 Jun 15 |
54.50000 +0.50 |
55.00 | 54.00 | 54.00 | 92,388 |
| 18 Jun 15 |
54.00000 +0.00 |
54.72 | 53.56 | 54.00 | 16,444 |
| 17 Jun 15 |
54.00000 +1.50 |
55.00 | 54.00 | 54.00 | 41,512 |
| 15 Jun 15 |
52.50000 +0.00 |
52.87 | 51.00 | 52.50 | 18,867 |
| 12 Jun 15 |
52.50000 -1.00 |
53.00 | 51.00 | 53.00 | 65,013 |
| 11 Jun 15 |
53.50000 +0.00 |
53.50 | 52.56 | 53.50 | 2,089 |
| 10 Jun 15 |
53.50000 +0.00 |
54.10 | 52.00 | 53.50 | 34,159 |
| 09 Jun 15 |
53.50000 -0.25 |
54.50 | 51.60 | 53.75 | 64,836 |
| 08 Jun 15 |
53.75000 -0.50 |
53.75 | 52.50 | 53.75 | 12,173 |
| 05 Jun 15 |
54.25000 +0.00 |
54.25 | 53.00 | 54.25 | 28,895 |
| 04 Jun 15 |
54.25000 +0.00 |
54.25 | 53.27 | 54.25 | 7,093 |
| 03 Jun 15 |
54.25000 +0.75 |
54.25 | 53.00 | 53.50 | 39,976 |
| 02 Jun 15 |
53.50000 -1.50 |
54.35 | 52.00 | 54.35 | 27,133 |
| 01 Jun 15 |
55.00000 +0.00 |
55.80 | 54.00 | 55.00 | 63,878 |
| 28 May 15 |
55.00000 +0.00 |
55.00 | 54.20 | 55.00 | 5,786 |
| 27 May 15 |
55.00000 -0.50 |
55.00 | 54.50 | 55.00 | 10,035 |
| 26 May 15 |
55.50000 +0.00 |
55.80 | 54.45 | 55.50 | 15,856 |
| 22 May 15 |
55.50000 +0.00 |
56.00 | 54.00 | 55.50 | 74,699 |
| 21 May 15 |
55.50000 +0.00 |
56.00 | 54.45 | 55.50 | 2,774 |
| 20 May 15 |
55.50000 +0.00 |
56.50 | 54.75 | 55.50 | 29,227 |
| 19 May 15 |
55.50000 +0.00 |
56.50 | 54.59 | 55.50 | 15,933 |
| 18 May 15 |
55.50000 -1.00 |
56.70 | 55.00 | 56.50 | 65,877 |
| 15 May 15 |
56.50000 +0.00 |
56.80 | 55.00 | 56.50 | 35,236 |
| 14 May 15 |
56.50000 +0.00 |
56.90 | 55.00 | 56.50 | 41,525 |
| 13 May 15 |
56.50000 -1.50 |
57.50 | 55.00 | 57.50 | 25,083 |
| 12 May 15 |
58.00000 -0.50 |
58.10 | 57.03 | 58.10 | 9,881 |
| 11 May 15 |
58.50000 +0.50 |
58.50 | 57.67 | 58.00 | 12,223 |
| 08 May 15 |
58.00000 -1.50 |
59.40 | 56.00 | 59.40 | 63,408 |
| 07 May 15 |
59.50000 +0.00 |
59.50 | 58.00 | 59.50 | 31,174 |
| 06 May 15 |
59.50000 +0.00 |
60.00 | 58.00 | 59.50 | 12,123 |
| 05 May 15 |
59.50000 +0.00 |
60.20 | 58.00 | 59.50 | 10,645 |
| 01 May 15 |
59.50000 -3.50 |
63.00 | 59.00 | 63.00 | 50,323 |
| 30 Apr 15 |
63.00000 +0.00 |
63.25 | 61.60 | 63.00 | 5,342 |
| 29 Apr 15 |
63.00000 +0.00 |
63.50 | 61.63 | 63.00 | 12,842 |
| 28 Apr 15 |
63.00000 +0.00 |
63.50 | 61.25 | 63.00 | 20,272 |
| 27 Apr 15 |
63.00000 +1.00 |
63.00 | 61.30 | 62.00 | 32,275 |
| 24 Apr 15 |
62.00000 +0.00 |
62.00 | 61.31 | 62.00 | 11,338 |
| 23 Apr 15 |
62.00000 +0.00 |
62.00 | 61.30 | 62.00 | 37,194 |
| 22 Apr 15 |
62.00000 +0.00 |
63.00 | 61.30 | 62.00 | 21,690 |
| 21 Apr 15 |
62.00000 -1.00 |
63.30 | 58.37 | 63.00 | 71,240 |
| 20 Apr 15 |
63.00000 -1.00 |
64.68 | 61.50 | 64.00 | 103,061 |
| 17 Apr 15 |
64.00000 +3.00 |
65.00 | 62.00 | 62.00 | 147,400 |
| 16 Apr 15 |
61.00000 +0.00 |
62.50 | 59.55 | 61.00 | 44,962 |
| 15 Apr 15 |
61.00000 -0.50 |
62.40 | 59.50 | 61.50 | 48,778 |
| 14 Apr 15 |
61.50000 +1.50 |
62.80 | 59.20 | 60.00 | 118,132 |
| 13 Apr 15 |
60.00000 +8.00 |
61.00 | 55.00 | 55.50 | 78,548 |
| 10 Apr 15 |
52.00000 -1.50 |
53.70 | 52.00 | 53.50 | 31,687 |
| 09 Apr 15 |
53.50000 +0.00 |
53.70 | 52.16 | 53.50 | 9,935 |
| 08 Apr 15 |
53.50000 +0.00 |
54.70 | 52.30 | 53.50 | 16,063 |
| 07 Apr 15 |
53.50000 +0.00 |
54.95 | 52.15 | 53.50 | 24,836 |
| 02 Apr 15 |
53.50000 +0.00 |
55.00 | 52.00 | 53.50 | 62,648 |
| 01 Apr 15 |
53.50000 +3.00 |
54.00 | 51.00 | 51.00 | 39,476 |
| 31 Mar 15 |
50.50000 +0.00 |
51.85 | 50.50 | 50.50 | 1,911 |
| 30 Mar 15 |
50.50000 +0.00 |
50.50 | 50.00 | 50.50 | 824 |
| 27 Mar 15 |
50.50000 +0.00 |
51.65 | 49.96 | 50.50 | 25,929 |
| 26 Mar 15 |
50.50000 +0.00 |
51.70 | 49.75 | 50.50 | 55,892 |
| 25 Mar 15 |
50.50000 +3.00 |
52.00 | 49.40 | 49.40 | 119,564 |
| 24 Mar 15 |
47.50000 +4.00 |
49.45 | 46.50 | 46.50 | 70,846 |
| 23 Mar 15 |
43.50000 -2.50 |
45.00 | 42.00 | 45.00 | 33,483 |
| 20 Mar 15 |
46.00000 +0.00 |
46.33 | 44.00 | 46.00 | 36,115 |
| 19 Mar 15 |
46.00000 -4.50 |
49.60 | 45.25 | 49.60 | 29,340 |
| 17 Mar 15 |
50.50000 +0.00 |
50.50 | 49.00 | 50.50 | 10,849 |
| 16 Mar 15 |
50.50000 +0.00 |
50.50 | 49.60 | 50.50 | 2,597 |
| 13 Mar 15 |
50.50000 +0.00 |
50.65 | 50.50 | 50.50 | 1,971 |
| 12 Mar 15 |
50.50000 +0.00 |
50.50 | 49.25 | 50.50 | 15,053 |
| 10 Mar 15 |
50.50000 +0.00 |
50.50 | 49.60 | 50.50 | 1,204 |
| 09 Mar 15 |
50.50000 +0.00 |
50.50 | 49.00 | 50.50 | 18,791 |
| 06 Mar 15 |
50.50000 +0.00 |
51.00 | 50.50 | 50.50 | 3,011 |
| 05 Mar 15 |
50.50000 +1.00 |
51.90 | 48.00 | 49.50 | 96,175 |
| 04 Mar 15 |
49.50000 +0.00 |
49.95 | 49.11 | 49.50 | 6,021 |
| 03 Mar 15 |
49.50000 +0.00 |
49.95 | 49.11 | 49.50 | 4,226 |
| 02 Mar 15 |
49.50000 -0.50 |
49.50 | 49.11 | 49.50 | 7,282 |
| 26 Feb 15 |
50.00000 +0.00 |
51.00 | 50.00 | 50.00 | 938 |
| 25 Feb 15 |
50.00000 -1.50 |
50.00 | 50.00 | 50.00 | 2,219 |
| 24 Feb 15 |
51.50000 -1.50 |
52.70 | 51.00 | 52.70 | 28,099 |
| 23 Feb 15 |
53.00000 +0.00 |
53.90 | 52.60 | 53.00 | 5,754 |
| 20 Feb 15 |
53.00000 +0.00 |
53.70 | 52.65 | 53.00 | 11,908 |
| 19 Feb 15 |
53.00000 +0.00 |
53.00 | 52.60 | 53.00 | 1,600 |
| 18 Feb 15 |
53.00000 +2.50 |
54.10 | 50.10 | 50.50 | 67,022 |
| 17 Feb 15 |
50.50000 +0.50 |
50.95 | 50.00 | 50.00 | 95,144 |
| 16 Feb 15 |
50.00000 +0.00 |
50.90 | 49.30 | 50.00 | 2,842 |
| 13 Feb 15 |
50.00000 +0.50 |
51.00 | 49.00 | 49.50 | 25,133 |
| 12 Feb 15 |
49.50000 +0.50 |
50.00 | 48.50 | 49.00 | 29,443 |
| 11 Feb 15 |
49.00000 +1.00 |
50.00 | 47.25 | 48.00 | 99,076 |
| 10 Feb 15 |
48.00000 +4.50 |
51.50 | 44.40 | 44.40 | 306,436 |
| 09 Feb 15 |
43.50000 +5.50 |
45.00 | 39.00 | 39.00 | 58,695 |
| 06 Feb 15 |
38.00000 +3.00 |
39.00 | 36.00 | 36.00 | 35,440 |
| 05 Feb 15 |
35.00000 +0.50 |
35.00 | 34.80 | 34.80 | 14,732 |
| 04 Feb 15 |
34.50000 +1.00 |
34.98 | 34.00 | 34.00 | 22,229 |
| 03 Feb 15 |
33.50000 +0.00 |
34.10 | 32.00 | 33.50 | 35,939 |
| 02 Feb 15 |
33.50000 +0.00 |
33.50 | 32.00 | 33.50 | 16,673 |
| 30 Jan 15 |
33.50000 -0.50 |
33.50 | 32.00 | 33.50 | 5,018 |
| 29 Jan 15 |
34.00000 -0.50 |
34.20 | 32.00 | 34.00 | 26,238 |
| 28 Jan 15 |
34.50000 +0.00 |
34.50 | 33.21 | 34.50 | 9,609 |
| 27 Jan 15 |
34.50000 -0.50 |
35.90 | 34.00 | 34.50 | 36,593 |
| 23 Jan 15 |
35.00000 +0.00 |
35.80 | 34.14 | 35.00 | 3,943 |
| 22 Jan 15 |
35.00000 -1.00 |
38.00 | 34.02 | 36.00 | 36,435 |
| 21 Jan 15 |
36.00000 +0.00 |
37.92 | 36.00 | 36.00 | 4,139 |
| 20 Jan 15 |
36.00000 -1.00 |
37.20 | 36.00 | 37.00 | 17,167 |
| 19 Jan 15 |
37.00000 +3.00 |
37.70 | 34.90 | 34.90 | 200,856 |
| 16 Jan 15 |
34.00000 +0.00 |
34.00 | 33.21 | 34.00 | 12,113 |
| 15 Jan 15 |
34.00000 +1.50 |
34.00 | 33.00 | 33.00 | 29,921 |
| 14 Jan 15 |
32.50000 +0.00 |
32.98 | 32.50 | 32.50 | 4,126 |
| 13 Jan 15 |
32.50000 +0.00 |
32.98 | 32.40 | 32.50 | 19,244 |
| 12 Jan 15 |
32.50000 -2.50 |
34.71 | 32.50 | 34.71 | 65,673 |
| 09 Jan 15 |
35.00000 +0.00 |
35.99 | 34.00 | 35.00 | 107,245 |
| 08 Jan 15 |
35.00000 -1.00 |
35.00 | 35.00 | 35.00 | 9,049 |
| 07 Jan 15 |
36.00000 -2.00 |
37.21 | 35.00 | 37.21 | 50,836 |
| 06 Jan 15 |
38.00000 -2.50 |
40.00 | 37.05 | 40.00 | 45,181 |
| 31 Dec 14 |
40.50000 +0.00 |
41.75 | 39.60 | 40.50 | 10,842 |
| 30 Dec 14 |
40.50000 +1.00 |
40.50 | 39.60 | 39.60 | 5,018 |
| 29 Dec 14 |
39.50000 +0.50 |
39.50 | 39.07 | 39.07 | 1,254 |
| 24 Dec 14 |
39.00000 +0.00 |
39.25 | 38.40 | 39.00 | 14,050 |
| 23 Dec 14 |
39.00000 +0.00 |
40.00 | 38.00 | 39.00 | 69,476 |
| 22 Dec 14 |
39.00000 +0.00 |
40.00 | 38.20 | 40.00 | 16,950 |
| 19 Dec 14 |
39.00000 +1.50 |
40.00 | 36.00 | 37.50 | 42,657 |
| 18 Dec 14 |
37.50000 +3.50 |
38.00 | 34.53 | 34.53 | 79,122 |
| 17 Dec 14 |
34.00000 -3.00 |
36.00 | 34.00 | 36.00 | 19,130 |
| 16 Dec 14 |
37.00000 -1.50 |
37.20 | 36.00 | 37.20 | 32,225 |
| 15 Dec 14 |
38.50000 -2.00 |
39.00 | 37.00 | 39.00 | 76,175 |
| 12 Dec 14 |
40.50000 -0.50 |
40.50 | 40.00 | 40.50 | 2,912 |
| 11 Dec 14 |
41.00000 -3.50 |
42.00 | 40.00 | 42.00 | 57,258 |
| 10 Dec 14 |
44.50000 +0.50 |
44.50 | 43.00 | 44.00 | 10,294 |
| 09 Dec 14 |
44.00000 +0.00 |
44.00 | 44.00 | 44.00 | 10,035 |
| 08 Dec 14 |
44.00000 +0.00 |
44.00 | 42.00 | 44.00 | 51,809 |
| 05 Dec 14 |
44.00000 -1.50 |
45.00 | 43.00 | 45.00 | 40,606 |
| 04 Dec 14 |
45.50000 +0.00 |
45.50 | 44.45 | 45.50 | 6,021 |
| 03 Dec 14 |
45.50000 -0.75 |
46.97 | 43.00 | 46.25 | 152,296 |
| 02 Dec 14 |
46.25000 +0.25 |
46.50 | 46.00 | 46.00 | 31,411 |
| 01 Dec 14 |
46.00000 +0.00 |
46.00 | 45.00 | 46.00 | 3,011 |
| 28 Nov 14 |
46.00000 +1.00 |
46.94 | 44.00 | 45.50 | 82,331 |
| 27 Nov 14 |
45.00000 +0.50 |
45.00 | 42.60 | 44.50 | 34,133 |
| 26 Nov 14 |
44.50000 -7.00 |
50.00 | 44.50 | 50.00 | 49,753 |
| 25 Nov 14 |
51.50000 +0.00 |
51.50 | 49.00 | 51.50 | 26,857 |
| 24 Nov 14 |
51.50000 +0.50 |
51.50 | 50.00 | 51.00 | 80,727 |
| 21 Nov 14 |
51.00000 +0.00 |
51.96 | 50.80 | 51.00 | 24,033 |
| 20 Nov 14 |
51.00000 -0.75 |
51.96 | 50.04 | 51.75 | 11,541 |
| 19 Nov 14 |
51.75000 +0.00 |
52.50 | 51.75 | 51.75 | 36,230 |
| 18 Nov 14 |
51.75000 +0.00 |
52.50 | 51.45 | 51.75 | 47,996 |
| 17 Nov 14 |
51.75000 +0.00 |
51.90 | 51.22 | 51.75 | 18,940 |
| 14 Nov 14 |
51.75000 +0.00 |
52.35 | 51.11 | 51.75 | 3,543 |
| 13 Nov 14 |
51.75000 +0.00 |
51.75 | 51.11 | 51.75 | 285 |
| 12 Nov 14 |
51.75000 +0.75 |
51.98 | 51.00 | 51.00 | 41,956 |
| 11 Nov 14 |
51.00000 -0.50 |
53.50 | 50.00 | 51.50 | 50,860 |
| 10 Nov 14 |
51.50000 +0.50 |
52.00 | 50.14 | 52.00 | 19,274 |
| 07 Nov 14 |
51.00000 +0.00 |
52.00 | 50.00 | 51.00 | 23,591 |
| 06 Nov 14 |
51.00000 -1.00 |
51.00 | 49.40 | 51.00 | 40,335 |
| 05 Nov 14 |
52.00000 +3.50 |
52.40 | 48.14 | 48.50 | 146,133 |
| 04 Nov 14 |
48.50000 -3.00 |
50.96 | 46.96 | 47.50 | 143,754 |
| 03 Nov 14 |
51.50000 +0.00 |
51.60 | 51.00 | 51.50 | 9,856 |
| 31 Oct 14 |
51.50000 +0.00 |
51.60 | 51.50 | 51.50 | 1,065 |
| 30 Oct 14 |
51.50000 +0.00 |
51.65 | 51.02 | 51.50 | 10,814 |
| 29 Oct 14 |
51.50000 +0.50 |
51.60 | 51.00 | 51.00 | 12,068 |
| 28 Oct 14 |
51.00000 +0.25 |
51.00 | 50.04 | 50.75 | 17,871 |
| 27 Oct 14 |
50.75000 +0.75 |
53.60 | 49.55 | 50.00 | 76,952 |
| 24 Oct 14 |
50.00000 +3.50 |
50.00 | 47.00 | 47.00 | 23,949 |
| 23 Oct 14 |
46.50000 +0.50 |
46.80 | 46.02 | 46.02 | 8,413 |
| 22 Oct 14 |
46.00000 +0.00 |
46.40 | 45.50 | 46.00 | 11,465 |
| 21 Oct 14 |
46.00000 +0.00 |
46.00 | 45.00 | 46.00 | 29,302 |
| 20 Oct 14 |
46.00000 +0.00 |
46.00 | 44.00 | 46.00 | 5,367 |
| 17 Oct 14 |
46.00000 +0.00 |
46.19 | 45.00 | 46.00 | 26,440 |
| 16 Oct 14 |
46.00000 +0.00 |
46.20 | 46.00 | 46.00 | 82 |
| 15 Oct 14 |
46.00000 +1.00 |
46.40 | 44.00 | 45.00 | 38,342 |
| 14 Oct 14 |
45.00000 +0.50 |
45.00 | 44.97 | 44.97 | 11,668 |
| 13 Oct 14 |
44.50000 -2.00 |
46.95 | 44.08 | 46.50 | 28,627 |
| 10 Oct 14 |
46.50000 -2.00 |
49.90 | 45.02 | 48.50 | 72,818 |
| 09 Oct 14 |
48.50000 -5.50 |
53.04 | 47.00 | 53.04 | 91,995 |
| 08 Oct 14 |
54.00000 -1.50 |
54.24 | 53.00 | 54.24 | 9,855 |
| 07 Oct 14 |
55.50000 +0.00 |
55.50 | 55.25 | 55.50 | 1,080 |
| 06 Oct 14 |
55.50000 +0.00 |
55.50 | 54.06 | 55.50 | 6,021 |
| 03 Oct 14 |
55.50000 +0.00 |
56.55 | 54.00 | 55.50 | 19,855 |
| 02 Oct 14 |
55.50000 -1.00 |
57.50 | 54.06 | 56.50 | 36,376 |
| 01 Oct 14 |
56.50000 +0.00 |
57.50 | 56.50 | 56.50 | 1,729 |
| 30 Sep 14 |
56.50000 -2.50 |
58.00 | 55.06 | 58.00 | 62,977 |
| 29 Sep 14 |
59.00000 +0.00 |
59.00 | 58.00 | 59.00 | 23,081 |
| 26 Sep 14 |
59.00000 -0.50 |
61.00 | 59.00 | 59.50 | 56,740 |
| 25 Sep 14 |
59.50000 -1.50 |
60.00 | 59.00 | 60.00 | 13,228 |
| 23 Sep 14 |
61.00000 -2.00 |
62.25 | 60.00 | 62.25 | 21,677 |
| 22 Sep 14 |
63.00000 +3.00 |
63.00 | 59.20 | 60.00 | 71,886 |
| 19 Sep 14 |
60.00000 +0.00 |
61.50 | 59.60 | 60.00 | 31,204 |
| 18 Sep 14 |
60.00000 +0.50 |
60.70 | 59.61 | 60.00 | 5,948 |
| 17 Sep 14 |
59.50000 -1.50 |
60.20 | 57.70 | 60.20 | 57,667 |
| 16 Sep 14 |
61.00000 +0.00 |
61.50 | 60.20 | 61.50 | 23,285 |
| 15 Sep 14 |
61.00000 -3.50 |
64.60 | 60.00 | 64.50 | 55,196 |
| 12 Sep 14 |
64.50000 +2.00 |
64.90 | 62.97 | 62.97 | 55,284 |
| 11 Sep 14 |
62.50000 -1.25 |
63.98 | 62.02 | 63.75 | 11,756 |
| 10 Sep 14 |
63.75000 -4.25 |
67.50 | 63.00 | 67.50 | 48,536 |
| 09 Sep 14 |
68.00000 +0.50 |
69.00 | 67.04 | 67.50 | 77,842 |
| 08 Sep 14 |
67.50000 +10.50 |
71.70 | 63.60 | 66.50 | 339,504 |
| 05 Sep 14 |
57.00000 +0.00 |
57.80 | 57.00 | 57.00 | 1,804 |
| 04 Sep 14 |
57.00000 +0.00 |
57.70 | 57.00 | 57.00 | 4,879 |
| 02 Sep 14 |
57.00000 +0.50 |
57.00 | 56.25 | 56.50 | 14,741 |
| 01 Sep 14 |
56.50000 -0.50 |
56.90 | 55.07 | 56.90 | 13,436 |
| 29 Aug 14 |
57.00000 -4.00 |
60.50 | 56.05 | 60.50 | 44,645 |
| 28 Aug 14 |
61.00000 -0.25 |
61.00 | 60.20 | 61.00 | 10,795 |
| 27 Aug 14 |
61.25000 +0.00 |
61.70 | 60.65 | 61.25 | 16,479 |
| 26 Aug 14 |
61.25000 +0.25 |
61.70 | 60.20 | 61.00 | 22,266 |
| 22 Aug 14 |
61.00000 -0.50 |
63.00 | 60.28 | 61.50 | 101,857 |
| 21 Aug 14 |
61.50000 +3.75 |
63.00 | 57.38 | 57.75 | 130,856 |
| 20 Aug 14 |
57.75000 +4.50 |
58.00 | 53.95 | 53.95 | 68,755 |
| 19 Aug 14 |
53.25000 +0.00 |
54.00 | 53.20 | 53.25 | 64,782 |
| 18 Aug 14 |
53.25000 +0.25 |
54.00 | 52.50 | 53.00 | 43,390 |
| 15 Aug 14 |
53.00000 -0.50 |
55.00 | 52.90 | 53.50 | 51,609 |
| 14 Aug 14 |
53.50000 +1.00 |
55.00 | 53.00 | 53.00 | 210,824 |
| 13 Aug 14 |
52.50000 +6.50 |
54.00 | 46.75 | 46.75 | 263,627 |
| 12 Aug 14 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 845 |
| 11 Aug 14 |
46.00000 +1.50 |
46.60 | 45.02 | 45.50 | 17,794 |
| 08 Aug 14 |
44.50000 +0.00 |
45.00 | 43.02 | 44.50 | 36,772 |
| 07 Aug 14 |
44.50000 -1.00 |
45.83 | 43.00 | 45.50 | 11,888 |
| 06 Aug 14 |
45.50000 +0.00 |
45.50 | 45.01 | 45.50 | 6,971 |
| 05 Aug 14 |
45.50000 -1.00 |
46.00 | 45.00 | 46.00 | 16,687 |
| 04 Aug 14 |
46.50000 -0.50 |
46.50 | 44.00 | 46.50 | 24,798 |
| 31 Jul 14 |
47.00000 -0.50 |
47.10 | 46.25 | 47.10 | 17,920 |
| 30 Jul 14 |
47.50000 +0.00 |
47.90 | 47.00 | 47.50 | 39,164 |
| 29 Jul 14 |
47.50000 +0.00 |
47.70 | 47.10 | 47.50 | 16,509 |
| 28 Jul 14 |
47.50000 -0.50 |
47.83 | 46.00 | 47.83 | 44,070 |
| 25 Jul 14 |
48.00000 +0.00 |
48.00 | 47.21 | 48.00 | 2,107 |
| 24 Jul 14 |
48.00000 +0.00 |
48.50 | 48.00 | 48.00 | 2,050 |
| 23 Jul 14 |
48.00000 +0.00 |
48.00 | 47.20 | 48.00 | 639 |
| 22 Jul 14 |
48.00000 -0.50 |
49.10 | 47.76 | 48.50 | 10,166 |
| 21 Jul 14 |
48.50000 -1.50 |
49.30 | 47.00 | 49.30 | 48,502 |
| 18 Jul 14 |
50.00000 -0.50 |
50.30 | 50.00 | 50.30 | 19,925 |
| 17 Jul 14 |
50.50000 -0.50 |
50.60 | 50.05 | 50.60 | 5,186 |
| 16 Jul 14 |
51.00000 +0.50 |
51.00 | 49.00 | 50.50 | 27,039 |
| 15 Jul 14 |
50.50000 -3.25 |
54.00 | 49.15 | 53.50 | 28,099 |
| 14 Jul 14 |
53.75000 -0.75 |
55.00 | 52.00 | 54.50 | 17,154 |
| 11 Jul 14 |
54.50000 +0.00 |
54.75 | 54.05 | 54.50 | 7,402 |
| 10 Jul 14 |
54.50000 -1.00 |
54.65 | 54.05 | 54.65 | 42,681 |
| 09 Jul 14 |
55.50000 +0.00 |
56.80 | 54.90 | 55.50 | 40,062 |
| 08 Jul 14 |
55.50000 +0.00 |
56.75 | 55.50 | 55.50 | 170 |
| 07 Jul 14 |
55.50000 +1.00 |
55.50 | 54.95 | 54.95 | 14,121 |
| 04 Jul 14 |
54.50000 +0.00 |
54.95 | 54.05 | 54.50 | 17,191 |
| 03 Jul 14 |
54.50000 +2.00 |
58.00 | 54.50 | 55.00 | 161,634 |
| 02 Jul 14 |
52.50000 +0.50 |
54.90 | 51.00 | 52.00 | 57,530 |
| 01 Jul 14 |
52.00000 +4.50 |
53.00 | 47.20 | 48.00 | 209,340 |
| 30 Jun 14 |
47.50000 +3.00 |
48.70 | 45.75 | 46.50 | 83,719 |
| 27 Jun 14 |
44.50000 +0.00 |
44.50 | 44.00 | 44.50 | 10,535 |
| 26 Jun 14 |
44.50000 +0.75 |
44.50 | 43.00 | 43.75 | 32,683 |
| 25 Jun 14 |
43.75000 +0.00 |
43.75 | 42.54 | 43.75 | 7,101 |
| 24 Jun 14 |
43.75000 -0.75 |
43.75 | 42.50 | 43.75 | 30,106 |
| 23 Jun 14 |
44.50000 -0.50 |
44.50 | 44.00 | 44.50 | 33,187 |
| 20 Jun 14 |
45.00000 -1.50 |
46.00 | 42.25 | 45.50 | 77,219 |
| 19 Jun 14 |
46.50000 +0.00 |
46.90 | 45.00 | 46.50 | 41,045 |
| 18 Jun 14 |
46.50000 -2.00 |
48.10 | 46.31 | 48.10 | 24,767 |
| 17 Jun 14 |
48.50000 +0.00 |
48.50 | 48.00 | 48.50 | 15,471 |
| 16 Jun 14 |
48.50000 +1.25 |
48.50 | 47.30 | 47.30 | 44,705 |
| 13 Jun 14 |
47.25000 +0.00 |
47.25 | 47.00 | 47.25 | 18,386 |
| 12 Jun 14 |
47.25000 -2.00 |
49.40 | 47.25 | 49.25 | 54,250 |
| 11 Jun 14 |
49.25000 +6.25 |
51.50 | 44.00 | 44.00 | 429,221 |
| 10 Jun 14 |
43.00000 -5.50 |
43.10 | 38.50 | 38.50 | 670,114 |
| 09 Jun 14 |
48.50000 +1.13 |
48.65 | 47.00 | 47.50 | 113,057 |
| 06 Jun 14 |
47.37500 -1.38 |
47.90 | 44.50 | 47.90 | 165,711 |
| 05 Jun 14 |
48.75000 -0.88 |
49.21 | 48.00 | 48.75 | 35,057 |
| 04 Jun 14 |
49.62500 +0.00 |
49.63 | 49.50 | 49.63 | 23,317 |
| 03 Jun 14 |
49.62500 +0.00 |
49.75 | 49.51 | 49.63 | 38,007 |
| 02 Jun 14 |
49.62500 -0.38 |
50.20 | 49.63 | 50.00 | 94,428 |
| 30 May 14 |
50.00000 +0.00 |
50.20 | 49.46 | 49.75 | 16,310 |
| 29 May 14 |
50.00000 -2.00 |
51.14 | 47.60 | 51.14 | 211,658 |
| 28 May 14 |
52.00000 +0.00 |
52.00 | 51.30 | 52.00 | 19,465 |
| 27 May 14 |
52.00000 -0.25 |
52.00 | 50.73 | 52.00 | 21,607 |
| 23 May 14 |
52.25000 -0.25 |
52.50 | 51.50 | 52.50 | 362,772 |
| 22 May 14 |
52.50000 -2.75 |
55.08 | 50.70 | 55.08 | 252,533 |
| 21 May 14 |
55.25000 -3.25 |
58.50 | 55.25 | 58.50 | 119,421 |
| 19 May 14 |
58.50000 +1.25 |
58.50 | 57.00 | 57.25 | 47,784 |
| 16 May 14 |
57.25000 -0.25 |
57.90 | 57.25 | 57.50 | 22,728 |
| 15 May 14 |
57.50000 +0.00 |
57.90 | 57.00 | 57.50 | 2,276 |
| 14 May 14 |
57.50000 -2.00 |
58.45 | 57.50 | 58.45 | 38,095 |
| 13 May 14 |
59.50000 +0.00 |
60.00 | 58.60 | 59.50 | 14,090 |
| 12 May 14 |
59.50000 +0.50 |
59.50 | 58.00 | 59.00 | 15,469 |
| 09 May 14 |
59.00000 +0.00 |
59.00 | 58.00 | 59.00 | 2,018 |
| 08 May 14 |
59.00000 +0.00 |
59.00 | 57.50 | 59.00 | 10,035 |
| 07 May 14 |
59.00000 -0.50 |
59.00 | 58.00 | 59.00 | 30,406 |
| 06 May 14 |
59.50000 +0.00 |
59.60 | 59.00 | 59.60 | 225,870 |
| 02 May 14 |
59.50000 +0.00 |
59.60 | 59.01 | 59.50 | 35,564 |
| 01 May 14 |
59.50000 +0.50 |
60.59 | 59.00 | 59.00 | 26,264 |
| 30 Apr 14 |
59.00000 +2.50 |
61.00 | 56.80 | 56.80 | 109,906 |
| 29 Apr 14 |
56.50000 +0.00 |
56.50 | 55.00 | 56.50 | 11,874 |
| 28 Apr 14 |
56.50000 -2.00 |
57.03 | 55.00 | 57.03 | 13,434 |
| 25 Apr 14 |
58.50000 +0.00 |
58.50 | 55.50 | 58.50 | 14,572 |
| 24 Apr 14 |
58.50000 +0.00 |
58.50 | 57.00 | 58.50 | 3,152 |
| 23 Apr 14 |
58.50000 +0.00 |
58.50 | 57.00 | 58.50 | 2,224 |
| 22 Apr 14 |
58.50000 +0.00 |
58.50 | 57.00 | 58.50 | 28,764 |
| 17 Apr 14 |
58.50000 +0.50 |
58.50 | 57.00 | 58.50 | 6,492 |
| 16 Apr 14 |
58.00000 +0.00 |
58.00 | 57.00 | 58.00 | 8,472 |
| 15 Apr 14 |
58.00000 +1.00 |
58.00 | 57.10 | 57.10 | 7,151 |
| 14 Apr 14 |
57.00000 -2.50 |
59.13 | 55.00 | 59.13 | 101,680 |
| 11 Apr 14 |
59.50000 +0.00 |
59.70 | 59.10 | 59.50 | 39,740 |
| 10 Apr 14 |
59.50000 +0.25 |
59.59 | 59.35 | 59.35 | 21,492 |
| 09 Apr 14 |
59.25000 +3.00 |
59.39 | 56.01 | 56.25 | 103,685 |
| 08 Apr 14 |
56.25000 -0.25 |
56.50 | 55.00 | 56.50 | 45,765 |
| 07 Apr 14 |
56.50000 +0.25 |
56.75 | 55.50 | 56.25 | 77,288 |
| 04 Apr 14 |
56.25000 -0.25 |
56.50 | 52.00 | 56.50 | 484,556 |
| 03 Apr 14 |
56.50000 +0.00 |
56.75 | 56.01 | 56.50 | 31,410 |
| 02 Apr 14 |
56.50000 -1.75 |
58.35 | 56.00 | 58.25 | 191,262 |
| 01 Apr 14 |
58.25000 -7.25 |
64.00 | 57.00 | 64.00 | 271,098 |
| 31 Mar 14 |
65.50000 -2.00 |
67.20 | 63.30 | 67.20 | 34,754 |
| 28 Mar 14 |
67.50000 +0.00 |
67.50 | 67.00 | 67.50 | 8,009 |
| 26 Mar 14 |
67.50000 -3.00 |
68.50 | 67.00 | 68.50 | 13,974 |
| 25 Mar 14 |
70.50000 -1.00 |
71.00 | 70.00 | 71.00 | 5,488 |
| 24 Mar 14 |
71.50000 +0.00 |
71.50 | 70.00 | 71.50 | 10,129 |
| 21 Mar 14 |
71.50000 +0.00 |
71.50 | 70.00 | 71.50 | 7,931 |
| 20 Mar 14 |
71.50000 +0.00 |
73.00 | 70.50 | 71.50 | 38,096 |
| 19 Mar 14 |
71.50000 +1.00 |
72.70 | 70.30 | 71.50 | 23,963 |
| 18 Mar 14 |
70.50000 -0.50 |
73.00 | 66.00 | 71.00 | 106,155 |
| 17 Mar 14 |
71.00000 +1.00 |
72.00 | 70.50 | 70.50 | 17,529 |
| 14 Mar 14 |
70.00000 -1.50 |
72.50 | 70.00 | 71.00 | 35,149 |
| 13 Mar 14 |
71.50000 +3.00 |
72.00 | 68.65 | 68.65 | 95,612 |
| 12 Mar 14 |
68.50000 +0.00 |
69.50 | 68.50 | 68.50 | 42,197 |
| 11 Mar 14 |
68.50000 +1.00 |
69.25 | 67.00 | 67.50 | 121,734 |
| 10 Mar 14 |
67.50000 -1.00 |
68.94 | 67.00 | 68.50 | 38,591 |
| 07 Mar 14 |
68.50000 +1.75 |
68.50 | 66.71 | 66.75 | 51,972 |
| 06 Mar 14 |
66.75000 -0.25 |
67.79 | 66.50 | 67.00 | 23,315 |
| 05 Mar 14 |
67.00000 -1.50 |
69.76 | 66.64 | 68.50 | 58,409 |
| 04 Mar 14 |
68.50000 -1.25 |
69.72 | 67.60 | 69.72 | 35,311 |
| 03 Mar 14 |
69.75000 +3.25 |
70.00 | 66.02 | 66.50 | 153,175 |
| 28 Feb 14 |
66.50000 +3.25 |
66.97 | 63.02 | 63.25 | 154,619 |
| 27 Feb 14 |
63.25000 +0.00 |
63.25 | 62.50 | 63.25 | 29,355 |
| 26 Feb 14 |
63.25000 -0.75 |
63.69 | 61.00 | 63.69 | 30,416 |
| 25 Feb 14 |
64.00000 +0.00 |
64.00 | 63.00 | 64.00 | 33,707 |
| 24 Feb 14 |
64.00000 -2.50 |
67.80 | 63.00 | 66.50 | 136,488 |
| 21 Feb 14 |
66.50000 +1.75 |
67.00 | 65.01 | 65.13 | 141,976 |
| 20 Feb 14 |
64.75000 -0.88 |
65.60 | 58.30 | 65.60 | 276,567 |
| 19 Feb 14 |
65.62500 -4.75 |
69.75 | 65.50 | 69.75 | 205,333 |
| 18 Feb 14 |
70.37500 -4.13 |
75.00 | 69.75 | 74.50 | 240,277 |
| 17 Feb 14 |
74.50000 -30.50 |
95.00 | 73.00 | 93.00 | 1,104,667 |
| 14 Feb 14 |
105.00000 +1.00 |
105.00 | 103.60 | 104.00 | 22,981 |
| 13 Feb 14 |
104.00000 +0.00 |
104.80 | 104.00 | 104.00 | 14,569 |
| 12 Feb 14 |
104.00000 +2.00 |
105.00 | 100.50 | 102.00 | 31,756 |
| 10 Feb 14 |
102.00000 +1.00 |
103.00 | 100.60 | 101.00 | 17,852 |
| 07 Feb 14 |
101.00000 +1.50 |
101.00 | 99.55 | 99.55 | 15,171 |
| 06 Feb 14 |
99.50000 +4.00 |
99.50 | 94.75 | 95.50 | 32,113 |
| 05 Feb 14 |
95.50000 +0.00 |
96.85 | 94.00 | 95.50 | 13,748 |
| 04 Feb 14 |
95.50000 -3.00 |
98.85 | 93.00 | 98.50 | 54,836 |
| 03 Feb 14 |
98.50000 -1.50 |
98.62 | 97.45 | 98.62 | 13,844 |
| 31 Jan 14 |
100.00000 +2.00 |
101.80 | 98.10 | 98.10 | 7,970 |
| 30 Jan 14 |
98.00000 -5.00 |
106.00 | 97.00 | 103.00 | 137,531 |
| 29 Jan 14 |
103.00000 +6.00 |
104.00 | 98.00 | 98.00 | 29,044 |
| 28 Jan 14 |
97.00000 +0.00 |
98.00 | 96.10 | 97.00 | 53,722 |
| 27 Jan 14 |
97.00000 -7.00 |
104.50 | 96.00 | 104.00 | 76,412 |
| 24 Jan 14 |
104.00000 -0.50 |
104.00 | 102.00 | 104.00 | 26,824 |
| 23 Jan 14 |
104.50000 -3.50 |
107.20 | 103.50 | 107.20 | 17,789 |
| 22 Jan 14 |
108.00000 +0.00 |
110.00 | 107.30 | 108.00 | 74,547 |
| 21 Jan 14 |
108.00000 +5.00 |
110.00 | 104.00 | 104.00 | 92,300 |
| 20 Jan 14 |
103.00000 +1.50 |
104.80 | 101.50 | 101.50 | 26,673 |
| 17 Jan 14 |
101.50000 +3.50 |
104.00 | 99.00 | 99.00 | 159,027 |
| 16 Jan 14 |
98.00000 +3.00 |
100.00 | 94.25 | 95.00 | 56,555 |
| 15 Jan 14 |
95.00000 +0.50 |
95.00 | 94.05 | 94.50 | 14,675 |
| 13 Jan 14 |
94.50000 +0.50 |
94.95 | 94.05 | 94.05 | 10,218 |
| 10 Jan 14 |
94.00000 +0.00 |
95.00 | 93.00 | 94.00 | 22,698 |
| 09 Jan 14 |
94.00000 +1.00 |
95.00 | 92.00 | 93.00 | 372,629 |
| 08 Jan 14 |
93.00000 +2.00 |
95.00 | 91.05 | 91.05 | 16,252 |
| 07 Jan 14 |
91.00000 +0.00 |
92.00 | 91.00 | 91.00 | 12,981 |
| 06 Jan 14 |
91.00000 +0.00 |
94.00 | 90.65 | 91.00 | 38,989 |
| 03 Jan 14 |
91.00000 +0.00 |
91.00 | 90.50 | 91.00 | 4,246 |
| 02 Jan 14 |
91.00000 +0.00 |
91.90 | 90.10 | 91.00 | 3,802 |
| 31 Dec 13 |
91.00000 -3.00 |
93.00 | 90.50 | 93.00 | 22,078 |
| 30 Dec 13 |
94.00000 +0.00 |
95.80 | 94.00 | 94.00 | 1,720 |
| 27 Dec 13 |
94.00000 +0.00 |
96.00 | 92.00 | 94.00 | 4,305 |
| 24 Dec 13 |
94.00000 +0.00 |
94.00 | 93.20 | 94.00 | 164 |
| 23 Dec 13 |
94.00000 +0.00 |
96.00 | 92.00 | 94.00 | 11,986 |
| 20 Dec 13 |
94.00000 +5.00 |
94.00 | 88.04 | 90.00 | 30,059 |
| 19 Dec 13 |
89.00000 -1.50 |
91.00 | 87.50 | 90.50 | 78,733 |
| 18 Dec 13 |
90.50000 +0.00 |
90.50 | 90.00 | 90.50 | 34,566 |
| 17 Dec 13 |
90.50000 +0.00 |
90.50 | 90.01 | 90.50 | 16,619 |
| 16 Dec 13 |
90.50000 +0.50 |
90.50 | 90.01 | 90.01 | 29,604 |
| 13 Dec 13 |
90.00000 +0.00 |
90.70 | 89.02 | 90.00 | 62,591 |
| 12 Dec 13 |
90.00000 +0.00 |
90.00 | 89.36 | 90.00 | 8,507 |
| 11 Dec 13 |
90.00000 +0.00 |
90.00 | 90.00 | 90.00 | 21,110 |
| 10 Dec 13 |
90.00000 +0.00 |
90.00 | 88.10 | 90.00 | 6,400 |
| 09 Dec 13 |
90.00000 +0.50 |
90.00 | 89.90 | 89.90 | 14,783 |
| 06 Dec 13 |
89.50000 +0.50 |
90.00 | 88.00 | 89.00 | 20,677 |
| 05 Dec 13 |
89.00000 +0.00 |
89.60 | 88.00 | 89.00 | 16,119 |
| 04 Dec 13 |
89.00000 -1.50 |
90.45 | 87.38 | 90.45 | 26,092 |
| 03 Dec 13 |
90.50000 -4.50 |
94.00 | 89.00 | 94.00 | 51,348 |
| 02 Dec 13 |
95.00000 +0.00 |
95.00 | 94.90 | 95.00 | 4,229 |
| 29 Nov 13 |
95.00000 +0.00 |
95.00 | 94.10 | 95.00 | 14,187 |
| 28 Nov 13 |
95.00000 +0.00 |
95.00 | 93.00 | 95.00 | 8,934 |
| 26 Nov 13 |
95.00000 +0.00 |
95.60 | 94.00 | 95.00 | 16,787 |
| 25 Nov 13 |
95.00000 +0.00 |
95.70 | 94.10 | 95.00 | 7,732 |
| 22 Nov 13 |
95.00000 +0.50 |
96.00 | 93.15 | 94.50 | 15,666 |
| 21 Nov 13 |
94.50000 -5.00 |
102.00 | 94.00 | 99.50 | 67,023 |
| 20 Nov 13 |
99.50000 +0.00 |
101.00 | 98.50 | 99.50 | 19,204 |
| 19 Nov 13 |
99.50000 +2.00 |
101.00 | 97.01 | 97.50 | 67,841 |
| 18 Nov 13 |
97.50000 +5.00 |
98.00 | 92.33 | 92.50 | 119,693 |
| 15 Nov 13 |
92.50000 +0.00 |
92.95 | 92.25 | 92.50 | 2,664 |
| 14 Nov 13 |
92.50000 +0.00 |
93.00 | 92.25 | 92.50 | 15,006 |
| 13 Nov 13 |
92.50000 +0.00 |
92.50 | 92.10 | 92.50 | 16,558 |
| 12 Nov 13 |
92.50000 +0.00 |
93.00 | 92.00 | 92.50 | 39,778 |
| 11 Nov 13 |
92.50000 +0.00 |
92.50 | 92.15 | 92.50 | 3,148 |
| 08 Nov 13 |
92.50000 +0.00 |
92.95 | 92.15 | 92.50 | 18,133 |
| 07 Nov 13 |
92.50000 -0.50 |
92.68 | 90.50 | 92.68 | 160,095 |
| 06 Nov 13 |
93.00000 +1.00 |
94.00 | 92.00 | 92.00 | 39,909 |
| 05 Nov 13 |
92.00000 +0.00 |
93.80 | 91.00 | 92.00 | 13,173 |
| 04 Nov 13 |
92.00000 -1.00 |
93.80 | 91.00 | 93.00 | 20,671 |
| 01 Nov 13 |
93.00000 +6.00 |
93.50 | 87.80 | 87.80 | 119,651 |
| 31 Oct 13 |
87.00000 -3.50 |
90.60 | 86.12 | 90.50 | 36,826 |
| 30 Oct 13 |
90.50000 +1.50 |
93.00 | 88.78 | 89.00 | 152,689 |
| 29 Oct 13 |
89.00000 +10.50 |
89.95 | 82.00 | 83.00 | 297,293 |
| 28 Oct 13 |
78.50000 +0.00 |
79.85 | 78.50 | 78.50 | 3,813 |
| 25 Oct 13 |
78.50000 +1.00 |
78.60 | 77.00 | 77.50 | 22,621 |
| 24 Oct 13 |
77.50000 +5.00 |
79.96 | 74.80 | 74.80 | 98,633 |
| 23 Oct 13 |
72.50000 +0.00 |
72.60 | 72.00 | 72.50 | 459,613 |
| 22 Oct 13 |
72.50000 +0.00 |
72.90 | 71.00 | 72.50 | 47,954 |
| 21 Oct 13 |
72.50000 -2.00 |
72.50 | 72.00 | 72.50 | 28,431 |
| 18 Oct 13 |
74.50000 -0.50 |
75.15 | 73.00 | 75.00 | 6,167 |
| 17 Oct 13 |
75.00000 +1.00 |
75.20 | 73.75 | 74.00 | 47,412 |
| 16 Oct 13 |
74.00000 -2.50 |
76.01 | 73.00 | 76.01 | 17,107 |
| 15 Oct 13 |
76.50000 +0.00 |
76.50 | 76.01 | 76.50 | 2,639 |
| 14 Oct 13 |
76.50000 +0.00 |
76.70 | 75.00 | 76.50 | 22,958 |
| 11 Oct 13 |
76.50000 +5.50 |
77.00 | 71.40 | 71.40 | 96,533 |
| 10 Oct 13 |
71.00000 -2.50 |
73.00 | 70.00 | 73.00 | 151,916 |
| 09 Oct 13 |
73.50000 -4.00 |
77.01 | 71.00 | 77.01 | 151,745 |
| 08 Oct 13 |
77.50000 -4.00 |
81.55 | 77.01 | 81.50 | 45,111 |
| 07 Oct 13 |
81.50000 -2.00 |
82.10 | 81.00 | 82.10 | 32,311 |
| 04 Oct 13 |
83.50000 +0.00 |
83.90 | 82.00 | 83.50 | 7,046 |
| 03 Oct 13 |
83.50000 -1.50 |
83.50 | 82.00 | 83.50 | 31,677 |
| 02 Oct 13 |
85.00000 +0.00 |
85.00 | 83.00 | 85.00 | 4,952 |
| 01 Oct 13 |
85.00000 +0.00 |
85.00 | 83.50 | 85.00 | 3,424 |
| 30 Sep 13 |
85.00000 +0.00 |
87.00 | 83.00 | 85.00 | 41,260 |
| 27 Sep 13 |
85.00000 +0.00 |
85.00 | 84.00 | 85.00 | 4,466 |
| 26 Sep 13 |
85.00000 +0.00 |
85.00 | 83.50 | 85.00 | 5,655 |
| 25 Sep 13 |
85.00000 +0.00 |
85.80 | 83.50 | 85.00 | 10,201 |
| 24 Sep 13 |
85.00000 +0.00 |
86.00 | 83.50 | 85.00 | 1,666 |
| 23 Sep 13 |
85.00000 +0.00 |
85.00 | 83.20 | 85.00 | 11,723 |
| 20 Sep 13 |
85.00000 +0.00 |
87.00 | 83.80 | 85.00 | 16,848 |
| 19 Sep 13 |
85.00000 +0.50 |
87.00 | 85.00 | 85.00 | 15,382 |
| 18 Sep 13 |
84.50000 +2.50 |
86.00 | 81.50 | 82.00 | 59,593 |
| 17 Sep 13 |
82.00000 +1.00 |
83.00 | 81.00 | 81.00 | 85,015 |
| 16 Sep 13 |
81.00000 +0.50 |
83.00 | 81.00 | 81.00 | 49,121 |
| 13 Sep 13 |
80.50000 +0.50 |
82.00 | 79.10 | 80.00 | 27,452 |
| 12 Sep 13 |
80.00000 +0.00 |
80.00 | 79.10 | 80.00 | 502 |
| 11 Sep 13 |
80.00000 +0.50 |
80.90 | 78.90 | 79.50 | 27,053 |
| 10 Sep 13 |
79.50000 +0.00 |
80.25 | 78.90 | 79.50 | 3,103 |
| 09 Sep 13 |
79.50000 +0.00 |
79.50 | 78.00 | 79.50 | 11,021 |
| 06 Sep 13 |
79.50000 +0.00 |
79.50 | 78.15 | 79.50 | 2,007 |
| 05 Sep 13 |
79.50000 -3.50 |
82.70 | 78.00 | 82.70 | 27,931 |
| 04 Sep 13 |
83.00000 -1.00 |
84.20 | 81.20 | 84.00 | 9,949 |
| 03 Sep 13 |
84.00000 +3.00 |
84.50 | 81.50 | 81.50 | 37,548 |
| 02 Sep 13 |
81.00000 +5.00 |
82.00 | 75.20 | 76.00 | 41,357 |
| 30 Aug 13 |
76.00000 +0.00 |
78.00 | 76.00 | 76.00 | 2,545 |
| 29 Aug 13 |
76.00000 +0.50 |
77.00 | 76.00 | 76.00 | 3,011 |
| 28 Aug 13 |
75.50000 -5.50 |
81.80 | 73.20 | 81.00 | 67,972 |
| 27 Aug 13 |
81.00000 -1.00 |
82.75 | 80.00 | 82.00 | 33,342 |
| 23 Aug 13 |
82.00000 +0.00 |
82.80 | 81.10 | 82.00 | 12,233 |
| 22 Aug 13 |
82.00000 -1.50 |
83.21 | 82.00 | 83.00 | 20,071 |
| 21 Aug 13 |
83.50000 +3.00 |
84.50 | 80.00 | 80.50 | 74,618 |
| 20 Aug 13 |
80.50000 +2.00 |
82.00 | 78.00 | 78.50 | 61,606 |
| 19 Aug 13 |
78.50000 +2.50 |
78.50 | 75.00 | 76.00 | 37,964 |
| 16 Aug 13 |
76.00000 +0.00 |
77.00 | 75.20 | 76.00 | 8,627 |
| 15 Aug 13 |
76.00000 +0.00 |
76.97 | 76.00 | 76.00 | 3,991 |
| 14 Aug 13 |
76.00000 -2.00 |
77.35 | 75.00 | 77.35 | 56,281 |
| 13 Aug 13 |
78.00000 -4.50 |
83.00 | 77.00 | 82.00 | 109,547 |
| 12 Aug 13 |
82.50000 +1.00 |
84.00 | 82.00 | 82.00 | 120,089 |
| 09 Aug 13 |
81.50000 +5.50 |
82.70 | 77.90 | 77.90 | 93,208 |
| 08 Aug 13 |
76.00000 +5.00 |
77.00 | 70.60 | 71.00 | 60,990 |
| 06 Aug 13 |
71.00000 +0.00 |
72.85 | 70.40 | 71.00 | 4,516 |
| 05 Aug 13 |
71.00000 +0.50 |
73.00 | 70.62 | 70.62 | 28,165 |
| 02 Aug 13 |
70.50000 +0.50 |
70.50 | 69.86 | 70.00 | 28,476 |
| 01 Aug 13 |
70.00000 -0.50 |
70.20 | 70.00 | 70.20 | 12,870 |
| 31 Jul 13 |
70.50000 +0.00 |
71.50 | 70.50 | 70.50 | 2,807 |
| 30 Jul 13 |
70.50000 +0.00 |
71.50 | 70.50 | 70.50 | 2,780 |
| 29 Jul 13 |
70.50000 -1.00 |
72.00 | 70.50 | 71.50 | 25,114 |
| 26 Jul 13 |
71.50000 +1.00 |
72.95 | 71.50 | 71.50 | 38,757 |
| 25 Jul 13 |
70.50000 +0.00 |
71.50 | 69.50 | 70.50 | 9,584 |
| 24 Jul 13 |
70.50000 +2.00 |
71.50 | 70.00 | 71.00 | 17,036 |
| 23 Jul 13 |
68.50000 +2.00 |
69.00 | 66.00 | 66.50 | 107,717 |
| 22 Jul 13 |
66.50000 +0.00 |
67.95 | 66.00 | 66.50 | 117,832 |
| 19 Jul 13 |
66.50000 -3.50 |
70.30 | 66.50 | 70.30 | 294,074 |
| 18 Jul 13 |
70.00000 -0.75 |
71.50 | 70.00 | 70.50 | 37,389 |
| 17 Jul 13 |
70.75000 +0.00 |
72.50 | 70.00 | 70.75 | 10,539 |
| 16 Jul 13 |
70.75000 +5.75 |
74.30 | 70.00 | 74.00 | 204,067 |
| 15 Jul 13 |
65.00000 +0.50 |
67.00 | 64.70 | 64.70 | 41,263 |
| 12 Jul 13 |
64.50000 +2.50 |
64.50 | 63.00 | 63.00 | 8,203 |
| 11 Jul 13 |
62.00000 +0.00 |
63.00 | 62.00 | 62.00 | 6,222 |
| 10 Jul 13 |
62.00000 +0.50 |
62.00 | 62.00 | 62.00 | 2,007 |
| 09 Jul 13 |
61.50000 +0.00 |
61.60 | 61.50 | 61.50 | 2,308 |
| 05 Jul 13 |
61.50000 +0.50 |
62.50 | 60.60 | 61.00 | 98,199 |
| 04 Jul 13 |
61.00000 +0.00 |
61.00 | 61.00 | 61.00 | 5,018 |
| 03 Jul 13 |
61.00000 +0.00 |
61.00 | 61.00 | 61.00 | 7,726 |
| 02 Jul 13 |
61.00000 +0.00 |
62.00 | 61.00 | 61.00 | 37,834 |
| 01 Jul 13 |
61.00000 +0.00 |
61.00 | 61.00 | 61.00 | 13,927 |
| 28 Jun 13 |
61.00000 +0.00 |
61.25 | 58.00 | 61.00 | 17,672 |
| 27 Jun 13 |
61.00000 +0.00 |
61.25 | 61.00 | 61.00 | 859 |
| 26 Jun 13 |
61.00000 +0.00 |
61.00 | 60.00 | 61.00 | 126 |
| 25 Jun 13 |
61.00000 +0.00 |
61.25 | 61.00 | 61.00 | 2,007 |
| 24 Jun 13 |
61.00000 -3.50 |
64.50 | 61.00 | 64.50 | 35,460 |
| 21 Jun 13 |
64.50000 +0.00 |
67.00 | 63.00 | 64.50 | 75,981 |
| 20 Jun 13 |
64.50000 +8.25 |
66.00 | 57.00 | 57.00 | 178,761 |
| 19 Jun 13 |
56.25000 +0.00 |
56.25 | 55.51 | 56.25 | 1,004 |
| 14 Jun 13 |
56.25000 +0.00 |
56.25 | 55.51 | 56.25 | 45,159 |
| 13 Jun 13 |
56.25000 -0.50 |
56.25 | 55.51 | 56.25 | 38,367 |
| 12 Jun 13 |
56.75000 +0.00 |
57.20 | 55.51 | 56.75 | 21,833 |
| 11 Jun 13 |
56.75000 +0.00 |
56.75 | 55.51 | 56.75 | 13,117 |
| 10 Jun 13 |
56.75000 +0.25 |
57.50 | 55.51 | 56.50 | 19,520 |
| 07 Jun 13 |
56.50000 -1.50 |
57.01 | 55.00 | 57.01 | 71,003 |
| 06 Jun 13 |
58.00000 -0.50 |
60.00 | 57.25 | 58.50 | 14,240 |
| 04 Jun 13 |
58.50000 +1.00 |
58.50 | 57.67 | 57.67 | 11,776 |
| 03 Jun 13 |
57.50000 +0.00 |
57.69 | 57.50 | 57.50 | 3,553 |
| 31 May 13 |
57.50000 -1.00 |
57.50 | 57.15 | 57.50 | 11,912 |
| 30 May 13 |
58.50000 +0.00 |
59.50 | 57.15 | 58.50 | 10,336 |
| 29 May 13 |
58.50000 +0.00 |
59.50 | 57.15 | 58.50 | 3,433 |
| 24 May 13 |
58.50000 +0.00 |
59.90 | 57.30 | 58.50 | 15,802 |
| 23 May 13 |
58.50000 +2.50 |
58.50 | 55.25 | 56.00 | 22,355 |
| 22 May 13 |
56.00000 +0.00 |
56.69 | 55.30 | 56.00 | 101,731 |
| 21 May 13 |
56.00000 +0.00 |
56.69 | 55.55 | 56.00 | 120,991 |
| 20 May 13 |
56.00000 +0.00 |
56.69 | 55.55 | 56.00 | 6,700 |
| 17 May 13 |
56.00000 +0.50 |
56.75 | 52.25 | 55.25 | 106,762 |
| 16 May 13 |
55.50000 -6.50 |
60.50 | 55.00 | 60.50 | 88,300 |
| 15 May 13 |
62.00000 -1.00 |
62.00 | 61.00 | 62.00 | 18,264 |
| 14 May 13 |
63.00000 +0.50 |
64.35 | 63.00 | 63.00 | 7,026 |
| 13 May 13 |
62.50000 -0.50 |
62.50 | 61.50 | 62.50 | 31,417 |
| 10 May 13 |
63.00000 +3.00 |
64.00 | 59.80 | 60.00 | 52,021 |
| 09 May 13 |
60.00000 +0.00 |
60.95 | 59.75 | 60.00 | 12,897 |
| 08 May 13 |
60.00000 +0.00 |
60.95 | 60.00 | 60.00 | 470 |
| 07 May 13 |
60.00000 +0.00 |
60.85 | 60.00 | 60.00 | 566,569 |
| 02 May 13 |
60.00000 +0.00 |
60.75 | 60.00 | 60.00 | 261,821 |
| 01 May 13 |
60.00000 +0.00 |
61.00 | 59.00 | 60.00 | 15,270 |
| 30 Apr 13 |
60.00000 +0.00 |
61.00 | 59.75 | 60.00 | 14,911 |
| 29 Apr 13 |
60.00000 +0.00 |
60.90 | 60.00 | 60.00 | 4,162 |
| 26 Apr 13 |
60.00000 +0.00 |
61.00 | 59.50 | 60.00 | 537,011 |
| 25 Apr 13 |
60.00000 +0.00 |
61.00 | 59.50 | 60.00 | 12,596 |
| 24 Apr 13 |
60.00000 +0.00 |
61.00 | 59.15 | 60.00 | 39,297 |
| 23 Apr 13 |
60.00000 -5.00 |
65.00 | 58.50 | 65.00 | 201,701 |
| 22 Apr 13 |
65.00000 -0.25 |
65.40 | 64.10 | 65.25 | 34,666 |
| 19 Apr 13 |
65.25000 -2.25 |
67.70 | 64.50 | 67.50 | 66,150 |
| 18 Apr 13 |
67.50000 -0.75 |
67.70 | 67.10 | 67.70 | 11,541 |
| 17 Apr 13 |
68.25000 +0.00 |
68.25 | 67.50 | 68.25 | 13,650 |
| 16 Apr 13 |
68.25000 -1.25 |
69.50 | 67.50 | 69.50 | 35,904 |
| 15 Apr 13 |
69.50000 -0.25 |
70.00 | 68.65 | 69.25 | 15,095 |
| 12 Apr 13 |
69.75000 +1.75 |
70.50 | 67.50 | 68.00 | 147,882 |
| 11 Apr 13 |
68.00000 +0.00 |
69.85 | 67.60 | 68.00 | 55,840 |
| 10 Apr 13 |
68.00000 +0.50 |
71.00 | 68.00 | 68.00 | 89,952 |
| 09 Apr 13 |
67.50000 +3.50 |
73.00 | 65.76 | 68.50 | 460,499 |
| 08 Apr 13 |
64.00000 +0.50 |
64.50 | 62.00 | 63.50 | 35,322 |
| 05 Apr 13 |
63.50000 -0.50 |
64.35 | 62.00 | 64.00 | 44,781 |
| 04 Apr 13 |
64.00000 +0.00 |
64.35 | 64.00 | 64.00 | 2,007 |
| 03 Apr 13 |
64.00000 +0.00 |
64.35 | 63.25 | 64.00 | 10,747 |
| 02 Apr 13 |
64.00000 -0.50 |
65.00 | 63.00 | 64.50 | 71,377 |
| 28 Mar 13 |
64.50000 +0.50 |
65.40 | 63.50 | 64.00 | 20,953 |
| 27 Mar 13 |
64.00000 -0.50 |
64.50 | 63.00 | 64.50 | 14,649 |
| 26 Mar 13 |
64.50000 -0.50 |
64.85 | 61.00 | 64.85 | 99,394 |
| 25 Mar 13 |
65.00000 -0.50 |
65.50 | 64.75 | 65.50 | 13,513 |
| 22 Mar 13 |
65.50000 -0.50 |
67.20 | 65.00 | 66.00 | 9,168 |
| 21 Mar 13 |
66.00000 +0.50 |
67.50 | 65.50 | 65.50 | 24,542 |
| 20 Mar 13 |
65.50000 +2.00 |
66.25 | 64.00 | 64.00 | 49,838 |
| 19 Mar 13 |
63.50000 +0.00 |
64.00 | 63.50 | 63.50 | 3,106 |
| 18 Mar 13 |
63.50000 -0.50 |
64.00 | 63.50 | 63.75 | 13,001 |
| 14 Mar 13 |
64.00000 +0.00 |
65.00 | 63.50 | 64.00 | 58,286 |
| 13 Mar 13 |
64.00000 +1.00 |
64.50 | 63.00 | 63.00 | 103,645 |
| 12 Mar 13 |
63.00000 +4.00 |
65.00 | 61.50 | 61.50 | 119,211 |
| 11 Mar 13 |
59.00000 +0.75 |
60.00 | 58.43 | 58.43 | 36,109 |
| 08 Mar 13 |
58.25000 +0.00 |
60.00 | 57.85 | 58.25 | 46,517 |
| 07 Mar 13 |
58.25000 +0.00 |
58.30 | 57.85 | 58.25 | 5,974 |
| 06 Mar 13 |
58.25000 +0.00 |
58.50 | 57.75 | 58.25 | 35,951 |
| 05 Mar 13 |
58.25000 +0.00 |
58.50 | 57.80 | 58.25 | 7,445 |
| 04 Mar 13 |
58.25000 +0.25 |
58.50 | 57.55 | 58.25 | 9,916 |
| 28 Feb 13 |
58.00000 -0.25 |
58.30 | 57.50 | 58.25 | 138,572 |
| 27 Feb 13 |
58.25000 +0.00 |
58.25 | 57.50 | 58.25 | 10,530 |
| 26 Feb 13 |
58.25000 -2.00 |
60.00 | 57.50 | 59.25 | 40,639 |
| 25 Feb 13 |
60.25000 +0.00 |
61.25 | 59.10 | 60.25 | 47,167 |
| 22 Feb 13 |
60.25000 +0.00 |
60.25 | 59.10 | 60.25 | 14,991 |
| 21 Feb 13 |
60.25000 +0.00 |
61.00 | 59.30 | 60.25 | 16,364 |
| 20 Feb 13 |
60.25000 +0.00 |
61.50 | 59.10 | 60.25 | 44,032 |
| 19 Feb 13 |
60.25000 +0.00 |
60.25 | 59.10 | 60.25 | 1,097 |
| 18 Feb 13 |
60.25000 +0.00 |
60.25 | 60.20 | 60.25 | 7,326 |
| 15 Feb 13 |
60.25000 +0.50 |
60.75 | 57.50 | 59.75 | 53,188 |
| 14 Feb 13 |
59.75000 +0.00 |
59.75 | 59.05 | 59.75 | 5,018 |
| 13 Feb 13 |
59.75000 +0.00 |
59.75 | 57.00 | 59.75 | 57,584 |
| 12 Feb 13 |
59.75000 +0.00 |
61.00 | 59.22 | 59.75 | 18,199 |
| 11 Feb 13 |
59.75000 +0.00 |
60.50 | 58.20 | 59.75 | 33,870 |
| 08 Feb 13 |
59.75000 +0.25 |
61.45 | 58.00 | 59.50 | 29,968 |
| 07 Feb 13 |
59.50000 -4.25 |
63.15 | 58.30 | 63.15 | 126,900 |
| 06 Feb 13 |
63.75000 -0.25 |
64.75 | 63.75 | 64.00 | 47,495 |
| 05 Feb 13 |
64.00000 +0.00 |
64.95 | 63.50 | 64.00 | 42,656 |
| 04 Feb 13 |
64.00000 -2.00 |
67.70 | 63.38 | 66.00 | 103,890 |
| 01 Feb 13 |
66.00000 +5.00 |
68.00 | 61.00 | 61.00 | 92,329 |
| 31 Jan 13 |
61.00000 +0.00 |
62.00 | 61.00 | 61.00 | 14,487 |
| 30 Jan 13 |
61.00000 +0.00 |
62.00 | 60.70 | 61.00 | 55,608 |
| 29 Jan 13 |
61.00000 +0.00 |
61.20 | 60.00 | 61.00 | 4,983 |
| 28 Jan 13 |
61.00000 -1.50 |
62.05 | 60.00 | 62.05 | 37,130 |
| 25 Jan 13 |
62.50000 -0.50 |
64.00 | 60.00 | 63.00 | 110,833 |
| 24 Jan 13 |
63.00000 +6.00 |
69.00 | 60.00 | 60.50 | 341,032 |
| 23 Jan 13 |
57.00000 +0.00 |
59.00 | 57.00 | 57.00 | 2,521 |
| 22 Jan 13 |
57.00000 +0.00 |
58.50 | 57.00 | 57.00 | 1,792 |
| 21 Jan 13 |
57.00000 +0.50 |
58.75 | 56.00 | 56.50 | 7,070 |
| 18 Jan 13 |
56.50000 +1.00 |
57.25 | 56.00 | 56.00 | 26,696 |
| 17 Jan 13 |
55.50000 +0.00 |
56.00 | 55.50 | 55.50 | 1,760 |
| 16 Jan 13 |
55.50000 -1.00 |
56.00 | 54.00 | 56.00 | 51,775 |
| 15 Jan 13 |
56.50000 +0.00 |
57.80 | 54.90 | 56.50 | 48,442 |
| 14 Jan 13 |
56.50000 +0.50 |
57.00 | 55.90 | 56.00 | 13,512 |
| 11 Jan 13 |
56.00000 +2.50 |
58.71 | 54.00 | 54.00 | 86,817 |
| 10 Jan 13 |
53.50000 +1.00 |
54.00 | 53.30 | 53.50 | 23,961 |
| 09 Jan 13 |
52.50000 +1.50 |
53.80 | 51.35 | 51.35 | 29,811 |
| 08 Jan 13 |
51.00000 +1.00 |
52.00 | 49.00 | 50.00 | 120,483 |
| 07 Jan 13 |
50.00000 -2.00 |
52.00 | 49.00 | 52.00 | 63,396 |
| 04 Jan 13 |
52.00000 -0.50 |
52.55 | 51.00 | 52.00 | 75,037 |
| 03 Jan 13 |
52.50000 +2.00 |
54.00 | 50.00 | 50.50 | 174,068 |
| 02 Jan 13 |
50.50000 +6.00 |
51.00 | 44.90 | 44.90 | 194,561 |
| 31 Dec 12 |
44.50000 +0.00 |
44.50 | 44.20 | 44.50 | 15,053 |
| 27 Dec 12 |
44.50000 +0.00 |
45.00 | 44.20 | 44.50 | 20,826 |
| 24 Dec 12 |
44.50000 +0.50 |
45.00 | 43.00 | 44.00 | 5,283 |
| 21 Dec 12 |
44.00000 +0.00 |
45.00 | 43.50 | 44.00 | 63,109 |
| 20 Dec 12 |
44.00000 +4.00 |
44.00 | 40.50 | 40.50 | 46,555 |
| 19 Dec 12 |
40.00000 +0.00 |
40.00 | 39.00 | 39.00 | 31,525 |
| 18 Dec 12 |
40.00000 +0.00 |
40.80 | 39.00 | 40.00 | 103,015 |
| 17 Dec 12 |
40.00000 +0.25 |
40.00 | 38.50 | 39.75 | 39,710 |
| 14 Dec 12 |
39.75000 +0.00 |
40.00 | 38.70 | 39.75 | 21,978 |
| 13 Dec 12 |
39.75000 -3.25 |
42.00 | 36.00 | 42.00 | 518,069 |
| 12 Dec 12 |
43.00000 +0.00 |
43.00 | 42.00 | 43.00 | 21,343 |
| 11 Dec 12 |
43.00000 -0.50 |
43.30 | 42.00 | 43.30 | 80,232 |
| 07 Dec 12 |
43.50000 +0.00 |
43.50 | 43.00 | 43.50 | 25,747 |
| 06 Dec 12 |
43.50000 +0.00 |
43.90 | 43.10 | 43.50 | 12,115 |
| 05 Dec 12 |
43.50000 +0.00 |
43.50 | 43.00 | 43.50 | 7,077 |
| 04 Dec 12 |
43.50000 +0.00 |
43.50 | 43.00 | 43.50 | 13,406 |
| 03 Dec 12 |
43.50000 +0.00 |
43.69 | 43.00 | 43.50 | 14,797 |
| 30 Nov 12 |
43.50000 +0.00 |
43.50 | 43.00 | 43.50 | 803 |
| 29 Nov 12 |
43.50000 +0.00 |
43.50 | 43.00 | 43.50 | 13,725 |
| 28 Nov 12 |
43.50000 +0.00 |
43.90 | 43.50 | 43.50 | 4,064 |
| 27 Nov 12 |
43.50000 +0.00 |
43.69 | 43.00 | 43.50 | 26,085 |
| 26 Nov 12 |
43.50000 +0.00 |
43.90 | 43.05 | 43.50 | 23,222 |
| 23 Nov 12 |
43.50000 +0.00 |
43.75 | 43.00 | 43.50 | 66,506 |
| 22 Nov 12 |
43.50000 +4.00 |
44.07 | 38.00 | 39.00 | 311,390 |
| 21 Nov 12 |
39.50000 -3.00 |
41.99 | 37.50 | 41.50 | 490,222 |
| 20 Nov 12 |
42.50000 -3.75 |
46.24 | 42.25 | 46.24 | 113,648 |
| 19 Nov 12 |
46.25000 +0.00 |
46.25 | 46.25 | 46.25 | 10,889 |
| 16 Nov 12 |
46.25000 +0.00 |
46.25 | 46.25 | 46.25 | 1,650 |
| 15 Nov 12 |
46.25000 +0.00 |
46.40 | 46.25 | 46.25 | 15,417 |
| 14 Nov 12 |
46.25000 +3.75 |
48.16 | 42.69 | 42.69 | 168,909 |
| 13 Nov 12 |
42.50000 -2.50 |
44.30 | 42.00 | 44.30 | 97,659 |
| 12 Nov 12 |
45.00000 -4.00 |
46.30 | 42.00 | 46.30 | 284,874 |
| 09 Nov 12 |
49.00000 -1.50 |
50.88 | 42.00 | 50.50 | 8,686,608 |
| 08 Nov 12 |
50.50000 -1.00 |
52.00 | 50.00 | 51.50 | 121,547 |
| 07 Nov 12 |
51.50000 -1.00 |
52.40 | 50.00 | 52.40 | 88,169 |
| 06 Nov 12 |
52.50000 -1.00 |
53.00 | 50.75 | 53.00 | 114,214 |
| 05 Nov 12 |
53.50000 -2.00 |
55.99 | 53.00 | 55.50 | 86,319 |
| 02 Nov 12 |
55.50000 -1.00 |
57.40 | 55.00 | 56.50 | 140,330 |
| 01 Nov 12 |
56.50000 +5.00 |
57.67 | 52.75 | 52.75 | 288,783 |
| 31 Oct 12 |
51.50000 +2.00 |
55.00 | 50.00 | 51.50 | 283,307 |
| 30 Oct 12 |
49.50000 +2.00 |
50.00 | 46.35 | 47.00 | 163,335 |
| 29 Oct 12 |
47.50000 +6.00 |
50.75 | 47.00 | 48.50 | 196,126 |
| 26 Oct 12 |
41.50000 +0.00 |
41.50 | 40.00 | 41.50 | 10,437 |
| 25 Oct 12 |
41.50000 +0.00 |
41.50 | 41.30 | 41.50 | 4,014 |
| 24 Oct 12 |
41.50000 +0.00 |
41.50 | 41.05 | 41.50 | 2,088 |
| 23 Oct 12 |
41.50000 -0.75 |
41.90 | 41.50 | 41.90 | 20,981 |
| 22 Oct 12 |
42.25000 -2.25 |
43.20 | 39.95 | 43.20 | 135,339 |
| 19 Oct 12 |
44.50000 +0.00 |
45.00 | 43.00 | 44.50 | 58,350 |
| 18 Oct 12 |
44.50000 +3.00 |
46.00 | 41.80 | 41.80 | 122,755 |
| 17 Oct 12 |
41.50000 +0.00 |
41.50 | 41.15 | 41.50 | 25,204 |
| 16 Oct 12 |
41.50000 -3.00 |
44.00 | 37.55 | 44.00 | 162,798 |
| 15 Oct 12 |
44.50000 -0.50 |
44.50 | 44.00 | 44.50 | 89,367 |
| 12 Oct 12 |
45.00000 -1.50 |
46.20 | 44.30 | 46.20 | 58,554 |
| 11 Oct 12 |
46.50000 -3.00 |
49.00 | 45.00 | 49.00 | 104,846 |
| 10 Oct 12 |
49.50000 +0.00 |
51.00 | 48.00 | 49.50 | 218,473 |
| 09 Oct 12 |
49.50000 +4.25 |
52.00 | 45.31 | 45.31 | 211,208 |
| 08 Oct 12 |
45.25000 +0.00 |
45.50 | 45.25 | 45.25 | 31,405 |
| 05 Oct 12 |
45.25000 +0.00 |
45.50 | 45.25 | 45.25 | 9,384 |
| 04 Oct 12 |
45.25000 +0.00 |
45.50 | 45.17 | 45.25 | 18,108 |
| 03 Oct 12 |
45.25000 -0.88 |
47.15 | 45.20 | 46.13 | 103,953 |
| 02 Oct 12 |
46.12500 +4.13 |
46.13 | 42.14 | 42.50 | 211,924 |
| 01 Oct 12 |
42.00000 +1.00 |
43.00 | 41.60 | 41.60 | 72,414 |
| 28 Sep 12 |
41.00000 +0.00 |
42.00 | 40.00 | 41.00 | 69,500 |
| 27 Sep 12 |
41.00000 +0.00 |
41.70 | 40.10 | 41.00 | 13,923 |
| 26 Sep 12 |
41.00000 -0.50 |
43.00 | 40.10 | 41.50 | 70,566 |
| 25 Sep 12 |
41.50000 +3.50 |
42.00 | 37.50 | 38.00 | 180,711 |
| 24 Sep 12 |
38.00000 +1.00 |
39.00 | 37.00 | 37.00 | 82,710 |
| 21 Sep 12 |
37.00000 +0.00 |
37.10 | 36.30 | 37.00 | 9,780 |
| 20 Sep 12 |
37.00000 +0.75 |
37.20 | 36.00 | 36.25 | 151,931 |
| 19 Sep 12 |
36.25000 -1.25 |
37.65 | 36.00 | 37.50 | 63,878 |
| 18 Sep 12 |
37.50000 +2.75 |
38.00 | 34.50 | 34.75 | 227,824 |
| 17 Sep 12 |
34.75000 -0.25 |
35.75 | 34.60 | 35.00 | 125,438 |
| 14 Sep 12 |
35.00000 +0.00 |
35.50 | 35.00 | 35.00 | 55,235 |
| 13 Sep 12 |
35.00000 -1.50 |
36.20 | 34.00 | 36.20 | 45,702 |
| 12 Sep 12 |
36.50000 -0.25 |
37.28 | 36.02 | 36.75 | 61,277 |
| 11 Sep 12 |
36.75000 +4.25 |
37.31 | 32.99 | 32.99 | 223,179 |
| 10 Sep 12 |
32.50000 +2.00 |
33.90 | 30.50 | 30.50 | 294,282 |
| 07 Sep 12 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 13,703 |
| 06 Sep 12 |
30.50000 +0.00 |
30.75 | 30.10 | 30.50 | 55,867 |
| 05 Sep 12 |
30.50000 +0.00 |
30.90 | 30.50 | 30.50 | 32,224 |
| 04 Sep 12 |
30.50000 +0.50 |
30.75 | 30.25 | 30.25 | 98,305 |
| 03 Sep 12 |
30.00000 +0.00 |
30.50 | 30.00 | 30.00 | 81,516 |
| 31 Aug 12 |
30.00000 +0.00 |
30.25 | 30.00 | 30.00 | 14,849 |
| 30 Aug 12 |
30.00000 +0.00 |
30.45 | 30.00 | 30.00 | 85,623 |
| 29 Aug 12 |
30.00000 +0.00 |
30.78 | 29.20 | 30.00 | 20,113 |
| 28 Aug 12 |
30.00000 +0.00 |
30.85 | 30.00 | 30.00 | 3,252 |
| 24 Aug 12 |
30.00000 +0.00 |
30.85 | 30.00 | 30.00 | 5,519 |
| 23 Aug 12 |
30.00000 +1.25 |
30.85 | 29.00 | 29.00 | 224,759 |
| 22 Aug 12 |
28.75000 -0.50 |
28.75 | 28.59 | 28.75 | 20,413 |
| 21 Aug 12 |
29.25000 +0.00 |
29.40 | 29.25 | 29.25 | 13,046 |
| 20 Aug 12 |
29.25000 +1.00 |
30.28 | 27.10 | 28.25 | 158,992 |
| 16 Aug 12 |
28.25000 +0.00 |
28.90 | 27.25 | 28.25 | 19,027 |
| 13 Aug 12 |
28.25000 +0.00 |
28.90 | 27.20 | 28.25 | 41,964 |
| 10 Aug 12 |
28.25000 +0.00 |
28.90 | 28.25 | 28.25 | 4,014 |
| 08 Aug 12 |
28.25000 +0.00 |
29.00 | 27.20 | 28.25 | 5,984 |
| 07 Aug 12 |
28.25000 -0.75 |
29.23 | 28.25 | 29.00 | 12,206 |
| 06 Aug 12 |
29.00000 +1.25 |
29.35 | 28.25 | 28.25 | 15,360 |
| 03 Aug 12 |
27.75000 +0.00 |
28.25 | 27.75 | 27.75 | 1,806 |
| 02 Aug 12 |
27.75000 +0.00 |
28.50 | 26.55 | 27.75 | 2,401 |
| 01 Aug 12 |
27.75000 +0.00 |
29.00 | 27.75 | 27.75 | 608 |
| 31 Jul 12 |
27.75000 -1.00 |
28.75 | 27.05 | 28.75 | 17,963 |
| 30 Jul 12 |
28.75000 +4.50 |
29.30 | 26.25 | 26.50 | 212,454 |
| 27 Jul 12 |
24.25000 +0.00 |
24.25 | 23.21 | 24.25 | 5,018 |
| 26 Jul 12 |
24.25000 -0.25 |
24.25 | 24.10 | 24.25 | 1,947 |
| 24 Jul 12 |
24.50000 -0.50 |
24.50 | 23.21 | 24.50 | 5,018 |
| 23 Jul 12 |
25.00000 +0.00 |
25.00 | 24.20 | 25.00 | 20,071 |
| 20 Jul 12 |
25.00000 +0.00 |
25.00 | 24.55 | 25.00 | 10,035 |
| 19 Jul 12 |
25.00000 +0.00 |
25.00 | 24.00 | 25.00 | 3,859 |
| 18 Jul 12 |
25.00000 +0.00 |
25.30 | 25.00 | 25.00 | 401 |
| 17 Jul 12 |
25.00000 +0.50 |
25.30 | 25.00 | 25.00 | 21,860 |
| 16 Jul 12 |
24.50000 +0.75 |
24.50 | 24.20 | 24.25 | 4,176 |
| 06 Jul 12 |
23.75000 +0.00 |
23.75 | 23.50 | 23.75 | 5,018 |
| 05 Jul 12 |
23.75000 +0.00 |
23.75 | 23.50 | 23.75 | 416 |
| 02 Jul 12 |
23.75000 +0.00 |
23.75 | 23.54 | 23.75 | 622 |
| 29 Jun 12 |
23.75000 +0.00 |
23.75 | 23.50 | 23.75 | 5,018 |
| 26 Jun 12 |
23.75000 +0.00 |
23.75 | 23.50 | 23.75 | 2,166 |
| 25 Jun 12 |
23.75000 +0.00 |
23.75 | 23.55 | 23.75 | 6,352 |
| 22 Jun 12 |
23.75000 +0.00 |
23.75 | 23.55 | 23.75 | 1,196 |
| 21 Jun 12 |
23.75000 +0.00 |
23.75 | 23.60 | 23.75 | 2,997 |
| 20 Jun 12 |
23.75000 +0.25 |
23.75 | 23.65 | 23.65 | 5,018 |
| 18 Jun 12 |
23.50000 +0.50 |
23.90 | 23.50 | 23.50 | 9,032 |
| 15 Jun 12 |
23.00000 +1.00 |
23.00 | 21.05 | 22.00 | 7,489 |
| 14 Jun 12 |
22.00000 +0.25 |
22.50 | 21.80 | 21.80 | 32,477 |
| 11 Jun 12 |
21.75000 +0.00 |
22.35 | 21.75 | 21.75 | 10,481 |
| 08 Jun 12 |
21.75000 +0.00 |
21.90 | 21.75 | 21.75 | 164 |
| 06 Jun 12 |
21.75000 -0.75 |
22.00 | 21.44 | 22.00 | 19,569 |
| 31 May 12 |
22.50000 -1.00 |
22.85 | 21.50 | 22.85 | 19,914 |
| 28 May 12 |
23.50000 -0.50 |
24.00 | 22.00 | 24.00 | 62,092 |
| 25 May 12 |
24.00000 +0.00 |
24.00 | 23.22 | 24.00 | 4,014 |
| 22 May 12 |
24.00000 +0.00 |
24.00 | 23.22 | 24.00 | 404 |
| 21 May 12 |
24.00000 +0.00 |
24.00 | 23.00 | 24.00 | 2,710 |
| 17 May 12 |
24.00000 +0.00 |
24.00 | 23.00 | 24.00 | 2,116 |
| 16 May 12 |
24.00000 -1.00 |
24.00 | 24.00 | 24.00 | 6,558 |
| 15 May 12 |
25.00000 +0.00 |
25.00 | 24.00 | 25.00 | 247 |
| 14 May 12 |
25.00000 -0.50 |
25.00 | 24.00 | 25.00 | 15,675 |
| 11 May 12 |
25.50000 +0.00 |
25.50 | 25.20 | 25.50 | 72 |
| 09 May 12 |
25.50000 +0.00 |
25.50 | 25.20 | 25.50 | 1,168 |
| 08 May 12 |
25.50000 +0.00 |
25.50 | 25.02 | 25.50 | 5,052 |
| 04 May 12 |
25.50000 +0.00 |
25.50 | 25.30 | 25.50 | 2,910 |
| 02 May 12 |
25.50000 +0.00 |
25.50 | 25.05 | 25.50 | 12,290 |
| 01 May 12 |
25.50000 +0.00 |
25.50 | 25.05 | 25.50 | 1,004 |
| 30 Apr 12 |
25.50000 +0.50 |
25.65 | 24.05 | 25.00 | 79,779 |
| 27 Apr 12 |
25.00000 +0.00 |
25.50 | 25.00 | 25.00 | 72,757 |
| 26 Apr 12 |
25.00000 +1.00 |
25.00 | 23.45 | 24.50 | 11,724 |
| 25 Apr 12 |
24.00000 +0.00 |
24.00 | 22.40 | 24.00 | 20,071 |
| 20 Apr 12 |
24.00000 +0.00 |
24.00 | 23.20 | 24.00 | 502 |
| 19 Apr 12 |
24.00000 +0.00 |
24.00 | 23.20 | 24.00 | 1,004 |
| 17 Apr 12 |
24.00000 +0.50 |
24.70 | 24.00 | 24.00 | 5,018 |
| 16 Apr 12 |
23.50000 +0.50 |
23.75 | 23.50 | 23.50 | 33,117 |
| 12 Apr 12 |
23.00000 +0.00 |
23.20 | 23.00 | 23.00 | 5,018 |
| 11 Apr 12 |
23.00000 +0.00 |
23.00 | 22.24 | 23.00 | 17,207 |
| 10 Apr 12 |
23.00000 +1.00 |
24.50 | 22.60 | 22.60 | 29,501 |
| 05 Apr 12 |
22.00000 -1.00 |
22.40 | 22.00 | 22.00 | 5,018 |
| 03 Apr 12 |
23.00000 -1.00 |
23.00 | 22.00 | 23.00 | 13,303 |
| 02 Apr 12 |
24.00000 +0.50 |
24.00 | 24.00 | 24.00 | 1,414 |
| 30 Mar 12 |
23.50000 +0.00 |
23.50 | 23.50 | 23.50 | 251 |
| 29 Mar 12 |
23.50000 +2.13 |
23.50 | 22.10 | 23.50 | 20,598 |
| 26 Mar 12 |
21.37500 +0.00 |
21.38 | 21.16 | 21.38 | 12,147 |
| 21 Mar 12 |
21.37500 +0.00 |
21.38 | 21.33 | 21.38 | 5,146 |
| 20 Mar 12 |
21.37500 +0.00 |
21.65 | 21.30 | 21.38 | 8,031 |
| 19 Mar 12 |
21.37500 +0.88 |
22.35 | 21.38 | 21.38 | 19,569 |
| 16 Mar 12 |
20.50000 +0.50 |
21.00 | 19.50 | 20.00 | 32,467 |
| 15 Mar 12 |
20.00000 +0.50 |
20.40 | 19.35 | 19.50 | 25,938 |
| 14 Mar 12 |
19.50000 +0.00 |
19.50 | 19.35 | 19.50 | 8,028 |
| 13 Mar 12 |
19.50000 +0.00 |
19.50 | 19.40 | 19.50 | 16,057 |
| 09 Mar 12 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 10,035 |
| 08 Mar 12 |
19.50000 +0.50 |
19.50 | 19.00 | 19.00 | 12,746 |
| 07 Mar 12 |
19.00000 +0.00 |
19.10 | 19.00 | 19.00 | 10,035 |
| 05 Mar 12 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 50,177 |
| 02 Mar 12 |
19.00000 -0.25 |
19.00 | 18.75 | 19.00 | 10,035 |
| 01 Mar 12 |
19.25000 +0.00 |
19.80 | 18.75 | 19.25 | 48,109 |
| 29 Feb 12 |
19.25000 +0.25 |
19.75 | 18.00 | 19.00 | 35,299 |
| 24 Feb 12 |
19.00000 +0.00 |
19.75 | 17.50 | 19.00 | 43,606 |
| 23 Feb 12 |
19.00000 +0.00 |
19.80 | 18.25 | 19.00 | 3,414 |
| 22 Feb 12 |
19.00000 +0.00 |
19.90 | 19.00 | 19.00 | 2,900 |
| 21 Feb 12 |
19.00000 -0.25 |
19.00 | 18.75 | 19.00 | 13,447 |
| 17 Feb 12 |
19.25000 +0.00 |
19.25 | 18.80 | 19.25 | 5,018 |
| 16 Feb 12 |
19.25000 +0.00 |
19.25 | 18.80 | 19.25 | 14,936 |
| 14 Feb 12 |
19.25000 +0.00 |
19.25 | 18.80 | 19.25 | 5,717 |
| 13 Feb 12 |
19.25000 +0.00 |
19.90 | 19.25 | 19.25 | 15,630 |
| 08 Feb 12 |
19.25000 +0.00 |
19.85 | 19.25 | 19.25 | 1,004 |
| 07 Feb 12 |
19.25000 +0.00 |
19.25 | 18.80 | 19.25 | 2,437 |
| 06 Feb 12 |
19.25000 +0.00 |
19.25 | 18.80 | 19.25 | 10,035 |
| 03 Feb 12 |
19.25000 +0.00 |
20.00 | 19.25 | 19.25 | 40,024 |
| 02 Feb 12 |
19.25000 +0.00 |
20.00 | 19.25 | 19.25 | 4,922 |
| 01 Feb 12 |
19.25000 +0.00 |
20.00 | 19.25 | 19.25 | 11,039 |
| 30 Jan 12 |
19.25000 +0.00 |
20.00 | 19.25 | 19.25 | 1,254 |
| 27 Jan 12 |
19.25000 +0.25 |
20.00 | 19.25 | 19.25 | 60,144 |
| 24 Jan 12 |
19.00000 +0.00 |
20.00 | 19.00 | 19.00 | 90,319 |
| 23 Jan 12 |
19.00000 +0.00 |
20.00 | 18.30 | 19.00 | 11,039 |
| 20 Jan 12 |
19.00000 +0.00 |
19.80 | 19.00 | 19.00 | 1,222 |
| 13 Jan 12 |
19.00000 -0.25 |
20.00 | 19.00 | 19.25 | 12,472 |
| 12 Jan 12 |
19.25000 -0.50 |
20.38 | 18.68 | 19.75 | 2,645 |
| 11 Jan 12 |
19.75000 +0.00 |
19.75 | 18.50 | 19.75 | 20,071 |
| 10 Jan 12 |
19.75000 -0.75 |
20.38 | 19.75 | 19.75 | 142 |
| 09 Jan 12 |
20.50000 +0.00 |
20.92 | 20.50 | 20.50 | 9,234 |
| 06 Jan 12 |
20.50000 +0.00 |
20.65 | 20.50 | 20.50 | 3,654 |
| 05 Jan 12 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 87 |
| 03 Jan 12 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 12,569 |
| 29 Dec 11 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 271 |
| 23 Dec 11 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 234 |
| 22 Dec 11 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 20,507 |
| 15 Dec 11 |
20.50000 +0.00 |
20.75 | 20.10 | 20.50 | 5,489 |
| 12 Dec 11 |
20.50000 +0.50 |
20.65 | 20.50 | 20.50 | 1,505 |
| 09 Dec 11 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 29,865 |
| 07 Dec 11 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 9,560 |
| 05 Dec 11 |
20.00000 +0.00 |
20.75 | 19.25 | 20.00 | 9,482 |
| 02 Dec 11 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 12,389 |
| 30 Nov 11 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 9,854 |
| 29 Nov 11 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 53,368 |
| 28 Nov 11 |
20.00000 +0.00 |
20.50 | 20.00 | 20.00 | 1,004 |
| 25 Nov 11 |
20.00000 +0.00 |
20.50 | 19.50 | 20.00 | 95,336 |
| 24 Nov 11 |
20.00000 +0.25 |
20.30 | 20.00 | 20.00 | 12,262 |
| 22 Nov 11 |
19.75000 -0.75 |
20.38 | 19.75 | 20.25 | 10,035 |
| 16 Nov 11 |
20.50000 +0.00 |
20.50 | 20.00 | 20.50 | 221 |
| 11 Nov 11 |
20.50000 +0.00 |
20.50 | 20.25 | 20.50 | 20,071 |
| 09 Nov 11 |
20.50000 +0.00 |
20.75 | 20.30 | 20.50 | 10,291 |
| 08 Nov 11 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 854 |
| 04 Nov 11 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 1,407 |
| 02 Nov 11 |
20.50000 +0.00 |
21.00 | 20.40 | 20.50 | 55,195 |
| 01 Nov 11 |
20.50000 +1.50 |
21.50 | 20.05 | 21.00 | 33,034 |
| 28 Oct 11 |
19.00000 -0.50 |
19.50 | 19.00 | 19.00 | 50,177 |
| 13 Oct 11 |
19.50000 +0.00 |
20.39 | 19.50 | 19.50 | 141 |
| 10 Oct 11 |
19.50000 -1.00 |
20.95 | 18.50 | 19.50 | 80,584 |
| 26 Sep 11 |
20.50000 +0.00 |
20.50 | 19.38 | 20.50 | 4,014 |
| 12 Sep 11 |
20.50000 +0.00 |
20.50 | 19.75 | 20.50 | 5,018 |
| 06 Sep 11 |
20.50000 +1.50 |
20.50 | 19.50 | 19.50 | 30,106 |
| 05 Sep 11 |
19.00000 +0.00 |
19.70 | 19.00 | 19.00 | 15 |
| 01 Sep 11 |
19.00000 +0.00 |
19.00 | 18.30 | 19.00 | 1,505 |
| 30 Aug 11 |
19.00000 -0.50 |
19.00 | 19.00 | 19.00 | 5,018 |
| 24 Aug 11 |
19.50000 +0.00 |
19.56 | 19.50 | 19.50 | 10,035 |
| 15 Aug 11 |
19.50000 +0.00 |
19.70 | 19.50 | 19.50 | 5,018 |
| 10 Aug 11 |
19.50000 -1.00 |
20.02 | 19.50 | 20.02 | 8,491 |
| 09 Aug 11 |
20.50000 +0.00 |
20.85 | 20.50 | 20.50 | 7,487 |
| 05 Aug 11 |
20.50000 -1.25 |
20.50 | 20.00 | 20.50 | 10,035 |
| 25 Jul 11 |
21.75000 -0.25 |
21.75 | 21.65 | 21.75 | 5,018 |
| 18 Jul 11 |
22.00000 +1.25 |
22.00 | 21.50 | 21.50 | 6,021 |
| 06 Jul 11 |
20.75000 +0.00 |
20.75 | 20.00 | 20.75 | 15,053 |
| 04 Jul 11 |
20.75000 +0.00 |
20.75 | 20.01 | 20.75 | 3,925 |
| 01 Jul 11 |
20.75000 -0.25 |
20.75 | 20.00 | 20.75 | 17,060 |
| 30 Jun 11 |
21.00000 +0.00 |
21.00 | 20.25 | 21.00 | 20,071 |
| 27 Jun 11 |
21.00000 -0.50 |
21.00 | 20.20 | 21.00 | 6,021 |
| 15 Jun 11 |
21.50000 +0.38 |
22.00 | 21.50 | 21.50 | 87,810 |
| 13 Jun 11 |
21.12500 +0.13 |
21.13 | 20.34 | 21.13 | 632 |
| 06 Jun 11 |
21.00000 +0.00 |
21.00 | 20.90 | 21.00 | 8,061 |
| 02 Jun 11 |
21.00000 +0.00 |
21.00 | 20.03 | 21.00 | 11,671 |
| 27 May 11 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 31 |
| 24 May 11 |
21.00000 +0.00 |
21.00 | 20.10 | 21.00 | 2,091 |
| 23 May 11 |
21.00000 -0.50 |
21.00 | 21.00 | 21.00 | 6,021 |
| 20 May 11 |
21.50000 -1.00 |
21.50 | 21.30 | 21.50 | 10,035 |
| 19 May 11 |
22.50000 +0.00 |
22.50 | 21.00 | 22.50 | 10,035 |
| 18 May 11 |
22.50000 -0.75 |
22.50 | 22.38 | 22.50 | 4,812 |
| 12 May 11 |
23.25000 -0.25 |
23.25 | 23.05 | 23.25 | 2,841 |
| 11 May 11 |
23.50000 -1.00 |
24.00 | 23.23 | 24.00 | 20,071 |
| 10 May 11 |
24.50000 -1.00 |
24.50 | 24.00 | 24.50 | 18,412 |
| 09 May 11 |
25.50000 +0.00 |
25.50 | 24.00 | 25.50 | 61,278 |
| 06 May 11 |
25.50000 -0.50 |
25.50 | 25.35 | 25.50 | 4,381 |
| 05 May 11 |
26.00000 -1.25 |
26.00 | 25.80 | 26.00 | 34,693 |
| 04 May 11 |
27.25000 +0.00 |
28.38 | 26.80 | 27.25 | 1,577 |
| 03 May 11 |
27.25000 +0.75 |
29.00 | 26.80 | 26.80 | 61,339 |
| 28 Apr 11 |
26.50000 +1.75 |
29.12 | 25.00 | 25.00 | 207,605 |
| 27 Apr 11 |
24.75000 +7.25 |
26.50 | 17.35 | 17.50 | 145,757 |
| 21 Apr 11 |
17.50000 +0.25 |
18.00 | 17.50 | 17.50 | 5,018 |
| 18 Apr 11 |
17.25000 +0.25 |
18.00 | 17.25 | 17.25 | 88,974 |
| 15 Apr 11 |
17.00000 +0.00 |
17.75 | 17.00 | 17.00 | 11,039 |
| 13 Apr 11 |
17.00000 +0.00 |
18.00 | 17.00 | 17.00 | 25,841 |
| 08 Apr 11 |
17.00000 +0.50 |
17.00 | 17.00 | 17.00 | 100,354 |
| 04 Apr 11 |
16.50000 +0.00 |
16.70 | 16.50 | 16.50 | 20,071 |
| 01 Apr 11 |
16.50000 +0.25 |
16.50 | 16.00 | 16.25 | 145,576 |
| 30 Mar 11 |
16.25000 +0.25 |
16.25 | 15.00 | 16.25 | 35,124 |
| 29 Mar 11 |
16.00000 +0.00 |
16.00 | 15.25 | 16.00 | 2,509 |
| 25 Mar 11 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 4,917 |
| 23 Mar 11 |
16.00000 +0.00 |
16.00 | 15.00 | 16.00 | 13,561 |
| 21 Mar 11 |
16.00000 +0.00 |
16.10 | 16.00 | 16.00 | 24,730 |
| 18 Mar 11 |
16.00000 -0.38 |
16.00 | 16.00 | 16.00 | 5,018 |
| 17 Mar 11 |
16.38000 +0.00 |
16.38 | 16.00 | 16.38 | 5,018 |
| 16 Mar 11 |
16.37500 +0.00 |
16.38 | 15.00 | 16.38 | 10,035 |
| 15 Mar 11 |
16.37500 +0.00 |
16.38 | 16.00 | 16.38 | 16,153 |
| 14 Mar 11 |
16.37500 +0.00 |
16.38 | 16.20 | 16.38 | 1,152 |
| 09 Mar 11 |
16.37500 -0.13 |
16.38 | 16.00 | 16.38 | 2,995 |
| 22 Feb 11 |
16.50000 +0.38 |
16.50 | 16.24 | 16.50 | 4,752 |
| 18 Feb 11 |
16.12500 +0.00 |
16.13 | 15.80 | 16.13 | 622 |
| 15 Feb 11 |
16.12500 +0.00 |
16.13 | 15.99 | 16.13 | 50 |
| 14 Feb 11 |
16.12500 +0.13 |
16.13 | 16.00 | 16.00 | 4,968 |
| 09 Feb 11 |
16.00000 +0.00 |
16.00 | 15.50 | 15.50 | 5,468 |
| 08 Feb 11 |
16.00000 +0.00 |
16.00 | 15.50 | 15.50 | 5,018 |
| 24 Jan 11 |
16.00000 +0.00 |
16.00 | 15.60 | 15.60 | 3,011 |
| 20 Jan 11 |
16.00000 -0.25 |
16.33 | 15.50 | 16.33 | 32,747 |
| 18 Jan 11 |
16.25000 +0.25 |
16.33 | 16.25 | 16.33 | 2,995 |
| 17 Jan 11 |
16.00000 +0.00 |
16.00 | 15.05 | 15.05 | 25,089 |
| 13 Jan 11 |
16.00000 +1.50 |
16.00 | 14.50 | 15.00 | 33,966 |
| 10 Jan 11 |
14.50000 -0.25 |
14.50 | 14.00 | 14.00 | 110,390 |
| 05 Jan 11 |
14.75000 +0.00 |
14.75 | 14.00 | 14.25 | 1,312,324 |
| 30 Dec 10 |
14.75000 +0.00 |
14.75 | 14.00 | 14.25 | 501,771 |
| 23 Dec 10 |
14.75000 +0.00 |
14.99 | 14.75 | 14.99 | 4,576 |
| 22 Dec 10 |
14.75000 +0.00 |
14.75 | 14.00 | 14.00 | 50,177 |
| 21 Dec 10 |
14.75000 +0.00 |
15.00 | 14.75 | 15.00 | 50,177 |
| 20 Dec 10 |
14.75000 +0.75 |
15.00 | 14.00 | 14.45 | 284,759 |
| 10 Dec 10 |
14.00000 +0.00 |
14.00 | 13.00 | 13.00 | 5,018 |
| 06 Dec 10 |
14.00000 +0.00 |
14.00 | 13.10 | 13.10 | 3,011 |
| 23 Nov 10 |
14.00000 -0.50 |
14.00 | 13.25 | 13.25 | 2,327 |
| 22 Nov 10 |
14.50000 +0.00 |
14.50 | 13.25 | 13.25 | 5,018 |
| 18 Nov 10 |
14.50000 +0.00 |
14.50 | 14.40 | 14.40 | 39,968 |
| 16 Nov 10 |
14.50000 +0.00 |
14.50 | 13.00 | 13.00 | 7,719 |
| 15 Nov 10 |
14.50000 +0.00 |
14.50 | 13.25 | 13.25 | 58 |
| 09 Nov 10 |
14.50000 +0.00 |
14.50 | 13.25 | 13.25 | 2,007 |
| 04 Nov 10 |
14.50000 +0.00 |
14.50 | 13.25 | 13.25 | 5,018 |
| 03 Nov 10 |
14.50000 +0.00 |
14.50 | 13.25 | 13.25 | 3,011 |
| 01 Nov 10 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 5,338 |
| 25 Oct 10 |
14.50000 +0.00 |
14.50 | 13.50 | 13.50 | 25,089 |
| 22 Oct 10 |
14.50000 +0.50 |
16.00 | 14.50 | 16.00 | 31,612 |
| 14 Oct 10 |
14.00000 +0.00 |
14.00 | 12.25 | 12.25 | 1,004 |
| 13 Oct 10 |
14.00000 +0.00 |
14.00 | 13.00 | 13.95 | 92,326 |
| 04 Oct 10 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 10,035 |
| 29 Sep 10 |
14.00000 -0.50 |
14.00 | 14.00 | 14.00 | 622 |
| 16 Sep 10 |
14.50000 +1.00 |
15.00 | 14.00 | 14.00 | 141,542 |
| 23 Aug 10 |
13.50000 +0.00 |
15.00 | 13.50 | 15.00 | 116,687 |
| 18 Aug 10 |
13.50000 -1.00 |
14.00 | 13.50 | 14.00 | 2,007 |
| 13 Aug 10 |
14.50000 +0.00 |
14.50 | 14.10 | 14.10 | 2,103 |
| 11 Aug 10 |
14.50000 +0.00 |
14.50 | 14.20 | 14.20 | 243 |
| 09 Aug 10 |
14.50000 +0.50 |
14.50 | 14.20 | 14.20 | 17,461 |
| 04 Aug 10 |
14.00000 +0.50 |
14.20 | 14.00 | 14.20 | 5,018 |
| 30 Jul 10 |
13.50000 -4.00 |
14.20 | 11.00 | 11.00 | 444,888 |
| 19 Jul 10 |
17.50000 +0.00 |
17.50 | 15.00 | 15.00 | 5,018 |
| 15 Jul 10 |
17.50000 +0.00 |
18.00 | 17.50 | 18.00 | 13,797 |
| 18 Jun 10 |
17.50000 +0.00 |
17.50 | 16.02 | 16.02 | 452 |
| 09 Jun 10 |
17.50000 +0.00 |
17.50 | 16.02 | 16.02 | 1,004 |
| 03 Jun 10 |
17.50000 +0.00 |
17.50 | 16.02 | 16.02 | 2,193 |
| 01 Jun 10 |
17.50000 +0.00 |
17.50 | 16.02 | 16.02 | 4,516 |
| 24 May 10 |
17.50000 +0.00 |
17.50 | 16.00 | 16.00 | 20,071 |
| 28 Apr 10 |
17.50000 +2.50 |
17.50 | 16.01 | 16.01 | 5,018 |
| 09 Apr 10 |
15.00000 +1.50 |
15.00 | 15.00 | 15.00 | 10,035 |
| 06 Apr 10 |
13.50000 +1.50 |
13.50 | 11.77 | 11.77 | 19,067 |
| 31 Mar 10 |
12.00000 -0.50 |
12.00 | 11.00 | 12.00 | 165,584 |
| 30 Mar 10 |
12.50000 +0.00 |
12.50 | 12.25 | 12.25 | 6,749 |
| 26 Mar 10 |
12.50000 +0.00 |
12.50 | 12.00 | 12.00 | 5,018 |
| 25 Mar 10 |
12.50000 +0.50 |
12.50 | 11.00 | 11.00 | 25,089 |
| 04 Mar 10 |
12.00000 -2.00 |
12.50 | 12.00 | 12.50 | 5,018 |
| 24 Feb 10 |
14.00000 +0.00 |
14.00 | 12.10 | 12.10 | 3,171 |
| 03 Feb 10 |
14.00000 +0.00 |
14.00 | 13.50 | 13.50 | 7,322 |
| 02 Feb 10 |
14.00000 -4.50 |
16.00 | 14.00 | 16.00 | 2,522 |
| 15 Jan 10 |
18.50000 +0.00 |
18.50 | 16.40 | 16.40 | 8,738 |
| 08 Jan 10 |
18.50000 +0.00 |
18.50 | 17.10 | 17.10 | 7,481 |
| 07 Jan 10 |
18.50000 +0.00 |
19.00 | 18.50 | 19.00 | 2,509 |
Getech Group PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
4.35000 +0.00 |
4.50 | 4.23 | 4.35 | 54,305 |
| 21 Oct 26 |
4.35000 +0.00 |
4.35 | 4.21 | 4.35 | 102,737 |
| 20 Oct 26 |
4.35000 -0.05 |
4.35 | 4.30 | 4.35 | 32,537 |
| 19 Oct 26 |
4.40000 +0.00 |
4.50 | 4.30 | 4.40 | 77,850 |
| 16 Oct 26 |
4.40000 +0.00 |
4.50 | 4.30 | 4.40 | 92,823 |
| 15 Oct 26 |
4.40000 -0.10 |
4.44 | 4.32 | 4.44 | 136,502 |
| 14 Oct 26 |
4.50000 -0.10 |
4.54 | 4.35 | 4.54 | 715,514 |
| 13 Oct 26 |
4.60000 +0.00 |
4.64 | 4.40 | 4.60 | 383,508 |
| 12 Oct 26 |
4.60000 +0.00 |
4.60 | 4.41 | 4.60 | 68,638 |
| 09 Oct 26 |
4.60000 +0.00 |
4.60 | 4.40 | 4.60 | 179,435 |
| 08 Oct 26 |
4.60000 +0.30 |
4.60 | 4.30 | 4.30 | 303,227 |
| 07 Oct 26 |
4.30000 -0.25 |
4.52 | 4.21 | 4.52 | 1,416,917 |
| 06 Oct 26 |
4.55000 -0.20 |
4.70 | 4.42 | 4.70 | 885,507 |
| 05 Oct 26 |
4.75000 +0.00 |
4.75 | 4.61 | 4.75 | 265,345 |
| 02 Oct 26 |
4.75000 +0.15 |
4.75 | 4.50 | 4.60 | 565,354 |
| 01 Oct 26 |
4.60000 -0.15 |
4.77 | 4.50 | 4.75 | 461,015 |
| 30 Sep 26 |
4.75000 -0.10 |
5.00 | 4.60 | 4.85 | 551,893 |
| 29 Sep 26 |
4.85000 -0.20 |
5.20 | 4.70 | 5.05 | 1,278,133 |
| 28 Sep 26 |
5.05000 +0.20 |
5.30 | 4.85 | 4.85 | 4,561,358 |
| 25 Sep 26 |
4.85000 +0.35 |
4.98 | 4.43 | 4.50 | 2,634,044 |
| 24 Sep 26 |
4.50000 +0.20 |
4.70 | 4.26 | 4.30 | 2,515,814 |
| 23 Sep 26 |
4.30000 +0.35 |
4.50 | 3.80 | 3.95 | 1,408,348 |
| 22 Sep 26 |
3.95000 +0.15 |
4.50 | 3.90 | 3.90 | 3,238,535 |
| 21 Sep 26 |
3.80000 +0.55 |
4.00 | 3.21 | 3.30 | 4,340,925 |
| 18 Sep 26 |
3.25000 +0.25 |
3.40 | 2.90 | 3.00 | 1,308,564 |
| 17 Sep 26 |
3.00000 +0.00 |
3.03 | 2.90 | 3.00 | 73,784 |
| 16 Sep 26 |
3.00000 +0.00 |
3.10 | 3.00 | 3.00 | 5 |
| 15 Sep 26 |
3.00000 +0.00 |
3.10 | 2.94 | 3.00 | 341,108 |
| 14 Sep 26 |
3.00000 +0.00 |
3.20 | 3.00 | 3.00 | 84,165 |
| 11 Sep 26 |
3.00000 -0.10 |
3.20 | 3.00 | 3.10 | 84,165 |
| 10 Sep 26 |
3.10000 +0.00 |
3.20 | 3.00 | 3.10 | 10,256 |
| 09 Sep 26 |
3.10000 +0.00 |
3.17 | 3.04 | 3.10 | 4,321 |
| 08 Sep 26 |
3.10000 +0.00 |
3.20 | 3.04 | 3.10 | 4,614 |
| 07 Sep 26 |
3.10000 +0.00 |
3.20 | 3.02 | 3.10 | 342,753 |
| 04 Sep 26 |
3.10000 -0.20 |
3.50 | 3.00 | 3.30 | 616,396 |
| 03 Sep 26 |
3.30000 +0.00 |
3.35 | 3.11 | 3.30 | 32,644 |
| 02 Sep 26 |
3.30000 +0.00 |
3.35 | 3.16 | 3.30 | 32,298 |
| 01 Sep 26 |
3.30000 +0.00 |
3.38 | 3.15 | 3.30 | 399,545 |
| 28 Aug 26 |
3.30000 +0.00 |
3.38 | 3.30 | 3.30 | 12,794 |
| 27 Aug 26 |
3.30000 +0.00 |
3.50 | 3.10 | 3.30 | 184,696 |
| 26 Aug 26 |
3.30000 +0.00 |
3.50 | 3.10 | 3.30 | 140,554 |
| 25 Aug 26 |
3.30000 +0.00 |
3.38 | 3.30 | 3.30 | 1,059 |
| 24 Aug 26 |
3.30000 +0.00 |
3.50 | 3.10 | 3.30 | 214,078 |
| 21 Aug 26 |
3.30000 +0.00 |
3.49 | 3.22 | 3.30 | 95,793 |
| 20 Aug 26 |
3.30000 +0.00 |
3.50 | 3.22 | 3.30 | 80,325 |
| 19 Aug 26 |
3.30000 +0.00 |
3.48 | 3.10 | 3.30 | 243,622 |
| 18 Aug 26 |
3.30000 +0.00 |
3.50 | 3.17 | 3.30 | 113,342 |
| 17 Aug 26 |
3.30000 +0.05 |
3.50 | 3.12 | 3.25 | 155,634 |
| 14 Aug 26 |
3.25000 +0.00 |
3.50 | 3.25 | 3.25 | 105,348 |
| 13 Aug 26 |
3.25000 +0.10 |
3.39 | 3.00 | 3.25 | 124,513 |
| 12 Aug 26 |
3.15000 +0.00 |
3.29 | 3.00 | 3.15 | 2,693,789 |
| 11 Aug 26 |
3.15000 +0.05 |
3.30 | 3.15 | 3.15 | 198,817 |
| 10 Aug 26 |
3.10000 +0.00 |
3.29 | 3.02 | 3.10 | 257,446 |
| 07 Aug 26 |
3.10000 +0.00 |
3.29 | 3.10 | 3.10 | 99,554 |
| 06 Aug 26 |
3.10000 +0.00 |
3.29 | 2.90 | 3.10 | 195,304 |
| 05 Aug 26 |
3.10000 +0.15 |
3.29 | 2.90 | 2.95 | 655,620 |
| 04 Aug 26 |
2.95000 +0.05 |
3.00 | 2.70 | 2.90 | 511,422 |
| 03 Aug 26 |
2.90000 +0.00 |
2.97 | 2.70 | 2.90 | 165,675 |
| 31 Jul 26 |
2.90000 -0.30 |
3.40 | 2.70 | 3.15 | 1,582,118 |
| 30 Jul 26 |
3.20000 +0.00 |
3.40 | 3.00 | 3.20 | 1,079,603 |
| 29 Jul 26 |
3.20000 +0.10 |
3.40 | 3.02 | 3.10 | 2,418,024 |
| 28 Jul 26 |
3.10000 +0.20 |
3.30 | 2.80 | 2.90 | 2,149,148 |
| 27 Jul 26 |
2.90000 +0.55 |
3.20 | 2.37 | 2.37 | 76,929,744 |
| 24 Jul 26 |
2.35000 -0.15 |
2.47 | 2.34 | 2.47 | 371,483 |
| 23 Jul 26 |
2.50000 +0.05 |
2.70 | 2.41 | 2.45 | 2,682,928 |
| 22 Jul 26 |
2.45000 +0.00 |
2.52 | 2.30 | 2.45 | 304,461 |
| 21 Jul 26 |
2.45000 +0.00 |
2.60 | 2.30 | 2.45 | 632,293 |
| 20 Jul 26 |
2.45000 +0.20 |
2.60 | 2.10 | 2.25 | 1,941,485 |
| 17 Jul 26 |
2.25000 +0.05 |
2.39 | 2.11 | 2.20 | 1,139 |
| 16 Jul 26 |
2.20000 +0.10 |
2.25 | 2.02 | 2.10 | 1,011,768 |
| 15 Jul 26 |
2.10000 -0.05 |
2.40 | 2.00 | 2.25 | 2,406,491 |
| 14 Jul 26 |
2.15000 +0.20 |
2.40 | 1.80 | 1.95 | 1,373,144 |
| 13 Jul 26 |
1.95000 +0.00 |
2.08 | 1.81 | 1.95 | 1,979 |
| 10 Jul 26 |
1.95000 +0.00 |
2.10 | 1.95 | 1.95 | 823 |
| 09 Jul 26 |
1.95000 +0.00 |
2.10 | 1.95 | 1.95 | 823 |
| 08 Jul 26 |
1.95000 +0.00 |
1.95 | 1.80 | 1.95 | 2,019 |
| 07 Jul 26 |
1.95000 +0.00 |
1.95 | 1.81 | 1.95 | 133,251 |
| 06 Jul 26 |
1.95000 -0.10 |
2.10 | 1.91 | 2.05 | 75,598 |
| 03 Jul 26 |
2.05000 +0.00 |
2.05 | 1.90 | 2.05 | 2,103 |
| 02 Jul 26 |
2.05000 +0.00 |
2.05 | 1.90 | 2.05 | 2,103 |
| 01 Jul 26 |
2.05000 +0.00 |
2.20 | 1.91 | 2.05 | 71,902 |
| 30 Jun 26 |
2.05000 +0.00 |
2.09 | 1.91 | 2.05 | 16,799 |
| 29 Jun 26 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 2,831 |
| 26 Jun 26 |
2.05000 +0.00 |
2.09 | 1.91 | 2.05 | 47,608 |
| 25 Jun 26 |
2.05000 +0.00 |
2.05 | 1.90 | 2.05 | 13,378 |
| 24 Jun 26 |
2.05000 +0.00 |
2.20 | 1.90 | 2.05 | 9,683 |
| 23 Jun 26 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 400 |
| 22 Jun 26 |
2.05000 +0.00 |
2.09 | 2.05 | 2.05 | 118,650 |
| 19 Jun 26 |
2.05000 -0.05 |
2.09 | 1.85 | 2.09 | 499,180 |
| 18 Jun 26 |
2.10000 +0.00 |
2.10 | 2.00 | 2.10 | 2,659 |
| 17 Jun 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 8,244 |
| 16 Jun 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 38,567 |
| 15 Jun 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 14,833 |
| 12 Jun 26 |
2.10000 +0.00 |
2.20 | 2.10 | 2.10 | 1,679 |
| 11 Jun 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 9,840 |
| 10 Jun 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 113,129 |
| 09 Jun 26 |
2.10000 -0.05 |
2.20 | 2.00 | 2.15 | 201,036 |
| 08 Jun 26 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 94,100 |
| 05 Jun 26 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 94,100 |
| 04 Jun 26 |
2.15000 +0.05 |
2.20 | 2.15 | 2.15 | 254,000 |
| 03 Jun 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 7,979 |
| 02 Jun 26 |
2.10000 +0.00 |
2.20 | 2.10 | 2.10 | 71,284 |
| 01 Jun 26 |
2.10000 +0.00 |
2.15 | 2.00 | 2.10 | 4,763 |
| 29 May 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 21,569 |
| 28 May 26 |
2.10000 +0.05 |
2.20 | 2.10 | 2.10 | 205,331 |
| 27 May 26 |
2.05000 -0.05 |
2.20 | 1.93 | 2.10 | 506,824 |
| 26 May 26 |
2.10000 -0.05 |
2.30 | 2.00 | 2.15 | 94,179 |
| 22 May 26 |
2.15000 +0.20 |
2.29 | 2.05 | 2.05 | 1,029,199 |
| 21 May 26 |
1.95000 -0.05 |
1.95 | 1.93 | 1.95 | 13,719 |
| 20 May 26 |
2.00000 +0.00 |
2.10 | 1.93 | 2.00 | 23,946 |
| 19 May 26 |
2.00000 +0.00 |
2.10 | 2.00 | 2.00 | 150 |
| 18 May 26 |
2.00000 -0.10 |
2.11 | 2.00 | 2.10 | 119,184 |
| 15 May 26 |
2.10000 +0.10 |
2.10 | 1.90 | 2.00 | 1,227,174 |
| 14 May 26 |
2.00000 +0.10 |
2.00 | 1.85 | 1.90 | 2,176,336 |
| 13 May 26 |
1.90000 +0.00 |
1.94 | 1.85 | 1.90 | 67,426 |
| 12 May 26 |
1.90000 +0.00 |
1.95 | 1.85 | 1.90 | 166,136 |
| 11 May 26 |
1.90000 +0.00 |
1.95 | 1.85 | 1.90 | 110,778 |
| 08 May 26 |
1.90000 +0.05 |
1.90 | 1.90 | 1.90 | 528,070 |
| 07 May 26 |
1.85000 +0.10 |
1.90 | 1.80 | 1.80 | 570,013 |
| 06 May 26 |
1.75000 -0.08 |
1.80 | 1.70 | 1.80 | 300,194 |
| 05 May 26 |
1.82500 +0.00 |
1.83 | 1.83 | 1.83 | 300,014 |
| 01 May 26 |
1.82500 +0.03 |
1.90 | 1.81 | 1.81 | 817,761 |
| 30 Apr 26 |
1.80000 -0.03 |
1.90 | 1.80 | 1.85 | 1,710,107 |
| 29 Apr 26 |
1.82500 +0.00 |
1.85 | 1.83 | 1.83 | 164,500 |
| 28 Apr 26 |
1.82500 +0.00 |
1.84 | 1.80 | 1.83 | 16,250 |
| 27 Apr 26 |
1.82500 +0.00 |
1.85 | 1.83 | 1.83 | 4,652 |
| 24 Apr 26 |
1.82500 -0.02 |
1.88 | 1.80 | 1.85 | 96,955 |
| 23 Apr 26 |
1.85000 +0.00 |
1.88 | 1.80 | 1.85 | 47,188 |
| 22 Apr 26 |
1.85000 +0.00 |
1.89 | 1.85 | 1.85 | 19,108 |
| 21 Apr 26 |
1.85000 -0.10 |
1.89 | 1.80 | 1.89 | 1,025,442 |
| 20 Apr 26 |
1.95000 +0.00 |
2.09 | 1.95 | 1.95 | 25,307 |
| 17 Apr 26 |
1.95000 +0.00 |
1.95 | 1.88 | 1.95 | 19,789 |
| 16 Apr 26 |
1.95000 +0.00 |
2.08 | 1.88 | 1.95 | 51,028 |
| 15 Apr 26 |
1.95000 +0.00 |
2.10 | 1.95 | 1.95 | 6,033 |
| 14 Apr 26 |
1.95000 +0.00 |
2.10 | 1.81 | 1.95 | 73,753 |
| 13 Apr 26 |
1.95000 +0.00 |
2.10 | 1.87 | 1.95 | 33,450 |
| 10 Apr 26 |
1.95000 +0.00 |
2.10 | 1.87 | 1.95 | 102,808 |
| 09 Apr 26 |
1.95000 +0.15 |
2.10 | 1.80 | 1.80 | 327,938 |
| 08 Apr 26 |
1.80000 +0.00 |
1.90 | 1.80 | 1.80 | 2,267 |
| 07 Apr 26 |
1.80000 +0.00 |
1.95 | 1.70 | 1.80 | 1,879,549 |
| 02 Apr 26 |
1.80000 +0.00 |
1.89 | 1.76 | 1.80 | 1,457,000 |
| 01 Apr 26 |
1.80000 +0.00 |
1.90 | 1.75 | 1.80 | 640,389 |
| 31 Mar 26 |
1.80000 -0.20 |
2.25 | 1.75 | 2.10 | 336,624 |
| 30 Mar 26 |
2.00000 +0.00 |
2.10 | 1.90 | 2.00 | 111,637 |
| 27 Mar 26 |
2.00000 +0.00 |
2.00 | 1.90 | 2.00 | 60,854 |
| 26 Mar 26 |
2.00000 +0.20 |
2.00 | 1.70 | 1.80 | 365,394 |
| 25 Mar 26 |
1.80000 +0.00 |
1.90 | 1.67 | 1.80 | 378,671 |
| 24 Mar 26 |
1.80000 +0.00 |
1.90 | 1.67 | 1.80 | 378,671 |
| 23 Mar 26 |
1.80000 -0.15 |
1.90 | 1.67 | 1.90 | 378,671 |
| 20 Mar 26 |
1.95000 +0.00 |
1.95 | 1.80 | 1.95 | 12,231 |
| 19 Mar 26 |
1.95000 +0.00 |
1.95 | 1.80 | 1.95 | 21,627 |
| 18 Mar 26 |
1.95000 +0.00 |
2.10 | 1.95 | 1.95 | 100,000 |
| 17 Mar 26 |
1.95000 +0.00 |
1.95 | 1.83 | 1.95 | 80,000 |
| 16 Mar 26 |
1.95000 +0.00 |
2.10 | 1.80 | 1.95 | 13,139 |
| 13 Mar 26 |
1.95000 +0.00 |
2.10 | 1.80 | 1.95 | 17,220 |
| 12 Mar 26 |
1.95000 +0.00 |
2.10 | 1.80 | 1.95 | 17,220 |
| 11 Mar 26 |
1.95000 +0.00 |
2.10 | 1.80 | 1.95 | 18,268 |
| 10 Mar 26 |
1.95000 +0.00 |
2.10 | 1.80 | 1.95 | 2,199 |
| 09 Mar 26 |
1.95000 +0.00 |
2.10 | 1.83 | 1.95 | 12,399 |
| 06 Mar 26 |
1.95000 +0.00 |
2.05 | 1.83 | 1.95 | 4,605 |
| 05 Mar 26 |
1.95000 +0.00 |
2.10 | 1.80 | 1.95 | 5,494 |
| 04 Mar 26 |
1.95000 +0.00 |
2.10 | 1.83 | 1.95 | 5,257 |
| 03 Mar 26 |
1.95000 -0.15 |
2.20 | 1.80 | 2.10 | 1,128,974 |
| 02 Mar 26 |
2.10000 -0.10 |
2.40 | 2.10 | 2.20 | 724,420 |
| 27 Feb 26 |
2.20000 +0.05 |
2.30 | 2.00 | 2.15 | 230,671 |
| 26 Feb 26 |
2.15000 +0.05 |
2.29 | 2.15 | 2.15 | 52,998 |
| 25 Feb 26 |
2.10000 +0.00 |
2.20 | 2.04 | 2.10 | 133,820 |
| 24 Feb 26 |
2.10000 +0.00 |
2.19 | 2.10 | 2.10 | 50,000 |
| 23 Feb 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 173,982 |
| 20 Feb 26 |
2.10000 +0.00 |
2.20 | 2.00 | 2.10 | 95,478 |
| 19 Feb 26 |
2.10000 +0.00 |
2.20 | 2.10 | 2.10 | 2,333 |
| 18 Feb 26 |
2.10000 +0.05 |
2.20 | 2.00 | 2.05 | 251,645 |
| 17 Feb 26 |
2.05000 +0.00 |
2.19 | 1.96 | 2.05 | 8,982 |
| 16 Feb 26 |
2.05000 +0.00 |
2.20 | 1.90 | 2.05 | 13,323 |
| 13 Feb 26 |
2.05000 -0.05 |
2.20 | 1.90 | 2.10 | 303,397 |
| 12 Feb 26 |
2.10000 +0.00 |
2.10 | 2.02 | 2.10 | 18,309 |
| 11 Feb 26 |
2.10000 +0.10 |
2.10 | 2.00 | 2.00 | 310,121 |
| 10 Feb 26 |
2.00000 +0.00 |
2.10 | 1.90 | 2.00 | 200,499 |
| 09 Feb 26 |
2.00000 +0.00 |
2.10 | 2.00 | 2.00 | 33,425 |
| 06 Feb 26 |
2.00000 +0.05 |
2.00 | 1.90 | 1.95 | 751,377 |
| 05 Feb 26 |
1.95000 -0.05 |
2.00 | 1.95 | 2.00 | 72,125 |
| 04 Feb 26 |
2.00000 -0.05 |
2.10 | 1.90 | 2.05 | 56,321 |
| 03 Feb 26 |
2.05000 +0.00 |
2.20 | 1.90 | 2.05 | 203,308 |
| 02 Feb 26 |
2.05000 +0.00 |
2.20 | 1.96 | 2.05 | 36,117 |
| 30 Jan 26 |
2.05000 -0.10 |
2.20 | 2.00 | 2.15 | 349,063 |
| 29 Jan 26 |
2.15000 -0.05 |
2.30 | 1.95 | 2.20 | 769,972 |
| 28 Jan 26 |
2.20000 -0.10 |
2.40 | 2.10 | 2.30 | 175,850 |
| 27 Jan 26 |
2.30000 +0.00 |
2.32 | 2.20 | 2.30 | 60,849 |
| 26 Jan 26 |
2.30000 +0.00 |
2.40 | 2.20 | 2.30 | 139,428 |
| 23 Jan 26 |
2.30000 +0.00 |
2.40 | 2.20 | 2.30 | 346,745 |
| 22 Jan 26 |
2.30000 +0.00 |
2.40 | 2.20 | 2.30 | 368,856 |
| 21 Jan 26 |
2.30000 +0.00 |
2.40 | 2.20 | 2.30 | 32,205 |
| 20 Jan 26 |
2.30000 +0.20 |
2.49 | 2.00 | 2.35 | 3,851,628 |
| 19 Jan 26 |
2.10000 -0.05 |
2.30 | 2.00 | 2.15 | 93,338 |
| 16 Jan 26 |
2.15000 -0.05 |
2.30 | 2.03 | 2.20 | 277,186 |
| 15 Jan 26 |
2.20000 +0.00 |
2.30 | 2.10 | 2.20 | 92,236 |
| 14 Jan 26 |
2.20000 +0.00 |
2.24 | 2.10 | 2.20 | 182,245 |
| 13 Jan 26 |
2.20000 +0.00 |
2.30 | 2.10 | 2.20 | 418,798 |
| 12 Jan 26 |
2.20000 -0.05 |
2.30 | 2.10 | 2.25 | 189,164 |
| 09 Jan 26 |
2.25000 +0.15 |
2.60 | 2.00 | 2.10 | 2,425,629 |
| 08 Jan 26 |
2.10000 +0.00 |
2.15 | 2.02 | 2.10 | 126,962 |
| 07 Jan 26 |
2.10000 +0.00 |
2.20 | 2.02 | 2.10 | 175,602 |
| 06 Jan 26 |
2.10000 +0.00 |
2.16 | 2.00 | 2.10 | 32,341 |
| 05 Jan 26 |
2.10000 +0.05 |
2.20 | 2.09 | 2.09 | 93,623 |
| 02 Jan 26 |
2.05000 +0.00 |
2.16 | 1.91 | 2.05 | 4,047 |
| 31 Dec 25 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 0 |
| 30 Dec 25 |
2.05000 +0.00 |
2.16 | 2.05 | 2.05 | 5,000 |
| 29 Dec 25 |
2.05000 +0.00 |
2.16 | 1.98 | 2.05 | 105,551 |
| 24 Dec 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 24,748 |
| 23 Dec 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 72,227 |
| 22 Dec 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 51,970 |
| 19 Dec 25 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 0 |
| 18 Dec 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 9,000 |
| 17 Dec 25 |
2.05000 +0.00 |
2.17 | 1.91 | 2.05 | 38,271 |
| 16 Dec 25 |
2.05000 +0.00 |
2.13 | 1.98 | 2.05 | 18,706 |
| 15 Dec 25 |
2.05000 +0.07 |
2.05 | 1.90 | 2.05 | 9,098 |
| 12 Dec 25 |
1.98000 -0.07 |
1.98 | 1.98 | 1.98 | 1,000 |
| 11 Dec 25 |
2.05000 +0.00 |
2.05 | 1.90 | 2.05 | 2,220,001 |
| 10 Dec 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 700 |
| 09 Dec 25 |
2.05000 +0.05 |
2.20 | 1.81 | 2.00 | 269,086 |
| 08 Dec 25 |
2.00000 +0.00 |
2.00 | 1.80 | 2.00 | 15,080 |
| 05 Dec 25 |
2.00000 +0.00 |
2.00 | 1.80 | 2.00 | 148,555 |
| 04 Dec 25 |
2.00000 +0.10 |
2.00 | 1.80 | 1.90 | 1,413,498 |
| 03 Dec 25 |
1.90000 -0.05 |
1.90 | 1.90 | 1.90 | 205,624 |
| 02 Dec 25 |
1.95000 +0.00 |
1.95 | 1.95 | 1.95 | 0 |
| 01 Dec 25 |
1.95000 +0.00 |
1.98 | 1.95 | 1.95 | 20 |
| 28 Nov 25 |
1.95000 +0.00 |
1.95 | 1.90 | 1.95 | 50,176 |
| 27 Nov 25 |
1.95000 +0.00 |
1.95 | 1.90 | 1.95 | 52,816 |
| 26 Nov 25 |
1.95000 +0.00 |
2.00 | 1.90 | 1.95 | 142,845 |
| 25 Nov 25 |
1.95000 -0.10 |
1.95 | 1.90 | 1.95 | 333,000 |
| 24 Nov 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 14,804 |
| 21 Nov 25 |
2.05000 -0.05 |
2.09 | 2.05 | 2.09 | 9 |
| 20 Nov 25 |
2.10000 +0.00 |
2.10 | 1.91 | 2.10 | 96,177 |
| 19 Nov 25 |
2.10000 +0.00 |
2.10 | 2.09 | 2.10 | 21,236 |
| 18 Nov 25 |
2.10000 +0.10 |
2.10 | 2.00 | 2.00 | 51,245 |
| 17 Nov 25 |
2.00000 +0.00 |
2.10 | 1.93 | 2.00 | 37,835 |
| 14 Nov 25 |
2.00000 +0.05 |
2.00 | 1.97 | 1.97 | 314,492 |
| 13 Nov 25 |
1.95000 +0.00 |
1.99 | 1.91 | 1.95 | 18,691 |
| 12 Nov 25 |
1.95000 -0.10 |
2.02 | 1.95 | 2.02 | 2,000 |
| 11 Nov 25 |
2.05000 -0.10 |
2.10 | 2.00 | 2.10 | 242,663 |
| 10 Nov 25 |
2.15000 +0.00 |
2.17 | 2.10 | 2.15 | 197,696 |
| 07 Nov 25 |
2.15000 +0.00 |
2.15 | 2.15 | 2.15 | 0 |
| 06 Nov 25 |
2.15000 +0.00 |
2.15 | 2.10 | 2.15 | 10,801 |
| 05 Nov 25 |
2.15000 +0.00 |
2.15 | 2.10 | 2.15 | 24,984 |
| 04 Nov 25 |
2.15000 -0.10 |
2.19 | 2.10 | 2.19 | 130,425 |
| 03 Nov 25 |
2.25000 -0.05 |
2.25 | 2.13 | 2.25 | 105,829 |
| 31 Oct 25 |
2.30000 -0.10 |
2.45 | 2.15 | 2.40 | 353,035 |
| 30 Oct 25 |
2.40000 +0.50 |
2.61 | 2.17 | 2.17 | 2,926,611 |
| 29 Oct 25 |
1.90000 +0.00 |
1.97 | 1.83 | 1.90 | 79,535 |
| 28 Oct 25 |
1.90000 +0.10 |
2.00 | 1.80 | 1.90 | 75,510 |
| 27 Oct 25 |
1.80000 -0.10 |
1.90 | 1.80 | 1.90 | 2,490,391 |
| 24 Oct 25 |
1.90000 -0.10 |
2.00 | 1.81 | 2.00 | 312,014 |
| 23 Oct 25 |
2.00000 +0.00 |
2.00 | 2.00 | 2.00 | 0 |
| 22 Oct 25 |
2.00000 -0.15 |
2.15 | 1.87 | 2.15 | 155,742 |
| 21 Oct 25 |
2.15000 +0.15 |
2.20 | 2.00 | 2.15 | 44,703 |
| 20 Oct 25 |
2.00000 -0.20 |
2.28 | 2.00 | 2.20 | 39,703 |
| 17 Oct 25 |
2.20000 +0.00 |
2.30 | 2.12 | 2.20 | 135,730 |
| 16 Oct 25 |
2.20000 +0.00 |
2.28 | 2.11 | 2.20 | 32,625 |
| 15 Oct 25 |
2.20000 +0.00 |
2.30 | 2.20 | 2.20 | 4,387 |
| 14 Oct 25 |
2.20000 +0.00 |
2.28 | 2.11 | 2.20 | 45,850 |
| 13 Oct 25 |
2.20000 +0.00 |
2.30 | 2.10 | 2.20 | 140,796 |
| 10 Oct 25 |
2.20000 +0.05 |
2.30 | 2.10 | 2.15 | 182,462 |
| 09 Oct 25 |
2.15000 +0.10 |
2.29 | 2.00 | 2.05 | 933,124 |
| 08 Oct 25 |
2.05000 -0.05 |
2.09 | 2.00 | 2.09 | 255,000 |
| 07 Oct 25 |
2.10000 +0.05 |
2.15 | 2.00 | 2.05 | 417,573 |
| 06 Oct 25 |
2.05000 -0.05 |
2.05 | 2.00 | 2.05 | 24,000 |
| 03 Oct 25 |
2.10000 -0.20 |
2.40 | 1.90 | 2.30 | 2,030,831 |
| 02 Oct 25 |
2.30000 -0.05 |
2.50 | 2.28 | 2.35 | 320,343 |
| 01 Oct 25 |
2.35000 +0.20 |
2.47 | 2.15 | 2.15 | 3,162,059 |
| 30 Sep 25 |
2.15000 +0.05 |
2.15 | 2.00 | 2.10 | 424,101 |
| 29 Sep 25 |
2.10000 -0.15 |
2.47 | 1.90 | 2.25 | 2,495,551 |
| 26 Sep 25 |
2.25000 +0.35 |
2.57 | 1.91 | 1.91 | 2,962,844 |
| 25 Sep 25 |
1.90000 +0.05 |
2.07 | 1.82 | 1.85 | 1,534,830 |
| 24 Sep 25 |
1.85000 +0.05 |
1.90 | 1.70 | 1.80 | 1,576,255 |
| 23 Sep 25 |
1.80000 +0.00 |
1.85 | 1.70 | 1.80 | 285,614 |
| 22 Sep 25 |
1.80000 +0.00 |
1.85 | 1.70 | 1.80 | 37,299 |
| 19 Sep 25 |
1.80000 +0.00 |
1.80 | 1.70 | 1.80 | 116,450 |
| 18 Sep 25 |
1.80000 +0.00 |
1.88 | 1.70 | 1.80 | 131,287 |
| 17 Sep 25 |
1.80000 +0.00 |
1.86 | 1.80 | 1.80 | 347 |
| 16 Sep 25 |
1.80000 +0.00 |
1.80 | 1.80 | 1.80 | 0 |
| 15 Sep 25 |
1.80000 +0.05 |
1.80 | 1.78 | 1.78 | 50,000 |
| 12 Sep 25 |
1.75000 +0.00 |
1.79 | 1.70 | 1.75 | 26,000 |
| 11 Sep 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 10,116,960 |
| 10 Sep 25 |
1.75000 +0.00 |
1.80 | 1.71 | 1.75 | 105,953 |
| 09 Sep 25 |
1.75000 +0.00 |
1.80 | 1.71 | 1.75 | 1,053,510 |
| 08 Sep 25 |
1.75000 +0.00 |
1.80 | 1.75 | 1.75 | 6 |
| 05 Sep 25 |
1.75000 +0.00 |
1.80 | 1.75 | 1.75 | 16,256 |
| 04 Sep 25 |
1.75000 -0.05 |
1.80 | 1.75 | 1.75 | 20,000 |
| 03 Sep 25 |
1.80000 +0.00 |
1.88 | 1.80 | 1.80 | 553 |
| 02 Sep 25 |
1.80000 +0.00 |
1.88 | 1.70 | 1.80 | 101,216 |
| 01 Sep 25 |
1.80000 +0.00 |
1.86 | 1.70 | 1.80 | 83,755 |
| 29 Aug 25 |
1.80000 +0.00 |
1.86 | 1.70 | 1.80 | 100,927 |
| 28 Aug 25 |
1.80000 +0.00 |
1.80 | 1.70 | 1.80 | 7,642 |
| 27 Aug 25 |
1.80000 -0.05 |
1.90 | 1.70 | 1.85 | 275,809 |
| 26 Aug 25 |
1.85000 -0.05 |
2.00 | 1.83 | 1.90 | 606,982 |
| 22 Aug 25 |
1.90000 -0.15 |
2.10 | 1.90 | 2.05 | 276,358 |
| 21 Aug 25 |
2.05000 +0.00 |
2.05 | 2.00 | 2.05 | 108,633 |
| 20 Aug 25 |
2.05000 +0.00 |
2.10 | 2.00 | 2.05 | 36,222 |
| 19 Aug 25 |
2.05000 +0.05 |
2.05 | 2.00 | 2.00 | 200,412 |
| 18 Aug 25 |
2.00000 +0.00 |
2.07 | 2.00 | 2.00 | 323 |
| 15 Aug 25 |
2.00000 +0.00 |
2.00 | 1.90 | 2.00 | 50,000 |
| 14 Aug 25 |
2.00000 -0.05 |
2.02 | 2.00 | 2.02 | 270,000 |
| 13 Aug 25 |
2.05000 +0.00 |
2.06 | 2.05 | 2.05 | 23,810 |
| 12 Aug 25 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 0 |
| 11 Aug 25 |
2.05000 +0.00 |
2.07 | 2.00 | 2.05 | 48,128 |
| 08 Aug 25 |
2.05000 +0.00 |
2.07 | 2.00 | 2.05 | 100,050 |
| 07 Aug 25 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 0 |
| 06 Aug 25 |
2.05000 +0.00 |
2.10 | 2.01 | 2.05 | 47,362 |
| 05 Aug 25 |
2.05000 +0.00 |
2.05 | 2.02 | 2.05 | 3,383 |
| 04 Aug 25 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 0 |
| 01 Aug 25 |
2.05000 +0.00 |
2.05 | 2.02 | 2.05 | 54,794 |
| 31 Jul 25 |
2.05000 +0.00 |
2.05 | 2.02 | 2.05 | 31,545 |
| 30 Jul 25 |
2.05000 +0.00 |
2.09 | 2.01 | 2.05 | 90,306 |
| 29 Jul 25 |
2.05000 +0.00 |
2.09 | 2.01 | 2.05 | 100,493 |
| 28 Jul 25 |
2.05000 +0.05 |
2.09 | 2.01 | 2.01 | 146,280 |
| 25 Jul 25 |
2.00000 +0.00 |
2.10 | 1.90 | 2.00 | 415,898 |
| 24 Jul 25 |
2.00000 -0.10 |
2.09 | 1.75 | 1.90 | 678,560 |
| 23 Jul 25 |
2.10000 +0.00 |
2.18 | 2.07 | 2.10 | 4,904 |
| 22 Jul 25 |
2.10000 +0.15 |
2.20 | 2.02 | 2.02 | 1,125,940 |
| 21 Jul 25 |
1.95000 +0.00 |
1.96 | 1.95 | 1.95 | 50,000 |
| 18 Jul 25 |
1.95000 +0.00 |
1.96 | 1.95 | 1.95 | 33,500 |
| 17 Jul 25 |
1.95000 -0.05 |
2.09 | 1.95 | 2.00 | 159,420 |
| 16 Jul 25 |
2.00000 +0.00 |
2.09 | 1.93 | 2.00 | 21,732 |
| 15 Jul 25 |
2.00000 +0.00 |
2.10 | 2.00 | 2.00 | 112,871 |
| 14 Jul 25 |
2.00000 +0.10 |
2.09 | 1.93 | 1.93 | 435,232 |
| 11 Jul 25 |
1.90000 +0.00 |
1.93 | 1.90 | 1.90 | 5,000 |
| 10 Jul 25 |
1.90000 -0.05 |
1.93 | 1.90 | 1.93 | 101,431 |
| 09 Jul 25 |
1.95000 -0.05 |
1.99 | 1.93 | 1.99 | 260,000 |
| 08 Jul 25 |
2.00000 +0.00 |
2.10 | 1.93 | 1.95 | 1,143,072 |
| 07 Jul 25 |
2.00000 +0.00 |
2.20 | 1.86 | 2.00 | 1,249,575 |
| 04 Jul 25 |
2.00000 +0.10 |
2.00 | 1.97 | 1.97 | 110,000 |
| 03 Jul 25 |
1.90000 +0.00 |
1.97 | 1.90 | 1.90 | 50,000 |
| 02 Jul 25 |
1.90000 +0.00 |
2.00 | 1.83 | 1.90 | 24,657 |
| 01 Jul 25 |
1.90000 +0.00 |
1.97 | 1.82 | 1.90 | 36,216 |
| 30 Jun 25 |
1.90000 +0.00 |
1.97 | 1.82 | 1.90 | 110,152 |
| 27 Jun 25 |
1.90000 -0.10 |
2.10 | 1.90 | 2.00 | 260,311 |
| 26 Jun 25 |
2.00000 +0.00 |
2.06 | 1.92 | 2.00 | 68,626 |
| 25 Jun 25 |
2.00000 +0.00 |
2.06 | 2.00 | 2.00 | 2,430 |
| 24 Jun 25 |
2.00000 +0.00 |
2.00 | 2.00 | 2.00 | 0 |
| 23 Jun 25 |
2.00000 +0.00 |
2.07 | 1.91 | 2.00 | 43,497 |
| 20 Jun 25 |
2.00000 +0.30 |
2.09 | 1.64 | 1.70 | 756,805 |
| 19 Jun 25 |
1.70000 +0.00 |
1.70 | 1.70 | 1.70 | 0 |
| 18 Jun 25 |
1.70000 +0.00 |
1.70 | 1.64 | 1.70 | 1,079 |
| 17 Jun 25 |
1.70000 +0.00 |
1.70 | 1.64 | 1.70 | 1,400 |
| 16 Jun 25 |
1.70000 +0.00 |
1.80 | 1.61 | 1.70 | 11,771 |
| 13 Jun 25 |
1.70000 -0.10 |
1.74 | 1.60 | 1.74 | 932,217 |
| 12 Jun 25 |
1.80000 +0.00 |
1.80 | 1.70 | 1.80 | 148,916 |
| 11 Jun 25 |
1.80000 +0.00 |
1.80 | 1.71 | 1.80 | 58,395 |
| 10 Jun 25 |
1.80000 -0.08 |
1.90 | 1.70 | 1.88 | 2,259,495 |
| 09 Jun 25 |
1.87500 -0.13 |
1.91 | 1.80 | 1.91 | 471,442 |
| 06 Jun 25 |
2.00000 +0.00 |
2.06 | 2.00 | 2.00 | 96,956 |
| 05 Jun 25 |
2.00000 -0.05 |
2.19 | 1.91 | 2.05 | 229,254 |
| 04 Jun 25 |
2.05000 +0.10 |
2.19 | 1.99 | 1.99 | 20,009 |
| 03 Jun 25 |
1.95000 +0.05 |
2.10 | 1.85 | 1.90 | 1,629,167 |
| 02 Jun 25 |
1.90000 +0.15 |
2.00 | 1.81 | 1.81 | 683,494 |
| 30 May 25 |
1.75000 -0.05 |
1.80 | 1.70 | 1.80 | 1,650,287 |
| 29 May 25 |
1.80000 +0.07 |
1.94 | 1.50 | 1.80 | 2,805,962 |
| 28 May 25 |
1.72500 +0.00 |
1.73 | 1.60 | 1.73 | 69,182 |
| 27 May 25 |
1.72500 +0.00 |
1.73 | 1.73 | 1.73 | 0 |
| 23 May 25 |
1.72500 +0.00 |
1.78 | 1.73 | 1.73 | 179,375 |
| 22 May 25 |
1.72500 +0.00 |
1.73 | 1.73 | 1.73 | 0 |
| 21 May 25 |
1.72500 +0.00 |
1.73 | 1.61 | 1.73 | 100,000 |
| 20 May 25 |
1.72500 +0.02 |
1.79 | 1.73 | 1.73 | 200,000 |
| 19 May 25 |
1.70000 +0.00 |
1.70 | 1.61 | 1.70 | 102,300 |
| 16 May 25 |
1.70000 +0.00 |
1.80 | 1.70 | 1.70 | 55,058 |
| 15 May 25 |
1.70000 +0.00 |
1.80 | 1.70 | 1.70 | 55,828 |
| 14 May 25 |
1.70000 +0.00 |
1.77 | 1.70 | 1.70 | 33,615 |
| 13 May 25 |
1.70000 -0.25 |
1.90 | 1.60 | 1.90 | 1,352,473 |
| 12 May 25 |
1.95000 +0.05 |
1.95 | 1.91 | 1.91 | 335,023 |
| 09 May 25 |
1.90000 +0.00 |
1.92 | 1.90 | 1.90 | 47,000 |
| 08 May 25 |
1.90000 +0.00 |
1.99 | 1.80 | 1.90 | 425,527 |
| 07 May 25 |
1.90000 +0.15 |
1.90 | 1.75 | 1.75 | 2,161,159 |
| 06 May 25 |
1.75000 +0.10 |
1.85 | 1.75 | 1.80 | 891,731 |
| 02 May 25 |
1.65000 +0.00 |
1.70 | 1.60 | 1.65 | 784 |
| 01 May 25 |
1.65000 +0.00 |
1.68 | 1.65 | 1.65 | 4,375 |
| 30 Apr 25 |
1.65000 -0.15 |
1.70 | 1.60 | 1.70 | 247,337 |
| 29 Apr 25 |
1.80000 +0.00 |
1.80 | 1.78 | 1.80 | 100,000 |
| 28 Apr 25 |
1.80000 -0.15 |
2.06 | 1.72 | 1.95 | 141,041 |
| 25 Apr 25 |
1.95000 +0.00 |
2.19 | 1.80 | 1.95 | 301,466 |
| 24 Apr 25 |
1.95000 +0.30 |
2.20 | 1.64 | 1.65 | 2,049,896 |
| 23 Apr 25 |
1.65000 +0.00 |
1.66 | 1.60 | 1.65 | 34,976 |
| 22 Apr 25 |
1.65000 +0.00 |
1.65 | 1.60 | 1.65 | 25,538 |
| 16 Apr 25 |
1.65000 +0.00 |
1.65 | 1.65 | 1.65 | 6 |
| 15 Apr 25 |
1.65000 +0.00 |
1.65 | 1.65 | 1.65 | 224 |
| 14 Apr 25 |
1.65000 +0.00 |
1.65 | 1.60 | 1.65 | 14,895 |
| 10 Apr 25 |
1.65000 +0.00 |
1.66 | 1.60 | 1.65 | 20,000 |
| 09 Apr 25 |
1.65000 -0.05 |
1.65 | 1.61 | 1.65 | 325,000 |
| 08 Apr 25 |
1.70000 +0.05 |
1.70 | 1.62 | 1.65 | 330,000 |
| 07 Apr 25 |
1.65000 -0.10 |
1.77 | 1.60 | 1.75 | 233,481 |
| 04 Apr 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 92,024 |
| 03 Apr 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 62,847 |
| 01 Apr 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 23,254 |
| 31 Mar 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 13,580 |
| 28 Mar 25 |
1.75000 +0.00 |
1.80 | 1.70 | 1.75 | 110,102 |
| 27 Mar 25 |
1.75000 +0.00 |
1.80 | 1.70 | 1.75 | 4,490 |
| 26 Mar 25 |
1.75000 +0.00 |
1.77 | 1.71 | 1.75 | 89,098 |
| 25 Mar 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 2,000 |
| 24 Mar 25 |
1.75000 +0.00 |
1.75 | 1.70 | 1.75 | 119,401 |
| 21 Mar 25 |
1.75000 -0.05 |
1.80 | 1.73 | 1.80 | 132,780 |
| 20 Mar 25 |
1.80000 -0.05 |
1.90 | 1.80 | 1.85 | 1,001 |
| 19 Mar 25 |
1.85000 -0.10 |
1.92 | 1.80 | 1.92 | 208,853 |
| 18 Mar 25 |
1.95000 -0.10 |
2.00 | 1.90 | 2.00 | 379,386 |
| 14 Mar 25 |
2.05000 +0.00 |
2.05 | 1.92 | 2.05 | 17,839 |
| 13 Mar 25 |
2.05000 +0.00 |
2.05 | 1.91 | 2.05 | 40,000 |
| 11 Mar 25 |
2.05000 +0.00 |
2.10 | 1.92 | 2.05 | 155,238 |
| 10 Mar 25 |
2.05000 -0.05 |
2.19 | 1.91 | 2.10 | 343,400 |
| 06 Mar 25 |
2.10000 +0.00 |
2.28 | 1.92 | 2.10 | 521,542 |
| 05 Mar 25 |
2.10000 +0.00 |
2.10 | 1.90 | 2.10 | 85,313 |
| 04 Mar 25 |
2.10000 +0.00 |
2.19 | 1.91 | 2.10 | 183,698 |
| 03 Mar 25 |
2.10000 +0.00 |
2.10 | 1.91 | 2.10 | 31,851 |
| 26 Feb 25 |
2.10000 +0.00 |
2.10 | 1.91 | 2.10 | 1,449 |
| 25 Feb 25 |
2.10000 +0.00 |
2.10 | 1.91 | 2.10 | 15,591 |
| 24 Feb 25 |
2.10000 +0.15 |
2.10 | 1.92 | 2.10 | 163,136 |
| 20 Feb 25 |
1.95000 +0.00 |
2.00 | 1.91 | 1.95 | 278,357 |
| 19 Feb 25 |
1.95000 +0.00 |
1.95 | 1.90 | 1.95 | 141,000 |
| 18 Feb 25 |
1.95000 +0.00 |
1.98 | 1.95 | 1.95 | 30,000 |
| 17 Feb 25 |
1.95000 +0.00 |
1.99 | 1.90 | 1.95 | 107,170 |
| 14 Feb 25 |
1.95000 +0.00 |
1.95 | 1.90 | 1.95 | 1,030 |
| 12 Feb 25 |
1.95000 +0.00 |
1.95 | 1.90 | 1.95 | 12,085 |
| 10 Feb 25 |
1.95000 +0.00 |
2.00 | 1.91 | 1.95 | 65,325 |
| 07 Feb 25 |
1.95000 +0.00 |
1.95 | 1.91 | 1.95 | 10,000 |
| 06 Feb 25 |
1.95000 +0.00 |
2.00 | 1.91 | 1.95 | 52,769 |
| 05 Feb 25 |
1.95000 -0.20 |
2.05 | 1.91 | 2.05 | 339,041 |
| 04 Feb 25 |
2.15000 +0.05 |
2.24 | 1.95 | 2.10 | 253,585 |
| 03 Feb 25 |
2.10000 +0.20 |
2.17 | 2.10 | 2.10 | 92,289 |
| 31 Jan 25 |
1.90000 +0.00 |
2.00 | 1.86 | 1.90 | 432,396 |
| 29 Jan 25 |
1.90000 +0.05 |
1.92 | 1.71 | 1.85 | 126,348 |
| 28 Jan 25 |
1.85000 +0.00 |
1.92 | 1.71 | 1.85 | 9,722 |
| 27 Jan 25 |
1.85000 +0.00 |
1.95 | 1.85 | 1.85 | 40,643 |
| 24 Jan 25 |
1.85000 +0.00 |
1.95 | 1.71 | 1.85 | 144,697 |
| 23 Jan 25 |
1.85000 +0.00 |
1.85 | 1.71 | 1.85 | 105,093 |
| 22 Jan 25 |
1.85000 +0.00 |
1.98 | 1.72 | 1.85 | 180,898 |
| 21 Jan 25 |
1.85000 +0.00 |
1.94 | 1.85 | 1.85 | 20,400 |
| 20 Jan 25 |
1.85000 -0.15 |
2.18 | 1.66 | 2.00 | 1,594,832 |
| 17 Jan 25 |
2.00000 +0.00 |
2.19 | 2.00 | 2.00 | 6,791 |
| 16 Jan 25 |
2.00000 +0.10 |
2.00 | 1.82 | 1.90 | 1,587,234 |
| 15 Jan 25 |
1.90000 -0.25 |
2.01 | 1.80 | 2.01 | 1,569,115 |
| 10 Jan 25 |
2.15000 +0.00 |
2.18 | 2.00 | 2.15 | 36,006 |
| 09 Jan 25 |
2.15000 +0.00 |
2.17 | 2.01 | 2.15 | 321,121 |
| 08 Jan 25 |
2.15000 +0.00 |
2.17 | 2.00 | 2.15 | 46,923 |
| 07 Jan 25 |
2.15000 +0.00 |
2.16 | 2.15 | 2.15 | 34,750 |
| 06 Jan 25 |
2.15000 +0.00 |
2.18 | 2.00 | 2.15 | 50,503 |
| 02 Jan 25 |
2.15000 +0.00 |
2.17 | 2.00 | 2.15 | 157,000 |
| 31 Dec 24 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 5,448 |
| 30 Dec 24 |
2.15000 +0.00 |
2.20 | 2.00 | 2.15 | 942,708 |
| 27 Dec 24 |
2.15000 +0.20 |
2.15 | 1.97 | 1.97 | 366,254 |
| 24 Dec 24 |
1.95000 +0.00 |
1.98 | 1.91 | 1.95 | 102,117 |
| 23 Dec 24 |
1.95000 +0.00 |
1.96 | 1.91 | 1.95 | 32,578 |
| 20 Dec 24 |
1.95000 +0.00 |
2.00 | 1.95 | 1.95 | 5,305 |
| 19 Dec 24 |
1.95000 +0.00 |
1.98 | 1.95 | 1.95 | 111,769 |
| 18 Dec 24 |
1.95000 +0.00 |
2.00 | 1.95 | 1.95 | 30,000 |
| 17 Dec 24 |
1.95000 -0.15 |
1.95 | 1.90 | 1.95 | 62,259 |
| 16 Dec 24 |
2.10000 +0.10 |
2.10 | 1.90 | 2.00 | 15,718 |
| 13 Dec 24 |
2.00000 -0.20 |
2.03 | 1.90 | 2.03 | 557,544 |
| 12 Dec 24 |
2.20000 +0.00 |
2.20 | 2.10 | 2.20 | 7,755 |
| 10 Dec 24 |
2.20000 +0.00 |
2.20 | 2.10 | 2.20 | 130,221 |
| 09 Dec 24 |
2.20000 +0.05 |
2.20 | 2.10 | 2.15 | 156,495 |
| 06 Dec 24 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 47,710 |
| 05 Dec 24 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 135,000 |
| 04 Dec 24 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 28,726 |
| 03 Dec 24 |
2.15000 +0.00 |
2.20 | 2.00 | 2.15 | 25,481 |
| 02 Dec 24 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 12,000 |
| 29 Nov 24 |
2.15000 +0.00 |
2.15 | 2.00 | 2.15 | 14,388 |
| 28 Nov 24 |
2.15000 +0.00 |
2.24 | 2.00 | 2.15 | 3,112,485 |
| 27 Nov 24 |
2.15000 -0.05 |
2.40 | 2.00 | 2.20 | 7,334 |
| 26 Nov 24 |
2.20000 +0.15 |
2.25 | 2.00 | 2.15 | 110,000 |
| 25 Nov 24 |
2.05000 -0.10 |
2.20 | 1.90 | 2.15 | 1,351,209 |
| 22 Nov 24 |
2.15000 +0.00 |
2.15 | 2.10 | 2.15 | 262,506 |
| 21 Nov 24 |
2.15000 -0.10 |
2.20 | 2.00 | 2.20 | 1,464,254 |
| 20 Nov 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 20,000 |
| 19 Nov 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 71,109 |
| 18 Nov 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 120,034 |
| 15 Nov 24 |
2.25000 +0.00 |
2.25 | 2.24 | 2.25 | 13,706 |
| 14 Nov 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 16,941 |
| 13 Nov 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 6,624 |
| 12 Nov 24 |
2.25000 -0.15 |
2.25 | 2.20 | 2.25 | 304,969 |
| 11 Nov 24 |
2.40000 +0.00 |
2.40 | 2.30 | 2.40 | 98,702 |
| 08 Nov 24 |
2.40000 +0.00 |
2.40 | 2.30 | 2.40 | 20,000 |
| 07 Nov 24 |
2.40000 -0.05 |
2.41 | 2.30 | 2.41 | 155,582 |
| 06 Nov 24 |
2.45000 +0.00 |
2.45 | 2.42 | 2.45 | 20,510 |
| 05 Nov 24 |
2.45000 +0.00 |
2.45 | 2.32 | 2.45 | 13,542 |
| 04 Nov 24 |
2.45000 +0.05 |
2.45 | 2.30 | 2.40 | 233,955 |
| 01 Nov 24 |
2.40000 +0.00 |
2.43 | 2.30 | 2.40 | 31,465 |
| 31 Oct 24 |
2.40000 -0.10 |
2.40 | 2.30 | 2.40 | 504,712 |
| 30 Oct 24 |
2.50000 +0.20 |
2.56 | 2.21 | 2.30 | 308,996 |
| 29 Oct 24 |
2.30000 -0.08 |
2.39 | 2.20 | 2.30 | 3,495,160 |
| 28 Oct 24 |
2.38000 +0.13 |
2.38 | 2.30 | 2.30 | 129,597 |
| 25 Oct 24 |
2.25000 +0.00 |
2.27 | 2.20 | 2.25 | 1,638,962 |
| 23 Oct 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 13,029 |
| 21 Oct 24 |
2.25000 +0.00 |
2.28 | 2.25 | 2.25 | 23,956 |
| 18 Oct 24 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 699,528 |
| 17 Oct 24 |
2.25000 +0.00 |
2.29 | 2.20 | 2.25 | 31,249 |
| 16 Oct 24 |
2.25000 +0.00 |
2.26 | 2.20 | 2.26 | 20,000 |
| 15 Oct 24 |
2.25000 +0.00 |
2.29 | 2.23 | 2.25 | 362,225 |
| 14 Oct 24 |
2.25000 -0.05 |
2.35 | 2.25 | 2.30 | 25,531 |
| 11 Oct 24 |
2.30000 -0.10 |
2.30 | 2.20 | 2.30 | 304,845 |
| 10 Oct 24 |
2.40000 +0.00 |
2.40 | 2.30 | 2.40 | 1,500 |
| 07 Oct 24 |
2.40000 +0.00 |
2.40 | 2.30 | 2.40 | 117,768 |
| 03 Oct 24 |
2.40000 +0.00 |
2.40 | 2.30 | 2.40 | 1,087,056 |
| 02 Oct 24 |
2.40000 +0.00 |
2.40 | 2.31 | 2.40 | 260,720 |
| 01 Oct 24 |
2.40000 +0.00 |
2.49 | 2.34 | 2.40 | 159,503 |
| 30 Sep 24 |
2.40000 -0.25 |
2.64 | 2.34 | 2.64 | 571,880 |
| 27 Sep 24 |
2.65000 -0.05 |
2.68 | 2.60 | 2.68 | 33,272 |
| 25 Sep 24 |
2.70000 -0.10 |
2.78 | 2.60 | 2.78 | 40,300 |
| 23 Sep 24 |
2.80000 +0.10 |
2.80 | 2.60 | 2.70 | 389,762 |
| 20 Sep 24 |
2.70000 +0.00 |
2.70 | 2.60 | 2.70 | 2,389 |
| 19 Sep 24 |
2.70000 +0.00 |
2.70 | 2.60 | 2.70 | 40,000 |
| 17 Sep 24 |
2.70000 +0.00 |
2.70 | 2.60 | 2.70 | 192,229 |
| 16 Sep 24 |
2.70000 +0.00 |
2.80 | 2.62 | 2.70 | 58,661 |
| 13 Sep 24 |
2.70000 +0.05 |
2.79 | 2.70 | 2.70 | 281,000 |
| 12 Sep 24 |
2.65000 +0.05 |
2.69 | 2.50 | 2.60 | 236,746 |
| 11 Sep 24 |
2.60000 +0.05 |
2.60 | 2.50 | 2.55 | 370,000 |
| 10 Sep 24 |
2.55000 +0.00 |
2.55 | 2.52 | 2.55 | 1,000,000 |
| 09 Sep 24 |
2.55000 -0.10 |
2.60 | 2.40 | 2.60 | 592,141 |
| 06 Sep 24 |
2.65000 +0.00 |
2.65 | 2.60 | 2.65 | 88,575 |
| 05 Sep 24 |
2.65000 +0.15 |
2.65 | 2.40 | 2.50 | 1,074,264 |
| 04 Sep 24 |
2.50000 -0.15 |
2.59 | 2.40 | 2.59 | 186,585 |
| 03 Sep 24 |
2.65000 -0.15 |
2.65 | 2.40 | 2.65 | 112,243 |
| 02 Sep 24 |
2.80000 +0.00 |
3.00 | 2.60 | 2.80 | 215,834 |
| 30 Aug 24 |
2.80000 +0.50 |
3.00 | 2.47 | 2.47 | 1,451,331 |
| 29 Aug 24 |
2.30000 +0.00 |
2.38 | 2.14 | 2.30 | 54,000 |
| 28 Aug 24 |
2.30000 +0.05 |
2.30 | 2.00 | 2.25 | 754,126 |
| 27 Aug 24 |
2.25000 +0.00 |
2.25 | 2.21 | 2.25 | 20,000 |
| 23 Aug 24 |
2.25000 +0.00 |
2.40 | 2.20 | 2.25 | 37,468 |
| 22 Aug 24 |
2.25000 +0.00 |
2.40 | 2.25 | 2.25 | 104,874 |
| 21 Aug 24 |
2.25000 +0.00 |
2.37 | 2.25 | 2.25 | 118,053 |
| 20 Aug 24 |
2.25000 -0.10 |
2.25 | 2.14 | 2.25 | 244,192 |
| 19 Aug 24 |
2.35000 +0.00 |
2.45 | 2.20 | 2.35 | 587,429 |
| 16 Aug 24 |
2.35000 -0.05 |
2.35 | 2.30 | 2.35 | 78,000 |
| 15 Aug 24 |
2.40000 -0.05 |
2.49 | 2.39 | 2.45 | 404,992 |
| 14 Aug 24 |
2.45000 +0.00 |
2.45 | 2.40 | 2.45 | 2,560 |
| 13 Aug 24 |
2.45000 +0.00 |
2.50 | 2.40 | 2.45 | 95,010 |
| 12 Aug 24 |
2.45000 +0.05 |
2.75 | 2.40 | 2.40 | 1,033,959 |
| 09 Aug 24 |
2.40000 +0.60 |
2.60 | 2.00 | 2.00 | 1,975,038 |
| 08 Aug 24 |
1.80000 -0.03 |
1.92 | 1.80 | 1.83 | 69,684 |
| 07 Aug 24 |
1.82500 -0.02 |
1.92 | 1.83 | 1.85 | 55,015 |
| 06 Aug 24 |
1.85000 -0.05 |
2.00 | 1.81 | 1.90 | 115,849 |
| 05 Aug 24 |
1.90000 -0.30 |
2.11 | 1.90 | 2.11 | 340,000 |
| 02 Aug 24 |
2.20000 +0.00 |
2.28 | 2.10 | 2.20 | 553,940 |
| 01 Aug 24 |
2.20000 +0.00 |
2.30 | 2.10 | 2.20 | 44,135 |
| 31 Jul 24 |
2.20000 +0.00 |
2.40 | 2.14 | 2.25 | 202,129 |
| 30 Jul 24 |
2.20000 +0.25 |
2.30 | 1.80 | 1.95 | 2,170,022 |
| 29 Jul 24 |
1.95000 +0.00 |
2.09 | 1.83 | 1.95 | 169,583 |
| 26 Jul 24 |
1.95000 -0.20 |
2.30 | 1.92 | 2.15 | 1,441,896 |
| 25 Jul 24 |
2.15000 -0.15 |
2.40 | 2.15 | 2.30 | 1,119,050 |
| 24 Jul 24 |
2.30000 -0.20 |
2.49 | 2.10 | 2.49 | 1,040,486 |
| 23 Jul 24 |
2.50000 -0.15 |
2.60 | 2.40 | 2.60 | 577,200 |
| 22 Jul 24 |
2.65000 -0.20 |
2.70 | 2.65 | 2.70 | 30,000 |
| 19 Jul 24 |
2.85000 -0.05 |
2.85 | 2.70 | 2.85 | 69,231 |
| 18 Jul 24 |
2.90000 +0.00 |
2.90 | 2.80 | 2.90 | 628,496 |
| 17 Jul 24 |
2.90000 +0.25 |
2.90 | 2.70 | 2.70 | 403,563 |
| 16 Jul 24 |
2.65000 -0.45 |
3.00 | 2.60 | 3.00 | 880,819 |
| 15 Jul 24 |
3.10000 +0.18 |
3.48 | 2.91 | 2.92 | 2,551,069 |
| 12 Jul 24 |
2.92000 +0.00 |
2.94 | 2.84 | 2.92 | 360,129 |
| 11 Jul 24 |
2.92000 +0.07 |
2.92 | 2.84 | 2.85 | 313,579 |
| 10 Jul 24 |
2.85000 +0.20 |
2.85 | 2.69 | 2.69 | 435,721 |
| 09 Jul 24 |
2.65000 +0.00 |
2.67 | 2.65 | 2.65 | 187,212 |
| 08 Jul 24 |
2.65000 +0.00 |
2.70 | 2.63 | 2.65 | 202,158 |
| 05 Jul 24 |
2.65000 +0.00 |
2.75 | 2.65 | 2.65 | 393,882 |
| 04 Jul 24 |
2.65000 -0.20 |
2.80 | 2.65 | 2.80 | 271,188 |
| 03 Jul 24 |
2.85000 +0.00 |
2.87 | 2.85 | 2.85 | 148,840 |
| 02 Jul 24 |
2.85000 +0.00 |
2.90 | 2.85 | 2.85 | 30,040 |
| 01 Jul 24 |
2.85000 -0.20 |
2.90 | 2.80 | 2.90 | 71,985 |
| 28 Jun 24 |
3.05000 +0.15 |
3.11 | 2.90 | 2.90 | 479,590 |
| 27 Jun 24 |
2.90000 -0.25 |
3.15 | 2.80 | 3.15 | 1,666,415 |
| 26 Jun 24 |
3.15000 -0.20 |
3.70 | 3.05 | 3.35 | 1,387,284 |
| 25 Jun 24 |
3.35000 +0.42 |
3.39 | 2.95 | 2.95 | 4,407,155 |
| 24 Jun 24 |
2.93000 -0.32 |
3.19 | 2.80 | 3.19 | 1,890,546 |
| 21 Jun 24 |
3.25000 -1.30 |
4.50 | 2.70 | 4.50 | 6,942,666 |
| 20 Jun 24 |
4.55000 -2.95 |
7.25 | 4.50 | 7.25 | 3,825,864 |
| 19 Jun 24 |
7.50000 +0.00 |
7.55 | 7.50 | 7.50 | 112,607 |
| 18 Jun 24 |
7.50000 -0.13 |
7.50 | 7.50 | 7.50 | 48,641 |
| 17 Jun 24 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 102,774 |
| 14 Jun 24 |
7.62500 +0.00 |
7.71 | 7.53 | 7.63 | 140,287 |
| 13 Jun 24 |
7.62500 -0.88 |
8.40 | 7.50 | 8.40 | 590,512 |
| 11 Jun 24 |
8.50000 +0.00 |
8.50 | 8.25 | 8.50 | 10,314 |
| 10 Jun 24 |
8.50000 -0.38 |
8.80 | 8.45 | 8.80 | 78,174 |
| 05 Jun 24 |
8.87500 -0.13 |
8.88 | 8.75 | 8.88 | 54,895 |
| 04 Jun 24 |
9.00000 +0.00 |
9.00 | 8.77 | 9.00 | 12,461 |
| 03 Jun 24 |
9.00000 +0.00 |
9.10 | 8.77 | 9.00 | 49,271 |
| 31 May 24 |
9.00000 -0.38 |
9.26 | 9.00 | 9.26 | 116,555 |
| 30 May 24 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 77,157 |
| 29 May 24 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 22,286 |
| 28 May 24 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 45,746 |
| 24 May 24 |
9.37500 -0.25 |
9.50 | 9.25 | 9.50 | 20,108 |
| 23 May 24 |
9.62500 +0.00 |
9.63 | 9.50 | 9.63 | 184,098 |
| 22 May 24 |
9.62500 +0.00 |
9.70 | 9.50 | 9.63 | 167,996 |
| 21 May 24 |
9.62500 -0.25 |
9.76 | 9.50 | 9.76 | 118,647 |
| 20 May 24 |
9.87500 +0.00 |
9.88 | 9.76 | 9.88 | 211,153 |
| 17 May 24 |
9.87500 -0.38 |
10.80 | 9.80 | 10.25 | 411,147 |
| 16 May 24 |
10.25000 +0.50 |
10.48 | 9.53 | 9.75 | 821,612 |
| 15 May 24 |
9.75000 +1.00 |
9.75 | 8.62 | 8.75 | 326,355 |
| 14 May 24 |
8.75000 +0.00 |
8.90 | 8.75 | 8.75 | 5,561 |
| 13 May 24 |
8.75000 -0.25 |
8.75 | 8.50 | 8.75 | 303,555 |
| 10 May 24 |
9.00000 +0.00 |
9.00 | 8.50 | 9.00 | 282,435 |
| 09 May 24 |
9.00000 +0.13 |
9.15 | 8.65 | 8.75 | 137,073 |
| 07 May 24 |
8.87500 -0.25 |
9.32 | 8.63 | 9.13 | 464,056 |
| 03 May 24 |
9.12500 +0.00 |
9.28 | 8.77 | 9.13 | 54,240 |
| 02 May 24 |
9.12500 +0.00 |
9.35 | 8.79 | 9.13 | 5,437 |
| 01 May 24 |
9.12500 -0.07 |
9.40 | 8.77 | 9.00 | 23,451 |
| 30 Apr 24 |
9.20000 +0.57 |
9.48 | 8.82 | 8.82 | 272,044 |
| 29 Apr 24 |
8.62500 +0.00 |
8.63 | 8.45 | 8.63 | 42,000 |
| 26 Apr 24 |
8.62500 +0.00 |
8.95 | 8.42 | 8.63 | 91,800 |
| 25 Apr 24 |
8.62500 +0.13 |
9.00 | 8.36 | 8.50 | 174,846 |
| 24 Apr 24 |
8.50000 +0.00 |
8.74 | 8.50 | 8.50 | 75,000 |
| 23 Apr 24 |
8.50000 +0.25 |
8.87 | 8.28 | 8.28 | 80,646 |
| 19 Apr 24 |
8.25000 +0.00 |
8.30 | 8.04 | 8.25 | 45,412 |
| 18 Apr 24 |
8.25000 +0.00 |
8.41 | 8.07 | 8.25 | 59,696 |
| 17 Apr 24 |
8.25000 +0.00 |
8.43 | 8.25 | 8.25 | 5,492 |
| 16 Apr 24 |
8.25000 +0.00 |
8.44 | 8.04 | 8.25 | 31,929 |
| 15 Apr 24 |
8.25000 -0.80 |
9.03 | 8.04 | 9.03 | 361,413 |
| 12 Apr 24 |
9.05000 +0.00 |
9.05 | 8.60 | 9.05 | 75,164 |
| 11 Apr 24 |
9.05000 +0.00 |
9.05 | 8.72 | 9.05 | 215,813 |
| 10 Apr 24 |
9.05000 +0.00 |
9.10 | 8.70 | 9.05 | 39,872 |
| 09 Apr 24 |
9.05000 +0.00 |
9.49 | 8.77 | 9.05 | 60,638 |
| 08 Apr 24 |
9.05000 +0.05 |
9.50 | 8.94 | 9.00 | 287,712 |
| 05 Apr 24 |
9.00000 +0.00 |
9.25 | 8.68 | 9.00 | 76,388 |
| 04 Apr 24 |
9.00000 +0.00 |
9.40 | 8.67 | 9.00 | 308,756 |
| 03 Apr 24 |
9.00000 -0.50 |
9.38 | 8.50 | 9.38 | 189,301 |
| 02 Apr 24 |
9.50000 +0.50 |
9.90 | 9.09 | 9.09 | 689,684 |
| 28 Mar 24 |
9.00000 +0.00 |
9.00 | 8.50 | 9.00 | 100 |
| 27 Mar 24 |
9.00000 +0.00 |
9.10 | 8.50 | 9.00 | 37,138 |
| 26 Mar 24 |
9.00000 +0.00 |
9.00 | 8.53 | 9.00 | 25,641 |
| 25 Mar 24 |
9.00000 +0.00 |
9.40 | 8.50 | 9.00 | 390,821 |
| 22 Mar 24 |
9.00000 +0.25 |
9.20 | 8.71 | 8.75 | 271,673 |
| 21 Mar 24 |
8.75000 +0.50 |
10.48 | 8.66 | 9.00 | 1,658,757 |
| 20 Mar 24 |
8.25000 -0.25 |
8.86 | 8.25 | 8.50 | 263,268 |
| 19 Mar 24 |
8.50000 +0.00 |
8.75 | 8.00 | 8.50 | 30,431 |
| 18 Mar 24 |
8.50000 +0.50 |
8.50 | 7.66 | 8.00 | 251,652 |
| 15 Mar 24 |
8.00000 +0.25 |
8.00 | 7.50 | 7.75 | 419,207 |
| 14 Mar 24 |
7.75000 -0.25 |
7.75 | 7.50 | 7.75 | 11,876 |
| 12 Mar 24 |
8.00000 -0.50 |
8.87 | 7.80 | 8.50 | 161,086 |
| 11 Mar 24 |
8.50000 +1.40 |
8.97 | 6.78 | 7.10 | 339,964 |
| 08 Mar 24 |
7.10000 -0.25 |
7.48 | 6.83 | 7.35 | 35,824 |
| 07 Mar 24 |
7.35000 +0.45 |
7.35 | 6.70 | 6.90 | 58,000 |
| 06 Mar 24 |
6.90000 -0.60 |
7.05 | 6.65 | 7.05 | 81,142 |
| 05 Mar 24 |
7.50000 -0.20 |
7.60 | 7.05 | 7.50 | 51,741 |
| 04 Mar 24 |
7.70000 -0.55 |
8.00 | 7.47 | 8.00 | 177,669 |
| 01 Mar 24 |
8.25000 +0.00 |
8.32 | 8.00 | 8.25 | 122,788 |
| 29 Feb 24 |
8.25000 +0.00 |
8.31 | 8.01 | 8.25 | 67,767 |
| 28 Feb 24 |
8.25000 +0.00 |
8.50 | 8.15 | 8.25 | 30,370 |
| 27 Feb 24 |
8.25000 -0.25 |
8.25 | 8.00 | 8.25 | 221,213 |
| 26 Feb 24 |
8.50000 -0.50 |
8.55 | 8.00 | 8.55 | 76,756 |
| 23 Feb 24 |
9.00000 +0.00 |
9.49 | 8.62 | 9.00 | 48,806 |
| 22 Feb 24 |
9.00000 +0.00 |
9.40 | 8.52 | 9.00 | 72,874 |
| 21 Feb 24 |
9.00000 +0.25 |
9.00 | 8.50 | 8.75 | 99,458 |
| 20 Feb 24 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 1,052 |
| 19 Feb 24 |
8.75000 -0.50 |
9.00 | 8.23 | 9.00 | 193,200 |
| 16 Feb 24 |
9.25000 -0.25 |
9.98 | 8.63 | 9.25 | 74,303 |
| 15 Feb 24 |
9.50000 +0.50 |
10.00 | 8.52 | 9.00 | 332,123 |
| 14 Feb 24 |
9.00000 +0.00 |
9.50 | 8.75 | 9.00 | 13,399 |
| 13 Feb 24 |
9.00000 +0.00 |
9.50 | 9.00 | 9.00 | 15,642 |
| 12 Feb 24 |
9.00000 +0.00 |
9.50 | 8.60 | 9.00 | 14,264 |
| 09 Feb 24 |
9.00000 -1.00 |
10.20 | 8.75 | 10.00 | 95,618 |
| 08 Feb 24 |
10.00000 +1.00 |
10.53 | 8.75 | 9.00 | 325,219 |
| 07 Feb 24 |
9.00000 +1.00 |
9.41 | 8.47 | 8.47 | 458,084 |
| 06 Feb 24 |
8.00000 +0.00 |
8.30 | 8.00 | 8.00 | 29,242 |
| 05 Feb 24 |
8.00000 +0.10 |
8.18 | 7.50 | 7.90 | 75,538 |
| 02 Feb 24 |
7.90000 +0.15 |
7.90 | 7.53 | 7.75 | 74,766 |
| 01 Feb 24 |
7.75000 -0.25 |
8.00 | 7.44 | 8.00 | 71,404 |
| 31 Jan 24 |
8.00000 -0.25 |
8.13 | 7.50 | 8.13 | 90,296 |
| 30 Jan 24 |
8.25000 +0.00 |
8.72 | 8.10 | 8.25 | 236,225 |
| 29 Jan 24 |
8.25000 +1.40 |
8.45 | 7.16 | 7.16 | 303,178 |
| 26 Jan 24 |
6.85000 +0.00 |
7.20 | 6.85 | 6.85 | 695 |
| 25 Jan 24 |
6.85000 +0.00 |
7.20 | 6.85 | 6.85 | 10,083 |
| 24 Jan 24 |
6.85000 +0.00 |
7.16 | 6.50 | 6.85 | 30,841 |
| 23 Jan 24 |
6.85000 -0.15 |
7.18 | 6.81 | 7.00 | 26,798 |
| 19 Jan 24 |
7.00000 +0.00 |
7.35 | 6.50 | 7.00 | 25,123 |
| 18 Jan 24 |
7.00000 +0.00 |
7.40 | 7.00 | 7.00 | 2,405 |
| 17 Jan 24 |
7.00000 +0.25 |
7.00 | 6.76 | 6.76 | 82,185 |
| 16 Jan 24 |
6.75000 -0.50 |
7.43 | 6.50 | 7.25 | 228,151 |
| 15 Jan 24 |
7.25000 +0.85 |
7.47 | 6.52 | 6.52 | 245,335 |
| 12 Jan 24 |
6.40000 +0.15 |
6.49 | 6.30 | 6.30 | 125,000 |
| 11 Jan 24 |
6.25000 +0.10 |
6.36 | 5.85 | 6.15 | 283,269 |
| 10 Jan 24 |
6.15000 +0.15 |
6.15 | 5.80 | 5.90 | 158,038 |
| 09 Jan 24 |
6.00000 -0.75 |
6.72 | 6.00 | 6.72 | 239,814 |
| 08 Jan 24 |
6.75000 +0.00 |
6.75 | 6.72 | 6.75 | 631 |
| 05 Jan 24 |
6.75000 +0.00 |
7.00 | 6.51 | 6.75 | 52,781 |
| 04 Jan 24 |
6.75000 +0.00 |
6.95 | 6.50 | 6.75 | 149,728 |
| 03 Jan 24 |
6.75000 +1.50 |
7.49 | 6.18 | 6.18 | 1,823,123 |
| 02 Jan 24 |
5.25000 +0.00 |
5.45 | 5.00 | 5.25 | 56,980 |
| 29 Dec 23 |
5.25000 +0.00 |
5.40 | 5.25 | 5.25 | 20,186 |
| 28 Dec 23 |
5.25000 +0.00 |
5.45 | 5.25 | 5.25 | 55 |
| 27 Dec 23 |
5.25000 +0.15 |
5.45 | 4.74 | 5.10 | 136,722 |
| 22 Dec 23 |
5.10000 +0.00 |
5.22 | 5.10 | 5.10 | 20,000 |
| 21 Dec 23 |
5.10000 +0.00 |
5.22 | 4.71 | 5.10 | 169,159 |
| 20 Dec 23 |
5.10000 +0.00 |
5.10 | 4.10 | 5.10 | 1,216,744 |
| 19 Dec 23 |
5.10000 +0.00 |
5.20 | 5.00 | 5.10 | 210,596 |
| 18 Dec 23 |
5.10000 -0.15 |
5.30 | 5.00 | 5.25 | 109,806 |
| 15 Dec 23 |
5.25000 -2.00 |
5.60 | 5.02 | 5.25 | 1,497,001 |
| 14 Dec 23 |
7.25000 +1.25 |
7.35 | 6.20 | 6.20 | 643,378 |
| 13 Dec 23 |
6.00000 +0.40 |
6.00 | 5.84 | 5.84 | 108,458 |
| 12 Dec 23 |
5.60000 +0.35 |
5.69 | 5.05 | 5.25 | 151,698 |
| 11 Dec 23 |
5.25000 -0.35 |
5.50 | 5.20 | 5.50 | 66,870 |
| 08 Dec 23 |
5.60000 +0.00 |
5.60 | 5.21 | 5.60 | 4,691 |
| 07 Dec 23 |
5.60000 +0.00 |
5.60 | 5.22 | 5.60 | 20,000 |
| 06 Dec 23 |
5.60000 -0.15 |
5.60 | 5.21 | 5.60 | 107,515 |
| 05 Dec 23 |
5.75000 +0.00 |
5.78 | 5.50 | 5.75 | 112,321 |
| 04 Dec 23 |
5.75000 -0.05 |
5.88 | 5.60 | 5.80 | 17,200 |
| 01 Dec 23 |
5.80000 +0.00 |
5.98 | 5.60 | 5.80 | 61,693 |
| 30 Nov 23 |
5.80000 -0.25 |
5.80 | 5.61 | 5.80 | 36,602 |
| 29 Nov 23 |
6.05000 +0.00 |
6.24 | 5.61 | 6.05 | 65,287 |
| 28 Nov 23 |
6.05000 -0.10 |
6.30 | 5.50 | 6.15 | 1,284,824 |
| 24 Nov 23 |
6.15000 +0.00 |
6.15 | 6.00 | 6.15 | 78,183 |
| 23 Nov 23 |
6.15000 +0.00 |
6.25 | 6.01 | 6.15 | 107,829 |
| 22 Nov 23 |
6.15000 +0.00 |
6.27 | 6.08 | 6.15 | 17,794 |
| 21 Nov 23 |
6.15000 +0.00 |
6.30 | 6.15 | 6.15 | 2 |
| 20 Nov 23 |
6.15000 +0.00 |
6.15 | 6.01 | 6.15 | 60 |
| 17 Nov 23 |
6.15000 +0.00 |
6.15 | 6.08 | 6.15 | 12,608 |
| 15 Nov 23 |
6.15000 +0.00 |
6.28 | 6.08 | 6.15 | 46,263 |
| 14 Nov 23 |
6.15000 -0.10 |
6.30 | 6.15 | 6.25 | 2 |
| 13 Nov 23 |
6.25000 +0.00 |
6.25 | 6.13 | 6.25 | 48,896 |
| 10 Nov 23 |
6.25000 +0.00 |
6.49 | 6.13 | 6.25 | 113,187 |
| 09 Nov 23 |
6.25000 +0.00 |
6.25 | 6.11 | 6.25 | 3,782 |
| 08 Nov 23 |
6.25000 +0.15 |
6.25 | 6.05 | 6.10 | 127,500 |
| 07 Nov 23 |
6.10000 +0.00 |
6.18 | 6.10 | 6.10 | 10,147 |
| 06 Nov 23 |
6.10000 -0.05 |
6.20 | 6.06 | 6.15 | 29,637 |
| 03 Nov 23 |
6.15000 +0.00 |
6.29 | 6.15 | 6.15 | 1 |
| 02 Nov 23 |
6.15000 +0.00 |
6.20 | 6.15 | 6.15 | 16,064 |
| 01 Nov 23 |
6.15000 +0.00 |
6.20 | 6.06 | 6.15 | 9,810 |
| 31 Oct 23 |
6.15000 +0.00 |
6.20 | 6.15 | 6.15 | 5,027 |
| 30 Oct 23 |
6.15000 -0.25 |
6.50 | 6.00 | 6.40 | 129,887 |
| 27 Oct 23 |
6.40000 -0.15 |
6.74 | 6.30 | 6.55 | 154,551 |
| 26 Oct 23 |
6.55000 -0.20 |
6.75 | 6.31 | 6.75 | 154,111 |
| 25 Oct 23 |
6.75000 +0.00 |
6.75 | 6.66 | 6.75 | 10,404 |
| 23 Oct 23 |
6.75000 +0.00 |
7.00 | 6.66 | 6.75 | 89,378 |
| 20 Oct 23 |
6.75000 +0.00 |
6.95 | 6.75 | 6.75 | 72 |
| 19 Oct 23 |
6.75000 +0.00 |
6.75 | 6.66 | 6.75 | 3,313 |
| 18 Oct 23 |
6.75000 -0.25 |
7.40 | 6.70 | 7.00 | 300,019 |
| 17 Oct 23 |
7.00000 +0.15 |
7.45 | 6.52 | 6.85 | 530,453 |
| 16 Oct 23 |
6.85000 -0.40 |
7.20 | 6.70 | 7.20 | 707,636 |
| 13 Oct 23 |
7.25000 +0.00 |
7.35 | 7.25 | 7.25 | 8,232 |
| 12 Oct 23 |
7.25000 +0.00 |
7.25 | 7.02 | 7.25 | 49,036 |
| 11 Oct 23 |
7.25000 +0.00 |
7.25 | 7.16 | 7.25 | 14,321 |
| 10 Oct 23 |
7.25000 +0.00 |
7.25 | 7.16 | 7.25 | 5 |
| 09 Oct 23 |
7.25000 +0.00 |
7.25 | 7.23 | 7.25 | 15,948 |
| 05 Oct 23 |
7.25000 +0.00 |
7.45 | 7.05 | 7.25 | 52,734 |
| 04 Oct 23 |
7.25000 -0.10 |
7.40 | 7.00 | 7.35 | 291,711 |
| 02 Oct 23 |
7.35000 +0.00 |
7.47 | 7.26 | 7.35 | 145,519 |
| 29 Sep 23 |
7.35000 -0.15 |
7.80 | 7.20 | 7.50 | 238,979 |
| 28 Sep 23 |
7.50000 +0.10 |
7.80 | 7.30 | 7.30 | 82,559 |
| 27 Sep 23 |
7.40000 -0.20 |
7.50 | 7.30 | 7.50 | 199,392 |
| 26 Sep 23 |
7.60000 -0.15 |
8.00 | 7.50 | 7.75 | 254,085 |
| 25 Sep 23 |
7.75000 -1.50 |
9.00 | 7.00 | 9.00 | 1,183,962 |
| 22 Sep 23 |
9.25000 +0.15 |
9.47 | 9.01 | 9.10 | 192,862 |
| 21 Sep 23 |
9.10000 +0.40 |
9.10 | 8.51 | 8.70 | 54,468 |
| 20 Sep 23 |
8.70000 +0.30 |
8.99 | 8.30 | 8.40 | 2,451,407 |
| 19 Sep 23 |
8.40000 -0.10 |
8.49 | 8.37 | 8.37 | 453,704 |
| 18 Sep 23 |
8.50000 +0.10 |
8.50 | 7.68 | 8.40 | 577,951 |
| 15 Sep 23 |
8.40000 +0.00 |
8.40 | 8.32 | 8.40 | 109,801 |
| 14 Sep 23 |
8.40000 +0.00 |
8.46 | 8.32 | 8.40 | 63,797 |
| 13 Sep 23 |
8.40000 +0.00 |
8.40 | 8.13 | 8.40 | 128,632 |
| 11 Sep 23 |
8.40000 -0.25 |
8.58 | 8.10 | 8.58 | 58,027 |
| 08 Sep 23 |
8.65000 +0.00 |
8.65 | 8.30 | 8.65 | 2,520 |
| 07 Sep 23 |
8.65000 +0.00 |
8.65 | 8.05 | 8.65 | 362,447 |
| 06 Sep 23 |
8.65000 +0.00 |
8.65 | 8.30 | 8.65 | 50,000 |
| 05 Sep 23 |
8.65000 -0.10 |
8.65 | 8.48 | 8.65 | 26,411 |
| 04 Sep 23 |
8.75000 +0.00 |
8.75 | 8.00 | 8.75 | 57,500 |
| 01 Sep 23 |
8.75000 +0.00 |
8.75 | 8.51 | 8.75 | 101,486 |
| 31 Aug 23 |
8.75000 +0.05 |
8.75 | 8.51 | 8.75 | 50,000 |
| 30 Aug 23 |
8.70000 +0.30 |
8.73 | 8.30 | 8.40 | 117,725 |
| 29 Aug 23 |
8.40000 -0.70 |
9.00 | 8.30 | 9.00 | 158,510 |
| 25 Aug 23 |
9.10000 +0.00 |
9.10 | 9.00 | 9.10 | 50,214 |
| 24 Aug 23 |
9.10000 +0.00 |
9.12 | 9.00 | 9.10 | 53,500 |
| 23 Aug 23 |
9.10000 +0.00 |
9.12 | 8.96 | 9.10 | 67,626 |
| 22 Aug 23 |
9.10000 +0.00 |
9.15 | 9.00 | 9.10 | 47,164 |
| 21 Aug 23 |
9.10000 -0.35 |
9.40 | 9.05 | 9.40 | 240,624 |
| 18 Aug 23 |
9.45000 -0.25 |
9.69 | 9.40 | 9.55 | 203,188 |
| 17 Aug 23 |
9.70000 +0.00 |
9.75 | 9.45 | 9.70 | 115,231 |
| 16 Aug 23 |
9.70000 +0.00 |
9.70 | 9.53 | 9.70 | 13,540 |
| 15 Aug 23 |
9.70000 +0.00 |
9.89 | 9.70 | 9.70 | 5,747 |
| 14 Aug 23 |
9.70000 -0.13 |
10.10 | 9.54 | 9.82 | 64,010 |
| 11 Aug 23 |
9.82500 -0.30 |
10.20 | 9.82 | 10.20 | 35,457 |
| 10 Aug 23 |
10.12500 -0.13 |
10.24 | 10.01 | 10.24 | 69,646 |
| 09 Aug 23 |
10.25000 +0.00 |
10.27 | 10.10 | 10.25 | 115,030 |
| 08 Aug 23 |
10.25000 -1.13 |
11.70 | 10.00 | 11.38 | 1,958,571 |
| 07 Aug 23 |
11.37500 +1.48 |
11.74 | 9.80 | 9.90 | 941,254 |
| 03 Aug 23 |
9.90000 +0.00 |
9.93 | 9.80 | 9.90 | 9,950 |
| 02 Aug 23 |
9.90000 +0.00 |
9.90 | 9.80 | 9.90 | 130,896 |
| 01 Aug 23 |
9.90000 +0.00 |
9.90 | 9.80 | 9.90 | 66 |
| 31 Jul 23 |
9.90000 +0.00 |
9.90 | 9.73 | 9.90 | 30,751 |
| 28 Jul 23 |
9.90000 +0.00 |
10.00 | 9.81 | 9.90 | 5,549 |
| 27 Jul 23 |
9.90000 +0.00 |
9.90 | 9.81 | 9.90 | 6,002 |
| 26 Jul 23 |
9.90000 +0.00 |
9.90 | 9.81 | 9.90 | 13,160 |
| 25 Jul 23 |
9.90000 +0.00 |
9.90 | 9.83 | 9.90 | 5,086 |
| 24 Jul 23 |
9.90000 +0.05 |
9.90 | 9.81 | 9.85 | 25,000 |
| 21 Jul 23 |
9.85000 +0.05 |
9.85 | 9.81 | 9.81 | 26,157 |
| 20 Jul 23 |
9.80000 +0.15 |
9.80 | 9.50 | 9.65 | 183,175 |
| 19 Jul 23 |
9.65000 +0.10 |
9.65 | 9.35 | 9.55 | 309,615 |
| 18 Jul 23 |
9.55000 -0.05 |
9.61 | 9.30 | 9.60 | 56,800 |
| 17 Jul 23 |
9.60000 +0.15 |
10.25 | 9.50 | 10.00 | 971,335 |
| 14 Jul 23 |
9.45000 +0.05 |
9.45 | 9.30 | 9.40 | 154,750 |
| 13 Jul 23 |
9.40000 +0.00 |
9.40 | 9.30 | 9.40 | 40,118 |
| 12 Jul 23 |
9.40000 -0.20 |
9.40 | 9.26 | 9.40 | 15,000 |
| 11 Jul 23 |
9.60000 -0.15 |
9.60 | 9.25 | 9.60 | 100,000 |
| 10 Jul 23 |
9.75000 -0.05 |
9.75 | 9.50 | 9.75 | 42,277 |
| 07 Jul 23 |
9.80000 +0.00 |
9.80 | 9.60 | 9.80 | 6,511 |
| 06 Jul 23 |
9.80000 +0.00 |
9.80 | 9.60 | 9.80 | 32,563 |
| 05 Jul 23 |
9.80000 +0.00 |
9.87 | 9.60 | 9.80 | 13,010 |
| 04 Jul 23 |
9.80000 +0.15 |
9.80 | 9.60 | 9.65 | 5,000 |
| 03 Jul 23 |
9.65000 +0.00 |
9.68 | 9.65 | 9.65 | 29,663 |
| 30 Jun 23 |
9.65000 +0.05 |
9.70 | 9.55 | 9.60 | 224,154 |
| 29 Jun 23 |
9.60000 -0.75 |
10.44 | 9.52 | 10.35 | 115,852 |
| 28 Jun 23 |
10.35000 +0.00 |
10.48 | 10.00 | 10.15 | 166,555 |
| 27 Jun 23 |
10.35000 -2.52 |
12.69 | 10.29 | 12.69 | 1,111,707 |
| 26 Jun 23 |
12.87500 -0.38 |
13.02 | 12.75 | 13.02 | 22,746 |
| 22 Jun 23 |
13.25000 +0.00 |
13.40 | 13.25 | 13.25 | 38 |
| 21 Jun 23 |
13.25000 -0.38 |
13.50 | 13.25 | 13.50 | 10,000 |
| 20 Jun 23 |
13.62500 +0.00 |
13.63 | 13.50 | 13.63 | 15,756 |
| 19 Jun 23 |
13.62500 +0.00 |
13.63 | 13.50 | 13.63 | 322 |
| 16 Jun 23 |
13.62500 -0.38 |
13.63 | 13.50 | 13.63 | 54,074 |
| 15 Jun 23 |
14.00000 +0.25 |
14.00 | 13.70 | 13.75 | 188,747 |
| 14 Jun 23 |
13.75000 +0.00 |
13.75 | 13.50 | 13.75 | 6,433 |
| 12 Jun 23 |
13.75000 +0.00 |
13.75 | 13.60 | 13.75 | 4,157 |
| 09 Jun 23 |
13.75000 +0.00 |
13.75 | 13.60 | 13.75 | 29,485 |
| 08 Jun 23 |
13.75000 +1.25 |
13.99 | 12.90 | 12.90 | 427,146 |
| 07 Jun 23 |
12.50000 +0.00 |
12.98 | 12.12 | 12.50 | 6,392 |
| 06 Jun 23 |
12.50000 -0.75 |
13.00 | 12.50 | 13.00 | 111,535 |
| 05 Jun 23 |
13.25000 +0.00 |
13.73 | 13.20 | 13.73 | 139,583 |
| 02 Jun 23 |
13.25000 +0.00 |
13.49 | 13.01 | 13.25 | 3,177 |
| 31 May 23 |
13.25000 +0.00 |
13.41 | 13.25 | 13.25 | 2,000 |
| 30 May 23 |
13.25000 +0.00 |
13.50 | 13.00 | 13.25 | 103,129 |
| 26 May 23 |
13.25000 -1.00 |
14.00 | 13.25 | 14.00 | 165,006 |
| 25 May 23 |
14.25000 +0.00 |
14.25 | 14.01 | 14.25 | 7,214 |
| 24 May 23 |
14.25000 -0.38 |
14.25 | 14.05 | 14.25 | 55,000 |
| 23 May 23 |
14.62500 -0.38 |
14.86 | 14.50 | 14.86 | 133,700 |
| 22 May 23 |
15.00000 +0.00 |
15.19 | 14.86 | 15.00 | 22,392 |
| 19 May 23 |
15.00000 +0.00 |
15.00 | 14.86 | 15.00 | 52,477 |
| 18 May 23 |
15.00000 +0.25 |
15.25 | 15.00 | 15.00 | 57,385 |
| 17 May 23 |
14.75000 -0.38 |
14.75 | 14.56 | 14.75 | 26,489 |
| 16 May 23 |
15.12500 +0.00 |
15.13 | 15.03 | 15.13 | 136,567 |
| 15 May 23 |
15.12500 +0.00 |
15.48 | 15.01 | 15.13 | 9,384 |
| 12 May 23 |
15.12500 +0.00 |
15.49 | 15.00 | 15.13 | 15,279 |
| 11 May 23 |
15.12500 +0.13 |
15.45 | 14.83 | 15.00 | 70,361 |
| 10 May 23 |
15.00000 -0.25 |
15.45 | 15.00 | 15.25 | 22,879 |
| 09 May 23 |
15.25000 -0.50 |
15.50 | 15.25 | 15.50 | 32,192 |
| 05 May 23 |
15.75000 +0.00 |
15.75 | 15.50 | 15.75 | 8,550 |
| 04 May 23 |
15.75000 +3.00 |
15.95 | 12.90 | 12.90 | 678,224 |
| 03 May 23 |
12.75000 +0.25 |
13.00 | 12.35 | 12.50 | 138,166 |
| 02 May 23 |
12.50000 -0.25 |
13.00 | 12.25 | 12.75 | 82,242 |
| 28 Apr 23 |
12.75000 -0.25 |
12.82 | 12.75 | 12.82 | 3,864 |
| 27 Apr 23 |
13.00000 -0.13 |
13.24 | 12.81 | 13.13 | 42,038 |
| 26 Apr 23 |
13.12500 +0.00 |
13.13 | 12.82 | 13.13 | 152 |
| 25 Apr 23 |
13.12500 +0.00 |
13.25 | 12.86 | 13.13 | 9,233 |
| 24 Apr 23 |
13.12500 +0.00 |
13.25 | 12.76 | 13.13 | 83,551 |
| 21 Apr 23 |
13.12500 +0.00 |
13.19 | 12.76 | 13.13 | 73,929 |
| 20 Apr 23 |
13.12500 +0.00 |
13.25 | 13.13 | 13.13 | 747 |
| 19 Apr 23 |
13.12500 +0.00 |
13.25 | 12.89 | 13.13 | 32,500 |
| 18 Apr 23 |
13.12500 +0.63 |
13.49 | 12.90 | 12.90 | 191,846 |
| 17 Apr 23 |
12.50000 +0.13 |
12.74 | 12.23 | 12.38 | 57,939 |
| 14 Apr 23 |
12.37500 -0.88 |
13.40 | 12.23 | 13.25 | 248,895 |
| 13 Apr 23 |
13.25000 -0.13 |
13.43 | 13.25 | 13.38 | 5,220 |
| 12 Apr 23 |
13.37500 +0.00 |
13.48 | 13.07 | 13.38 | 3,670 |
| 11 Apr 23 |
13.37500 +0.13 |
13.58 | 13.01 | 13.25 | 49,475 |
| 06 Apr 23 |
13.25000 +0.00 |
13.44 | 13.01 | 13.25 | 17,148 |
| 05 Apr 23 |
13.25000 +0.13 |
13.46 | 13.03 | 13.13 | 69,210 |
| 04 Apr 23 |
13.12500 -0.88 |
14.23 | 13.03 | 14.00 | 137,721 |
| 03 Apr 23 |
14.00000 +0.00 |
14.00 | 13.60 | 14.00 | 75,000 |
| 31 Mar 23 |
14.00000 -0.63 |
14.25 | 13.60 | 14.25 | 5,182 |
| 30 Mar 23 |
14.62500 +0.75 |
14.90 | 14.00 | 14.25 | 331,831 |
| 29 Mar 23 |
13.87500 +0.00 |
13.95 | 13.51 | 13.88 | 3,026 |
| 28 Mar 23 |
13.87500 +0.00 |
13.88 | 13.51 | 13.88 | 848 |
| 24 Mar 23 |
13.87500 +0.00 |
14.24 | 13.70 | 13.88 | 32,000 |
| 23 Mar 23 |
13.87500 +0.63 |
13.88 | 13.50 | 13.50 | 80,214 |
| 22 Mar 23 |
13.25000 -0.50 |
13.64 | 13.02 | 13.64 | 44,324 |
| 21 Mar 23 |
13.75000 +1.00 |
14.00 | 13.00 | 13.00 | 173,841 |
| 20 Mar 23 |
12.75000 -1.50 |
14.00 | 12.69 | 14.00 | 174,545 |
| 17 Mar 23 |
14.25000 +0.50 |
14.34 | 13.55 | 13.75 | 182,680 |
| 16 Mar 23 |
13.75000 +0.00 |
13.75 | 13.55 | 13.75 | 12,307 |
| 15 Mar 23 |
13.75000 -1.38 |
14.52 | 13.00 | 14.52 | 383,136 |
| 14 Mar 23 |
15.12500 +0.00 |
15.13 | 15.02 | 15.13 | 5,700 |
| 13 Mar 23 |
15.12500 -0.63 |
15.60 | 14.50 | 15.60 | 146,716 |
| 10 Mar 23 |
15.75000 -0.25 |
15.75 | 15.26 | 15.75 | 63,000 |
| 09 Mar 23 |
16.00000 -0.25 |
16.38 | 15.66 | 16.25 | 11,959 |
| 08 Mar 23 |
16.25000 -0.50 |
16.98 | 16.00 | 16.75 | 66,208 |
| 07 Mar 23 |
16.75000 +0.00 |
17.42 | 16.53 | 16.75 | 183,997 |
| 06 Mar 23 |
16.75000 +2.25 |
17.00 | 14.88 | 14.88 | 693,746 |
| 03 Mar 23 |
14.50000 +0.00 |
15.00 | 14.06 | 14.50 | 47,222 |
| 02 Mar 23 |
14.50000 +0.00 |
14.67 | 14.50 | 14.50 | 34 |
| 01 Mar 23 |
14.50000 -0.50 |
14.67 | 14.01 | 14.67 | 52,329 |
| 28 Feb 23 |
15.00000 -0.75 |
15.45 | 14.60 | 15.45 | 185,021 |
| 27 Feb 23 |
15.75000 +0.25 |
15.75 | 15.26 | 15.75 | 21,064 |
| 24 Feb 23 |
15.50000 +0.00 |
15.59 | 15.15 | 15.59 | 72,909 |
| 23 Feb 23 |
15.50000 -0.13 |
15.64 | 15.20 | 15.63 | 152,000 |
| 22 Feb 23 |
15.62500 -0.13 |
15.99 | 15.55 | 15.75 | 42,182 |
| 21 Feb 23 |
15.75000 +0.00 |
15.75 | 15.50 | 15.75 | 100,000 |
| 20 Feb 23 |
15.75000 +0.00 |
16.09 | 15.75 | 15.75 | 19,901 |
| 17 Feb 23 |
15.75000 -0.13 |
15.97 | 15.51 | 15.88 | 53,136 |
| 16 Feb 23 |
15.87500 -0.13 |
16.19 | 15.76 | 16.00 | 59,193 |
| 15 Feb 23 |
16.00000 +1.38 |
16.00 | 14.65 | 14.65 | 313,588 |
| 14 Feb 23 |
14.62500 -0.38 |
15.20 | 14.37 | 15.00 | 93,889 |
| 13 Feb 23 |
15.00000 +0.38 |
15.00 | 14.35 | 14.63 | 193,726 |
| 10 Feb 23 |
14.62500 -1.00 |
15.31 | 14.31 | 15.31 | 82,761 |
| 09 Feb 23 |
15.62500 +0.13 |
15.85 | 15.06 | 15.50 | 145,582 |
| 08 Feb 23 |
15.50000 +0.75 |
15.50 | 14.81 | 14.81 | 37,155 |
| 07 Feb 23 |
14.75000 +0.88 |
15.22 | 13.77 | 13.88 | 441,744 |
| 06 Feb 23 |
13.87500 -0.38 |
14.10 | 13.80 | 14.10 | 61,435 |
| 03 Feb 23 |
14.25000 -0.25 |
14.50 | 14.20 | 14.50 | 43,758 |
| 02 Feb 23 |
14.50000 +0.00 |
14.59 | 14.20 | 14.50 | 133,877 |
| 01 Feb 23 |
14.50000 +0.13 |
14.75 | 14.16 | 14.38 | 58,420 |
| 31 Jan 23 |
14.37500 -0.63 |
15.00 | 14.01 | 15.00 | 99,100 |
| 30 Jan 23 |
15.00000 -0.25 |
15.25 | 14.01 | 15.25 | 365,576 |
| 27 Jan 23 |
15.25000 -0.50 |
15.78 | 15.05 | 15.75 | 66,975 |
| 26 Jan 23 |
15.75000 +0.00 |
15.80 | 15.75 | 15.75 | 50,000 |
| 25 Jan 23 |
15.75000 -0.75 |
16.34 | 15.52 | 16.34 | 106,744 |
| 24 Jan 23 |
16.50000 -0.38 |
17.01 | 15.50 | 16.88 | 209,766 |
| 23 Jan 23 |
16.87500 +3.13 |
17.26 | 15.00 | 15.00 | 1,757,060 |
| 20 Jan 23 |
13.75000 +1.00 |
14.00 | 12.55 | 12.88 | 369,652 |
| 19 Jan 23 |
12.75000 -0.13 |
13.00 | 12.57 | 12.88 | 111,000 |
| 18 Jan 23 |
12.87500 -0.25 |
12.91 | 12.76 | 12.91 | 85,883 |
| 17 Jan 23 |
13.12500 -0.13 |
13.50 | 12.50 | 13.25 | 303,677 |
| 16 Jan 23 |
13.25000 -0.75 |
14.85 | 13.05 | 14.00 | 251,886 |
| 13 Jan 23 |
14.00000 +1.88 |
14.49 | 12.06 | 12.13 | 474,425 |
| 12 Jan 23 |
12.12500 -0.50 |
12.74 | 12.05 | 12.63 | 267,550 |
| 11 Jan 23 |
12.62500 -0.25 |
12.85 | 12.50 | 12.85 | 54,608 |
| 10 Jan 23 |
12.87500 -0.50 |
13.99 | 12.75 | 13.63 | 446,166 |
| 09 Jan 23 |
13.37500 -0.25 |
13.51 | 13.26 | 13.51 | 236,650 |
| 06 Jan 23 |
13.62500 -0.63 |
14.40 | 13.10 | 14.25 | 373,891 |
| 05 Jan 23 |
14.25000 -0.25 |
14.99 | 14.01 | 14.50 | 87,190 |
| 04 Jan 23 |
14.50000 -0.75 |
15.00 | 14.00 | 15.00 | 212,998 |
| 03 Jan 23 |
15.25000 -0.13 |
15.49 | 15.01 | 15.38 | 29,895 |
| 30 Dec 22 |
15.37500 +0.00 |
15.51 | 15.05 | 15.38 | 11,000 |
| 29 Dec 22 |
15.37500 +0.00 |
15.38 | 15.01 | 15.38 | 4,435 |
| 28 Dec 22 |
15.37500 +0.13 |
15.69 | 14.59 | 15.25 | 322,654 |
| 23 Dec 22 |
15.25000 +0.00 |
15.68 | 15.20 | 15.25 | 65,643 |
| 22 Dec 22 |
15.25000 -0.50 |
15.75 | 15.25 | 15.75 | 34,212 |
| 21 Dec 22 |
15.75000 +0.13 |
15.90 | 14.67 | 15.63 | 188,716 |
| 20 Dec 22 |
15.62500 +0.75 |
16.00 | 14.76 | 14.88 | 215,605 |
| 19 Dec 22 |
14.87500 +0.50 |
15.00 | 14.25 | 14.38 | 215,671 |
| 16 Dec 22 |
14.37500 -1.38 |
15.70 | 13.10 | 15.70 | 536,838 |
| 15 Dec 22 |
15.75000 -2.38 |
18.10 | 15.00 | 18.10 | 425,088 |
| 14 Dec 22 |
18.12500 -0.25 |
18.13 | 17.85 | 18.13 | 24,242 |
| 13 Dec 22 |
18.37500 -0.13 |
18.50 | 17.75 | 18.50 | 136,092 |
| 12 Dec 22 |
18.50000 +1.00 |
19.00 | 17.60 | 17.60 | 152,787 |
| 09 Dec 22 |
17.50000 +2.00 |
18.50 | 15.11 | 15.50 | 458,243 |
| 08 Dec 22 |
15.50000 -0.50 |
15.65 | 15.50 | 15.65 | 78,833 |
| 07 Dec 22 |
16.00000 +1.13 |
16.49 | 14.80 | 14.88 | 98,566 |
| 06 Dec 22 |
14.87500 +0.13 |
15.00 | 14.50 | 14.50 | 94,304 |
| 02 Dec 22 |
14.75000 +0.00 |
14.75 | 14.55 | 14.75 | 13,587 |
| 01 Dec 22 |
14.75000 +0.00 |
14.94 | 14.55 | 14.75 | 1,003 |
| 30 Nov 22 |
14.75000 +0.00 |
15.00 | 14.75 | 14.75 | 25,000 |
| 29 Nov 22 |
14.75000 -0.75 |
15.39 | 14.51 | 15.39 | 84,582 |
| 28 Nov 22 |
15.50000 -0.25 |
15.50 | 15.00 | 15.50 | 12,231 |
| 25 Nov 22 |
15.75000 +0.00 |
15.75 | 15.00 | 15.75 | 16,264 |
| 24 Nov 22 |
15.75000 +0.25 |
15.75 | 15.00 | 15.50 | 61,777 |
| 23 Nov 22 |
15.50000 +0.00 |
15.50 | 15.01 | 15.50 | 15,697 |
| 22 Nov 22 |
15.50000 +0.00 |
15.50 | 15.40 | 15.50 | 9,737 |
| 21 Nov 22 |
15.50000 +0.00 |
15.50 | 15.01 | 15.50 | 8,953 |
| 18 Nov 22 |
15.50000 +0.00 |
15.50 | 15.01 | 15.50 | 1,060 |
| 17 Nov 22 |
15.50000 -0.50 |
15.50 | 15.05 | 15.50 | 160,000 |
| 16 Nov 22 |
16.00000 +0.25 |
16.45 | 15.50 | 16.00 | 33,664 |
| 15 Nov 22 |
15.75000 +0.00 |
16.00 | 15.61 | 15.75 | 7,763 |
| 14 Nov 22 |
15.75000 +0.00 |
16.00 | 15.75 | 15.75 | 1,490 |
| 11 Nov 22 |
15.75000 +0.63 |
16.00 | 15.17 | 15.17 | 77,777 |
| 10 Nov 22 |
15.12500 +0.00 |
15.17 | 14.76 | 15.13 | 20,068 |
| 09 Nov 22 |
15.12500 -0.13 |
15.20 | 14.75 | 15.20 | 71,042 |
| 08 Nov 22 |
15.25000 +0.00 |
15.40 | 15.25 | 15.25 | 35,000 |
| 07 Nov 22 |
15.25000 +0.00 |
15.31 | 15.00 | 15.25 | 7,100 |
| 04 Nov 22 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 5,524 |
| 03 Nov 22 |
15.25000 +0.00 |
15.25 | 15.24 | 15.25 | 33,523 |
| 02 Nov 22 |
15.25000 +0.00 |
15.27 | 15.00 | 15.25 | 10,139 |
| 01 Nov 22 |
15.25000 +0.00 |
15.27 | 15.00 | 15.25 | 12,985 |
| 31 Oct 22 |
15.25000 +0.00 |
15.32 | 15.00 | 15.25 | 7,411 |
| 28 Oct 22 |
15.25000 +0.00 |
15.28 | 14.81 | 15.25 | 50,780 |
| 27 Oct 22 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 15,542 |
| 26 Oct 22 |
15.25000 +0.00 |
15.49 | 13.65 | 15.25 | 299,727 |
| 25 Oct 22 |
15.25000 -1.13 |
16.19 | 14.77 | 16.19 | 34,903 |
| 24 Oct 22 |
16.37500 +0.00 |
16.38 | 15.75 | 16.38 | 15,924 |
| 21 Oct 22 |
16.37500 +0.00 |
16.38 | 15.75 | 16.38 | 5,911 |
| 20 Oct 22 |
16.37500 +0.00 |
16.38 | 16.23 | 16.38 | 20,587 |
| 19 Oct 22 |
16.37500 +0.00 |
16.38 | 16.25 | 16.38 | 196 |
| 18 Oct 22 |
16.37500 -0.13 |
16.38 | 16.00 | 16.38 | 39,657 |
| 17 Oct 22 |
16.50000 +0.13 |
16.50 | 16.01 | 16.38 | 38,723 |
| 14 Oct 22 |
16.37500 +0.00 |
16.38 | 16.30 | 16.38 | 5,000 |
| 13 Oct 22 |
16.37500 +0.00 |
16.38 | 16.25 | 16.38 | 3,758 |
| 12 Oct 22 |
16.37500 +0.00 |
16.38 | 16.27 | 16.38 | 6,299 |
| 11 Oct 22 |
16.37500 +0.00 |
16.38 | 16.25 | 16.38 | 3,000 |
| 10 Oct 22 |
16.37500 +0.00 |
16.38 | 16.25 | 16.38 | 31,333 |
| 07 Oct 22 |
16.37500 +0.00 |
16.38 | 16.25 | 16.38 | 2,794 |
| 06 Oct 22 |
16.37500 +0.00 |
16.50 | 16.28 | 16.38 | 7,197 |
| 05 Oct 22 |
16.37500 +0.00 |
16.38 | 16.25 | 16.38 | 19,938 |
| 04 Oct 22 |
16.37500 +0.00 |
16.38 | 16.31 | 16.38 | 300 |
| 03 Oct 22 |
16.37500 +0.00 |
16.38 | 16.33 | 16.38 | 2,826 |
| 30 Sep 22 |
16.37500 -0.88 |
16.92 | 16.25 | 16.92 | 89,908 |
| 29 Sep 22 |
17.25000 +0.00 |
17.25 | 16.92 | 17.25 | 11,799 |
| 28 Sep 22 |
17.25000 +0.50 |
17.25 | 16.55 | 17.00 | 37,812 |
| 27 Sep 22 |
16.75000 +0.00 |
16.75 | 16.64 | 16.75 | 6,474 |
| 26 Sep 22 |
16.75000 +0.00 |
16.75 | 16.65 | 16.75 | 8,440 |
| 23 Sep 22 |
16.75000 -0.50 |
17.40 | 16.51 | 17.25 | 217,150 |
| 22 Sep 22 |
17.25000 -1.00 |
18.50 | 17.00 | 18.25 | 439,899 |
| 21 Sep 22 |
18.25000 -0.25 |
18.45 | 18.02 | 18.45 | 11,035 |
| 20 Sep 22 |
18.50000 +0.00 |
18.50 | 18.01 | 18.50 | 13,938 |
| 16 Sep 22 |
18.50000 +0.00 |
18.80 | 18.20 | 18.50 | 35,866 |
| 15 Sep 22 |
18.50000 +0.00 |
18.80 | 18.21 | 18.50 | 543 |
| 14 Sep 22 |
18.50000 +0.00 |
18.80 | 18.20 | 18.50 | 18,538 |
| 13 Sep 22 |
18.50000 -1.00 |
19.50 | 18.20 | 19.50 | 199,189 |
| 12 Sep 22 |
19.50000 +0.00 |
19.50 | 19.40 | 19.50 | 2,000 |
| 09 Sep 22 |
19.50000 +0.00 |
19.50 | 18.51 | 19.50 | 27,466 |
| 08 Sep 22 |
19.50000 +0.25 |
19.90 | 18.50 | 19.25 | 74,500 |
| 07 Sep 22 |
19.25000 +0.15 |
19.50 | 18.22 | 19.10 | 62,569 |
| 06 Sep 22 |
19.10000 +0.10 |
19.48 | 18.22 | 19.00 | 40,895 |
| 05 Sep 22 |
19.00000 -1.25 |
20.40 | 18.61 | 20.25 | 104,156 |
| 02 Sep 22 |
20.25000 +1.00 |
20.44 | 19.35 | 19.35 | 99,174 |
| 01 Sep 22 |
19.25000 -0.25 |
20.00 | 19.13 | 19.50 | 57,447 |
| 31 Aug 22 |
19.50000 +0.50 |
19.68 | 19.36 | 19.36 | 21,039 |
| 30 Aug 22 |
19.00000 +0.25 |
19.49 | 18.54 | 18.75 | 61,732 |
| 26 Aug 22 |
18.75000 +0.50 |
18.99 | 18.45 | 18.45 | 23,542 |
| 25 Aug 22 |
18.25000 +0.00 |
18.50 | 18.00 | 18.25 | 25,170 |
| 24 Aug 22 |
18.25000 -0.13 |
18.49 | 18.16 | 18.38 | 26,275 |
| 23 Aug 22 |
18.37500 -0.63 |
19.38 | 18.04 | 19.00 | 160,884 |
| 22 Aug 22 |
19.00000 -2.00 |
20.99 | 18.55 | 20.99 | 362,139 |
| 19 Aug 22 |
21.00000 +0.00 |
21.48 | 20.91 | 21.00 | 45,697 |
| 18 Aug 22 |
21.00000 -0.75 |
21.68 | 21.00 | 21.68 | 30,000 |
| 17 Aug 22 |
21.75000 +0.75 |
21.78 | 21.08 | 21.75 | 37,596 |
| 16 Aug 22 |
21.00000 -0.75 |
22.17 | 21.00 | 21.75 | 34,782 |
| 15 Aug 22 |
21.75000 +0.25 |
22.27 | 20.00 | 21.50 | 278,459 |
| 12 Aug 22 |
21.50000 +0.00 |
21.50 | 21.00 | 21.50 | 81,331 |
| 11 Aug 22 |
21.50000 +0.00 |
21.50 | 21.05 | 21.50 | 21,910 |
| 10 Aug 22 |
21.50000 +0.00 |
21.50 | 21.08 | 21.50 | 5,154 |
| 09 Aug 22 |
21.50000 +0.00 |
21.60 | 21.50 | 21.50 | 11,724 |
| 08 Aug 22 |
21.50000 -0.50 |
21.63 | 21.04 | 21.63 | 8,826 |
| 05 Aug 22 |
22.00000 +0.60 |
22.00 | 21.21 | 22.00 | 36,803 |
| 04 Aug 22 |
21.40000 +0.40 |
21.80 | 21.17 | 21.80 | 47,826 |
| 03 Aug 22 |
21.00000 -0.75 |
21.51 | 21.00 | 21.51 | 159,169 |
| 02 Aug 22 |
21.75000 -1.00 |
22.80 | 21.00 | 22.75 | 110,241 |
| 01 Aug 22 |
22.75000 +0.00 |
22.94 | 22.00 | 22.50 | 1,841 |
| 29 Jul 22 |
22.75000 +0.00 |
22.95 | 22.11 | 22.75 | 11,188 |
| 28 Jul 22 |
22.75000 +0.00 |
23.00 | 22.27 | 22.75 | 15,449 |
| 26 Jul 22 |
22.75000 -0.75 |
23.29 | 22.00 | 23.29 | 39,266 |
| 25 Jul 22 |
23.50000 +0.00 |
23.60 | 23.27 | 23.50 | 47,694 |
| 22 Jul 22 |
23.50000 +0.00 |
23.75 | 23.21 | 23.50 | 75,232 |
| 21 Jul 22 |
23.50000 +2.50 |
23.80 | 21.50 | 21.50 | 79,289 |
| 20 Jul 22 |
21.00000 +0.75 |
21.00 | 19.77 | 20.25 | 125,262 |
| 19 Jul 22 |
20.25000 +0.25 |
20.80 | 19.21 | 20.00 | 137,339 |
| 18 Jul 22 |
20.00000 +0.00 |
20.68 | 19.02 | 20.00 | 13,741 |
| 15 Jul 22 |
20.00000 -0.50 |
20.00 | 19.00 | 20.00 | 36,926 |
| 14 Jul 22 |
20.50000 +0.00 |
20.68 | 20.05 | 20.50 | 5,075 |
| 12 Jul 22 |
20.50000 +0.00 |
20.98 | 20.49 | 20.50 | 108,730 |
| 11 Jul 22 |
20.50000 -0.25 |
20.91 | 20.26 | 20.75 | 65,600 |
| 08 Jul 22 |
20.75000 +0.00 |
20.75 | 20.03 | 20.75 | 15,214 |
| 07 Jul 22 |
20.75000 +0.00 |
20.83 | 20.18 | 20.75 | 57,068 |
| 06 Jul 22 |
20.75000 +2.00 |
21.49 | 19.21 | 19.21 | 732,371 |
| 05 Jul 22 |
18.75000 -0.75 |
19.50 | 18.75 | 19.50 | 66,639 |
| 04 Jul 22 |
19.50000 -0.50 |
20.00 | 18.50 | 19.50 | 84,107 |
| 01 Jul 22 |
20.00000 -1.75 |
22.29 | 19.00 | 21.75 | 96,625 |
| 30 Jun 22 |
21.75000 -1.00 |
22.50 | 21.20 | 22.50 | 53,080 |
| 29 Jun 22 |
22.75000 -0.75 |
23.58 | 22.00 | 23.50 | 62,243 |
| 28 Jun 22 |
23.50000 +0.50 |
23.99 | 23.00 | 23.75 | 112,504 |
| 27 Jun 22 |
23.00000 +0.00 |
23.30 | 23.00 | 23.00 | 9,835 |
| 24 Jun 22 |
23.00000 +1.00 |
23.30 | 21.50 | 22.00 | 179,823 |
| 23 Jun 22 |
22.00000 -1.00 |
23.27 | 21.60 | 23.00 | 115,585 |
| 22 Jun 22 |
23.00000 +0.25 |
23.00 | 22.70 | 22.75 | 10,529 |
| 21 Jun 22 |
22.75000 -1.25 |
23.60 | 22.50 | 23.60 | 209,835 |
| 20 Jun 22 |
24.00000 -0.75 |
24.50 | 23.77 | 24.50 | 97,002 |
| 17 Jun 22 |
24.75000 -0.75 |
25.50 | 24.50 | 25.50 | 94,446 |
| 16 Jun 22 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 6,629 |
| 15 Jun 22 |
25.50000 +0.00 |
26.00 | 25.06 | 25.50 | 24,053 |
| 14 Jun 22 |
25.50000 -2.00 |
26.48 | 25.00 | 26.48 | 212,197 |
| 13 Jun 22 |
27.50000 -0.25 |
27.50 | 26.50 | 27.50 | 21,360 |
| 10 Jun 22 |
27.75000 +0.25 |
27.75 | 27.10 | 27.50 | 40,547 |
| 09 Jun 22 |
27.50000 -0.25 |
27.89 | 27.08 | 27.75 | 71,148 |
| 08 Jun 22 |
27.75000 +0.25 |
27.90 | 26.20 | 27.50 | 196,237 |
| 07 Jun 22 |
27.50000 -0.75 |
27.66 | 27.30 | 27.66 | 42,368 |
| 06 Jun 22 |
28.25000 -0.40 |
28.60 | 27.53 | 28.60 | 121,981 |
| 01 Jun 22 |
28.65000 +0.00 |
28.65 | 27.96 | 28.65 | 6,681 |
| 31 May 22 |
28.65000 +0.25 |
28.65 | 27.81 | 28.40 | 62,796 |
| 30 May 22 |
28.40000 -0.35 |
28.92 | 27.60 | 28.75 | 104,532 |
| 27 May 22 |
28.75000 +0.00 |
29.00 | 28.50 | 28.75 | 10,314 |
| 26 May 22 |
28.75000 -2.50 |
30.98 | 28.75 | 30.98 | 238,537 |
| 25 May 22 |
31.25000 +2.25 |
31.63 | 28.00 | 29.00 | 438,567 |
| 24 May 22 |
29.00000 +0.00 |
29.00 | 28.13 | 29.00 | 11,734 |
| 23 May 22 |
29.00000 -0.50 |
29.40 | 27.76 | 29.40 | 71,900 |
| 20 May 22 |
29.50000 +0.00 |
29.60 | 29.20 | 29.50 | 35,606 |
| 19 May 22 |
29.50000 -1.00 |
31.10 | 28.00 | 31.10 | 522,223 |
| 18 May 22 |
30.50000 -0.50 |
31.30 | 29.00 | 31.00 | 351,123 |
| 17 May 22 |
31.00000 -0.50 |
31.10 | 30.00 | 31.10 | 96,886 |
| 16 May 22 |
31.50000 +0.00 |
31.50 | 30.81 | 31.50 | 41,000 |
| 13 May 22 |
31.50000 +0.75 |
31.90 | 31.12 | 31.12 | 99,556 |
| 12 May 22 |
30.75000 +0.00 |
31.42 | 30.13 | 30.75 | 618,818 |
| 11 May 22 |
30.75000 +0.00 |
31.25 | 30.31 | 30.75 | 33,823 |
| 10 May 22 |
30.75000 +0.00 |
31.25 | 30.05 | 30.75 | 48,453 |
| 09 May 22 |
30.75000 -1.00 |
32.50 | 30.59 | 31.75 | 82,538 |
| 06 May 22 |
31.75000 -0.75 |
33.00 | 31.01 | 32.50 | 148,874 |
| 05 May 22 |
32.50000 -0.25 |
32.50 | 32.35 | 32.50 | 25,250 |
| 04 May 22 |
32.75000 +0.00 |
33.00 | 32.00 | 32.75 | 186,546 |
| 03 May 22 |
32.75000 +0.00 |
33.10 | 32.00 | 32.75 | 66,514 |
| 29 Apr 22 |
32.75000 +0.75 |
33.20 | 31.43 | 32.00 | 159,431 |
| 28 Apr 22 |
32.00000 -0.90 |
32.88 | 31.55 | 32.88 | 132,140 |
| 27 Apr 22 |
32.90000 +0.40 |
33.00 | 30.89 | 32.50 | 469,656 |
| 26 Apr 22 |
32.50000 +2.25 |
33.00 | 29.80 | 30.25 | 342,217 |
| 25 Apr 22 |
30.25000 +0.25 |
30.80 | 29.10 | 30.00 | 190,041 |
| 22 Apr 22 |
30.00000 -0.50 |
30.29 | 30.00 | 30.29 | 62,669 |
| 21 Apr 22 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 24,064 |
| 20 Apr 22 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 55,682 |
| 19 Apr 22 |
30.50000 -0.50 |
31.25 | 29.89 | 31.00 | 118,285 |
| 14 Apr 22 |
31.00000 -0.50 |
31.60 | 30.25 | 31.50 | 198,905 |
| 13 Apr 22 |
31.50000 +0.00 |
31.75 | 30.00 | 31.50 | 128,055 |
| 12 Apr 22 |
31.50000 +0.00 |
31.80 | 31.10 | 31.10 | 77,694 |
| 11 Apr 22 |
31.50000 +0.00 |
32.50 | 30.00 | 31.75 | 402,006 |
| 08 Apr 22 |
31.50000 +0.25 |
31.50 | 29.20 | 31.25 | 660,630 |
| 07 Apr 22 |
31.25000 -1.00 |
31.95 | 30.60 | 31.95 | 103,003 |
| 06 Apr 22 |
32.25000 +1.25 |
33.40 | 31.50 | 31.50 | 390,119 |
| 05 Apr 22 |
31.00000 +1.50 |
31.90 | 30.00 | 30.00 | 204,069 |
| 04 Apr 22 |
29.50000 +0.50 |
30.00 | 29.40 | 29.40 | 80,849 |
| 01 Apr 22 |
29.00000 +2.10 |
30.00 | 27.75 | 27.75 | 259,277 |
| 31 Mar 22 |
26.90000 +0.40 |
27.78 | 25.14 | 26.50 | 645,562 |
| 30 Mar 22 |
26.50000 -1.00 |
27.04 | 26.10 | 27.04 | 135,741 |
| 29 Mar 22 |
27.50000 -0.50 |
27.80 | 26.70 | 27.80 | 176,755 |
| 28 Mar 22 |
28.00000 -1.00 |
28.90 | 27.21 | 28.90 | 38,835 |
| 25 Mar 22 |
29.00000 +0.00 |
29.00 | 27.25 | 29.00 | 97,018 |
| 24 Mar 22 |
29.00000 +0.00 |
29.90 | 28.34 | 29.50 | 56,123 |
| 23 Mar 22 |
29.00000 -0.20 |
29.50 | 28.00 | 29.00 | 38,568 |
| 22 Mar 22 |
29.20000 +0.00 |
29.75 | 28.65 | 29.20 | 45,387 |
| 21 Mar 22 |
29.20000 +0.00 |
29.84 | 28.99 | 29.20 | 17,855 |
| 18 Mar 22 |
29.20000 -0.30 |
29.50 | 28.00 | 29.50 | 170,759 |
| 17 Mar 22 |
29.50000 -0.50 |
29.50 | 28.50 | 29.50 | 48,178 |
| 16 Mar 22 |
30.00000 -0.50 |
30.00 | 30.00 | 30.00 | 15,273 |
| 15 Mar 22 |
30.50000 -0.50 |
30.90 | 30.00 | 30.90 | 17,818 |
| 14 Mar 22 |
31.00000 +0.00 |
32.00 | 30.11 | 31.00 | 153,945 |
| 11 Mar 22 |
31.00000 +1.50 |
31.86 | 29.51 | 30.00 | 224,531 |
| 10 Mar 22 |
29.50000 +0.00 |
29.99 | 29.01 | 29.50 | 99,505 |
| 09 Mar 22 |
29.50000 +1.50 |
31.68 | 27.23 | 28.00 | 362,741 |
| 08 Mar 22 |
28.00000 -0.50 |
28.00 | 27.03 | 28.00 | 47,935 |
| 07 Mar 22 |
28.50000 +0.80 |
29.00 | 27.50 | 28.20 | 94,545 |
| 04 Mar 22 |
27.70000 +0.00 |
28.39 | 26.12 | 27.70 | 393,501 |
| 03 Mar 22 |
27.70000 +0.20 |
28.39 | 27.16 | 27.50 | 158,242 |
| 02 Mar 22 |
27.50000 -1.50 |
28.10 | 26.80 | 28.10 | 273,877 |
| 01 Mar 22 |
29.00000 +1.80 |
31.98 | 28.00 | 28.00 | 621,178 |
| 28 Feb 22 |
27.20000 +1.00 |
27.20 | 26.02 | 26.20 | 90,277 |
| 25 Feb 22 |
26.20000 -0.60 |
26.90 | 25.20 | 26.80 | 233,701 |
| 24 Feb 22 |
26.80000 -1.20 |
27.69 | 25.20 | 27.69 | 459,211 |
| 23 Feb 22 |
28.00000 +0.50 |
28.64 | 26.53 | 27.50 | 141,985 |
| 22 Feb 22 |
27.50000 -0.60 |
27.99 | 27.01 | 27.80 | 110,928 |
| 21 Feb 22 |
28.10000 -0.60 |
28.75 | 27.00 | 28.70 | 116,002 |
| 18 Feb 22 |
28.70000 +0.20 |
29.00 | 28.00 | 28.50 | 174,756 |
| 17 Feb 22 |
28.50000 +0.00 |
28.99 | 28.08 | 28.50 | 84,112 |
| 16 Feb 22 |
28.50000 +2.00 |
29.00 | 26.00 | 26.50 | 144,447 |
| 15 Feb 22 |
26.50000 +0.00 |
26.90 | 26.41 | 26.50 | 144,682 |
| 14 Feb 22 |
26.50000 -1.00 |
27.70 | 26.25 | 27.50 | 257,402 |
| 11 Feb 22 |
27.50000 +0.00 |
28.00 | 26.89 | 27.50 | 131,716 |
| 10 Feb 22 |
27.50000 -1.00 |
28.40 | 27.00 | 28.40 | 93,882 |
| 09 Feb 22 |
28.50000 -1.00 |
29.01 | 28.00 | 29.01 | 276,716 |
| 08 Feb 22 |
29.50000 +2.00 |
29.61 | 27.34 | 27.50 | 230,948 |
| 07 Feb 22 |
27.50000 -0.30 |
28.10 | 26.80 | 27.80 | 525,801 |
| 04 Feb 22 |
27.80000 -0.90 |
28.77 | 27.30 | 28.70 | 148,490 |
| 03 Feb 22 |
28.70000 +0.00 |
29.10 | 28.25 | 28.70 | 129,483 |
| 02 Feb 22 |
28.70000 -1.30 |
29.99 | 28.00 | 29.99 | 179,271 |
| 01 Feb 22 |
30.00000 +0.00 |
30.00 | 29.95 | 30.00 | 45,057 |
| 31 Jan 22 |
30.00000 +0.00 |
30.38 | 29.65 | 30.00 | 86,380 |
| 28 Jan 22 |
30.00000 +0.00 |
30.18 | 29.44 | 30.00 | 63,253 |
| 27 Jan 22 |
30.00000 -0.50 |
30.24 | 28.88 | 30.24 | 392,501 |
| 26 Jan 22 |
30.50000 +0.00 |
31.00 | 30.16 | 30.50 | 89,746 |
| 25 Jan 22 |
30.50000 +0.50 |
31.72 | 30.01 | 30.01 | 428,457 |
| 24 Jan 22 |
30.00000 +0.00 |
31.00 | 29.10 | 30.00 | 264,372 |
| 21 Jan 22 |
30.00000 -0.80 |
30.80 | 29.55 | 30.80 | 249,511 |
| 20 Jan 22 |
30.80000 -1.60 |
32.56 | 30.38 | 32.40 | 319,464 |
| 19 Jan 22 |
32.40000 +1.90 |
32.98 | 29.03 | 30.50 | 797,463 |
| 18 Jan 22 |
30.50000 -1.00 |
31.40 | 30.01 | 31.40 | 101,473 |
| 17 Jan 22 |
31.50000 +0.00 |
31.50 | 31.10 | 31.50 | 44,388 |
| 14 Jan 22 |
31.50000 -0.70 |
32.10 | 31.00 | 32.10 | 358,623 |
| 13 Jan 22 |
32.20000 -1.50 |
33.40 | 32.00 | 33.40 | 74,830 |
| 12 Jan 22 |
33.70000 -0.30 |
34.50 | 33.01 | 34.00 | 212,011 |
| 11 Jan 22 |
34.00000 -0.30 |
34.68 | 34.00 | 34.30 | 163,659 |
| 10 Jan 22 |
34.30000 +0.80 |
34.99 | 33.55 | 33.55 | 268,519 |
| 07 Jan 22 |
33.50000 +1.70 |
34.00 | 31.63 | 31.80 | 182,088 |
| 06 Jan 22 |
31.80000 -0.50 |
32.44 | 31.67 | 32.30 | 126,334 |
| 05 Jan 22 |
32.30000 +0.10 |
32.50 | 31.00 | 32.00 | 449,331 |
| 04 Jan 22 |
32.20000 -1.60 |
33.27 | 31.10 | 33.27 | 211,328 |
| 31 Dec 21 |
33.80000 -0.20 |
33.80 | 33.40 | 33.80 | 1,981 |
| 30 Dec 21 |
34.00000 +0.00 |
34.09 | 33.30 | 34.00 | 46,122 |
| 29 Dec 21 |
34.00000 +0.40 |
34.29 | 33.61 | 34.00 | 304,824 |
| 24 Dec 21 |
33.60000 -0.60 |
34.38 | 33.40 | 34.20 | 109,025 |
| 23 Dec 21 |
34.20000 +0.50 |
34.90 | 33.40 | 33.70 | 202,498 |
| 22 Dec 21 |
33.70000 +3.00 |
34.00 | 30.60 | 30.70 | 211,190 |
| 21 Dec 21 |
30.70000 -0.50 |
31.30 | 30.10 | 31.20 | 83,136 |
| 20 Dec 21 |
31.20000 -1.80 |
33.44 | 31.10 | 33.00 | 294,906 |
| 17 Dec 21 |
33.00000 +0.50 |
33.70 | 32.22 | 32.50 | 145,615 |
| 16 Dec 21 |
32.50000 -1.50 |
33.97 | 32.00 | 33.97 | 321,501 |
| 15 Dec 21 |
34.00000 +0.00 |
34.24 | 33.30 | 34.00 | 220,662 |
| 14 Dec 21 |
34.00000 +1.50 |
37.00 | 33.00 | 36.00 | 650,219 |
| 13 Dec 21 |
32.50000 -0.70 |
33.33 | 32.25 | 33.20 | 108,364 |
| 10 Dec 21 |
33.20000 -1.30 |
34.94 | 33.00 | 34.00 | 427,642 |
| 09 Dec 21 |
34.50000 +1.80 |
36.90 | 33.00 | 33.00 | 1,458,984 |
| 08 Dec 21 |
32.70000 +0.20 |
33.50 | 32.25 | 32.50 | 133,140 |
| 07 Dec 21 |
32.50000 +0.00 |
33.09 | 32.10 | 32.50 | 236,655 |
| 06 Dec 21 |
32.50000 +0.50 |
33.00 | 31.50 | 32.00 | 115,362 |
| 03 Dec 21 |
32.00000 +2.80 |
33.60 | 29.00 | 29.20 | 590,348 |
| 02 Dec 21 |
29.20000 -1.10 |
29.80 | 29.00 | 29.80 | 94,693 |
| 01 Dec 21 |
30.30000 +0.00 |
30.30 | 29.61 | 30.30 | 129,813 |
| 30 Nov 21 |
30.30000 +0.90 |
30.90 | 29.44 | 29.44 | 365,758 |
| 29 Nov 21 |
29.40000 -1.10 |
32.00 | 29.00 | 30.50 | 592,085 |
| 26 Nov 21 |
30.50000 -2.80 |
33.06 | 29.00 | 33.06 | 777,684 |
| 25 Nov 21 |
33.30000 -0.20 |
34.72 | 33.00 | 33.50 | 108,639 |
| 24 Nov 21 |
33.50000 -3.00 |
36.20 | 33.50 | 36.20 | 268,603 |
| 23 Nov 21 |
36.50000 +2.50 |
37.82 | 34.00 | 34.00 | 519,909 |
| 22 Nov 21 |
34.00000 +0.00 |
34.96 | 34.00 | 34.00 | 56,494 |
| 19 Nov 21 |
34.00000 -0.50 |
34.75 | 33.35 | 34.50 | 160,155 |
| 18 Nov 21 |
34.50000 -2.50 |
37.19 | 33.60 | 37.00 | 396,465 |
| 17 Nov 21 |
37.00000 +2.00 |
37.28 | 35.00 | 35.00 | 305,724 |
| 16 Nov 21 |
35.00000 +1.00 |
36.98 | 33.10 | 34.00 | 663,166 |
| 15 Nov 21 |
34.00000 +5.00 |
38.00 | 31.00 | 31.00 | 3,024,386 |
| 12 Nov 21 |
29.00000 +0.50 |
29.98 | 27.00 | 28.50 | 91,026 |
| 11 Nov 21 |
28.50000 +0.50 |
30.95 | 28.00 | 28.00 | 474,356 |
| 10 Nov 21 |
28.00000 +1.00 |
28.98 | 26.80 | 27.00 | 101,060 |
| 09 Nov 21 |
27.00000 -2.00 |
28.93 | 26.10 | 28.93 | 329,648 |
| 08 Nov 21 |
29.00000 -0.20 |
29.90 | 28.40 | 29.20 | 143,451 |
| 05 Nov 21 |
29.20000 +0.00 |
29.88 | 28.60 | 29.20 | 137,864 |
| 04 Nov 21 |
29.20000 +0.00 |
29.46 | 28.45 | 29.20 | 153,933 |
| 03 Nov 21 |
29.20000 +1.60 |
29.90 | 27.20 | 27.60 | 278,528 |
| 02 Nov 21 |
27.60000 -2.20 |
30.58 | 27.60 | 29.80 | 559,469 |
| 01 Nov 21 |
29.80000 +1.30 |
30.90 | 28.50 | 28.50 | 959,527 |
| 29 Oct 21 |
28.50000 +1.00 |
28.89 | 26.60 | 27.50 | 303,448 |
| 28 Oct 21 |
27.50000 -0.30 |
27.90 | 26.52 | 27.80 | 169,851 |
| 27 Oct 21 |
27.80000 +0.00 |
28.54 | 27.08 | 27.80 | 172,743 |
| 26 Oct 21 |
27.80000 -0.20 |
28.80 | 26.24 | 28.00 | 193,500 |
| 25 Oct 21 |
28.00000 +0.50 |
28.40 | 27.00 | 27.50 | 139,851 |
| 22 Oct 21 |
27.50000 -1.00 |
28.82 | 25.00 | 28.50 | 404,035 |
| 21 Oct 21 |
28.50000 -1.00 |
29.50 | 28.00 | 29.50 | 84,413 |
| 20 Oct 21 |
29.50000 +1.00 |
30.00 | 28.00 | 28.50 | 294,184 |
| 19 Oct 21 |
28.50000 +1.00 |
28.91 | 26.50 | 27.50 | 468,926 |
| 18 Oct 21 |
27.50000 +1.70 |
27.97 | 25.03 | 25.80 | 366,279 |
| 15 Oct 21 |
25.80000 +1.20 |
27.00 | 24.30 | 24.50 | 341,334 |
| 14 Oct 21 |
24.60000 +0.00 |
25.00 | 24.23 | 24.60 | 317,049 |
| 13 Oct 21 |
24.60000 -1.50 |
25.56 | 24.40 | 25.56 | 78,021 |
| 12 Oct 21 |
26.10000 +0.00 |
26.23 | 25.20 | 26.10 | 51,321 |
| 11 Oct 21 |
26.10000 +0.60 |
27.40 | 25.10 | 25.50 | 237,753 |
| 08 Oct 21 |
25.50000 +0.00 |
26.00 | 25.10 | 25.50 | 54,295 |
| 07 Oct 21 |
25.50000 +1.20 |
25.55 | 23.81 | 24.50 | 413,558 |
| 06 Oct 21 |
24.30000 +1.80 |
24.59 | 21.01 | 22.50 | 361,710 |
| 05 Oct 21 |
22.50000 +1.00 |
22.80 | 22.10 | 22.10 | 64,395 |
| 04 Oct 21 |
21.50000 -0.50 |
21.90 | 21.00 | 21.90 | 133,558 |
| 01 Oct 21 |
22.00000 -0.50 |
23.00 | 21.00 | 22.50 | 167,211 |
| 30 Sep 21 |
22.50000 +1.30 |
23.00 | 21.22 | 21.22 | 579,833 |
| 29 Sep 21 |
21.20000 +2.00 |
21.90 | 19.84 | 19.84 | 296,698 |
| 28 Sep 21 |
19.20000 +0.00 |
20.00 | 19.00 | 19.20 | 14,005 |
| 27 Sep 21 |
19.20000 +0.45 |
19.50 | 18.60 | 18.75 | 23,972 |
| 24 Sep 21 |
18.75000 +0.00 |
19.50 | 18.30 | 18.75 | 94,631 |
| 23 Sep 21 |
18.75000 -0.75 |
19.50 | 18.30 | 19.50 | 77,725 |
| 22 Sep 21 |
19.50000 +0.00 |
19.70 | 19.02 | 19.50 | 141,490 |
| 21 Sep 21 |
19.50000 +0.30 |
20.00 | 19.00 | 19.20 | 91,386 |
| 20 Sep 21 |
19.20000 +0.70 |
19.70 | 18.05 | 18.50 | 247,626 |
| 17 Sep 21 |
18.50000 -0.25 |
19.00 | 17.60 | 18.75 | 186,104 |
| 16 Sep 21 |
18.75000 +0.00 |
18.75 | 18.08 | 18.75 | 30,890 |
| 15 Sep 21 |
18.75000 +0.00 |
19.00 | 18.11 | 18.75 | 119,375 |
| 14 Sep 21 |
18.75000 -0.25 |
19.70 | 18.26 | 19.00 | 145,191 |
| 13 Sep 21 |
19.00000 -1.50 |
20.70 | 17.51 | 20.50 | 444,796 |
| 10 Sep 21 |
20.50000 -0.50 |
21.00 | 20.00 | 21.00 | 30,687 |
| 09 Sep 21 |
21.00000 +0.00 |
21.00 | 20.08 | 21.00 | 56,255 |
| 08 Sep 21 |
21.00000 +0.00 |
21.90 | 20.20 | 21.00 | 11,270 |
| 07 Sep 21 |
21.00000 +0.00 |
21.90 | 20.40 | 21.00 | 29,121 |
| 06 Sep 21 |
21.00000 +0.00 |
21.50 | 20.26 | 21.00 | 53,000 |
| 02 Sep 21 |
21.00000 -0.30 |
21.60 | 20.77 | 21.30 | 22,915 |
| 01 Sep 21 |
21.30000 +0.10 |
21.30 | 20.42 | 21.20 | 212,156 |
| 31 Aug 21 |
21.20000 +0.00 |
21.83 | 20.70 | 21.20 | 48,247 |
| 27 Aug 21 |
21.20000 +0.20 |
21.84 | 21.20 | 21.20 | 12,481 |
| 26 Aug 21 |
21.00000 -0.30 |
21.70 | 20.61 | 21.30 | 217,183 |
| 25 Aug 21 |
21.30000 +0.00 |
21.40 | 20.90 | 21.30 | 80,681 |
| 24 Aug 21 |
21.30000 +0.00 |
22.01 | 20.61 | 21.30 | 247,918 |
| 23 Aug 21 |
21.30000 -0.70 |
21.50 | 20.61 | 21.30 | 100,204 |
| 20 Aug 21 |
22.00000 +1.00 |
22.00 | 20.15 | 21.00 | 110,182 |
| 19 Aug 21 |
21.00000 +0.50 |
21.60 | 20.15 | 20.50 | 72,454 |
| 18 Aug 21 |
20.50000 -0.80 |
21.50 | 20.10 | 21.30 | 449,748 |
| 17 Aug 21 |
21.30000 +0.00 |
21.78 | 20.85 | 21.30 | 106,450 |
| 16 Aug 21 |
21.30000 -0.50 |
21.40 | 20.85 | 21.40 | 38,429 |
| 13 Aug 21 |
21.80000 +0.00 |
22.60 | 21.02 | 21.80 | 113,446 |
| 12 Aug 21 |
21.80000 +0.00 |
22.50 | 21.02 | 21.80 | 72,655 |
| 11 Aug 21 |
21.80000 +0.00 |
21.80 | 21.02 | 21.80 | 61,877 |
| 10 Aug 21 |
21.80000 +0.00 |
21.80 | 21.02 | 21.80 | 94,759 |
| 09 Aug 21 |
21.80000 +0.00 |
21.90 | 21.02 | 21.80 | 47,570 |
| 06 Aug 21 |
21.80000 +0.00 |
21.90 | 21.16 | 21.80 | 12,590 |
| 05 Aug 21 |
21.80000 +0.00 |
21.90 | 21.15 | 21.80 | 122,612 |
| 04 Aug 21 |
21.80000 +0.20 |
21.95 | 21.00 | 21.60 | 138,175 |
| 03 Aug 21 |
21.60000 +0.00 |
22.00 | 21.12 | 21.60 | 21,910 |
| 02 Aug 21 |
21.60000 +0.00 |
22.10 | 21.11 | 21.60 | 97,023 |
| 30 Jul 21 |
21.60000 +0.00 |
22.55 | 21.00 | 21.60 | 76,360 |
| 29 Jul 21 |
21.60000 -0.20 |
22.50 | 21.00 | 21.80 | 155,790 |
| 28 Jul 21 |
21.80000 -1.40 |
23.00 | 20.50 | 23.00 | 522,270 |
| 26 Jul 21 |
23.20000 +0.70 |
23.20 | 22.00 | 22.50 | 101,848 |
| 23 Jul 21 |
22.50000 -0.70 |
23.45 | 22.05 | 23.20 | 149,019 |
| 22 Jul 21 |
23.20000 +0.00 |
23.70 | 22.60 | 23.20 | 23,018 |
| 21 Jul 21 |
23.20000 +0.70 |
23.20 | 21.36 | 22.50 | 142,202 |
| 20 Jul 21 |
22.50000 +0.00 |
22.50 | 22.22 | 22.50 | 14,477 |
| 19 Jul 21 |
22.50000 +0.00 |
22.90 | 22.10 | 22.50 | 418,728 |
| 16 Jul 21 |
22.50000 -2.50 |
23.00 | 22.02 | 23.00 | 29,151 |
| 15 Jul 21 |
25.00000 +1.50 |
25.00 | 23.01 | 23.50 | 42,603 |
| 14 Jul 21 |
23.50000 -1.30 |
25.60 | 23.10 | 24.80 | 192,435 |
| 13 Jul 21 |
24.80000 +0.00 |
24.80 | 24.02 | 24.80 | 56,395 |
| 12 Jul 21 |
24.80000 +0.00 |
25.07 | 24.20 | 24.80 | 24,513 |
| 09 Jul 21 |
24.80000 +0.00 |
24.80 | 24.20 | 24.80 | 19,000 |
| 08 Jul 21 |
24.80000 +0.00 |
25.12 | 24.20 | 24.80 | 11,771 |
| 07 Jul 21 |
24.80000 +0.10 |
25.28 | 23.00 | 24.70 | 171,031 |
| 06 Jul 21 |
24.70000 -0.30 |
26.68 | 23.60 | 26.00 | 353,108 |
| 05 Jul 21 |
25.00000 +0.00 |
25.26 | 24.26 | 25.00 | 3,152 |
| 02 Jul 21 |
25.00000 +0.00 |
25.80 | 24.42 | 25.00 | 99,046 |
| 01 Jul 21 |
25.00000 +0.00 |
25.76 | 25.00 | 25.00 | 13,105 |
| 30 Jun 21 |
25.00000 +0.50 |
25.90 | 24.22 | 24.50 | 45,059 |
| 29 Jun 21 |
24.50000 +0.00 |
24.70 | 24.00 | 24.50 | 29,269 |
| 28 Jun 21 |
24.50000 +0.00 |
24.50 | 24.02 | 24.50 | 21,346 |
| 25 Jun 21 |
24.50000 +0.50 |
24.90 | 24.01 | 24.01 | 143,724 |
| 24 Jun 21 |
24.00000 +1.00 |
24.98 | 22.74 | 23.00 | 109,310 |
| 23 Jun 21 |
23.00000 +0.50 |
24.00 | 22.60 | 22.60 | 106,020 |
| 22 Jun 21 |
22.50000 -0.50 |
23.15 | 22.10 | 23.00 | 68,755 |
| 21 Jun 21 |
23.00000 +0.50 |
23.40 | 22.22 | 22.50 | 218,583 |
| 18 Jun 21 |
22.50000 +0.00 |
23.70 | 22.06 | 22.50 | 92,847 |
| 17 Jun 21 |
22.50000 +0.00 |
23.00 | 22.05 | 22.50 | 156,181 |
| 16 Jun 21 |
22.50000 +0.00 |
23.00 | 22.05 | 22.50 | 217,679 |
| 15 Jun 21 |
22.50000 -0.60 |
23.00 | 22.00 | 23.00 | 389,297 |
| 14 Jun 21 |
23.10000 +0.00 |
23.70 | 22.08 | 23.10 | 211,070 |
| 11 Jun 21 |
23.10000 -0.40 |
23.50 | 22.40 | 23.30 | 164,288 |
| 10 Jun 21 |
23.50000 +0.70 |
23.50 | 22.00 | 22.80 | 671,098 |
| 09 Jun 21 |
22.80000 -1.30 |
23.65 | 22.80 | 23.65 | 98,897 |
| 08 Jun 21 |
24.10000 +0.90 |
24.10 | 23.00 | 23.20 | 425,978 |
| 07 Jun 21 |
23.20000 -3.30 |
26.00 | 22.60 | 26.00 | 800,014 |
| 04 Jun 21 |
26.50000 +0.00 |
26.50 | 26.20 | 26.50 | 36,196 |
| 03 Jun 21 |
26.50000 -0.70 |
26.90 | 26.10 | 26.90 | 233,994 |
| 02 Jun 21 |
27.20000 +0.00 |
27.23 | 26.43 | 27.20 | 27,128 |
| 01 Jun 21 |
27.20000 +0.00 |
27.30 | 26.57 | 27.20 | 35,915 |
| 28 May 21 |
27.20000 +0.00 |
27.50 | 26.57 | 27.20 | 37,142 |
| 27 May 21 |
27.20000 +1.00 |
27.98 | 26.50 | 26.50 | 118,010 |
| 26 May 21 |
26.20000 +0.00 |
26.78 | 25.53 | 26.20 | 266,102 |
| 25 May 21 |
26.20000 +1.70 |
26.87 | 24.30 | 24.50 | 299,006 |
| 24 May 21 |
24.50000 +0.00 |
24.72 | 23.85 | 24.50 | 77,075 |
| 21 May 21 |
24.50000 +0.00 |
24.79 | 24.01 | 24.50 | 12,711 |
| 20 May 21 |
24.50000 -0.50 |
25.66 | 24.00 | 25.00 | 105,916 |
| 19 May 21 |
25.00000 -0.50 |
25.00 | 24.10 | 25.00 | 101,101 |
| 18 May 21 |
25.50000 +1.00 |
25.81 | 24.75 | 24.75 | 168,082 |
| 17 May 21 |
24.50000 +0.20 |
24.90 | 24.10 | 24.30 | 24,137 |
| 14 May 21 |
24.30000 -0.20 |
25.95 | 24.00 | 24.50 | 323,157 |
| 13 May 21 |
24.50000 +0.80 |
24.90 | 23.45 | 23.70 | 227,746 |
| 12 May 21 |
23.70000 +0.00 |
24.00 | 23.40 | 23.70 | 130,886 |
| 11 May 21 |
23.70000 -1.30 |
24.70 | 22.14 | 24.70 | 205,579 |
| 10 May 21 |
25.00000 +0.00 |
25.50 | 24.02 | 25.00 | 86,464 |
| 07 May 21 |
25.00000 +0.00 |
25.80 | 24.04 | 25.00 | 182,821 |
| 06 May 21 |
25.00000 -2.00 |
27.19 | 24.10 | 27.00 | 300,112 |
| 05 May 21 |
27.00000 +3.40 |
30.90 | 25.11 | 25.50 | 1,959,710 |
| 04 May 21 |
23.60000 -1.30 |
25.58 | 23.20 | 24.90 | 260,107 |
| 30 Apr 21 |
24.90000 +0.70 |
25.17 | 23.00 | 24.20 | 117,569 |
| 29 Apr 21 |
24.20000 +0.20 |
24.70 | 23.42 | 24.00 | 94,204 |
| 28 Apr 21 |
24.00000 -0.20 |
24.50 | 23.30 | 24.20 | 153,594 |
| 27 Apr 21 |
24.20000 +0.50 |
24.90 | 23.20 | 23.70 | 275,148 |
| 26 Apr 21 |
23.70000 -0.80 |
24.78 | 23.02 | 24.50 | 360,275 |
| 23 Apr 21 |
24.50000 -0.30 |
25.20 | 24.00 | 24.80 | 70,900 |
| 22 Apr 21 |
24.80000 +1.30 |
25.50 | 24.00 | 24.50 | 468,487 |
| 21 Apr 21 |
23.50000 +0.00 |
23.66 | 23.00 | 23.50 | 57,683 |
| 20 Apr 21 |
23.50000 +0.00 |
23.75 | 23.01 | 23.50 | 49,339 |
| 19 Apr 21 |
23.50000 -1.70 |
25.65 | 23.03 | 25.20 | 157,848 |
| 16 Apr 21 |
25.20000 +0.00 |
25.70 | 24.40 | 25.20 | 89,683 |
| 15 Apr 21 |
25.20000 +2.00 |
26.24 | 22.13 | 23.20 | 554,679 |
| 14 Apr 21 |
23.20000 -0.30 |
23.95 | 22.45 | 23.50 | 642,365 |
| 13 Apr 21 |
23.50000 -0.50 |
24.48 | 23.01 | 24.00 | 217,225 |
| 12 Apr 21 |
24.00000 -0.50 |
24.85 | 23.20 | 24.50 | 249,237 |
| 09 Apr 21 |
24.50000 -0.20 |
25.00 | 23.58 | 24.70 | 550,168 |
| 08 Apr 21 |
24.70000 -1.00 |
25.99 | 24.25 | 25.70 | 161,308 |
| 07 Apr 21 |
25.70000 -1.30 |
26.00 | 24.00 | 26.00 | 592,258 |
| 06 Apr 21 |
27.00000 +1.00 |
28.70 | 25.20 | 26.00 | 772,116 |
| 01 Apr 21 |
26.00000 +3.50 |
26.80 | 22.00 | 22.50 | 1,069,534 |
| 31 Mar 21 |
22.50000 -0.30 |
24.00 | 22.16 | 22.80 | 597,295 |
| 30 Mar 21 |
22.80000 +0.00 |
23.55 | 22.00 | 22.80 | 496,224 |
| 29 Mar 21 |
22.80000 +0.00 |
23.55 | 22.30 | 22.80 | 157,284 |
| 26 Mar 21 |
22.80000 +0.30 |
23.97 | 22.25 | 22.50 | 191,349 |
| 25 Mar 21 |
22.50000 -2.20 |
24.00 | 22.00 | 24.00 | 257,705 |
| 24 Mar 21 |
24.70000 -0.50 |
25.97 | 24.00 | 25.20 | 191,970 |
| 23 Mar 21 |
25.20000 +3.70 |
26.49 | 21.98 | 21.98 | 415,819 |
| 22 Mar 21 |
21.50000 -2.00 |
23.40 | 21.50 | 23.40 | 411,602 |
| 19 Mar 21 |
23.50000 -1.50 |
25.00 | 22.00 | 25.00 | 262,475 |
| 18 Mar 21 |
25.00000 -0.50 |
25.60 | 24.00 | 25.50 | 208,819 |
| 17 Mar 21 |
25.50000 +0.30 |
26.00 | 24.50 | 25.20 | 659,895 |
| 16 Mar 21 |
25.20000 +0.20 |
25.47 | 24.70 | 25.20 | 163,568 |
| 15 Mar 21 |
25.00000 +0.00 |
25.75 | 24.60 | 25.00 | 260,756 |
| 12 Mar 21 |
25.00000 +0.00 |
26.45 | 23.12 | 24.00 | 1,135,930 |
| 11 Mar 21 |
25.00000 +0.00 |
25.32 | 24.00 | 25.00 | 111,334 |
| 10 Mar 21 |
25.00000 -0.20 |
25.50 | 24.00 | 25.20 | 19,434 |
| 09 Mar 21 |
25.20000 -1.80 |
26.00 | 23.90 | 26.00 | 243,198 |
| 08 Mar 21 |
27.00000 +0.00 |
27.00 | 26.00 | 27.00 | 27,760 |
| 05 Mar 21 |
27.00000 +0.00 |
27.90 | 26.06 | 27.00 | 61,850 |
| 04 Mar 21 |
27.00000 -2.00 |
29.00 | 26.06 | 29.00 | 62,781 |
| 03 Mar 21 |
29.00000 +1.00 |
29.00 | 25.10 | 28.00 | 322,201 |
| 02 Mar 21 |
28.00000 -1.00 |
28.40 | 27.10 | 28.40 | 161,665 |
| 01 Mar 21 |
29.00000 +1.00 |
30.00 | 27.10 | 28.00 | 122,545 |
| 26 Feb 21 |
28.00000 -1.50 |
28.85 | 27.00 | 28.85 | 73,610 |
| 25 Feb 21 |
29.50000 -0.50 |
29.90 | 29.10 | 29.90 | 60,784 |
| 24 Feb 21 |
30.00000 +3.00 |
31.00 | 27.25 | 27.25 | 390,544 |
| 23 Feb 21 |
27.00000 +0.00 |
27.94 | 26.16 | 27.00 | 124,180 |
| 22 Feb 21 |
27.00000 -2.50 |
29.90 | 26.00 | 29.50 | 181,006 |
| 19 Feb 21 |
29.50000 +2.50 |
32.00 | 27.10 | 27.10 | 271,977 |
| 18 Feb 21 |
27.00000 -1.00 |
28.80 | 26.15 | 28.00 | 256,786 |
| 17 Feb 21 |
28.00000 -1.50 |
29.85 | 26.15 | 29.50 | 596,515 |
| 16 Feb 21 |
29.50000 +0.50 |
30.00 | 28.05 | 29.00 | 208,957 |
| 15 Feb 21 |
29.00000 -3.50 |
32.70 | 28.35 | 32.50 | 401,653 |
| 12 Feb 21 |
32.50000 +2.00 |
33.90 | 31.00 | 31.00 | 447,427 |
| 11 Feb 21 |
30.50000 +0.00 |
30.90 | 27.02 | 30.50 | 509,807 |
| 10 Feb 21 |
30.50000 -3.00 |
34.88 | 30.05 | 33.50 | 478,339 |
| 09 Feb 21 |
33.50000 +4.50 |
34.98 | 28.26 | 29.00 | 890,036 |
| 08 Feb 21 |
29.00000 -3.00 |
31.02 | 27.13 | 31.02 | 810,150 |
| 05 Feb 21 |
32.00000 -3.50 |
35.30 | 29.00 | 35.30 | 1,029,290 |
| 04 Feb 21 |
35.50000 -2.50 |
38.60 | 33.10 | 38.00 | 450,172 |
| 03 Feb 21 |
38.00000 -5.50 |
44.30 | 36.44 | 44.00 | 1,004,393 |
| 02 Feb 21 |
43.50000 +10.50 |
45.99 | 33.98 | 33.98 | 2,958,477 |
| 01 Feb 21 |
33.00000 +5.00 |
35.00 | 28.59 | 28.59 | 942,275 |
| 29 Jan 21 |
28.00000 -5.00 |
33.50 | 26.38 | 33.00 | 858,461 |
| 28 Jan 21 |
33.00000 +3.00 |
35.00 | 29.25 | 30.50 | 1,412,908 |
| 27 Jan 21 |
30.00000 +4.80 |
39.20 | 26.15 | 26.15 | 5,643,291 |
| 26 Jan 21 |
25.20000 +11.60 |
29.41 | 14.45 | 14.45 | 5,012,680 |
| 25 Jan 21 |
13.60000 -0.65 |
14.35 | 13.10 | 14.25 | 252,786 |
| 22 Jan 21 |
14.25000 -1.00 |
15.00 | 14.00 | 15.00 | 86,652 |
| 20 Jan 21 |
15.25000 +0.00 |
15.34 | 15.02 | 15.25 | 49,174 |
| 19 Jan 21 |
15.25000 +0.00 |
15.34 | 15.01 | 15.25 | 80,264 |
| 18 Jan 21 |
15.25000 +0.00 |
15.40 | 15.25 | 15.25 | 57,104 |
| 15 Jan 21 |
15.25000 -0.50 |
15.78 | 15.00 | 15.75 | 19,362 |
| 14 Jan 21 |
15.75000 +0.00 |
15.80 | 15.51 | 15.75 | 92,062 |
| 13 Jan 21 |
15.75000 -0.25 |
16.10 | 15.50 | 16.00 | 79,671 |
| 12 Jan 21 |
16.00000 +0.00 |
16.40 | 15.55 | 16.00 | 164,229 |
| 11 Jan 21 |
16.00000 +0.00 |
16.45 | 15.75 | 16.00 | 24,976 |
| 08 Jan 21 |
16.00000 +0.25 |
16.00 | 15.52 | 15.75 | 198,812 |
| 07 Jan 21 |
15.75000 +0.75 |
15.95 | 14.90 | 15.00 | 207,002 |
| 06 Jan 21 |
15.00000 +0.25 |
15.49 | 14.72 | 14.75 | 315,250 |
| 05 Jan 21 |
14.75000 +0.25 |
17.45 | 14.20 | 16.50 | 1,335,229 |
| 04 Jan 21 |
14.50000 +1.75 |
15.20 | 13.35 | 13.35 | 1,070,194 |
| 31 Dec 20 |
12.75000 +0.65 |
13.50 | 11.80 | 12.10 | 1,684,882 |
| 30 Dec 20 |
12.10000 +0.85 |
12.50 | 11.75 | 11.75 | 248,085 |
| 23 Dec 20 |
11.25000 +0.00 |
11.25 | 10.76 | 11.25 | 5,018 |
| 22 Dec 20 |
11.25000 +0.25 |
11.50 | 11.25 | 11.25 | 51,844 |
| 21 Dec 20 |
11.00000 -0.75 |
11.24 | 10.60 | 11.24 | 385,448 |
| 18 Dec 20 |
11.75000 -0.45 |
12.13 | 11.09 | 11.75 | 29,492 |
| 15 Dec 20 |
12.20000 +0.20 |
12.20 | 12.20 | 12.20 | 40,142 |
| 14 Dec 20 |
12.00000 +0.00 |
12.00 | 11.50 | 12.00 | 28,763 |
| 11 Dec 20 |
12.00000 +0.00 |
12.00 | 11.51 | 12.00 | 23,679 |
| 10 Dec 20 |
12.00000 +0.00 |
12.35 | 12.00 | 12.00 | 250,948 |
| 09 Dec 20 |
12.00000 +0.00 |
12.00 | 12.00 | 12.00 | 70,320 |
| 08 Dec 20 |
12.00000 +0.00 |
12.00 | 11.51 | 12.00 | 53,015 |
| 07 Dec 20 |
12.00000 +0.00 |
12.35 | 11.54 | 12.00 | 17,838 |
| 04 Dec 20 |
12.00000 +1.10 |
12.44 | 11.00 | 11.50 | 835,463 |
| 03 Dec 20 |
10.90000 -0.60 |
12.00 | 10.90 | 11.50 | 130,989 |
| 02 Dec 20 |
11.50000 +0.00 |
11.88 | 11.50 | 11.50 | 739,840 |
| 01 Dec 20 |
11.50000 +0.00 |
11.50 | 11.09 | 11.50 | 423 |
| 30 Nov 20 |
11.50000 +0.00 |
11.50 | 11.01 | 11.50 | 10,035 |
| 27 Nov 20 |
11.50000 +0.25 |
12.40 | 11.00 | 11.25 | 704,581 |
| 26 Nov 20 |
11.25000 +0.00 |
11.25 | 10.50 | 11.25 | 139,814 |
| 24 Nov 20 |
11.25000 +0.25 |
11.48 | 10.75 | 11.00 | 290,580 |
| 23 Nov 20 |
11.00000 -0.25 |
11.49 | 11.00 | 11.25 | 164,095 |
| 20 Nov 20 |
11.25000 -0.75 |
12.00 | 10.90 | 12.00 | 550,660 |
| 19 Nov 20 |
12.00000 +0.00 |
12.37 | 12.00 | 12.00 | 21,466 |
| 17 Nov 20 |
12.00000 +0.00 |
12.10 | 12.00 | 12.00 | 189 |
| 16 Nov 20 |
12.00000 +0.00 |
12.45 | 12.00 | 12.00 | 16,805 |
| 13 Nov 20 |
12.00000 +0.00 |
12.50 | 12.00 | 12.00 | 23,105 |
| 12 Nov 20 |
12.00000 +0.00 |
12.10 | 12.00 | 12.00 | 2,866 |
| 11 Nov 20 |
12.00000 +0.25 |
12.50 | 12.00 | 12.00 | 536,714 |
| 10 Nov 20 |
11.75000 +1.00 |
12.13 | 11.02 | 11.02 | 60,768 |
| 09 Nov 20 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 15,053 |
| 06 Nov 20 |
10.75000 +0.25 |
10.88 | 10.25 | 10.50 | 55,790 |
| 04 Nov 20 |
10.50000 +0.00 |
10.80 | 10.50 | 10.50 | 30,106 |
| 02 Nov 20 |
10.50000 +0.00 |
10.50 | 10.20 | 10.50 | 25,089 |
| 30 Oct 20 |
10.50000 +0.00 |
10.90 | 10.50 | 10.50 | 5,103 |
| 29 Oct 20 |
10.50000 +0.00 |
11.00 | 9.50 | 10.50 | 66,873 |
| 28 Oct 20 |
10.50000 -1.50 |
11.00 | 10.50 | 11.00 | 20,071 |
| 27 Oct 20 |
12.00000 +0.00 |
12.00 | 11.20 | 12.00 | 11,039 |
| 26 Oct 20 |
12.00000 -0.25 |
12.00 | 11.65 | 12.00 | 18,064 |
| 20 Oct 20 |
12.25000 +0.00 |
12.25 | 11.60 | 12.25 | 68,545 |
| 19 Oct 20 |
12.25000 +0.00 |
12.25 | 11.65 | 12.25 | 1,741 |
| 16 Oct 20 |
12.25000 +0.00 |
12.25 | 11.81 | 12.25 | 19,533 |
| 14 Oct 20 |
12.25000 +0.00 |
12.25 | 11.63 | 12.25 | 15,455 |
| 13 Oct 20 |
12.25000 +0.00 |
12.25 | 11.50 | 12.25 | 17,372 |
| 12 Oct 20 |
12.25000 -0.50 |
12.25 | 12.10 | 12.25 | 22,346 |
| 09 Oct 20 |
12.75000 +1.25 |
12.75 | 11.55 | 11.55 | 34,826 |
| 08 Oct 20 |
11.50000 +0.00 |
11.99 | 11.50 | 11.50 | 5,018 |
| 07 Oct 20 |
11.50000 +0.00 |
12.00 | 11.00 | 11.50 | 204,176 |
| 06 Oct 20 |
11.50000 +0.00 |
11.95 | 11.25 | 11.50 | 75,266 |
| 02 Oct 20 |
11.50000 +0.00 |
11.95 | 11.50 | 11.50 | 12,085 |
| 01 Oct 20 |
11.50000 -0.75 |
11.57 | 11.50 | 11.57 | 22,194 |
| 30 Sep 20 |
12.25000 -0.50 |
12.25 | 11.69 | 12.25 | 20,071 |
| 28 Sep 20 |
12.75000 -0.25 |
12.75 | 12.02 | 12.75 | 45,159 |
| 25 Sep 20 |
13.00000 +0.00 |
13.00 | 12.00 | 13.00 | 25,454 |
| 24 Sep 20 |
13.00000 +0.25 |
13.00 | 12.25 | 12.75 | 10,035 |
| 23 Sep 20 |
12.75000 +0.50 |
12.85 | 12.75 | 12.75 | 7,527 |
| 22 Sep 20 |
12.25000 +0.00 |
12.85 | 11.91 | 12.25 | 10,537 |
| 21 Sep 20 |
12.25000 +1.25 |
12.60 | 11.60 | 11.60 | 276,074 |
| 17 Sep 20 |
11.00000 +0.00 |
11.70 | 11.00 | 11.00 | 5,159 |
| 16 Sep 20 |
11.00000 -0.50 |
11.86 | 10.25 | 11.50 | 46,433 |
| 15 Sep 20 |
11.50000 +0.50 |
11.90 | 11.50 | 11.50 | 90,979 |
| 14 Sep 20 |
11.00000 +0.00 |
11.00 | 10.00 | 11.00 | 9,282 |
| 11 Sep 20 |
11.00000 +0.00 |
11.80 | 10.00 | 11.00 | 28,845 |
| 10 Sep 20 |
11.00000 -2.00 |
12.00 | 11.00 | 12.00 | 256,369 |
| 09 Sep 20 |
13.00000 +0.00 |
13.00 | 12.10 | 13.00 | 10,923 |
| 08 Sep 20 |
13.00000 +0.00 |
13.80 | 13.00 | 13.00 | 20,071 |
| 04 Sep 20 |
13.00000 -0.50 |
13.00 | 12.10 | 13.00 | 10,035 |
| 03 Sep 20 |
13.50000 +0.00 |
14.64 | 13.50 | 13.50 | 19,680 |
| 01 Sep 20 |
13.50000 +0.00 |
13.50 | 12.10 | 13.50 | 7,854 |
| 28 Aug 20 |
13.50000 +0.00 |
13.50 | 12.10 | 13.50 | 9,032 |
| 27 Aug 20 |
13.50000 +1.00 |
14.70 | 12.03 | 12.50 | 82,857 |
| 26 Aug 20 |
12.50000 +0.00 |
12.60 | 11.70 | 12.50 | 90,650 |
| 25 Aug 20 |
12.50000 +0.00 |
12.65 | 12.00 | 12.50 | 44,653 |
| 24 Aug 20 |
12.50000 +0.00 |
12.50 | 12.01 | 12.50 | 3,075 |
| 21 Aug 20 |
12.50000 -0.25 |
12.80 | 11.52 | 12.75 | 57,366 |
| 19 Aug 20 |
12.75000 -1.25 |
13.00 | 12.00 | 13.00 | 37,670 |
| 17 Aug 20 |
14.00000 +0.00 |
14.00 | 13.00 | 14.00 | 3,409 |
| 13 Aug 20 |
14.00000 -0.75 |
14.00 | 13.10 | 14.00 | 58,869 |
| 12 Aug 20 |
14.75000 -0.25 |
14.75 | 13.50 | 14.75 | 16,427 |
| 11 Aug 20 |
15.00000 +0.00 |
15.00 | 14.00 | 15.00 | 1,036,500 |
| 10 Aug 20 |
15.00000 +0.00 |
15.00 | 14.00 | 15.00 | 205,485 |
| 06 Aug 20 |
15.00000 +0.00 |
15.00 | 14.00 | 15.00 | 10,035 |
| 03 Aug 20 |
15.00000 +0.00 |
15.00 | 14.50 | 15.00 | 265,579 |
| 31 Jul 20 |
15.00000 +0.75 |
15.00 | 14.00 | 14.25 | 158,448 |
| 30 Jul 20 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 25,089 |
| 29 Jul 20 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 8,367 |
| 28 Jul 20 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 7,545 |
| 24 Jul 20 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 12,885 |
| 23 Jul 20 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 953 |
| 22 Jul 20 |
14.25000 +0.00 |
14.25 | 14.06 | 14.25 | 234,829 |
| 20 Jul 20 |
14.25000 +0.00 |
14.49 | 14.10 | 14.25 | 4,357 |
| 17 Jul 20 |
14.25000 +0.00 |
14.25 | 14.10 | 14.25 | 1,930 |
| 16 Jul 20 |
14.25000 +0.00 |
14.25 | 14.10 | 14.25 | 1,204 |
| 15 Jul 20 |
14.25000 +0.00 |
14.25 | 14.10 | 14.25 | 8,229 |
| 14 Jul 20 |
14.25000 +0.00 |
14.70 | 14.13 | 14.25 | 22,001 |
| 13 Jul 20 |
14.25000 +0.00 |
14.25 | 14.13 | 14.25 | 4,109 |
| 10 Jul 20 |
14.25000 +0.00 |
14.25 | 14.13 | 14.25 | 104,166 |
| 09 Jul 20 |
14.25000 +0.00 |
14.25 | 14.13 | 14.25 | 401 |
| 07 Jul 20 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 84,456 |
| 06 Jul 20 |
14.25000 +0.00 |
14.25 | 14.13 | 14.25 | 42,345 |
| 02 Jul 20 |
14.25000 +0.00 |
14.49 | 14.25 | 14.25 | 3,011 |
| 01 Jul 20 |
14.25000 +0.00 |
14.25 | 14.05 | 14.25 | 122,125 |
| 30 Jun 20 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 5,018 |
| 29 Jun 20 |
14.25000 +0.00 |
14.25 | 14.01 | 14.25 | 8,995 |
| 26 Jun 20 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 78,587 |
| 24 Jun 20 |
14.25000 +0.00 |
14.40 | 14.25 | 14.25 | 3,437 |
| 23 Jun 20 |
14.25000 -0.75 |
14.65 | 14.25 | 14.65 | 515,326 |
| 22 Jun 20 |
15.00000 +0.00 |
15.15 | 14.62 | 15.00 | 3,781 |
| 19 Jun 20 |
15.00000 +0.00 |
15.17 | 14.62 | 15.00 | 112,549 |
| 18 Jun 20 |
15.00000 +0.00 |
15.00 | 14.72 | 15.00 | 72,999 |
| 17 Jun 20 |
15.00000 -0.25 |
15.35 | 15.00 | 15.25 | 63,881 |
| 16 Jun 20 |
15.25000 -0.50 |
15.25 | 15.00 | 15.25 | 15,408 |
| 15 Jun 20 |
15.75000 -0.50 |
16.08 | 15.00 | 16.08 | 173,648 |
| 12 Jun 20 |
16.25000 +0.00 |
16.25 | 16.00 | 16.25 | 25,316 |
| 11 Jun 20 |
16.25000 +0.00 |
16.72 | 16.00 | 16.25 | 28,084 |
| 10 Jun 20 |
16.25000 +0.00 |
17.00 | 15.83 | 16.25 | 263,613 |
| 09 Jun 20 |
16.25000 +0.00 |
16.40 | 15.83 | 16.25 | 151,881 |
| 08 Jun 20 |
16.25000 +1.75 |
16.25 | 15.14 | 15.25 | 170,881 |
| 05 Jun 20 |
14.50000 -3.50 |
19.55 | 13.00 | 18.00 | 984,588 |
| 04 Jun 20 |
18.00000 +5.25 |
20.00 | 12.55 | 12.75 | 519,092 |
| 03 Jun 20 |
12.75000 +0.00 |
13.00 | 12.55 | 12.75 | 24,376 |
| 02 Jun 20 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 74,262 |
| 01 Jun 20 |
12.75000 +0.00 |
12.94 | 12.51 | 12.75 | 7,372 |
| 29 May 20 |
12.75000 -0.45 |
12.75 | 12.56 | 12.75 | 8,532 |
| 27 May 20 |
13.20000 +0.00 |
13.97 | 12.40 | 13.20 | 191,644 |
| 26 May 20 |
13.20000 +0.00 |
13.44 | 12.56 | 13.20 | 3,808 |
| 22 May 20 |
13.20000 +0.00 |
13.60 | 12.43 | 13.20 | 147,031 |
| 21 May 20 |
13.20000 +1.45 |
13.87 | 11.50 | 11.75 | 138,828 |
| 20 May 20 |
11.75000 +0.00 |
11.75 | 11.51 | 11.75 | 2,669 |
| 19 May 20 |
11.75000 +0.00 |
11.99 | 11.50 | 11.75 | 117,556 |
| 18 May 20 |
11.75000 +2.00 |
12.00 | 10.01 | 10.01 | 325,951 |
| 15 May 20 |
9.75000 +0.00 |
10.35 | 9.09 | 9.75 | 121,849 |
| 14 May 20 |
9.75000 -0.50 |
10.27 | 9.25 | 10.25 | 32,152 |
| 13 May 20 |
10.25000 -0.25 |
10.90 | 9.50 | 10.50 | 182,882 |
| 12 May 20 |
10.50000 +0.00 |
10.50 | 10.10 | 10.50 | 1,332,202 |
| 11 May 20 |
10.50000 +0.00 |
10.90 | 10.00 | 10.50 | 127,174 |
| 07 May 20 |
10.50000 +0.00 |
10.50 | 10.01 | 10.50 | 3,989 |
| 06 May 20 |
10.50000 -0.25 |
10.50 | 10.50 | 10.50 | 25,089 |
| 05 May 20 |
10.75000 +0.25 |
10.90 | 10.50 | 10.50 | 137,175 |
| 04 May 20 |
10.50000 +1.00 |
11.00 | 9.88 | 9.88 | 163,450 |
| 01 May 20 |
9.50000 -0.75 |
10.00 | 8.52 | 10.00 | 47,417 |
| 30 Apr 20 |
10.25000 +1.00 |
10.48 | 10.01 | 10.25 | 64,664 |
| 29 Apr 20 |
9.25000 +1.00 |
9.49 | 8.45 | 8.45 | 95,334 |
| 28 Apr 20 |
8.25000 -1.25 |
9.20 | 8.00 | 9.20 | 95,044 |
| 27 Apr 20 |
9.50000 +0.00 |
9.50 | 9.35 | 9.50 | 2,007 |
| 22 Apr 20 |
9.50000 +0.00 |
9.50 | 9.40 | 9.50 | 5,018 |
| 21 Apr 20 |
9.50000 -0.25 |
9.50 | 9.00 | 9.50 | 3,371 |
| 20 Apr 20 |
9.75000 -0.50 |
9.75 | 9.10 | 9.75 | 12,027 |
| 16 Apr 20 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 3,011 |
| 15 Apr 20 |
10.25000 +0.00 |
10.50 | 9.50 | 10.25 | 3,269 |
| 14 Apr 20 |
10.25000 +0.00 |
10.85 | 10.25 | 10.25 | 943 |
| 09 Apr 20 |
10.25000 +0.50 |
10.25 | 9.50 | 9.75 | 43,117 |
| 08 Apr 20 |
9.75000 -0.50 |
10.00 | 9.75 | 10.00 | 50,177 |
| 07 Apr 20 |
10.25000 +0.00 |
10.25 | 10.16 | 10.25 | 938 |
| 06 Apr 20 |
10.25000 -1.25 |
11.70 | 9.80 | 11.70 | 87,696 |
| 03 Apr 20 |
11.50000 +0.00 |
11.50 | 11.01 | 11.50 | 18,488 |
| 02 Apr 20 |
11.50000 +0.00 |
11.50 | 11.00 | 11.50 | 56,696 |
| 01 Apr 20 |
11.50000 +0.00 |
11.50 | 11.25 | 11.50 | 741 |
| 31 Mar 20 |
11.50000 -0.25 |
11.50 | 11.00 | 11.50 | 38,976 |
| 30 Mar 20 |
11.75000 -0.25 |
11.75 | 11.00 | 11.75 | 5,519 |
| 26 Mar 20 |
12.00000 -0.25 |
12.10 | 10.50 | 12.10 | 25,834 |
| 25 Mar 20 |
12.25000 +0.75 |
12.25 | 10.50 | 11.75 | 35,005 |
| 24 Mar 20 |
11.50000 +0.00 |
11.50 | 11.25 | 11.50 | 8,764 |
| 23 Mar 20 |
11.50000 +0.25 |
13.00 | 11.12 | 11.25 | 240,766 |
| 19 Mar 20 |
11.25000 +0.00 |
11.35 | 11.00 | 11.25 | 25,155 |
| 18 Mar 20 |
11.25000 +0.00 |
11.37 | 11.00 | 11.25 | 52,554 |
| 16 Mar 20 |
11.25000 -3.25 |
15.00 | 11.00 | 14.50 | 322,102 |
| 13 Mar 20 |
14.50000 +0.25 |
14.60 | 14.40 | 14.40 | 13,388 |
| 12 Mar 20 |
14.25000 +0.00 |
14.25 | 13.50 | 14.25 | 3,828 |
| 11 Mar 20 |
14.25000 -0.25 |
14.25 | 13.52 | 14.25 | 116,717 |
| 10 Mar 20 |
14.50000 +0.25 |
14.50 | 14.40 | 14.40 | 10,035 |
| 09 Mar 20 |
14.25000 -0.50 |
14.25 | 13.10 | 14.25 | 20,133 |
| 06 Mar 20 |
14.75000 +0.50 |
15.50 | 14.00 | 14.50 | 14,515 |
| 05 Mar 20 |
14.25000 -1.75 |
15.00 | 13.80 | 15.00 | 266,166 |
| 04 Mar 20 |
16.00000 -1.00 |
16.00 | 15.20 | 16.00 | 10,035 |
| 02 Mar 20 |
17.00000 +0.00 |
17.00 | 16.02 | 17.00 | 6,021 |
| 28 Feb 20 |
17.00000 -0.25 |
17.20 | 16.50 | 17.20 | 7,366 |
| 26 Feb 20 |
17.25000 -2.45 |
19.98 | 17.00 | 19.70 | 145,027 |
| 25 Feb 20 |
19.70000 -0.30 |
19.70 | 19.00 | 19.70 | 5,018 |
| 21 Feb 20 |
20.00000 -1.00 |
20.00 | 19.00 | 20.00 | 35,099 |
| 20 Feb 20 |
21.00000 +0.00 |
21.00 | 20.00 | 21.00 | 2,173 |
| 19 Feb 20 |
21.00000 +0.00 |
21.00 | 20.00 | 21.00 | 1,659 |
| 17 Feb 20 |
21.00000 +0.00 |
21.00 | 20.00 | 21.00 | 39,331 |
| 13 Feb 20 |
21.00000 -0.20 |
21.00 | 20.00 | 21.00 | 3,183 |
| 12 Feb 20 |
21.20000 +0.00 |
21.20 | 20.40 | 21.20 | 15,972 |
| 11 Feb 20 |
21.20000 +0.00 |
21.20 | 20.40 | 21.20 | 63,003 |
| 06 Feb 20 |
21.20000 -0.10 |
21.50 | 21.00 | 21.30 | 57,109 |
| 05 Feb 20 |
21.30000 -1.20 |
22.00 | 21.00 | 22.00 | 41,445 |
| 04 Feb 20 |
22.50000 +0.00 |
22.50 | 22.00 | 22.50 | 5,018 |
| 03 Feb 20 |
22.50000 +0.00 |
22.50 | 22.00 | 22.50 | 8,028 |
| 29 Jan 20 |
22.50000 +0.00 |
22.50 | 22.00 | 22.50 | 5,972 |
| 28 Jan 20 |
22.50000 +0.00 |
22.50 | 22.38 | 22.50 | 5,018 |
| 27 Jan 20 |
22.50000 +0.00 |
22.50 | 22.00 | 22.50 | 25,280 |
| 24 Jan 20 |
22.50000 -3.00 |
22.51 | 19.44 | 20.50 | 596,556 |
| 22 Jan 20 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 16,558 |
| 21 Jan 20 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 8,731 |
| 20 Jan 20 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 25,089 |
| 17 Jan 20 |
25.50000 +0.00 |
25.50 | 25.47 | 25.50 | 151 |
| 16 Jan 20 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 16,558 |
| 15 Jan 20 |
25.50000 -0.20 |
25.50 | 25.00 | 25.50 | 5,153 |
| 13 Jan 20 |
25.70000 -0.30 |
25.70 | 25.10 | 25.70 | 23,713 |
| 10 Jan 20 |
26.00000 +0.00 |
26.00 | 25.65 | 26.00 | 17,060 |
| 09 Jan 20 |
26.00000 -0.20 |
26.00 | 25.70 | 26.00 | 14,598 |
| 07 Jan 20 |
26.20000 -0.30 |
26.20 | 26.00 | 26.20 | 37,791 |
| 03 Jan 20 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 15,053 |
| 02 Jan 20 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 22,740 |
| 31 Dec 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 33,560 |
| 30 Dec 19 |
26.50000 +0.00 |
26.60 | 25.43 | 26.50 | 17,060 |
| 23 Dec 19 |
26.50000 +0.00 |
26.50 | 26.01 | 26.50 | 405 |
| 19 Dec 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 8,628 |
| 17 Dec 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 60,788 |
| 16 Dec 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 11,965 |
| 13 Dec 19 |
26.50000 +0.10 |
26.75 | 26.50 | 26.50 | 25,089 |
| 12 Dec 19 |
26.40000 +0.00 |
26.40 | 25.82 | 26.40 | 84,691 |
| 11 Dec 19 |
26.40000 +0.00 |
26.40 | 25.82 | 26.40 | 10,035 |
| 10 Dec 19 |
26.40000 +0.50 |
26.40 | 26.00 | 26.00 | 165,584 |
| 09 Dec 19 |
25.90000 +0.00 |
25.90 | 25.80 | 25.90 | 31,282 |
| 05 Dec 19 |
25.90000 +0.20 |
25.99 | 25.90 | 25.90 | 31,347 |
| 04 Dec 19 |
25.70000 +0.00 |
25.90 | 25.40 | 25.70 | 11,222 |
| 03 Dec 19 |
25.70000 +0.00 |
25.70 | 25.56 | 25.70 | 5,575 |
| 02 Dec 19 |
25.70000 +0.20 |
26.40 | 25.70 | 25.70 | 38,098 |
| 29 Nov 19 |
25.50000 +1.00 |
26.00 | 25.00 | 25.00 | 20,071 |
| 28 Nov 19 |
24.50000 +0.50 |
25.00 | 24.00 | 24.00 | 102,361 |
| 27 Nov 19 |
24.00000 +0.50 |
24.00 | 23.00 | 23.50 | 60,527 |
| 26 Nov 19 |
23.50000 -1.00 |
23.50 | 20.00 | 23.50 | 7,823,191 |
| 25 Nov 19 |
24.50000 -0.50 |
24.50 | 23.00 | 24.50 | 15,053 |
| 22 Nov 19 |
25.00000 +0.00 |
25.00 | 23.00 | 25.00 | 20,071 |
| 21 Nov 19 |
25.00000 +1.00 |
25.00 | 23.03 | 24.00 | 30,161 |
| 20 Nov 19 |
24.00000 +0.00 |
24.50 | 23.50 | 24.00 | 633,961 |
| 19 Nov 19 |
24.00000 +0.00 |
24.75 | 24.00 | 24.00 | 968 |
| 18 Nov 19 |
24.00000 -2.00 |
25.00 | 24.00 | 25.00 | 9,915 |
| 15 Nov 19 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 3,143 |
| 13 Nov 19 |
26.00000 +0.00 |
26.50 | 25.00 | 26.00 | 9,571 |
| 12 Nov 19 |
26.00000 -0.50 |
26.00 | 25.33 | 26.00 | 3,717 |
| 08 Nov 19 |
26.50000 +0.00 |
26.50 | 25.33 | 26.50 | 1,004 |
| 07 Nov 19 |
26.50000 -1.00 |
26.70 | 26.30 | 26.70 | 30,106 |
| 04 Nov 19 |
27.50000 +0.00 |
27.50 | 25.70 | 27.50 | 8,268 |
| 31 Oct 19 |
27.50000 +1.00 |
27.70 | 26.75 | 26.75 | 95,336 |
| 30 Oct 19 |
26.50000 +0.00 |
26.75 | 26.50 | 26.50 | 1,848 |
| 28 Oct 19 |
26.50000 +0.00 |
26.50 | 25.50 | 26.50 | 5,018 |
| 25 Oct 19 |
26.50000 +0.00 |
27.50 | 26.50 | 26.50 | 2,681 |
| 24 Oct 19 |
26.50000 +0.00 |
26.70 | 26.30 | 26.50 | 34,626 |
| 23 Oct 19 |
26.50000 +0.00 |
26.50 | 26.20 | 26.50 | 10,035 |
| 17 Oct 19 |
26.50000 +0.00 |
26.70 | 26.30 | 26.50 | 28,968 |
| 16 Oct 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 7,990 |
| 08 Oct 19 |
26.50000 +0.00 |
27.10 | 25.25 | 26.50 | 13,691 |
| 01 Oct 19 |
26.50000 +0.00 |
26.80 | 26.50 | 26.50 | 10,035 |
| 27 Sep 19 |
26.50000 +0.00 |
26.50 | 25.30 | 26.50 | 42,149 |
| 26 Sep 19 |
26.50000 +0.00 |
26.70 | 26.30 | 26.50 | 53,344 |
| 25 Sep 19 |
26.50000 +0.00 |
27.50 | 26.50 | 26.50 | 273 |
| 24 Sep 19 |
26.50000 +3.00 |
27.25 | 26.50 | 26.50 | 109,145 |
| 20 Sep 19 |
23.50000 +0.00 |
24.67 | 23.50 | 23.50 | 2,284 |
| 18 Sep 19 |
23.50000 +0.00 |
23.70 | 23.30 | 23.50 | 13,191 |
| 17 Sep 19 |
23.50000 +0.00 |
23.50 | 22.77 | 23.50 | 22,037 |
| 13 Sep 19 |
23.50000 +0.00 |
23.70 | 23.30 | 23.50 | 1,264 |
| 12 Sep 19 |
23.50000 +0.50 |
24.85 | 23.50 | 23.50 | 32,113 |
| 11 Sep 19 |
23.00000 +0.50 |
23.00 | 23.00 | 23.00 | 50,177 |
| 10 Sep 19 |
22.50000 -0.50 |
23.50 | 21.30 | 22.50 | 11,541 |
| 06 Sep 19 |
23.00000 -1.50 |
23.00 | 22.94 | 23.00 | 136,747 |
| 04 Sep 19 |
24.50000 +0.00 |
26.00 | 23.05 | 24.50 | 4,491 |
| 02 Sep 19 |
24.50000 +0.00 |
24.50 | 23.55 | 24.50 | 862 |
| 30 Aug 19 |
24.50000 +0.00 |
27.00 | 24.50 | 24.50 | 10,035 |
| 29 Aug 19 |
24.50000 +0.00 |
27.00 | 24.50 | 24.50 | 10,216 |
| 22 Aug 19 |
24.50000 -1.50 |
27.00 | 24.50 | 24.50 | 29,780 |
| 19 Aug 19 |
26.00000 +0.00 |
26.00 | 25.10 | 26.00 | 9,662 |
| 16 Aug 19 |
26.00000 +0.00 |
26.00 | 25.80 | 26.00 | 46,761 |
| 15 Aug 19 |
26.00000 +0.00 |
26.20 | 25.80 | 26.00 | 7,338 |
| 14 Aug 19 |
26.00000 +0.00 |
26.00 | 25.80 | 26.00 | 1,945 |
| 13 Aug 19 |
26.00000 +0.00 |
26.20 | 25.80 | 26.00 | 38,705 |
| 05 Aug 19 |
26.00000 +0.00 |
26.00 | 25.10 | 26.00 | 55,385 |
| 02 Aug 19 |
26.00000 +0.00 |
26.00 | 25.10 | 26.00 | 6,021 |
| 01 Aug 19 |
26.00000 +0.00 |
26.20 | 25.20 | 26.00 | 31,840 |
| 29 Jul 19 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 24,938 |
| 25 Jul 19 |
26.00000 +0.00 |
26.00 | 25.42 | 26.00 | 40,142 |
| 19 Jul 19 |
26.00000 -0.50 |
26.20 | 26.00 | 26.20 | 22,856 |
| 18 Jul 19 |
26.50000 +0.50 |
26.50 | 26.05 | 26.50 | 19,262 |
| 16 Jul 19 |
26.00000 +0.00 |
26.87 | 25.55 | 26.00 | 11,202 |
| 15 Jul 19 |
26.00000 +0.00 |
26.20 | 25.80 | 26.00 | 35,124 |
| 12 Jul 19 |
26.00000 -0.50 |
26.10 | 24.00 | 26.10 | 30,576 |
| 11 Jul 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 75,742 |
| 09 Jul 19 |
26.50000 +0.00 |
26.69 | 26.50 | 26.50 | 1,930 |
| 08 Jul 19 |
26.50000 +0.00 |
26.69 | 26.00 | 26.50 | 3,577 |
| 05 Jul 19 |
26.50000 +0.00 |
26.69 | 26.50 | 26.50 | 1,930 |
| 04 Jul 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 157,914 |
| 03 Jul 19 |
26.50000 +0.00 |
26.70 | 26.30 | 26.50 | 38,809 |
| 02 Jul 19 |
26.50000 +0.00 |
26.69 | 26.50 | 26.50 | 843 |
| 28 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 35,275 |
| 26 Jun 19 |
26.50000 +0.00 |
26.70 | 26.30 | 26.50 | 50,177 |
| 21 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 2,007 |
| 20 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 14,818 |
| 19 Jun 19 |
26.50000 +0.00 |
26.50 | 26.50 | 26.50 | 7,527 |
| 18 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 7,726 |
| 17 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 20,071 |
| 13 Jun 19 |
26.50000 +0.00 |
26.50 | 26.05 | 26.50 | 1,473 |
| 11 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 8,345 |
| 10 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 3,874 |
| 06 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 18,363 |
| 05 Jun 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 21,438 |
| 03 Jun 19 |
26.50000 -0.50 |
26.50 | 26.00 | 26.50 | 10,616 |
| 31 May 19 |
27.00000 +0.00 |
27.00 | 26.00 | 27.00 | 125,483 |
| 30 May 19 |
27.00000 +0.00 |
27.20 | 26.80 | 27.00 | 50,177 |
| 29 May 19 |
27.00000 -1.00 |
27.00 | 26.00 | 27.00 | 120,425 |
| 28 May 19 |
28.00000 +0.50 |
28.00 | 25.90 | 27.00 | 7,932 |
| 24 May 19 |
27.50000 -0.50 |
30.00 | 26.50 | 28.00 | 72,732 |
| 23 May 19 |
28.00000 +4.50 |
32.00 | 23.25 | 23.50 | 866,817 |
| 22 May 19 |
23.50000 -2.00 |
27.15 | 23.50 | 25.50 | 337,846 |
| 21 May 19 |
25.50000 +1.00 |
25.50 | 24.25 | 24.50 | 31,535 |
| 20 May 19 |
24.50000 +0.00 |
24.50 | 23.30 | 24.50 | 14,127 |
| 17 May 19 |
24.50000 +0.00 |
25.00 | 24.50 | 24.50 | 1,583 |
| 16 May 19 |
24.50000 -1.50 |
25.90 | 23.98 | 25.90 | 108,691 |
| 14 May 19 |
26.00000 -0.50 |
26.90 | 25.81 | 26.50 | 30,576 |
| 13 May 19 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 3,458 |
| 10 May 19 |
26.50000 +0.00 |
28.00 | 26.50 | 26.50 | 7,723 |
| 09 May 19 |
26.50000 -3.50 |
29.10 | 26.50 | 29.10 | 115,267 |
| 07 May 19 |
30.00000 +0.00 |
30.00 | 29.10 | 30.00 | 11,291 |
| 02 May 19 |
30.00000 +0.50 |
30.00 | 29.75 | 29.75 | 15,053 |
| 01 May 19 |
29.50000 -1.00 |
30.00 | 28.00 | 30.00 | 7,152 |
| 29 Apr 19 |
30.50000 +0.00 |
31.50 | 30.50 | 30.50 | 5,078 |
| 26 Apr 19 |
30.50000 -1.00 |
30.50 | 29.00 | 30.50 | 10,035 |
| 25 Apr 19 |
31.50000 +2.50 |
32.19 | 28.25 | 29.00 | 155,344 |
| 24 Apr 19 |
29.00000 +0.00 |
29.38 | 29.00 | 29.00 | 54,347 |
| 23 Apr 19 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 16,263 |
| 18 Apr 19 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 36,128 |
| 17 Apr 19 |
29.00000 +0.00 |
29.00 | 28.76 | 29.00 | 42,149 |
| 12 Apr 19 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 19,952 |
| 10 Apr 19 |
29.00000 +0.00 |
29.00 | 28.10 | 29.00 | 784 |
| 09 Apr 19 |
29.00000 +0.00 |
29.00 | 28.90 | 29.00 | 37,423 |
| 05 Apr 19 |
29.00000 +0.00 |
30.00 | 28.00 | 29.00 | 12,595 |
| 04 Apr 19 |
29.00000 +0.00 |
29.00 | 28.20 | 29.00 | 67,430 |
| 03 Apr 19 |
29.00000 +0.00 |
29.20 | 28.80 | 29.00 | 8,513 |
| 02 Apr 19 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 10,035 |
| 01 Apr 19 |
29.00000 -2.00 |
30.50 | 29.00 | 30.50 | 87,574 |
| 29 Mar 19 |
31.00000 +0.00 |
31.00 | 29.20 | 31.00 | 27,196 |
| 28 Mar 19 |
31.00000 +0.50 |
31.00 | 29.44 | 30.50 | 26,885 |
| 27 Mar 19 |
30.50000 +1.50 |
31.00 | 23.50 | 25.50 | 27,371 |
| 26 Mar 19 |
29.00000 +0.00 |
29.50 | 29.00 | 29.00 | 10,035 |
| 21 Mar 19 |
29.00000 +0.00 |
29.00 | 28.42 | 29.00 | 15,562 |
| 20 Mar 19 |
29.00000 +0.00 |
29.00 | 28.42 | 29.00 | 24,016 |
| 18 Mar 19 |
29.00000 +0.00 |
30.00 | 29.00 | 29.00 | 3,345 |
| 15 Mar 19 |
29.00000 +0.00 |
29.80 | 29.00 | 29.00 | 162,819 |
| 14 Mar 19 |
29.00000 -1.00 |
29.50 | 28.10 | 29.50 | 34,033 |
| 13 Mar 19 |
30.00000 +0.00 |
30.00 | 28.10 | 30.00 | 4,533 |
| 07 Mar 19 |
30.00000 +0.00 |
31.56 | 28.80 | 30.00 | 85,090 |
| 05 Mar 19 |
30.00000 +0.00 |
30.00 | 28.65 | 30.00 | 1,321 |
| 04 Mar 19 |
30.00000 +0.00 |
31.00 | 30.00 | 30.00 | 20,071 |
| 28 Feb 19 |
30.00000 +0.00 |
30.20 | 29.80 | 30.00 | 1,004 |
| 27 Feb 19 |
30.00000 +0.00 |
30.20 | 29.80 | 30.00 | 58,371 |
| 26 Feb 19 |
30.00000 +0.00 |
30.20 | 29.80 | 30.00 | 7,552 |
| 25 Feb 19 |
30.00000 +0.00 |
30.00 | 29.40 | 30.00 | 20,071 |
| 22 Feb 19 |
30.00000 +0.00 |
30.00 | 28.50 | 30.00 | 7,426 |
| 21 Feb 19 |
30.00000 +0.00 |
30.00 | 29.00 | 30.00 | 88,300 |
| 20 Feb 19 |
30.00000 +0.00 |
31.80 | 28.20 | 30.00 | 40,391 |
| 19 Feb 19 |
30.00000 +0.00 |
30.20 | 29.80 | 30.00 | 26,179 |
| 18 Feb 19 |
30.00000 +0.00 |
32.00 | 30.00 | 30.00 | 15,247 |
| 15 Feb 19 |
30.00000 +0.00 |
31.60 | 30.00 | 30.00 | 127,100 |
| 14 Feb 19 |
30.00000 -0.50 |
30.00 | 28.50 | 30.00 | 11,039 |
| 12 Feb 19 |
30.50000 +0.00 |
32.00 | 30.50 | 30.50 | 162,314 |
| 11 Feb 19 |
30.50000 -1.00 |
30.70 | 30.30 | 30.70 | 118,594 |
| 08 Feb 19 |
31.50000 +0.00 |
31.50 | 30.15 | 31.50 | 12,966 |
| 07 Feb 19 |
31.50000 +0.00 |
31.50 | 30.15 | 31.50 | 9,697 |
| 05 Feb 19 |
31.50000 +1.50 |
33.00 | 31.00 | 31.00 | 106,609 |
| 04 Feb 19 |
30.00000 +0.00 |
31.00 | 29.44 | 30.00 | 60,213 |
| 01 Feb 19 |
30.00000 +0.00 |
31.50 | 29.44 | 30.00 | 14,715 |
| 31 Jan 19 |
30.00000 +0.00 |
30.00 | 29.65 | 30.00 | 10,864 |
| 29 Jan 19 |
30.00000 +0.00 |
31.56 | 29.60 | 30.00 | 44,901 |
| 28 Jan 19 |
30.00000 +0.00 |
31.00 | 28.84 | 30.00 | 22,038 |
| 23 Jan 19 |
30.00000 -2.00 |
31.10 | 30.00 | 31.10 | 2,065 |
| 22 Jan 19 |
32.00000 +0.00 |
32.00 | 31.10 | 32.00 | 965 |
| 21 Jan 19 |
32.00000 +0.00 |
32.00 | 31.10 | 32.00 | 181,772 |
| 18 Jan 19 |
32.00000 +0.00 |
32.00 | 31.10 | 32.00 | 9,797 |
| 14 Jan 19 |
32.00000 +0.00 |
32.00 | 31.10 | 32.00 | 3,094 |
| 09 Jan 19 |
32.00000 +0.00 |
32.20 | 31.80 | 32.00 | 309,109 |
| 04 Jan 19 |
32.00000 +0.00 |
32.20 | 32.00 | 32.00 | 10,035 |
| 03 Jan 19 |
32.00000 +2.50 |
33.07 | 30.90 | 31.50 | 114,984 |
| 02 Jan 19 |
29.50000 -1.50 |
30.34 | 29.50 | 30.34 | 10,482 |
| 31 Dec 18 |
31.00000 +0.00 |
31.50 | 31.00 | 31.00 | 15,929 |
| 28 Dec 18 |
31.00000 +0.00 |
31.00 | 30.00 | 31.00 | 3,905 |
| 21 Dec 18 |
31.00000 +0.00 |
31.20 | 30.80 | 31.00 | 105,484 |
| 20 Dec 18 |
31.00000 -3.50 |
33.00 | 30.10 | 33.00 | 28,652 |
| 19 Dec 18 |
34.50000 +0.00 |
34.50 | 33.15 | 34.50 | 7,025 |
| 18 Dec 18 |
34.50000 -0.50 |
35.00 | 33.15 | 34.00 | 53,188 |
| 17 Dec 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 5,540 |
| 14 Dec 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 20,071 |
| 12 Dec 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 2,279 |
| 11 Dec 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 10,035 |
| 10 Dec 18 |
35.00000 +0.00 |
35.00 | 34.00 | 34.00 | 4,813 |
| 07 Dec 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 20,071 |
| 05 Dec 18 |
35.00000 +0.00 |
35.00 | 34.10 | 35.00 | 1,024 |
| 04 Dec 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 8,209 |
| 03 Dec 18 |
35.00000 +0.00 |
35.18 | 35.00 | 35.00 | 45,524 |
| 30 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 123,134 |
| 29 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 8,759 |
| 28 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 1,685 |
| 27 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 37,979 |
| 26 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 22,255 |
| 23 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 101,557 |
| 22 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 27,781 |
| 21 Nov 18 |
35.00000 +0.00 |
35.18 | 34.10 | 35.00 | 1,286 |
| 20 Nov 18 |
35.00000 +0.00 |
35.00 | 34.10 | 35.00 | 3,763 |
| 19 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 295,459 |
| 16 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 329,051 |
| 15 Nov 18 |
35.00000 +0.00 |
35.00 | 34.10 | 35.00 | 29,779 |
| 14 Nov 18 |
35.00000 +0.00 |
35.40 | 34.00 | 35.00 | 37,753 |
| 13 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 117,326 |
| 12 Nov 18 |
35.00000 +0.00 |
35.20 | 34.80 | 35.00 | 29,516 |
| 09 Nov 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 32,829 |
| 07 Nov 18 |
35.00000 +0.00 |
35.40 | 34.00 | 35.00 | 10,059 |
| 05 Nov 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 9,806 |
| 02 Nov 18 |
35.00000 +0.00 |
35.50 | 34.00 | 35.00 | 44,422 |
| 01 Nov 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 56,625 |
| 30 Oct 18 |
35.00000 +0.00 |
35.00 | 34.63 | 35.00 | 2,403 |
| 26 Oct 18 |
35.00000 +0.00 |
35.00 | 34.45 | 35.00 | 52,686 |
| 24 Oct 18 |
35.00000 +0.00 |
35.60 | 34.00 | 35.00 | 50,456 |
| 22 Oct 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 3,710 |
| 18 Oct 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 4,516 |
| 17 Oct 18 |
35.00000 +0.00 |
35.25 | 35.00 | 35.00 | 6,021 |
| 15 Oct 18 |
35.00000 -1.00 |
35.40 | 34.00 | 35.40 | 32,760 |
| 12 Oct 18 |
36.00000 +1.00 |
37.00 | 34.40 | 35.00 | 59,209 |
| 11 Oct 18 |
35.00000 -0.50 |
35.00 | 34.00 | 35.00 | 9,174 |
| 10 Oct 18 |
35.50000 -0.50 |
35.50 | 35.00 | 35.50 | 5,496 |
| 09 Oct 18 |
36.00000 -1.00 |
36.00 | 36.00 | 36.00 | 3,656 |
| 05 Oct 18 |
37.00000 +0.00 |
37.00 | 36.00 | 37.00 | 16,670 |
| 04 Oct 18 |
37.00000 -0.50 |
38.70 | 37.00 | 37.50 | 36,713 |
| 03 Oct 18 |
37.50000 +0.50 |
38.75 | 36.80 | 37.00 | 16,090 |
| 02 Oct 18 |
37.00000 +1.00 |
38.00 | 36.00 | 36.00 | 18,873 |
| 01 Oct 18 |
36.00000 +1.50 |
37.00 | 34.80 | 34.80 | 46,768 |
| 28 Sep 18 |
34.50000 +0.00 |
34.50 | 34.09 | 34.50 | 51,852 |
| 27 Sep 18 |
34.50000 +0.00 |
34.50 | 34.00 | 34.50 | 1,037 |
| 26 Sep 18 |
34.50000 +0.00 |
34.50 | 34.00 | 34.50 | 60,413 |
| 25 Sep 18 |
34.50000 +0.00 |
34.50 | 34.00 | 34.50 | 4,016 |
| 21 Sep 18 |
34.50000 -0.50 |
34.50 | 34.00 | 34.50 | 5,582 |
| 20 Sep 18 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 15,044 |
| 19 Sep 18 |
35.00000 +0.00 |
35.00 | 34.20 | 35.00 | 10,035 |
| 13 Sep 18 |
35.00000 +0.00 |
36.00 | 34.20 | 35.00 | 30,106 |
| 12 Sep 18 |
35.00000 +0.00 |
35.00 | 34.50 | 35.00 | 3,011 |
| 10 Sep 18 |
35.00000 -0.50 |
35.00 | 34.00 | 35.00 | 6,200 |
| 06 Sep 18 |
35.50000 -0.50 |
36.95 | 35.00 | 36.00 | 16,825 |
| 03 Sep 18 |
36.00000 -1.00 |
36.00 | 35.00 | 36.00 | 58,184 |
| 31 Aug 18 |
37.00000 -1.00 |
37.00 | 35.50 | 37.00 | 141,609 |
| 29 Aug 18 |
38.00000 +0.00 |
38.00 | 37.00 | 38.00 | 134,395 |
| 28 Aug 18 |
38.00000 +0.00 |
38.00 | 36.20 | 38.00 | 14,569 |
| 24 Aug 18 |
38.00000 +0.00 |
38.20 | 37.80 | 38.00 | 50,191 |
| 23 Aug 18 |
38.00000 +0.00 |
38.20 | 37.80 | 38.00 | 2,007 |
| 22 Aug 18 |
38.00000 +0.00 |
38.80 | 38.00 | 38.00 | 356 |
| 21 Aug 18 |
38.00000 +0.00 |
38.00 | 36.20 | 38.00 | 50,505 |
| 20 Aug 18 |
38.00000 +0.00 |
38.00 | 36.20 | 38.00 | 2,537 |
| 16 Aug 18 |
38.00000 +1.50 |
38.00 | 38.00 | 38.00 | 2,007 |
| 15 Aug 18 |
36.50000 +0.00 |
38.00 | 36.50 | 36.50 | 10,035 |
| 14 Aug 18 |
36.50000 +0.00 |
37.60 | 36.50 | 36.50 | 2,007 |
| 13 Aug 18 |
36.50000 +0.00 |
37.70 | 35.80 | 36.50 | 15,053 |
| 10 Aug 18 |
36.50000 +1.00 |
36.70 | 36.30 | 36.50 | 117,691 |
| 08 Aug 18 |
35.50000 +0.00 |
35.50 | 35.05 | 35.50 | 2,509 |
| 06 Aug 18 |
35.50000 +0.00 |
35.93 | 35.05 | 35.50 | 25,317 |
| 03 Aug 18 |
35.50000 -2.00 |
36.50 | 35.00 | 36.50 | 24,085 |
| 31 Jul 18 |
37.50000 -1.00 |
37.50 | 37.00 | 37.50 | 26,845 |
| 27 Jul 18 |
38.50000 +0.00 |
38.50 | 37.15 | 38.50 | 502 |
| 26 Jul 18 |
38.50000 +0.00 |
38.50 | 37.00 | 38.50 | 2,007 |
| 23 Jul 18 |
38.50000 -0.50 |
38.50 | 38.00 | 38.50 | 13,741 |
| 19 Jul 18 |
39.00000 +0.00 |
39.00 | 38.10 | 39.00 | 7,928 |
| 16 Jul 18 |
39.00000 +0.00 |
39.20 | 38.80 | 39.00 | 76,075 |
| 13 Jul 18 |
39.00000 +0.00 |
39.20 | 38.80 | 39.00 | 40,547 |
| 12 Jul 18 |
39.00000 +0.00 |
39.00 | 37.79 | 39.00 | 21,901 |
| 11 Jul 18 |
39.00000 +0.00 |
39.00 | 38.50 | 39.00 | 16,244 |
| 09 Jul 18 |
39.00000 +0.00 |
39.00 | 38.42 | 39.00 | 2,932 |
| 06 Jul 18 |
39.00000 +0.00 |
39.00 | 38.10 | 39.00 | 13,186 |
| 05 Jul 18 |
39.00000 +0.00 |
40.00 | 39.00 | 39.00 | 10,003 |
| 03 Jul 18 |
39.00000 +0.50 |
39.20 | 38.80 | 39.00 | 25,089 |
| 02 Jul 18 |
38.50000 +0.00 |
39.00 | 38.50 | 38.50 | 5,018 |
| 28 Jun 18 |
38.50000 +0.00 |
38.50 | 38.02 | 38.50 | 6,021 |
| 26 Jun 18 |
38.50000 +0.00 |
38.50 | 38.00 | 38.50 | 2,958,560 |
| 25 Jun 18 |
38.50000 +0.00 |
38.50 | 37.00 | 38.50 | 5,018 |
| 21 Jun 18 |
38.50000 +0.00 |
38.50 | 38.20 | 38.50 | 1,673 |
| 19 Jun 18 |
38.50000 +0.00 |
38.50 | 37.82 | 38.50 | 6,640 |
| 18 Jun 18 |
38.50000 -1.50 |
38.50 | 36.00 | 38.50 | 32,389 |
| 15 Jun 18 |
40.00000 -1.00 |
40.00 | 39.00 | 40.00 | 14,050 |
| 12 Jun 18 |
41.00000 +0.00 |
41.20 | 40.80 | 41.00 | 34,535 |
| 11 Jun 18 |
41.00000 +0.00 |
41.00 | 39.00 | 41.00 | 63,720 |
| 08 Jun 18 |
41.00000 +0.00 |
41.00 | 38.00 | 41.00 | 15,142 |
| 06 Jun 18 |
41.00000 +0.00 |
41.00 | 40.00 | 41.00 | 10,035 |
| 05 Jun 18 |
41.00000 +0.00 |
41.00 | 38.00 | 41.00 | 42,342 |
| 04 Jun 18 |
41.00000 +0.00 |
41.20 | 40.80 | 41.00 | 100,354 |
| 01 Jun 18 |
41.00000 +0.00 |
41.00 | 39.60 | 41.00 | 455 |
| 30 May 18 |
41.00000 +0.00 |
41.00 | 39.00 | 41.00 | 9,032 |
| 29 May 18 |
41.00000 +0.00 |
41.00 | 39.00 | 41.00 | 3,613 |
| 25 May 18 |
41.00000 -0.50 |
41.20 | 40.80 | 41.20 | 46,865 |
| 24 May 18 |
41.50000 +0.50 |
41.50 | 40.00 | 41.00 | 10,292 |
| 23 May 18 |
41.00000 -1.00 |
41.30 | 39.00 | 41.30 | 42,321 |
| 22 May 18 |
42.00000 +0.00 |
42.00 | 41.00 | 42.00 | 38,906 |
| 21 May 18 |
42.00000 +2.50 |
42.80 | 40.12 | 40.12 | 161,000 |
| 18 May 18 |
39.50000 +0.00 |
42.00 | 39.50 | 39.50 | 16,057 |
| 17 May 18 |
39.50000 +0.00 |
41.00 | 39.50 | 39.50 | 8,668 |
| 16 May 18 |
39.50000 +1.50 |
42.40 | 39.00 | 39.00 | 116,333 |
| 15 May 18 |
38.00000 +2.30 |
38.00 | 36.40 | 36.40 | 51,682 |
| 14 May 18 |
35.70000 +0.00 |
35.70 | 35.31 | 35.70 | 1,105 |
| 11 May 18 |
35.70000 -0.80 |
36.20 | 35.31 | 36.20 | 18,974 |
| 10 May 18 |
36.50000 +3.30 |
36.50 | 34.40 | 34.40 | 28,743 |
| 09 May 18 |
33.20000 +0.00 |
33.50 | 33.20 | 33.20 | 3,011 |
| 08 May 18 |
33.20000 -0.50 |
34.69 | 33.20 | 33.20 | 14,448 |
| 03 May 18 |
33.70000 +0.00 |
34.40 | 33.70 | 33.70 | 8,028 |
| 02 May 18 |
33.70000 +0.00 |
34.26 | 33.38 | 33.70 | 12,577 |
| 01 May 18 |
33.70000 +0.00 |
34.26 | 33.70 | 33.70 | 13,871 |
| 30 Apr 18 |
33.70000 +0.00 |
34.26 | 33.57 | 33.70 | 14,908 |
| 27 Apr 18 |
33.70000 +0.00 |
34.40 | 33.70 | 33.70 | 38,958 |
| 25 Apr 18 |
33.70000 -0.80 |
34.00 | 33.50 | 34.00 | 17,462 |
| 24 Apr 18 |
34.50000 -1.00 |
35.50 | 34.50 | 35.50 | 9,951 |
| 23 Apr 18 |
35.50000 -0.50 |
35.50 | 35.02 | 35.50 | 2,509 |
| 20 Apr 18 |
36.00000 +4.50 |
36.00 | 32.60 | 32.60 | 82,382 |
| 18 Apr 18 |
31.50000 +0.00 |
32.70 | 31.50 | 31.50 | 13,584 |
| 17 Apr 18 |
31.50000 -0.50 |
31.60 | 31.50 | 31.60 | 1,004 |
| 16 Apr 18 |
32.00000 +1.50 |
33.10 | 31.70 | 31.70 | 44,578 |
| 12 Apr 18 |
30.50000 +1.00 |
30.70 | 30.30 | 30.30 | 50,177 |
| 11 Apr 18 |
29.50000 +1.00 |
31.50 | 28.50 | 28.50 | 184,587 |
| 10 Apr 18 |
28.50000 +0.30 |
29.90 | 28.50 | 29.00 | 7,719 |
| 09 Apr 18 |
28.20000 -0.80 |
29.70 | 27.50 | 29.00 | 94,356 |
| 04 Apr 18 |
29.00000 +0.00 |
29.00 | 28.06 | 29.00 | 1,505 |
| 03 Apr 18 |
29.00000 +0.00 |
29.50 | 28.06 | 28.06 | 11,822 |
| 29 Mar 18 |
29.00000 +0.50 |
29.00 | 28.25 | 28.50 | 193,483 |
| 28 Mar 18 |
28.50000 +0.50 |
29.00 | 27.06 | 28.00 | 160,394 |
| 27 Mar 18 |
28.00000 +0.00 |
29.00 | 27.06 | 28.00 | 38,262 |
| 26 Mar 18 |
28.00000 +1.70 |
29.00 | 27.62 | 27.62 | 127,199 |
| 22 Mar 18 |
26.30000 +0.00 |
26.38 | 26.30 | 26.30 | 14,772 |
| 21 Mar 18 |
26.30000 -1.70 |
28.26 | 26.30 | 28.00 | 281,263 |
| 20 Mar 18 |
28.00000 +0.00 |
28.00 | 27.59 | 28.00 | 90,319 |
| 19 Mar 18 |
28.00000 +0.50 |
28.20 | 27.80 | 27.80 | 75,266 |
| 16 Mar 18 |
27.50000 +0.00 |
27.50 | 27.50 | 27.50 | 7,547 |
| 15 Mar 18 |
27.50000 +0.00 |
27.70 | 27.30 | 27.50 | 100 |
| 14 Mar 18 |
27.50000 -0.40 |
27.70 | 27.30 | 27.70 | 2,770 |
| 13 Mar 18 |
27.90000 -1.00 |
28.10 | 27.70 | 28.10 | 301 |
| 12 Mar 18 |
28.90000 +0.00 |
28.90 | 28.55 | 28.90 | 5,018 |
| 09 Mar 18 |
28.90000 -0.10 |
30.25 | 28.90 | 29.00 | 64,146 |
| 08 Mar 18 |
29.00000 +0.00 |
29.50 | 28.55 | 29.00 | 64,262 |
| 06 Mar 18 |
29.00000 -0.50 |
29.20 | 28.80 | 29.20 | 142,503 |
| 05 Mar 18 |
29.50000 +0.50 |
29.80 | 28.04 | 29.00 | 34,582 |
| 02 Mar 18 |
29.00000 +0.00 |
29.20 | 28.80 | 29.00 | 391,743 |
| 01 Mar 18 |
29.00000 -2.00 |
31.00 | 28.25 | 31.00 | 405,826 |
| 28 Feb 18 |
31.00000 +4.00 |
31.00 | 28.55 | 29.00 | 663,992 |
| 26 Feb 18 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 14,633 |
| 23 Feb 18 |
27.00000 +0.00 |
27.20 | 26.94 | 27.00 | 18,343 |
| 20 Feb 18 |
27.00000 -0.50 |
27.41 | 26.00 | 27.41 | 55,629 |
| 19 Feb 18 |
27.50000 +1.00 |
30.00 | 27.20 | 27.20 | 57,096 |
| 16 Feb 18 |
26.50000 +0.50 |
28.00 | 26.50 | 26.50 | 12,043 |
| 12 Feb 18 |
26.00000 +0.00 |
26.70 | 26.00 | 26.00 | 7,028 |
| 09 Feb 18 |
26.00000 +0.00 |
26.00 | 25.04 | 26.00 | 9,032 |
| 08 Feb 18 |
26.00000 -1.00 |
26.40 | 25.00 | 26.40 | 40,142 |
| 07 Feb 18 |
27.00000 +4.50 |
28.00 | 22.85 | 22.85 | 97,330 |
| 06 Feb 18 |
22.50000 -4.50 |
25.00 | 22.00 | 25.00 | 20,982 |
| 05 Feb 18 |
27.00000 +1.00 |
27.00 | 26.50 | 27.00 | 1,004 |
| 01 Feb 18 |
26.00000 -0.50 |
26.00 | 25.90 | 26.00 | 7,928 |
| 31 Jan 18 |
26.50000 +0.00 |
27.04 | 26.50 | 26.50 | 13,069 |
| 30 Jan 18 |
26.50000 +0.50 |
26.50 | 24.40 | 26.00 | 16,680 |
| 29 Jan 18 |
26.00000 -2.50 |
28.70 | 24.00 | 28.50 | 49,003 |
| 26 Jan 18 |
28.50000 +0.00 |
28.50 | 28.00 | 28.50 | 9,695 |
| 24 Jan 18 |
28.50000 +0.00 |
28.50 | 28.20 | 28.50 | 7,267 |
| 23 Jan 18 |
28.50000 +0.00 |
29.00 | 28.25 | 28.50 | 1,733 |
| 19 Jan 18 |
28.50000 +0.00 |
29.00 | 28.25 | 28.50 | 9,796 |
| 16 Jan 18 |
28.50000 +0.00 |
29.00 | 28.21 | 28.50 | 6,107 |
| 15 Jan 18 |
28.50000 -0.20 |
28.50 | 28.29 | 28.50 | 3,817 |
| 12 Jan 18 |
28.70000 +0.00 |
29.30 | 28.43 | 28.70 | 21,026 |
| 11 Jan 18 |
28.70000 -0.80 |
29.90 | 28.60 | 29.00 | 19,675 |
| 10 Jan 18 |
29.50000 +3.00 |
32.00 | 28.00 | 28.00 | 196,998 |
| 09 Jan 18 |
26.50000 +0.00 |
26.50 | 26.20 | 26.50 | 20,573 |
| 08 Jan 18 |
26.50000 +0.00 |
26.50 | 26.20 | 26.50 | 15,351 |
| 05 Jan 18 |
26.50000 +0.00 |
27.50 | 26.50 | 27.50 | 12,544 |
| 03 Jan 18 |
26.50000 +2.25 |
26.50 | 23.84 | 24.50 | 66,771 |
| 27 Dec 17 |
24.25000 +0.25 |
26.00 | 24.25 | 24.25 | 22,709 |
| 21 Dec 17 |
24.00000 +0.00 |
25.00 | 24.00 | 24.00 | 9,032 |
| 20 Dec 17 |
24.00000 +1.00 |
26.00 | 23.00 | 23.00 | 37,622 |
| 18 Dec 17 |
23.00000 +1.00 |
23.70 | 21.00 | 21.50 | 29,111 |
| 15 Dec 17 |
22.00000 -2.00 |
23.00 | 21.00 | 23.00 | 33,291 |
| 14 Dec 17 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 100 |
| 13 Dec 17 |
24.00000 -2.00 |
24.00 | 24.00 | 24.00 | 25,768 |
| 12 Dec 17 |
26.00000 +0.00 |
26.00 | 24.00 | 26.00 | 7,978 |
| 11 Dec 17 |
26.00000 -0.50 |
26.00 | 24.00 | 26.00 | 4,014 |
| 07 Dec 17 |
26.50000 -1.00 |
26.50 | 24.70 | 26.50 | 16,817 |
| 05 Dec 17 |
27.50000 +0.00 |
27.50 | 26.00 | 27.50 | 2,279 |
| 04 Dec 17 |
27.50000 +0.00 |
27.50 | 25.34 | 27.50 | 11,141 |
| 01 Dec 17 |
27.50000 +0.00 |
27.50 | 27.20 | 27.50 | 10,035 |
| 30 Nov 17 |
27.50000 +0.00 |
27.50 | 26.00 | 27.50 | 2,007 |
| 29 Nov 17 |
27.50000 -0.50 |
27.50 | 26.00 | 27.50 | 7,025 |
| 27 Nov 17 |
28.00000 -1.00 |
28.40 | 27.00 | 28.40 | 23,081 |
| 24 Nov 17 |
29.00000 +0.00 |
29.00 | 28.20 | 29.00 | 7,167 |
| 23 Nov 17 |
29.00000 +0.00 |
29.00 | 28.20 | 29.00 | 4,352 |
| 22 Nov 17 |
29.00000 +0.00 |
29.70 | 28.00 | 29.00 | 22,307 |
| 21 Nov 17 |
29.00000 +2.50 |
29.45 | 26.10 | 26.50 | 67,838 |
| 20 Nov 17 |
26.50000 +0.50 |
26.50 | 26.10 | 26.10 | 10,537 |
| 17 Nov 17 |
26.00000 +0.50 |
27.70 | 26.00 | 26.00 | 27,698 |
| 16 Nov 17 |
25.50000 +0.00 |
26.00 | 25.10 | 25.50 | 15,084 |
| 15 Nov 17 |
25.50000 +0.00 |
25.80 | 25.50 | 25.50 | 10,035 |
| 14 Nov 17 |
25.50000 +0.00 |
25.50 | 25.10 | 25.25 | 4,014 |
| 13 Nov 17 |
25.50000 +0.25 |
25.50 | 25.00 | 25.50 | 40,597 |
| 08 Nov 17 |
25.25000 +0.00 |
25.25 | 24.51 | 25.25 | 4,566 |
| 07 Nov 17 |
25.25000 -1.75 |
26.00 | 24.00 | 26.00 | 73,297 |
| 06 Nov 17 |
27.00000 +0.00 |
27.70 | 24.00 | 27.00 | 30,497 |
| 03 Nov 17 |
27.00000 +0.00 |
27.70 | 23.00 | 27.00 | 65,153 |
| 02 Nov 17 |
27.00000 +2.00 |
29.00 | 24.40 | 25.00 | 254,649 |
| 01 Nov 17 |
25.00000 +1.75 |
26.00 | 22.25 | 23.25 | 104,847 |
| 31 Oct 17 |
23.25000 +0.00 |
24.00 | 22.02 | 23.25 | 22,742 |
| 30 Oct 17 |
23.25000 +1.75 |
23.50 | 22.50 | 22.50 | 45,914 |
| 27 Oct 17 |
21.50000 +1.00 |
21.50 | 20.11 | 20.75 | 40,069 |
| 26 Oct 17 |
20.50000 -1.50 |
21.70 | 20.50 | 21.70 | 22,879 |
| 24 Oct 17 |
22.00000 -0.75 |
23.50 | 21.00 | 22.75 | 29,294 |
| 23 Oct 17 |
22.75000 -1.75 |
24.50 | 21.34 | 23.50 | 26,137 |
| 20 Oct 17 |
24.50000 +0.00 |
24.50 | 20.00 | 24.50 | 121,899 |
| 19 Oct 17 |
24.50000 -0.50 |
25.00 | 24.16 | 25.00 | 10,035 |
| 18 Oct 17 |
25.00000 +0.75 |
25.00 | 24.15 | 24.25 | 52,184 |
| 16 Oct 17 |
24.25000 +0.00 |
24.65 | 23.50 | 24.25 | 7,219 |
| 13 Oct 17 |
24.25000 -0.50 |
24.70 | 24.25 | 24.70 | 12,599 |
| 12 Oct 17 |
24.75000 +0.00 |
24.75 | 24.50 | 24.50 | 10,035 |
| 11 Oct 17 |
24.75000 -1.00 |
24.85 | 24.20 | 24.20 | 23,081 |
| 09 Oct 17 |
25.75000 +0.00 |
25.75 | 25.50 | 25.50 | 10,035 |
| 06 Oct 17 |
25.75000 +0.00 |
25.75 | 24.50 | 24.50 | 15,941 |
| 05 Oct 17 |
25.75000 +0.00 |
25.90 | 24.50 | 25.90 | 5,451 |
| 04 Oct 17 |
25.75000 +0.00 |
25.90 | 24.52 | 24.52 | 4,402 |
| 03 Oct 17 |
25.75000 -0.25 |
25.75 | 24.52 | 25.75 | 49,174 |
| 29 Sep 17 |
26.00000 +0.00 |
26.00 | 25.35 | 25.35 | 938 |
| 28 Sep 17 |
26.00000 +0.25 |
26.85 | 26.00 | 26.85 | 65,709 |
| 27 Sep 17 |
25.75000 -0.25 |
25.75 | 25.02 | 25.02 | 3,390 |
| 26 Sep 17 |
26.00000 +0.00 |
26.20 | 25.00 | 26.20 | 37,577 |
| 25 Sep 17 |
26.00000 -0.25 |
26.85 | 25.51 | 26.77 | 69,891 |
| 22 Sep 17 |
26.25000 +0.00 |
26.85 | 25.51 | 26.62 | 65,439 |
| 21 Sep 17 |
26.25000 +0.25 |
26.50 | 25.08 | 25.88 | 183,991 |
| 20 Sep 17 |
26.00000 +0.00 |
26.25 | 25.35 | 26.00 | 211,747 |
| 18 Sep 17 |
26.00000 +0.00 |
26.00 | 25.20 | 25.20 | 8,509 |
| 15 Sep 17 |
26.00000 +0.75 |
26.00 | 25.20 | 25.70 | 20,847 |
| 14 Sep 17 |
25.25000 +0.00 |
25.70 | 24.50 | 24.50 | 25,145 |
| 13 Sep 17 |
25.25000 +1.50 |
25.80 | 24.40 | 24.40 | 111,908 |
| 12 Sep 17 |
23.75000 +0.00 |
23.75 | 23.60 | 23.60 | 25,089 |
| 11 Sep 17 |
23.75000 +0.00 |
24.00 | 23.60 | 23.60 | 21,992 |
| 08 Sep 17 |
23.75000 -2.25 |
25.50 | 23.10 | 25.50 | 150,344 |
| 07 Sep 17 |
26.00000 +0.00 |
26.10 | 26.00 | 26.10 | 8,124 |
| 06 Sep 17 |
26.00000 +0.00 |
26.10 | 26.00 | 26.10 | 1,505 |
| 05 Sep 17 |
26.00000 +0.00 |
26.20 | 25.25 | 26.00 | 37,362 |
| 31 Aug 17 |
26.00000 +0.00 |
26.00 | 25.02 | 25.10 | 16,056 |
| 30 Aug 17 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 3,001 |
| 29 Aug 17 |
26.00000 +0.50 |
26.00 | 25.00 | 25.00 | 22,001 |
| 24 Aug 17 |
25.50000 +0.00 |
25.50 | 25.22 | 25.50 | 152 |
| 23 Aug 17 |
25.50000 +0.00 |
25.90 | 25.20 | 25.50 | 14,017 |
| 22 Aug 17 |
25.50000 -0.50 |
25.50 | 25.00 | 25.50 | 10,577 |
| 21 Aug 17 |
26.00000 -1.50 |
26.03 | 26.00 | 26.03 | 19,067 |
| 17 Aug 17 |
27.50000 +0.00 |
27.70 | 27.50 | 27.50 | 10,437 |
| 16 Aug 17 |
27.50000 +0.00 |
27.50 | 26.03 | 27.50 | 938 |
| 15 Aug 17 |
27.50000 -0.75 |
27.50 | 26.00 | 27.50 | 10,035 |
| 14 Aug 17 |
28.25000 +0.00 |
28.25 | 26.70 | 28.25 | 2,254 |
| 09 Aug 17 |
28.25000 +0.00 |
28.25 | 26.53 | 28.25 | 1,967 |
| 08 Aug 17 |
28.25000 +0.00 |
28.25 | 26.53 | 28.25 | 3,011 |
| 07 Aug 17 |
28.25000 +0.00 |
28.25 | 26.50 | 28.25 | 11,756 |
| 04 Aug 17 |
28.25000 +2.00 |
28.45 | 26.00 | 26.25 | 22,473 |
| 03 Aug 17 |
26.25000 +0.00 |
26.50 | 26.04 | 26.25 | 32,871 |
| 02 Aug 17 |
26.25000 +0.00 |
26.50 | 26.25 | 26.25 | 3,203 |
| 01 Aug 17 |
26.25000 -2.25 |
28.00 | 26.20 | 28.00 | 56,457 |
| 31 Jul 17 |
28.50000 +0.25 |
28.60 | 28.20 | 28.25 | 4,288 |
| 28 Jul 17 |
28.25000 -2.00 |
28.50 | 28.00 | 28.50 | 22,200 |
| 27 Jul 17 |
30.25000 +0.00 |
30.25 | 28.50 | 30.25 | 4,014 |
| 25 Jul 17 |
30.25000 +1.00 |
30.25 | 28.50 | 29.25 | 1,004 |
| 24 Jul 17 |
29.25000 +0.25 |
29.25 | 28.50 | 29.00 | 4,342 |
| 20 Jul 17 |
29.00000 +0.00 |
29.50 | 29.00 | 29.00 | 7,302 |
| 18 Jul 17 |
29.00000 +0.00 |
29.60 | 29.00 | 29.00 | 2,007 |
| 17 Jul 17 |
29.00000 +0.00 |
29.00 | 28.15 | 29.00 | 3,522 |
| 13 Jul 17 |
29.00000 -0.50 |
29.01 | 29.00 | 29.01 | 7,025 |
| 12 Jul 17 |
29.50000 +0.00 |
29.77 | 29.01 | 29.50 | 5,745 |
| 11 Jul 17 |
29.50000 +0.00 |
29.80 | 29.00 | 29.50 | 15,201 |
| 10 Jul 17 |
29.50000 +0.00 |
29.55 | 29.50 | 29.50 | 2,359 |
| 07 Jul 17 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 5,027 |
| 05 Jul 17 |
29.50000 +0.00 |
29.55 | 29.00 | 29.50 | 13,046 |
| 04 Jul 17 |
29.50000 +0.00 |
29.60 | 29.50 | 29.50 | 8,408 |
| 03 Jul 17 |
29.50000 -0.50 |
29.99 | 29.20 | 29.99 | 4,165 |
| 30 Jun 17 |
30.00000 +0.00 |
30.00 | 29.00 | 30.00 | 841 |
| 29 Jun 17 |
30.00000 -0.50 |
30.00 | 28.00 | 30.00 | 14,972 |
| 28 Jun 17 |
30.50000 -1.50 |
30.90 | 29.00 | 30.90 | 13,684 |
| 26 Jun 17 |
32.00000 -1.00 |
32.00 | 32.00 | 32.00 | 3,011 |
| 23 Jun 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 743 |
| 22 Jun 17 |
33.00000 +0.00 |
33.00 | 31.00 | 33.00 | 15,360 |
| 20 Jun 17 |
33.00000 -1.00 |
33.00 | 32.00 | 33.00 | 2,007 |
| 19 Jun 17 |
34.00000 -1.00 |
34.00 | 33.00 | 34.00 | 10,035 |
| 16 Jun 17 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 31,558 |
| 15 Jun 17 |
35.00000 +0.00 |
35.00 | 34.21 | 35.00 | 3,512 |
| 14 Jun 17 |
35.00000 +0.00 |
35.00 | 34.20 | 35.00 | 126,518 |
| 13 Jun 17 |
35.00000 +0.00 |
35.00 | 34.53 | 35.00 | 845 |
| 12 Jun 17 |
35.00000 +0.00 |
35.00 | 34.00 | 35.00 | 75,436 |
| 09 Jun 17 |
35.00000 +0.00 |
35.00 | 34.53 | 35.00 | 1,505 |
| 08 Jun 17 |
35.00000 +0.00 |
35.00 | 33.47 | 35.00 | 15,372 |
| 06 Jun 17 |
35.00000 +0.00 |
35.00 | 34.52 | 35.00 | 15,680 |
| 02 Jun 17 |
35.00000 +0.00 |
35.00 | 34.20 | 35.00 | 26,092 |
| 01 Jun 17 |
35.00000 +0.00 |
35.00 | 34.65 | 35.00 | 5,901 |
| 31 May 17 |
35.00000 -0.50 |
36.00 | 34.90 | 35.50 | 18,420 |
| 30 May 17 |
35.50000 +0.00 |
36.40 | 34.65 | 35.50 | 28,673 |
| 25 May 17 |
35.50000 +0.50 |
36.50 | 35.50 | 35.50 | 45,159 |
| 24 May 17 |
35.00000 -1.00 |
36.30 | 34.50 | 36.00 | 50,335 |
| 23 May 17 |
36.00000 -0.50 |
36.60 | 34.50 | 36.50 | 111,316 |
| 22 May 17 |
36.50000 +0.00 |
36.60 | 35.30 | 36.50 | 8,846 |
| 19 May 17 |
36.50000 +0.00 |
37.00 | 35.60 | 36.50 | 27,318 |
| 18 May 17 |
36.50000 +0.00 |
36.50 | 35.60 | 36.50 | 38,738 |
| 17 May 17 |
36.50000 +2.50 |
37.00 | 35.00 | 35.00 | 119,197 |
| 16 May 17 |
34.00000 +0.00 |
34.20 | 34.00 | 34.00 | 787 |
| 15 May 17 |
34.00000 +0.00 |
34.20 | 32.32 | 34.00 | 25,917 |
| 12 May 17 |
34.00000 +1.00 |
34.20 | 32.40 | 33.00 | 19,313 |
| 11 May 17 |
33.00000 +0.00 |
33.80 | 31.10 | 33.00 | 8,580 |
| 10 May 17 |
33.00000 +0.00 |
33.80 | 33.00 | 33.00 | 8,028 |
| 09 May 17 |
33.00000 +0.00 |
33.80 | 31.10 | 33.00 | 11,360 |
| 08 May 17 |
33.00000 +2.00 |
33.15 | 29.00 | 31.00 | 1,010,567 |
| 04 May 17 |
31.00000 -0.25 |
31.00 | 30.52 | 31.00 | 351 |
| 02 May 17 |
31.25000 -1.00 |
31.70 | 31.00 | 31.70 | 12,913 |
| 28 Apr 17 |
32.25000 +0.00 |
32.39 | 30.00 | 32.25 | 148,046 |
| 27 Apr 17 |
32.25000 +0.00 |
33.00 | 31.00 | 32.25 | 60,972 |
| 26 Apr 17 |
32.25000 +0.00 |
33.00 | 32.25 | 32.25 | 702 |
| 25 Apr 17 |
32.25000 +0.00 |
33.00 | 32.25 | 32.25 | 3,011 |
| 24 Apr 17 |
32.25000 +0.00 |
33.50 | 31.50 | 32.25 | 27,801 |
| 21 Apr 17 |
32.25000 +1.25 |
33.50 | 30.50 | 31.00 | 113,115 |
| 20 Apr 17 |
31.00000 +0.00 |
31.75 | 31.00 | 31.00 | 688 |
| 19 Apr 17 |
31.00000 +0.00 |
31.45 | 31.00 | 31.00 | 15,941 |
| 18 Apr 17 |
31.00000 +0.00 |
32.00 | 30.20 | 31.00 | 5,790 |
| 13 Apr 17 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 25,244 |
| 12 Apr 17 |
31.00000 -1.00 |
31.00 | 30.00 | 31.00 | 1,004 |
| 11 Apr 17 |
32.00000 +0.00 |
32.00 | 31.20 | 32.00 | 16,057 |
| 10 Apr 17 |
32.00000 -0.50 |
32.00 | 30.00 | 32.00 | 16,265 |
| 07 Apr 17 |
32.50000 +0.00 |
32.50 | 31.45 | 32.50 | 13,979 |
| 06 Apr 17 |
32.50000 -1.50 |
34.00 | 30.00 | 34.00 | 154,249 |
| 05 Apr 17 |
34.00000 +0.00 |
34.00 | 33.00 | 34.00 | 1,004 |
| 04 Apr 17 |
34.00000 -1.00 |
34.00 | 33.00 | 34.00 | 6,122 |
| 30 Mar 17 |
35.00000 +0.00 |
35.00 | 33.75 | 35.00 | 33,822 |
| 29 Mar 17 |
35.00000 +0.00 |
35.00 | 33.65 | 35.00 | 4,242 |
| 28 Mar 17 |
35.00000 +0.00 |
35.00 | 33.65 | 35.00 | 6,095 |
| 24 Mar 17 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 50 |
| 23 Mar 17 |
35.00000 -1.00 |
37.00 | 33.65 | 36.00 | 34,714 |
| 20 Mar 17 |
36.00000 +0.00 |
36.80 | 35.30 | 36.00 | 5,670 |
| 17 Mar 17 |
36.00000 -1.75 |
37.75 | 34.00 | 37.75 | 66,533 |
| 16 Mar 17 |
37.75000 +0.00 |
39.00 | 37.75 | 37.75 | 2,553 |
| 15 Mar 17 |
37.75000 +0.75 |
37.75 | 36.65 | 37.00 | 70,950 |
| 14 Mar 17 |
37.00000 +0.00 |
37.22 | 37.00 | 37.00 | 54,380 |
| 13 Mar 17 |
37.00000 +0.00 |
37.22 | 37.00 | 37.00 | 4,750 |
| 10 Mar 17 |
37.00000 -0.50 |
38.00 | 37.00 | 37.50 | 178,129 |
| 09 Mar 17 |
37.50000 -4.00 |
41.00 | 36.00 | 41.00 | 88,022 |
| 07 Mar 17 |
41.50000 +2.50 |
42.00 | 40.00 | 40.00 | 84,776 |
| 06 Mar 17 |
39.00000 +0.00 |
41.00 | 37.85 | 39.00 | 28,269 |
| 03 Mar 17 |
39.00000 +0.00 |
39.00 | 37.80 | 39.00 | 1,822 |
| 02 Mar 17 |
39.00000 +0.50 |
39.40 | 38.75 | 38.75 | 26,197 |
| 01 Mar 17 |
38.50000 +0.00 |
39.00 | 37.85 | 38.50 | 12,453 |
| 28 Feb 17 |
38.50000 -0.50 |
38.50 | 36.10 | 38.50 | 87,456 |
| 27 Feb 17 |
39.00000 -1.50 |
40.00 | 38.00 | 40.00 | 67,105 |
| 24 Feb 17 |
40.50000 -1.00 |
40.50 | 39.25 | 40.50 | 58,927 |
| 23 Feb 17 |
41.50000 +0.00 |
41.85 | 41.50 | 41.50 | 2,057 |
| 22 Feb 17 |
41.50000 +0.00 |
41.90 | 41.50 | 41.50 | 14,852 |
| 21 Feb 17 |
41.50000 +1.00 |
42.50 | 39.00 | 40.50 | 76,515 |
| 20 Feb 17 |
40.50000 -1.00 |
40.50 | 40.00 | 40.50 | 6,421 |
| 17 Feb 17 |
41.50000 +0.00 |
41.90 | 40.00 | 41.50 | 20,910 |
| 16 Feb 17 |
41.50000 -0.50 |
42.00 | 41.00 | 42.00 | 13,046 |
| 15 Feb 17 |
42.00000 -0.50 |
42.35 | 41.00 | 42.35 | 2,940 |
| 14 Feb 17 |
42.50000 +1.00 |
44.80 | 42.00 | 44.50 | 34,090 |
| 13 Feb 17 |
41.50000 -1.00 |
42.08 | 41.00 | 42.08 | 143,107 |
| 10 Feb 17 |
42.50000 +1.00 |
43.50 | 40.50 | 41.50 | 253,360 |
| 07 Feb 17 |
41.50000 +0.00 |
41.50 | 40.00 | 41.50 | 40,266 |
| 06 Feb 17 |
41.50000 +1.00 |
44.00 | 41.00 | 41.00 | 75,717 |
| 03 Feb 17 |
40.50000 -2.00 |
42.00 | 37.00 | 42.00 | 81,244 |
| 02 Feb 17 |
42.50000 +0.00 |
42.50 | 42.00 | 42.50 | 3,011 |
| 01 Feb 17 |
42.50000 -0.50 |
43.00 | 40.88 | 43.00 | 45,157 |
| 31 Jan 17 |
43.00000 -0.50 |
43.70 | 42.48 | 43.50 | 23,360 |
| 30 Jan 17 |
43.50000 +0.00 |
47.00 | 43.00 | 44.00 | 149,888 |
| 27 Jan 17 |
43.50000 +7.00 |
49.50 | 36.15 | 36.50 | 356,122 |
| 26 Jan 17 |
36.50000 +0.00 |
36.50 | 36.15 | 36.50 | 2,093 |
| 25 Jan 17 |
36.50000 +0.00 |
36.50 | 36.05 | 36.50 | 19,176 |
| 24 Jan 17 |
36.50000 +0.00 |
37.00 | 36.50 | 36.50 | 2,007 |
| 23 Jan 17 |
36.50000 +0.00 |
37.00 | 36.15 | 36.50 | 10,960 |
| 20 Jan 17 |
36.50000 +0.00 |
37.00 | 36.30 | 36.50 | 44,161 |
| 19 Jan 17 |
36.50000 +0.00 |
36.88 | 36.50 | 36.50 | 3,232 |
| 18 Jan 17 |
36.50000 +0.00 |
37.00 | 36.25 | 36.50 | 33,944 |
| 17 Jan 17 |
36.50000 +2.00 |
38.00 | 33.90 | 34.50 | 78,262 |
| 16 Jan 17 |
34.50000 -0.50 |
34.83 | 34.50 | 34.83 | 4,516 |
| 13 Jan 17 |
35.00000 +0.00 |
35.80 | 35.00 | 35.00 | 14,610 |
| 12 Jan 17 |
35.00000 +1.50 |
35.00 | 34.50 | 34.50 | 23,583 |
| 11 Jan 17 |
33.50000 +1.00 |
35.42 | 32.05 | 32.50 | 34,301 |
| 10 Jan 17 |
32.50000 -1.50 |
32.50 | 30.00 | 32.50 | 49,094 |
| 09 Jan 17 |
34.00000 -0.50 |
36.20 | 32.00 | 35.00 | 47,588 |
| 06 Jan 17 |
34.50000 +0.00 |
34.50 | 33.15 | 34.50 | 5,018 |
| 05 Jan 17 |
34.50000 +0.00 |
34.50 | 33.65 | 34.50 | 1,004 |
| 03 Jan 17 |
34.50000 -1.50 |
35.40 | 34.18 | 35.40 | 3,347 |
| 30 Dec 16 |
36.00000 -1.50 |
37.18 | 35.60 | 37.18 | 36,339 |
| 29 Dec 16 |
37.50000 +0.00 |
37.50 | 37.25 | 37.50 | 5,018 |
| 28 Dec 16 |
37.50000 -0.50 |
39.50 | 37.20 | 38.00 | 16,992 |
| 23 Dec 16 |
38.00000 +0.00 |
39.20 | 38.00 | 38.00 | 12,774 |
| 22 Dec 16 |
38.00000 +1.00 |
39.20 | 38.00 | 38.00 | 12,240 |
| 21 Dec 16 |
37.00000 +0.00 |
38.00 | 37.00 | 37.00 | 1,321 |
| 20 Dec 16 |
37.00000 -0.75 |
39.00 | 36.00 | 37.75 | 48,349 |
| 19 Dec 16 |
37.75000 +2.25 |
41.00 | 36.15 | 36.15 | 160,871 |
| 16 Dec 16 |
35.50000 +0.00 |
36.50 | 34.45 | 35.50 | 42,440 |
| 15 Dec 16 |
35.50000 +0.00 |
36.85 | 35.50 | 35.50 | 5,080 |
| 14 Dec 16 |
35.50000 +0.00 |
36.85 | 34.90 | 35.50 | 10,060 |
| 13 Dec 16 |
35.50000 +3.50 |
36.85 | 34.90 | 36.85 | 37,924 |
| 12 Dec 16 |
32.00000 -1.50 |
34.50 | 32.00 | 33.50 | 80,515 |
| 09 Dec 16 |
33.50000 +0.00 |
34.55 | 32.52 | 33.50 | 16,339 |
| 08 Dec 16 |
33.50000 +0.00 |
33.50 | 32.70 | 33.50 | 18,455 |
| 07 Dec 16 |
33.50000 +0.00 |
35.00 | 32.70 | 33.50 | 9,534 |
| 06 Dec 16 |
33.50000 +0.00 |
34.70 | 32.85 | 33.50 | 28,347 |
| 05 Dec 16 |
33.50000 +0.00 |
33.50 | 32.65 | 33.50 | 6,701 |
| 02 Dec 16 |
33.50000 +2.25 |
35.00 | 31.32 | 31.32 | 121,374 |
| 01 Dec 16 |
31.25000 -0.25 |
31.32 | 31.25 | 31.32 | 6,428 |
| 30 Nov 16 |
31.50000 +0.00 |
33.00 | 29.50 | 31.50 | 98,506 |
| 29 Nov 16 |
31.50000 -1.75 |
33.00 | 31.00 | 33.00 | 38,730 |
| 28 Nov 16 |
33.25000 +2.75 |
33.90 | 25.00 | 30.50 | 667,703 |
| 25 Nov 16 |
30.50000 +0.50 |
31.00 | 29.95 | 30.00 | 57,002 |
| 24 Nov 16 |
30.00000 +2.50 |
30.00 | 27.63 | 27.63 | 10,530 |
| 23 Nov 16 |
27.50000 +0.00 |
27.63 | 27.50 | 27.50 | 5,519 |
| 22 Nov 16 |
27.50000 +0.00 |
27.80 | 27.50 | 27.50 | 12,544 |
| 21 Nov 16 |
27.50000 +0.00 |
27.50 | 27.50 | 27.50 | 94,319 |
| 17 Nov 16 |
27.50000 +0.00 |
27.90 | 27.50 | 27.50 | 76,747 |
| 15 Nov 16 |
27.50000 +0.00 |
27.50 | 27.50 | 27.50 | 117 |
| 14 Nov 16 |
27.50000 +0.00 |
27.95 | 27.05 | 27.50 | 55,618 |
| 11 Nov 16 |
27.50000 +0.00 |
27.50 | 27.21 | 27.50 | 14,451 |
| 09 Nov 16 |
27.50000 +0.00 |
27.50 | 27.05 | 27.05 | 3,073 |
| 08 Nov 16 |
27.50000 -2.50 |
27.85 | 24.15 | 25.50 | 62,853 |
| 07 Nov 16 |
30.00000 +0.00 |
30.00 | 29.00 | 30.00 | 1,056 |
| 04 Nov 16 |
30.00000 -1.00 |
30.78 | 29.00 | 30.78 | 79,285 |
| 03 Nov 16 |
31.00000 +0.00 |
31.00 | 30.00 | 31.00 | 18,064 |
| 02 Nov 16 |
31.00000 +0.00 |
31.40 | 31.00 | 31.00 | 319 |
| 31 Oct 16 |
31.00000 +0.00 |
31.45 | 30.00 | 31.00 | 24,433 |
| 28 Oct 16 |
31.00000 +0.00 |
31.00 | 30.00 | 31.00 | 8,199 |
| 27 Oct 16 |
31.00000 +0.00 |
31.45 | 30.00 | 31.00 | 9,205 |
| 26 Oct 16 |
31.00000 +0.00 |
31.00 | 30.00 | 31.00 | 11,166 |
| 24 Oct 16 |
31.00000 +0.00 |
31.00 | 30.10 | 31.00 | 9,635 |
| 21 Oct 16 |
31.00000 +0.00 |
31.90 | 31.00 | 31.00 | 2,107 |
| 20 Oct 16 |
31.00000 +0.00 |
31.45 | 30.35 | 31.00 | 12,565 |
| 19 Oct 16 |
31.00000 +0.00 |
31.00 | 30.35 | 31.00 | 2,422 |
| 18 Oct 16 |
31.00000 -0.25 |
31.00 | 30.00 | 31.00 | 34,743 |
| 17 Oct 16 |
31.25000 +0.00 |
32.25 | 30.35 | 31.25 | 9,231 |
| 14 Oct 16 |
31.25000 +0.00 |
31.25 | 30.35 | 31.25 | 2,007 |
| 13 Oct 16 |
31.25000 +0.00 |
31.25 | 30.35 | 31.25 | 15,933 |
| 12 Oct 16 |
31.25000 +0.00 |
32.38 | 30.35 | 31.25 | 3,146 |
| 07 Oct 16 |
31.25000 +0.00 |
31.25 | 30.35 | 31.25 | 1,930 |
| 06 Oct 16 |
31.25000 +0.00 |
32.38 | 30.35 | 31.25 | 21,398 |
| 05 Oct 16 |
31.25000 +0.00 |
32.38 | 30.25 | 31.25 | 12,490 |
| 04 Oct 16 |
31.25000 +0.00 |
32.10 | 30.25 | 31.25 | 8,900 |
| 03 Oct 16 |
31.25000 +0.00 |
32.20 | 30.25 | 31.25 | 55,770 |
| 30 Sep 16 |
31.25000 +0.75 |
32.35 | 30.75 | 30.75 | 31,107 |
| 29 Sep 16 |
30.50000 +2.25 |
31.98 | 28.90 | 28.90 | 26,940 |
| 27 Sep 16 |
28.25000 +0.00 |
28.92 | 27.75 | 28.25 | 34,869 |
| 26 Sep 16 |
28.25000 +0.25 |
28.90 | 27.31 | 28.00 | 30,149 |
| 23 Sep 16 |
28.00000 +0.00 |
28.00 | 25.50 | 28.00 | 174,797 |
| 22 Sep 16 |
28.00000 +0.50 |
28.24 | 27.00 | 28.00 | 90,315 |
| 21 Sep 16 |
27.50000 +0.00 |
27.99 | 27.50 | 27.50 | 6,824 |
| 20 Sep 16 |
27.50000 +0.50 |
27.98 | 27.10 | 27.10 | 18,068 |
| 19 Sep 16 |
27.00000 +0.00 |
27.98 | 26.55 | 27.00 | 23,676 |
| 16 Sep 16 |
27.00000 +1.50 |
27.98 | 26.20 | 26.20 | 24,764 |
| 15 Sep 16 |
25.50000 +0.00 |
26.80 | 25.19 | 25.50 | 2,946 |
| 14 Sep 16 |
25.50000 +0.00 |
26.80 | 25.50 | 25.50 | 374 |
| 13 Sep 16 |
25.50000 +0.00 |
26.90 | 25.19 | 25.50 | 12,043 |
| 12 Sep 16 |
25.50000 +0.00 |
25.50 | 24.25 | 25.50 | 24,048 |
| 08 Sep 16 |
25.50000 +0.00 |
26.94 | 25.00 | 25.50 | 3,346 |
| 07 Sep 16 |
25.50000 +0.00 |
26.94 | 25.00 | 25.50 | 6,133 |
| 06 Sep 16 |
25.50000 +0.00 |
27.00 | 25.00 | 25.50 | 10,378 |
| 05 Sep 16 |
25.50000 +0.00 |
27.00 | 25.50 | 25.50 | 1,858 |
| 01 Sep 16 |
25.50000 +0.00 |
26.95 | 24.85 | 25.50 | 10,103 |
| 31 Aug 16 |
25.50000 -0.50 |
26.70 | 24.85 | 26.00 | 30,520 |
| 30 Aug 16 |
26.00000 +0.00 |
27.00 | 25.35 | 26.00 | 27,174 |
| 26 Aug 16 |
26.00000 +0.00 |
26.00 | 25.30 | 26.00 | 1,455 |
| 25 Aug 16 |
26.00000 +0.50 |
27.00 | 24.65 | 25.50 | 45,873 |
| 24 Aug 16 |
25.50000 +0.50 |
27.00 | 23.90 | 25.00 | 22,959 |
| 23 Aug 16 |
25.00000 +0.00 |
25.00 | 24.50 | 25.00 | 46,241 |
| 19 Aug 16 |
25.00000 +0.00 |
26.50 | 25.00 | 25.00 | 803 |
| 18 Aug 16 |
25.00000 +0.00 |
26.50 | 25.00 | 25.00 | 3,779 |
| 17 Aug 16 |
25.00000 +0.00 |
26.50 | 25.00 | 25.00 | 3,924 |
| 16 Aug 16 |
25.00000 +0.00 |
26.50 | 24.55 | 25.00 | 33,793 |
| 15 Aug 16 |
25.00000 +0.00 |
26.50 | 24.50 | 25.00 | 15,208 |
| 12 Aug 16 |
25.00000 +0.50 |
26.50 | 24.15 | 25.00 | 24,029 |
| 11 Aug 16 |
24.50000 +0.00 |
26.00 | 24.50 | 24.50 | 9,787 |
| 10 Aug 16 |
24.50000 +0.00 |
26.00 | 24.00 | 24.50 | 13,291 |
| 08 Aug 16 |
24.50000 +0.00 |
26.00 | 23.30 | 24.50 | 4,462 |
| 05 Aug 16 |
24.50000 +0.00 |
25.25 | 24.50 | 24.50 | 17,199 |
| 03 Aug 16 |
24.50000 +0.00 |
25.00 | 24.50 | 24.50 | 16,809 |
| 02 Aug 16 |
24.50000 +0.00 |
24.50 | 24.50 | 24.50 | 86,935 |
| 01 Aug 16 |
24.50000 +0.00 |
25.70 | 23.00 | 24.50 | 20,767 |
| 29 Jul 16 |
24.50000 +0.00 |
25.70 | 24.00 | 24.50 | 131,834 |
| 28 Jul 16 |
24.50000 +0.50 |
24.90 | 24.50 | 24.50 | 16,114 |
| 27 Jul 16 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 3,331 |
| 26 Jul 16 |
24.00000 +0.00 |
24.90 | 23.00 | 24.00 | 86,024 |
| 25 Jul 16 |
24.00000 -0.50 |
24.00 | 23.00 | 24.00 | 117,664 |
| 22 Jul 16 |
24.50000 +0.00 |
24.50 | 23.45 | 24.50 | 1,726 |
| 21 Jul 16 |
24.50000 +0.00 |
24.50 | 23.15 | 24.50 | 8,839 |
| 20 Jul 16 |
24.50000 +0.00 |
24.50 | 23.45 | 24.50 | 2,161 |
| 18 Jul 16 |
24.50000 +0.00 |
24.50 | 23.15 | 24.50 | 16,768 |
| 14 Jul 16 |
24.50000 +0.00 |
25.85 | 24.50 | 24.50 | 187 |
| 12 Jul 16 |
24.50000 +0.00 |
26.00 | 23.27 | 24.50 | 7,032 |
| 11 Jul 16 |
24.50000 +0.00 |
25.85 | 24.50 | 24.50 | 4,014 |
| 08 Jul 16 |
24.50000 -0.50 |
25.85 | 24.35 | 25.00 | 1,877 |
| 07 Jul 16 |
25.00000 +0.00 |
25.00 | 24.35 | 25.00 | 1,970 |
| 05 Jul 16 |
25.00000 +0.00 |
25.00 | 24.35 | 25.00 | 5,770 |
| 04 Jul 16 |
25.00000 +0.00 |
26.00 | 25.00 | 25.00 | 4,702 |
| 01 Jul 16 |
25.00000 +0.00 |
25.50 | 25.00 | 25.00 | 27,649 |
| 30 Jun 16 |
25.00000 +0.00 |
25.00 | 24.42 | 25.00 | 6,670 |
| 29 Jun 16 |
25.00000 +0.00 |
25.90 | 25.00 | 25.00 | 39,138 |
| 28 Jun 16 |
25.00000 +0.00 |
25.50 | 25.00 | 25.00 | 20,071 |
| 27 Jun 16 |
25.00000 +0.00 |
27.40 | 25.00 | 25.00 | 29,359 |
| 24 Jun 16 |
25.00000 -0.50 |
27.00 | 22.10 | 23.00 | 47,617 |
| 23 Jun 16 |
25.50000 +0.00 |
27.00 | 25.10 | 25.50 | 3,107 |
| 22 Jun 16 |
25.50000 +0.00 |
27.00 | 25.00 | 25.50 | 12,720 |
| 21 Jun 16 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 1,633 |
| 20 Jun 16 |
25.50000 +0.50 |
26.00 | 25.00 | 25.00 | 10,035 |
| 15 Jun 16 |
25.00000 +0.00 |
25.60 | 25.00 | 25.00 | 3,881 |
| 14 Jun 16 |
25.00000 -2.00 |
27.00 | 24.00 | 27.00 | 39,746 |
| 13 Jun 16 |
27.00000 +0.00 |
27.00 | 26.02 | 27.00 | 18,566 |
| 10 Jun 16 |
27.00000 +0.25 |
27.00 | 22.79 | 22.79 | 174,252 |
| 09 Jun 16 |
26.75000 +0.25 |
28.00 | 25.21 | 26.50 | 82,290 |
| 07 Jun 16 |
26.50000 +0.50 |
26.50 | 25.33 | 26.00 | 9,444 |
| 06 Jun 16 |
26.00000 +0.00 |
26.00 | 25.25 | 26.00 | 14,680 |
| 03 Jun 16 |
26.00000 +0.00 |
26.86 | 26.00 | 26.00 | 373 |
| 02 Jun 16 |
26.00000 +0.00 |
26.00 | 25.50 | 26.00 | 11,541 |
| 01 Jun 16 |
26.00000 +0.00 |
26.00 | 25.40 | 26.00 | 251 |
| 31 May 16 |
26.00000 +0.00 |
26.68 | 26.00 | 26.00 | 7,475 |
| 27 May 16 |
26.00000 +0.50 |
26.58 | 24.00 | 25.50 | 128,606 |
| 26 May 16 |
25.50000 -0.50 |
26.86 | 25.50 | 26.00 | 9,217 |
| 25 May 16 |
26.00000 +0.00 |
27.00 | 25.66 | 26.00 | 30,293 |
| 24 May 16 |
26.00000 +0.00 |
26.86 | 25.14 | 26.00 | 8,731 |
| 23 May 16 |
26.00000 +0.00 |
26.86 | 26.00 | 26.00 | 449 |
| 19 May 16 |
26.00000 +0.00 |
26.86 | 26.00 | 26.00 | 1,120 |
| 18 May 16 |
26.00000 +0.00 |
26.90 | 26.00 | 26.00 | 11,147 |
| 17 May 16 |
26.00000 +0.00 |
26.85 | 25.47 | 26.00 | 11,832 |
| 16 May 16 |
26.00000 +0.00 |
26.85 | 25.47 | 26.00 | 13,426 |
| 13 May 16 |
26.00000 +0.00 |
26.96 | 25.00 | 26.00 | 5,770 |
| 12 May 16 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 24,035 |
| 11 May 16 |
26.00000 +0.00 |
26.75 | 25.65 | 26.00 | 17,311 |
| 10 May 16 |
26.00000 +0.00 |
26.00 | 25.47 | 26.00 | 168 |
| 09 May 16 |
26.00000 +0.00 |
26.00 | 25.47 | 26.00 | 1,179 |
| 05 May 16 |
26.00000 +0.00 |
26.75 | 25.47 | 26.00 | 38,275 |
| 03 May 16 |
26.00000 +0.50 |
27.02 | 25.25 | 25.50 | 20,033 |
| 29 Apr 16 |
25.50000 +1.50 |
25.85 | 24.55 | 24.55 | 54,191 |
| 28 Apr 16 |
24.00000 +0.00 |
24.60 | 24.00 | 24.00 | 10,231 |
| 27 Apr 16 |
24.00000 +0.00 |
24.60 | 24.00 | 24.00 | 8,102 |
| 26 Apr 16 |
24.00000 +0.00 |
24.60 | 23.50 | 24.00 | 24,975 |
| 25 Apr 16 |
24.00000 +0.00 |
24.38 | 23.50 | 24.00 | 33,739 |
| 22 Apr 16 |
24.00000 -0.50 |
25.00 | 23.00 | 24.50 | 91,387 |
| 21 Apr 16 |
24.50000 +0.00 |
25.00 | 24.50 | 24.50 | 5,971 |
| 20 Apr 16 |
24.50000 -1.00 |
24.93 | 24.00 | 24.93 | 66,386 |
| 19 Apr 16 |
25.50000 -0.50 |
26.20 | 25.00 | 26.00 | 81,525 |
| 18 Apr 16 |
26.00000 +0.00 |
26.50 | 25.02 | 26.00 | 72,708 |
| 15 Apr 16 |
26.00000 +0.00 |
26.50 | 26.00 | 26.00 | 370 |
| 14 Apr 16 |
26.00000 +0.00 |
27.00 | 24.50 | 26.00 | 118,636 |
| 13 Apr 16 |
26.00000 -1.00 |
27.00 | 25.00 | 27.00 | 10,035 |
| 12 Apr 16 |
27.00000 -0.50 |
27.00 | 27.00 | 27.00 | 10,035 |
| 11 Apr 16 |
27.50000 -0.50 |
27.50 | 26.10 | 27.50 | 23,220 |
| 08 Apr 16 |
28.00000 +0.00 |
29.00 | 27.02 | 28.00 | 9,606 |
| 07 Apr 16 |
28.00000 +0.50 |
28.50 | 28.00 | 28.00 | 1,004 |
| 06 Apr 16 |
27.50000 +0.00 |
29.00 | 25.00 | 27.50 | 34,904 |
| 05 Apr 16 |
27.50000 -2.00 |
33.00 | 27.00 | 32.50 | 95,526 |
| 04 Apr 16 |
29.50000 +0.00 |
29.80 | 28.00 | 29.50 | 50,390 |
| 01 Apr 16 |
29.50000 +1.00 |
31.00 | 28.75 | 28.75 | 80,685 |
| 31 Mar 16 |
28.50000 +0.00 |
28.50 | 27.30 | 28.50 | 3,011 |
| 30 Mar 16 |
28.50000 -1.50 |
29.90 | 27.00 | 29.90 | 51,557 |
| 29 Mar 16 |
30.00000 -1.00 |
30.50 | 28.25 | 30.50 | 27,456 |
| 24 Mar 16 |
31.00000 +0.00 |
31.00 | 30.00 | 31.00 | 31,410 |
| 23 Mar 16 |
31.00000 +0.00 |
31.80 | 30.52 | 31.00 | 41,256 |
| 22 Mar 16 |
31.00000 +0.00 |
31.35 | 30.52 | 31.00 | 9,201 |
| 21 Mar 16 |
31.00000 +0.00 |
31.35 | 30.52 | 31.00 | 10,821 |
| 18 Mar 16 |
31.00000 +0.00 |
31.00 | 30.35 | 31.00 | 5,018 |
| 17 Mar 16 |
31.00000 -0.50 |
32.00 | 31.00 | 31.50 | 19,599 |
| 16 Mar 16 |
31.50000 +2.00 |
32.00 | 30.80 | 30.80 | 22,725 |
| 15 Mar 16 |
29.50000 +0.00 |
30.80 | 29.50 | 29.50 | 19,963 |
| 14 Mar 16 |
29.50000 +0.00 |
30.80 | 28.78 | 29.50 | 43,613 |
| 11 Mar 16 |
29.50000 +0.00 |
30.80 | 29.50 | 29.50 | 3,864 |
| 10 Mar 16 |
29.50000 +0.50 |
30.35 | 28.48 | 29.00 | 2,733 |
| 09 Mar 16 |
29.00000 +0.50 |
29.50 | 28.00 | 28.50 | 18,064 |
| 07 Mar 16 |
28.50000 +0.00 |
29.50 | 27.50 | 28.50 | 14,449 |
| 04 Mar 16 |
28.50000 +0.00 |
29.50 | 27.30 | 28.50 | 29,790 |
| 03 Mar 16 |
28.50000 +0.00 |
29.50 | 28.50 | 28.50 | 6,780 |
| 02 Mar 16 |
28.50000 +0.00 |
29.18 | 27.50 | 28.50 | 59,914 |
| 01 Mar 16 |
28.50000 +0.00 |
30.00 | 27.25 | 28.50 | 7,426 |
| 29 Feb 16 |
28.50000 +0.00 |
28.95 | 27.15 | 28.50 | 12,974 |
| 26 Feb 16 |
28.50000 +1.00 |
29.00 | 27.15 | 27.50 | 12,990 |
| 25 Feb 16 |
27.50000 +0.00 |
28.85 | 26.00 | 27.50 | 36,300 |
| 24 Feb 16 |
27.50000 +0.00 |
28.75 | 27.50 | 27.50 | 24,446 |
| 23 Feb 16 |
27.50000 +0.00 |
28.50 | 26.72 | 27.50 | 13,902 |
| 22 Feb 16 |
27.50000 -0.50 |
27.64 | 27.50 | 27.64 | 3,474 |
| 19 Feb 16 |
28.00000 +0.00 |
28.00 | 28.00 | 28.00 | 10,035 |
| 18 Feb 16 |
28.00000 +0.00 |
28.00 | 27.00 | 28.00 | 9,534 |
| 17 Feb 16 |
28.00000 +0.00 |
29.00 | 28.00 | 28.00 | 349 |
| 16 Feb 16 |
28.00000 +1.00 |
29.00 | 28.00 | 28.00 | 28,879 |
| 15 Feb 16 |
27.00000 +0.50 |
28.00 | 26.48 | 26.50 | 21,051 |
| 12 Feb 16 |
26.50000 +0.50 |
27.85 | 25.25 | 26.00 | 131,487 |
| 11 Feb 16 |
26.00000 -2.75 |
27.69 | 26.00 | 27.69 | 51,019 |
| 10 Feb 16 |
28.75000 -1.25 |
29.00 | 27.50 | 29.00 | 40,142 |
| 09 Feb 16 |
30.00000 +0.00 |
30.00 | 29.10 | 30.00 | 1,004 |
| 08 Feb 16 |
30.00000 +0.00 |
30.00 | 29.10 | 30.00 | 6,009 |
| 05 Feb 16 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 5,018 |
| 04 Feb 16 |
30.00000 +0.00 |
30.35 | 30.00 | 30.00 | 2,438 |
| 03 Feb 16 |
30.00000 +0.00 |
30.00 | 29.00 | 30.00 | 25,943 |
| 01 Feb 16 |
30.00000 +0.00 |
30.00 | 29.10 | 30.00 | 46,836 |
| 29 Jan 16 |
30.00000 +0.50 |
30.74 | 30.00 | 30.00 | 10,035 |
| 28 Jan 16 |
29.50000 +0.00 |
30.46 | 29.50 | 29.50 | 169 |
| 27 Jan 16 |
29.50000 +1.00 |
30.00 | 29.50 | 29.50 | 30,753 |
| 26 Jan 16 |
28.50000 +0.00 |
29.37 | 27.05 | 28.50 | 66,938 |
| 25 Jan 16 |
28.50000 -0.50 |
28.50 | 27.00 | 28.50 | 33,636 |
| 22 Jan 16 |
29.00000 +2.50 |
29.00 | 26.50 | 26.50 | 71,953 |
| 21 Jan 16 |
26.50000 -1.25 |
28.99 | 25.00 | 28.00 | 122,174 |
| 20 Jan 16 |
27.75000 -2.25 |
29.00 | 27.00 | 29.00 | 12,544 |
| 19 Jan 16 |
30.00000 +0.00 |
30.10 | 30.00 | 30.00 | 7,094 |
| 18 Jan 16 |
30.00000 -2.50 |
32.94 | 29.50 | 32.50 | 64,218 |
| 15 Jan 16 |
32.50000 -1.00 |
33.01 | 32.00 | 33.01 | 2,052 |
| 14 Jan 16 |
33.50000 +1.00 |
34.01 | 32.00 | 32.50 | 43,083 |
| 13 Jan 16 |
32.50000 -2.00 |
34.25 | 32.00 | 34.25 | 72,054 |
| 12 Jan 16 |
34.50000 +0.00 |
35.10 | 34.50 | 34.50 | 3,798 |
| 11 Jan 16 |
34.50000 -1.25 |
35.67 | 33.00 | 35.67 | 40,178 |
| 08 Jan 16 |
35.75000 -0.75 |
36.50 | 35.00 | 36.00 | 78,050 |
| 07 Jan 16 |
36.50000 -0.50 |
37.78 | 36.03 | 37.00 | 28,166 |
| 06 Jan 16 |
37.00000 +1.50 |
39.00 | 36.00 | 36.00 | 106,427 |
| 05 Jan 16 |
35.50000 +4.00 |
36.00 | 33.00 | 33.00 | 25,281 |
| 04 Jan 16 |
31.50000 +2.50 |
33.00 | 30.85 | 30.85 | 27,341 |
| 31 Dec 15 |
29.00000 +0.00 |
29.00 | 28.10 | 29.00 | 1,505 |
| 24 Dec 15 |
29.00000 +0.00 |
30.00 | 29.00 | 29.50 | 2,305 |
| 23 Dec 15 |
29.00000 +0.00 |
29.90 | 29.00 | 29.00 | 330 |
| 22 Dec 15 |
29.00000 +2.00 |
30.00 | 27.15 | 27.15 | 17,593 |
| 21 Dec 15 |
27.00000 +3.00 |
27.90 | 24.90 | 24.90 | 67,548 |
| 18 Dec 15 |
24.00000 +0.00 |
24.40 | 21.75 | 24.00 | 61,242 |
| 17 Dec 15 |
24.00000 +0.50 |
24.60 | 23.05 | 23.50 | 14,291 |
| 16 Dec 15 |
23.50000 -0.50 |
23.90 | 22.07 | 23.90 | 61,609 |
| 15 Dec 15 |
24.00000 -1.50 |
25.00 | 22.00 | 25.00 | 121,575 |
| 14 Dec 15 |
25.50000 -2.50 |
28.50 | 25.00 | 28.00 | 123,746 |
| 11 Dec 15 |
28.00000 +0.00 |
28.00 | 26.00 | 28.00 | 17,562 |
| 10 Dec 15 |
28.00000 +0.00 |
29.00 | 28.00 | 28.00 | 3,011 |
| 09 Dec 15 |
28.00000 +0.00 |
28.00 | 26.00 | 28.00 | 13,845 |
| 08 Dec 15 |
28.00000 -1.50 |
29.60 | 26.00 | 29.50 | 43,870 |
| 07 Dec 15 |
29.50000 +0.00 |
30.00 | 27.20 | 28.50 | 66,907 |
| 04 Dec 15 |
29.50000 +0.00 |
30.75 | 28.50 | 29.50 | 21,138 |
| 03 Dec 15 |
29.50000 -0.50 |
30.65 | 28.25 | 29.50 | 42,331 |
| 02 Dec 15 |
30.00000 +0.00 |
30.70 | 30.00 | 30.00 | 1,045 |
| 01 Dec 15 |
30.00000 -1.00 |
30.70 | 29.00 | 30.00 | 82,362 |
| 30 Nov 15 |
31.00000 +0.00 |
31.58 | 29.00 | 31.00 | 96,420 |
| 27 Nov 15 |
31.00000 -2.50 |
33.85 | 30.10 | 33.50 | 51,845 |
| 26 Nov 15 |
33.50000 +0.00 |
33.50 | 33.05 | 33.50 | 1,493 |
| 25 Nov 15 |
33.50000 +0.00 |
33.85 | 33.05 | 33.50 | 22,078 |
| 24 Nov 15 |
33.50000 -1.00 |
34.70 | 33.00 | 34.50 | 29,178 |
| 23 Nov 15 |
34.50000 -0.50 |
34.70 | 34.00 | 34.70 | 21,603 |
| 20 Nov 15 |
35.00000 +0.50 |
35.90 | 34.00 | 34.50 | 28,284 |
| 19 Nov 15 |
34.50000 -0.50 |
35.80 | 34.50 | 34.50 | 10,746 |
| 18 Nov 15 |
35.00000 +0.50 |
36.00 | 34.50 | 34.50 | 57,728 |
| 17 Nov 15 |
34.50000 +0.00 |
35.97 | 34.50 | 34.50 | 27,457 |
| 16 Nov 15 |
34.50000 -2.00 |
38.00 | 34.50 | 36.00 | 126,887 |
| 13 Nov 15 |
36.50000 +0.00 |
37.50 | 35.50 | 37.00 | 91,869 |
| 12 Nov 15 |
36.50000 +1.50 |
36.50 | 34.70 | 35.00 | 64,307 |
| 11 Nov 15 |
35.00000 +0.50 |
36.00 | 33.47 | 34.50 | 93,285 |
| 10 Nov 15 |
34.50000 +0.00 |
35.67 | 33.00 | 34.50 | 18,714 |
| 09 Nov 15 |
34.50000 +1.50 |
37.36 | 33.00 | 33.00 | 80,355 |
| 06 Nov 15 |
33.00000 +0.00 |
34.50 | 32.20 | 33.00 | 123,641 |
| 05 Nov 15 |
33.00000 -0.50 |
33.50 | 33.00 | 33.50 | 64,787 |
| 04 Nov 15 |
33.50000 -1.00 |
34.35 | 33.00 | 34.35 | 87,577 |
| 03 Nov 15 |
34.50000 -9.00 |
40.00 | 33.00 | 34.50 | 538,587 |
| 02 Nov 15 |
43.50000 +0.00 |
45.00 | 42.80 | 43.50 | 38,469 |
| 29 Oct 15 |
43.50000 -1.00 |
44.95 | 42.60 | 44.50 | 35,913 |
| 28 Oct 15 |
44.50000 +0.00 |
44.50 | 44.00 | 44.50 | 15,672 |
| 27 Oct 15 |
44.50000 +0.00 |
44.90 | 44.50 | 44.50 | 11,147 |
| 23 Oct 15 |
44.50000 +1.00 |
45.00 | 42.45 | 43.50 | 75,789 |
| 22 Oct 15 |
43.50000 +0.50 |
43.50 | 42.50 | 43.00 | 45,159 |
| 21 Oct 15 |
43.00000 +0.00 |
43.50 | 41.60 | 43.00 | 16,850 |
| 20 Oct 15 |
43.00000 +0.00 |
44.00 | 42.50 | 43.00 | 53,388 |
| 19 Oct 15 |
43.00000 +0.00 |
43.80 | 41.48 | 43.00 | 17,210 |
| 16 Oct 15 |
43.00000 -1.00 |
44.80 | 42.00 | 44.00 | 41,145 |
| 15 Oct 15 |
44.00000 +0.50 |
44.80 | 43.35 | 43.50 | 37,532 |
| 14 Oct 15 |
43.50000 +0.50 |
44.96 | 41.65 | 43.00 | 159,112 |
| 13 Oct 15 |
43.00000 +1.50 |
44.64 | 42.00 | 42.00 | 58,683 |
| 12 Oct 15 |
41.50000 -0.50 |
42.00 | 40.00 | 42.00 | 81,320 |
| 09 Oct 15 |
42.00000 -1.00 |
42.70 | 42.00 | 42.70 | 17,087 |
| 08 Oct 15 |
43.00000 +0.00 |
43.00 | 42.10 | 43.00 | 81,210 |
| 07 Oct 15 |
43.00000 -0.50 |
43.70 | 42.00 | 43.50 | 106,698 |
| 06 Oct 15 |
43.50000 -2.50 |
45.96 | 42.15 | 45.96 | 52,964 |
| 05 Oct 15 |
46.00000 +0.00 |
46.00 | 45.00 | 46.00 | 5,018 |
| 02 Oct 15 |
46.00000 +0.00 |
46.46 | 45.00 | 46.00 | 32,252 |
| 01 Oct 15 |
46.00000 +0.00 |
46.50 | 45.00 | 46.00 | 38,666 |
| 30 Sep 15 |
46.00000 +0.00 |
46.50 | 45.00 | 46.00 | 86,305 |
| 29 Sep 15 |
46.00000 -2.50 |
49.00 | 46.00 | 48.50 | 39,632 |
| 28 Sep 15 |
48.50000 -2.50 |
48.50 | 47.15 | 48.50 | 12,805 |
| 25 Sep 15 |
51.00000 +0.00 |
51.00 | 50.00 | 51.00 | 8,725 |
| 24 Sep 15 |
51.00000 -1.00 |
51.60 | 50.00 | 51.60 | 32,427 |
| 23 Sep 15 |
52.00000 +0.00 |
52.90 | 51.00 | 52.00 | 20,322 |
| 22 Sep 15 |
52.00000 -0.50 |
53.80 | 51.33 | 52.50 | 4,226 |
| 21 Sep 15 |
52.50000 +0.00 |
53.80 | 52.00 | 52.50 | 10,914 |
| 18 Sep 15 |
52.50000 -0.50 |
53.85 | 52.50 | 53.00 | 2,007 |
| 17 Sep 15 |
53.00000 +0.00 |
55.00 | 51.84 | 53.00 | 114,404 |
| 16 Sep 15 |
53.00000 -0.75 |
54.00 | 53.00 | 53.75 | 5,616 |
| 15 Sep 15 |
53.75000 +0.00 |
53.80 | 53.75 | 53.75 | 7,326 |
| 14 Sep 15 |
53.75000 -0.75 |
53.90 | 52.50 | 53.90 | 85,594 |
| 11 Sep 15 |
54.50000 -0.75 |
55.40 | 54.25 | 55.25 | 25,909 |
| 10 Sep 15 |
55.25000 -0.50 |
55.30 | 55.25 | 55.30 | 20,071 |
| 09 Sep 15 |
55.75000 +0.00 |
56.42 | 55.55 | 55.75 | 24,587 |
| 08 Sep 15 |
55.75000 +0.00 |
56.42 | 55.15 | 55.75 | 32,344 |
| 07 Sep 15 |
55.75000 +0.00 |
56.42 | 55.38 | 55.75 | 12,729 |
| 04 Sep 15 |
55.75000 -0.25 |
56.40 | 55.65 | 56.00 | 30,498 |
| 03 Sep 15 |
56.00000 +0.00 |
56.95 | 55.50 | 56.50 | 30,106 |
| 02 Sep 15 |
56.00000 +0.00 |
56.00 | 55.60 | 56.00 | 10,035 |
| 01 Sep 15 |
56.00000 +0.00 |
56.80 | 55.60 | 56.00 | 22,279 |
| 28 Aug 15 |
56.00000 +0.00 |
56.00 | 55.00 | 56.00 | 37,131 |
| 27 Aug 15 |
56.00000 +1.50 |
56.85 | 55.50 | 55.50 | 78,099 |
| 26 Aug 15 |
54.50000 +0.00 |
54.50 | 53.00 | 54.50 | 36,290 |
| 25 Aug 15 |
54.50000 +0.00 |
56.55 | 54.00 | 54.50 | 21,022 |
| 24 Aug 15 |
54.50000 -3.00 |
57.30 | 53.75 | 57.30 | 60,287 |
| 21 Aug 15 |
57.50000 -0.50 |
58.50 | 57.20 | 58.00 | 27,583 |
| 20 Aug 15 |
58.00000 +0.00 |
58.00 | 57.20 | 58.00 | 16,222 |
| 18 Aug 15 |
58.00000 +0.00 |
58.60 | 57.30 | 58.00 | 2,695 |
| 17 Aug 15 |
58.00000 -0.50 |
58.76 | 57.20 | 58.50 | 51,588 |
| 14 Aug 15 |
58.50000 -0.50 |
59.15 | 58.00 | 59.00 | 31,384 |
| 13 Aug 15 |
59.00000 +0.00 |
61.00 | 58.50 | 59.50 | 126,847 |
| 12 Aug 15 |
59.00000 +3.50 |
61.00 | 55.12 | 55.50 | 270,637 |
| 11 Aug 15 |
55.50000 -0.75 |
56.00 | 55.00 | 56.00 | 27,275 |
| 10 Aug 15 |
56.25000 -1.75 |
60.00 | 56.25 | 56.50 | 228,054 |
| 07 Aug 15 |
58.00000 +11.50 |
59.00 | 43.00 | 45.00 | 181,693 |
| 06 Aug 15 |
46.50000 +0.00 |
48.00 | 45.22 | 46.50 | 12,742 |
| 05 Aug 15 |
46.50000 -0.50 |
48.00 | 45.00 | 47.00 | 37,445 |
| 04 Aug 15 |
47.00000 -1.00 |
47.20 | 46.45 | 47.20 | 7,025 |
| 03 Aug 15 |
48.00000 +0.00 |
48.00 | 47.20 | 48.00 | 975 |
| 30 Jul 15 |
48.00000 +1.00 |
49.00 | 46.30 | 47.00 | 37,761 |
| 29 Jul 15 |
47.00000 +0.50 |
47.70 | 45.45 | 46.50 | 16,057 |
| 28 Jul 15 |
46.50000 +0.00 |
47.70 | 45.45 | 46.50 | 12,902 |
| 27 Jul 15 |
46.50000 +0.00 |
47.10 | 45.00 | 46.50 | 16,237 |
| 24 Jul 15 |
46.50000 -0.50 |
46.50 | 45.30 | 46.50 | 18,495 |
| 23 Jul 15 |
47.00000 +0.00 |
48.00 | 46.10 | 47.00 | 14,865 |
| 22 Jul 15 |
47.00000 -5.00 |
51.10 | 45.80 | 51.10 | 111,157 |
| 21 Jul 15 |
52.00000 -1.50 |
52.30 | 52.00 | 52.30 | 11,259 |
| 20 Jul 15 |
53.50000 +0.00 |
53.50 | 52.00 | 53.50 | 4,041 |
| 17 Jul 15 |
53.50000 +0.00 |
54.85 | 52.00 | 53.50 | 30,703 |
| 15 Jul 15 |
53.50000 -1.00 |
54.85 | 53.50 | 54.50 | 7,154 |
| 14 Jul 15 |
54.50000 +0.00 |
54.90 | 54.07 | 54.50 | 1,857 |
| 13 Jul 15 |
54.50000 +0.00 |
55.00 | 54.50 | 54.50 | 5,018 |
| 10 Jul 15 |
54.50000 +0.00 |
54.50 | 54.07 | 54.50 | 3,136 |
| 09 Jul 15 |
54.50000 +0.00 |
54.90 | 54.50 | 54.50 | 11,659 |
| 07 Jul 15 |
54.50000 +0.00 |
54.90 | 54.00 | 54.50 | 8,390 |
| 06 Jul 15 |
54.50000 +0.00 |
54.70 | 54.00 | 54.50 | 15,076 |
| 03 Jul 15 |
54.50000 +0.00 |
54.70 | 54.50 | 54.50 | 1,875 |
| 02 Jul 15 |
54.50000 +0.00 |
54.70 | 54.00 | 54.50 | 6,014 |
| 30 Jun 15 |
54.50000 +0.00 |
55.00 | 54.13 | 54.50 | 35,848 |
| 29 Jun 15 |
54.50000 +0.00 |
54.86 | 53.00 | 54.50 | 56,829 |
| 26 Jun 15 |
54.50000 +0.50 |
56.00 | 54.28 | 54.28 | 58,963 |
| 24 Jun 15 |
54.00000 +0.00 |
54.48 | 53.00 | 54.00 | 22,968 |
| 22 Jun 15 |
54.00000 -0.50 |
54.70 | 53.00 | 54.50 | 22,412 |
| 19 Jun 15 |
54.50000 +0.50 |
55.00 | 54.00 | 54.00 | 92,388 |
| 18 Jun 15 |
54.00000 +0.00 |
54.72 | 53.56 | 54.00 | 16,444 |
| 17 Jun 15 |
54.00000 +1.50 |
55.00 | 54.00 | 54.00 | 41,512 |
| 15 Jun 15 |
52.50000 +0.00 |
52.87 | 51.00 | 52.50 | 18,867 |
| 12 Jun 15 |
52.50000 -1.00 |
53.00 | 51.00 | 53.00 | 65,013 |
| 11 Jun 15 |
53.50000 +0.00 |
53.50 | 52.56 | 53.50 | 2,089 |
| 10 Jun 15 |
53.50000 +0.00 |
54.10 | 52.00 | 53.50 | 34,159 |
| 09 Jun 15 |
53.50000 -0.25 |
54.50 | 51.60 | 53.75 | 64,836 |
| 08 Jun 15 |
53.75000 -0.50 |
53.75 | 52.50 | 53.75 | 12,173 |
| 05 Jun 15 |
54.25000 +0.00 |
54.25 | 53.00 | 54.25 | 28,895 |
| 04 Jun 15 |
54.25000 +0.00 |
54.25 | 53.27 | 54.25 | 7,093 |
| 03 Jun 15 |
54.25000 +0.75 |
54.25 | 53.00 | 53.50 | 39,976 |
| 02 Jun 15 |
53.50000 -1.50 |
54.35 | 52.00 | 54.35 | 27,133 |
| 01 Jun 15 |
55.00000 +0.00 |
55.80 | 54.00 | 55.00 | 63,878 |
| 28 May 15 |
55.00000 +0.00 |
55.00 | 54.20 | 55.00 | 5,786 |
| 27 May 15 |
55.00000 -0.50 |
55.00 | 54.50 | 55.00 | 10,035 |
| 26 May 15 |
55.50000 +0.00 |
55.80 | 54.45 | 55.50 | 15,856 |
| 22 May 15 |
55.50000 +0.00 |
56.00 | 54.00 | 55.50 | 74,699 |
| 21 May 15 |
55.50000 +0.00 |
56.00 | 54.45 | 55.50 | 2,774 |
| 20 May 15 |
55.50000 +0.00 |
56.50 | 54.75 | 55.50 | 29,227 |
| 19 May 15 |
55.50000 +0.00 |
56.50 | 54.59 | 55.50 | 15,933 |
| 18 May 15 |
55.50000 -1.00 |
56.70 | 55.00 | 56.50 | 65,877 |
| 15 May 15 |
56.50000 +0.00 |
56.80 | 55.00 | 56.50 | 35,236 |
| 14 May 15 |
56.50000 +0.00 |
56.90 | 55.00 | 56.50 | 41,525 |
| 13 May 15 |
56.50000 -1.50 |
57.50 | 55.00 | 57.50 | 25,083 |
| 12 May 15 |
58.00000 -0.50 |
58.10 | 57.03 | 58.10 | 9,881 |
| 11 May 15 |
58.50000 +0.50 |
58.50 | 57.67 | 58.00 | 12,223 |
| 08 May 15 |
58.00000 -1.50 |
59.40 | 56.00 | 59.40 | 63,408 |
| 07 May 15 |
59.50000 +0.00 |
59.50 | 58.00 | 59.50 | 31,174 |
| 06 May 15 |
59.50000 +0.00 |
60.00 | 58.00 | 59.50 | 12,123 |
| 05 May 15 |
59.50000 +0.00 |
60.20 | 58.00 | 59.50 | 10,645 |
| 01 May 15 |
59.50000 -3.50 |
63.00 | 59.00 | 63.00 | 50,323 |
| 30 Apr 15 |
63.00000 +0.00 |
63.25 | 61.60 | 63.00 | 5,342 |
| 29 Apr 15 |
63.00000 +0.00 |
63.50 | 61.63 | 63.00 | 12,842 |
| 28 Apr 15 |
63.00000 +0.00 |
63.50 | 61.25 | 63.00 | 20,272 |
| 27 Apr 15 |
63.00000 +1.00 |
63.00 | 61.30 | 62.00 | 32,275 |
| 24 Apr 15 |
62.00000 +0.00 |
62.00 | 61.31 | 62.00 | 11,338 |
| 23 Apr 15 |
62.00000 +0.00 |
62.00 | 61.30 | 62.00 | 37,194 |
| 22 Apr 15 |
62.00000 +0.00 |
63.00 | 61.30 | 62.00 | 21,690 |
| 21 Apr 15 |
62.00000 -1.00 |
63.30 | 58.37 | 63.00 | 71,240 |
| 20 Apr 15 |
63.00000 -1.00 |
64.68 | 61.50 | 64.00 | 103,061 |
| 17 Apr 15 |
64.00000 +3.00 |
65.00 | 62.00 | 62.00 | 147,400 |
| 16 Apr 15 |
61.00000 +0.00 |
62.50 | 59.55 | 61.00 | 44,962 |
| 15 Apr 15 |
61.00000 -0.50 |
62.40 | 59.50 | 61.50 | 48,778 |
| 14 Apr 15 |
61.50000 +1.50 |
62.80 | 59.20 | 60.00 | 118,132 |
| 13 Apr 15 |
60.00000 +8.00 |
61.00 | 55.00 | 55.50 | 78,548 |
| 10 Apr 15 |
52.00000 -1.50 |
53.70 | 52.00 | 53.50 | 31,687 |
| 09 Apr 15 |
53.50000 +0.00 |
53.70 | 52.16 | 53.50 | 9,935 |
| 08 Apr 15 |
53.50000 +0.00 |
54.70 | 52.30 | 53.50 | 16,063 |
| 07 Apr 15 |
53.50000 +0.00 |
54.95 | 52.15 | 53.50 | 24,836 |
| 02 Apr 15 |
53.50000 +0.00 |
55.00 | 52.00 | 53.50 | 62,648 |
| 01 Apr 15 |
53.50000 +3.00 |
54.00 | 51.00 | 51.00 | 39,476 |
| 31 Mar 15 |
50.50000 +0.00 |
51.85 | 50.50 | 50.50 | 1,911 |
| 30 Mar 15 |
50.50000 +0.00 |
50.50 | 50.00 | 50.50 | 824 |
| 27 Mar 15 |
50.50000 +0.00 |
51.65 | 49.96 | 50.50 | 25,929 |
| 26 Mar 15 |
50.50000 +0.00 |
51.70 | 49.75 | 50.50 | 55,892 |
| 25 Mar 15 |
50.50000 +3.00 |
52.00 | 49.40 | 49.40 | 119,564 |
| 24 Mar 15 |
47.50000 +4.00 |
49.45 | 46.50 | 46.50 | 70,846 |
| 23 Mar 15 |
43.50000 -2.50 |
45.00 | 42.00 | 45.00 | 33,483 |
| 20 Mar 15 |
46.00000 +0.00 |
46.33 | 44.00 | 46.00 | 36,115 |
| 19 Mar 15 |
46.00000 -4.50 |
49.60 | 45.25 | 49.60 | 29,340 |
| 17 Mar 15 |
50.50000 +0.00 |
50.50 | 49.00 | 50.50 | 10,849 |
| 16 Mar 15 |
50.50000 +0.00 |
50.50 | 49.60 | 50.50 | 2,597 |
| 13 Mar 15 |
50.50000 +0.00 |
50.65 | 50.50 | 50.50 | 1,971 |
| 12 Mar 15 |
50.50000 +0.00 |
50.50 | 49.25 | 50.50 | 15,053 |
| 10 Mar 15 |
50.50000 +0.00 |
50.50 | 49.60 | 50.50 | 1,204 |
| 09 Mar 15 |
50.50000 +0.00 |
50.50 | 49.00 | 50.50 | 18,791 |
| 06 Mar 15 |
50.50000 +0.00 |
51.00 | 50.50 | 50.50 | 3,011 |
| 05 Mar 15 |
50.50000 +1.00 |
51.90 | 48.00 | 49.50 | 96,175 |
| 04 Mar 15 |
49.50000 +0.00 |
49.95 | 49.11 | 49.50 | 6,021 |
| 03 Mar 15 |
49.50000 +0.00 |
49.95 | 49.11 | 49.50 | 4,226 |
| 02 Mar 15 |
49.50000 -0.50 |
49.50 | 49.11 | 49.50 | 7,282 |
| 26 Feb 15 |
50.00000 +0.00 |
51.00 | 50.00 | 50.00 | 938 |
| 25 Feb 15 |
50.00000 -1.50 |
50.00 | 50.00 | 50.00 | 2,219 |
| 24 Feb 15 |
51.50000 -1.50 |
52.70 | 51.00 | 52.70 | 28,099 |
| 23 Feb 15 |
53.00000 +0.00 |
53.90 | 52.60 | 53.00 | 5,754 |
| 20 Feb 15 |
53.00000 +0.00 |
53.70 | 52.65 | 53.00 | 11,908 |
| 19 Feb 15 |
53.00000 +0.00 |
53.00 | 52.60 | 53.00 | 1,600 |
| 18 Feb 15 |
53.00000 +2.50 |
54.10 | 50.10 | 50.50 | 67,022 |
| 17 Feb 15 |
50.50000 +0.50 |
50.95 | 50.00 | 50.00 | 95,144 |
| 16 Feb 15 |
50.00000 +0.00 |
50.90 | 49.30 | 50.00 | 2,842 |
| 13 Feb 15 |
50.00000 +0.50 |
51.00 | 49.00 | 49.50 | 25,133 |
| 12 Feb 15 |
49.50000 +0.50 |
50.00 | 48.50 | 49.00 | 29,443 |
| 11 Feb 15 |
49.00000 +1.00 |
50.00 | 47.25 | 48.00 | 99,076 |
| 10 Feb 15 |
48.00000 +4.50 |
51.50 | 44.40 | 44.40 | 306,436 |
| 09 Feb 15 |
43.50000 +5.50 |
45.00 | 39.00 | 39.00 | 58,695 |
| 06 Feb 15 |
38.00000 +3.00 |
39.00 | 36.00 | 36.00 | 35,440 |
| 05 Feb 15 |
35.00000 +0.50 |
35.00 | 34.80 | 34.80 | 14,732 |
| 04 Feb 15 |
34.50000 +1.00 |
34.98 | 34.00 | 34.00 | 22,229 |
| 03 Feb 15 |
33.50000 +0.00 |
34.10 | 32.00 | 33.50 | 35,939 |
| 02 Feb 15 |
33.50000 +0.00 |
33.50 | 32.00 | 33.50 | 16,673 |
| 30 Jan 15 |
33.50000 -0.50 |
33.50 | 32.00 | 33.50 | 5,018 |
| 29 Jan 15 |
34.00000 -0.50 |
34.20 | 32.00 | 34.00 | 26,238 |
| 28 Jan 15 |
34.50000 +0.00 |
34.50 | 33.21 | 34.50 | 9,609 |
| 27 Jan 15 |
34.50000 -0.50 |
35.90 | 34.00 | 34.50 | 36,593 |
| 23 Jan 15 |
35.00000 +0.00 |
35.80 | 34.14 | 35.00 | 3,943 |
| 22 Jan 15 |
35.00000 -1.00 |
38.00 | 34.02 | 36.00 | 36,435 |
| 21 Jan 15 |
36.00000 +0.00 |
37.92 | 36.00 | 36.00 | 4,139 |
| 20 Jan 15 |
36.00000 -1.00 |
37.20 | 36.00 | 37.00 | 17,167 |
| 19 Jan 15 |
37.00000 +3.00 |
37.70 | 34.90 | 34.90 | 200,856 |
| 16 Jan 15 |
34.00000 +0.00 |
34.00 | 33.21 | 34.00 | 12,113 |
| 15 Jan 15 |
34.00000 +1.50 |
34.00 | 33.00 | 33.00 | 29,921 |
| 14 Jan 15 |
32.50000 +0.00 |
32.98 | 32.50 | 32.50 | 4,126 |
| 13 Jan 15 |
32.50000 +0.00 |
32.98 | 32.40 | 32.50 | 19,244 |
| 12 Jan 15 |
32.50000 -2.50 |
34.71 | 32.50 | 34.71 | 65,673 |
| 09 Jan 15 |
35.00000 +0.00 |
35.99 | 34.00 | 35.00 | 107,245 |
| 08 Jan 15 |
35.00000 -1.00 |
35.00 | 35.00 | 35.00 | 9,049 |
| 07 Jan 15 |
36.00000 -2.00 |
37.21 | 35.00 | 37.21 | 50,836 |
| 06 Jan 15 |
38.00000 -2.50 |
40.00 | 37.05 | 40.00 | 45,181 |
| 31 Dec 14 |
40.50000 +0.00 |
41.75 | 39.60 | 40.50 | 10,842 |
| 30 Dec 14 |
40.50000 +1.00 |
40.50 | 39.60 | 39.60 | 5,018 |
| 29 Dec 14 |
39.50000 +0.50 |
39.50 | 39.07 | 39.07 | 1,254 |
| 24 Dec 14 |
39.00000 +0.00 |
39.25 | 38.40 | 39.00 | 14,050 |
| 23 Dec 14 |
39.00000 +0.00 |
40.00 | 38.00 | 39.00 | 69,476 |
| 22 Dec 14 |
39.00000 +0.00 |
40.00 | 38.20 | 40.00 | 16,950 |
| 19 Dec 14 |
39.00000 +1.50 |
40.00 | 36.00 | 37.50 | 42,657 |
| 18 Dec 14 |
37.50000 +3.50 |
38.00 | 34.53 | 34.53 | 79,122 |
| 17 Dec 14 |
34.00000 -3.00 |
36.00 | 34.00 | 36.00 | 19,130 |
| 16 Dec 14 |
37.00000 -1.50 |
37.20 | 36.00 | 37.20 | 32,225 |
| 15 Dec 14 |
38.50000 -2.00 |
39.00 | 37.00 | 39.00 | 76,175 |
| 12 Dec 14 |
40.50000 -0.50 |
40.50 | 40.00 | 40.50 | 2,912 |
| 11 Dec 14 |
41.00000 -3.50 |
42.00 | 40.00 | 42.00 | 57,258 |
| 10 Dec 14 |
44.50000 +0.50 |
44.50 | 43.00 | 44.00 | 10,294 |
| 09 Dec 14 |
44.00000 +0.00 |
44.00 | 44.00 | 44.00 | 10,035 |
| 08 Dec 14 |
44.00000 +0.00 |
44.00 | 42.00 | 44.00 | 51,809 |
| 05 Dec 14 |
44.00000 -1.50 |
45.00 | 43.00 | 45.00 | 40,606 |
| 04 Dec 14 |
45.50000 +0.00 |
45.50 | 44.45 | 45.50 | 6,021 |
| 03 Dec 14 |
45.50000 -0.75 |
46.97 | 43.00 | 46.25 | 152,296 |
| 02 Dec 14 |
46.25000 +0.25 |
46.50 | 46.00 | 46.00 | 31,411 |
| 01 Dec 14 |
46.00000 +0.00 |
46.00 | 45.00 | 46.00 | 3,011 |
| 28 Nov 14 |
46.00000 +1.00 |
46.94 | 44.00 | 45.50 | 82,331 |
| 27 Nov 14 |
45.00000 +0.50 |
45.00 | 42.60 | 44.50 | 34,133 |
| 26 Nov 14 |
44.50000 -7.00 |
50.00 | 44.50 | 50.00 | 49,753 |
| 25 Nov 14 |
51.50000 +0.00 |
51.50 | 49.00 | 51.50 | 26,857 |
| 24 Nov 14 |
51.50000 +0.50 |
51.50 | 50.00 | 51.00 | 80,727 |
| 21 Nov 14 |
51.00000 +0.00 |
51.96 | 50.80 | 51.00 | 24,033 |
| 20 Nov 14 |
51.00000 -0.75 |
51.96 | 50.04 | 51.75 | 11,541 |
| 19 Nov 14 |
51.75000 +0.00 |
52.50 | 51.75 | 51.75 | 36,230 |
| 18 Nov 14 |
51.75000 +0.00 |
52.50 | 51.45 | 51.75 | 47,996 |
| 17 Nov 14 |
51.75000 +0.00 |
51.90 | 51.22 | 51.75 | 18,940 |
| 14 Nov 14 |
51.75000 +0.00 |
52.35 | 51.11 | 51.75 | 3,543 |
| 13 Nov 14 |
51.75000 +0.00 |
51.75 | 51.11 | 51.75 | 285 |
| 12 Nov 14 |
51.75000 +0.75 |
51.98 | 51.00 | 51.00 | 41,956 |
| 11 Nov 14 |
51.00000 -0.50 |
53.50 | 50.00 | 51.50 | 50,860 |
| 10 Nov 14 |
51.50000 +0.50 |
52.00 | 50.14 | 52.00 | 19,274 |
| 07 Nov 14 |
51.00000 +0.00 |
52.00 | 50.00 | 51.00 | 23,591 |
| 06 Nov 14 |
51.00000 -1.00 |
51.00 | 49.40 | 51.00 | 40,335 |
| 05 Nov 14 |
52.00000 +3.50 |
52.40 | 48.14 | 48.50 | 146,133 |
| 04 Nov 14 |
48.50000 -3.00 |
50.96 | 46.96 | 47.50 | 143,754 |
| 03 Nov 14 |
51.50000 +0.00 |
51.60 | 51.00 | 51.50 | 9,856 |
| 31 Oct 14 |
51.50000 +0.00 |
51.60 | 51.50 | 51.50 | 1,065 |
| 30 Oct 14 |
51.50000 +0.00 |
51.65 | 51.02 | 51.50 | 10,814 |
| 29 Oct 14 |
51.50000 +0.50 |
51.60 | 51.00 | 51.00 | 12,068 |
| 28 Oct 14 |
51.00000 +0.25 |
51.00 | 50.04 | 50.75 | 17,871 |
| 27 Oct 14 |
50.75000 +0.75 |
53.60 | 49.55 | 50.00 | 76,952 |
| 24 Oct 14 |
50.00000 +3.50 |
50.00 | 47.00 | 47.00 | 23,949 |
| 23 Oct 14 |
46.50000 +0.50 |
46.80 | 46.02 | 46.02 | 8,413 |
| 22 Oct 14 |
46.00000 +0.00 |
46.40 | 45.50 | 46.00 | 11,465 |
| 21 Oct 14 |
46.00000 +0.00 |
46.00 | 45.00 | 46.00 | 29,302 |
| 20 Oct 14 |
46.00000 +0.00 |
46.00 | 44.00 | 46.00 | 5,367 |
| 17 Oct 14 |
46.00000 +0.00 |
46.19 | 45.00 | 46.00 | 26,440 |
| 16 Oct 14 |
46.00000 +0.00 |
46.20 | 46.00 | 46.00 | 82 |
| 15 Oct 14 |
46.00000 +1.00 |
46.40 | 44.00 | 45.00 | 38,342 |
| 14 Oct 14 |
45.00000 +0.50 |
45.00 | 44.97 | 44.97 | 11,668 |
| 13 Oct 14 |
44.50000 -2.00 |
46.95 | 44.08 | 46.50 | 28,627 |
| 10 Oct 14 |
46.50000 -2.00 |
49.90 | 45.02 | 48.50 | 72,818 |
| 09 Oct 14 |
48.50000 -5.50 |
53.04 | 47.00 | 53.04 | 91,995 |
| 08 Oct 14 |
54.00000 -1.50 |
54.24 | 53.00 | 54.24 | 9,855 |
| 07 Oct 14 |
55.50000 +0.00 |
55.50 | 55.25 | 55.50 | 1,080 |
| 06 Oct 14 |
55.50000 +0.00 |
55.50 | 54.06 | 55.50 | 6,021 |
| 03 Oct 14 |
55.50000 +0.00 |
56.55 | 54.00 | 55.50 | 19,855 |
| 02 Oct 14 |
55.50000 -1.00 |
57.50 | 54.06 | 56.50 | 36,376 |
| 01 Oct 14 |
56.50000 +0.00 |
57.50 | 56.50 | 56.50 | 1,729 |
| 30 Sep 14 |
56.50000 -2.50 |
58.00 | 55.06 | 58.00 | 62,977 |
| 29 Sep 14 |
59.00000 +0.00 |
59.00 | 58.00 | 59.00 | 23,081 |
| 26 Sep 14 |
59.00000 -0.50 |
61.00 | 59.00 | 59.50 | 56,740 |
| 25 Sep 14 |
59.50000 -1.50 |
60.00 | 59.00 | 60.00 | 13,228 |
| 23 Sep 14 |
61.00000 -2.00 |
62.25 | 60.00 | 62.25 | 21,677 |
| 22 Sep 14 |
63.00000 +3.00 |
63.00 | 59.20 | 60.00 | 71,886 |
| 19 Sep 14 |
60.00000 +0.00 |
61.50 | 59.60 | 60.00 | 31,204 |
| 18 Sep 14 |
60.00000 +0.50 |
60.70 | 59.61 | 60.00 | 5,948 |
| 17 Sep 14 |
59.50000 -1.50 |
60.20 | 57.70 | 60.20 | 57,667 |
| 16 Sep 14 |
61.00000 +0.00 |
61.50 | 60.20 | 61.50 | 23,285 |
| 15 Sep 14 |
61.00000 -3.50 |
64.60 | 60.00 | 64.50 | 55,196 |
| 12 Sep 14 |
64.50000 +2.00 |
64.90 | 62.97 | 62.97 | 55,284 |
| 11 Sep 14 |
62.50000 -1.25 |
63.98 | 62.02 | 63.75 | 11,756 |
| 10 Sep 14 |
63.75000 -4.25 |
67.50 | 63.00 | 67.50 | 48,536 |
| 09 Sep 14 |
68.00000 +0.50 |
69.00 | 67.04 | 67.50 | 77,842 |
| 08 Sep 14 |
67.50000 +10.50 |
71.70 | 63.60 | 66.50 | 339,504 |
| 05 Sep 14 |
57.00000 +0.00 |
57.80 | 57.00 | 57.00 | 1,804 |
| 04 Sep 14 |
57.00000 +0.00 |
57.70 | 57.00 | 57.00 | 4,879 |
| 02 Sep 14 |
57.00000 +0.50 |
57.00 | 56.25 | 56.50 | 14,741 |
| 01 Sep 14 |
56.50000 -0.50 |
56.90 | 55.07 | 56.90 | 13,436 |
| 29 Aug 14 |
57.00000 -4.00 |
60.50 | 56.05 | 60.50 | 44,645 |
| 28 Aug 14 |
61.00000 -0.25 |
61.00 | 60.20 | 61.00 | 10,795 |
| 27 Aug 14 |
61.25000 +0.00 |
61.70 | 60.65 | 61.25 | 16,479 |
| 26 Aug 14 |
61.25000 +0.25 |
61.70 | 60.20 | 61.00 | 22,266 |
| 22 Aug 14 |
61.00000 -0.50 |
63.00 | 60.28 | 61.50 | 101,857 |
| 21 Aug 14 |
61.50000 +3.75 |
63.00 | 57.38 | 57.75 | 130,856 |
| 20 Aug 14 |
57.75000 +4.50 |
58.00 | 53.95 | 53.95 | 68,755 |
| 19 Aug 14 |
53.25000 +0.00 |
54.00 | 53.20 | 53.25 | 64,782 |
| 18 Aug 14 |
53.25000 +0.25 |
54.00 | 52.50 | 53.00 | 43,390 |
| 15 Aug 14 |
53.00000 -0.50 |
55.00 | 52.90 | 53.50 | 51,609 |
| 14 Aug 14 |
53.50000 +1.00 |
55.00 | 53.00 | 53.00 | 210,824 |
| 13 Aug 14 |
52.50000 +6.50 |
54.00 | 46.75 | 46.75 | 263,627 |
| 12 Aug 14 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 845 |
| 11 Aug 14 |
46.00000 +1.50 |
46.60 | 45.02 | 45.50 | 17,794 |
| 08 Aug 14 |
44.50000 +0.00 |
45.00 | 43.02 | 44.50 | 36,772 |
| 07 Aug 14 |
44.50000 -1.00 |
45.83 | 43.00 | 45.50 | 11,888 |
| 06 Aug 14 |
45.50000 +0.00 |
45.50 | 45.01 | 45.50 | 6,971 |
| 05 Aug 14 |
45.50000 -1.00 |
46.00 | 45.00 | 46.00 | 16,687 |
| 04 Aug 14 |
46.50000 -0.50 |
46.50 | 44.00 | 46.50 | 24,798 |
| 31 Jul 14 |
47.00000 -0.50 |
47.10 | 46.25 | 47.10 | 17,920 |
| 30 Jul 14 |
47.50000 +0.00 |
47.90 | 47.00 | 47.50 | 39,164 |
| 29 Jul 14 |
47.50000 +0.00 |
47.70 | 47.10 | 47.50 | 16,509 |
| 28 Jul 14 |
47.50000 -0.50 |
47.83 | 46.00 | 47.83 | 44,070 |
| 25 Jul 14 |
48.00000 +0.00 |
48.00 | 47.21 | 48.00 | 2,107 |
| 24 Jul 14 |
48.00000 +0.00 |
48.50 | 48.00 | 48.00 | 2,050 |
| 23 Jul 14 |
48.00000 +0.00 |
48.00 | 47.20 | 48.00 | 639 |
| 22 Jul 14 |
48.00000 -0.50 |
49.10 | 47.76 | 48.50 | 10,166 |
| 21 Jul 14 |
48.50000 -1.50 |
49.30 | 47.00 | 49.30 | 48,502 |
| 18 Jul 14 |
50.00000 -0.50 |
50.30 | 50.00 | 50.30 | 19,925 |
| 17 Jul 14 |
50.50000 -0.50 |
50.60 | 50.05 | 50.60 | 5,186 |
| 16 Jul 14 |
51.00000 +0.50 |
51.00 | 49.00 | 50.50 | 27,039 |
| 15 Jul 14 |
50.50000 -3.25 |
54.00 | 49.15 | 53.50 | 28,099 |
| 14 Jul 14 |
53.75000 -0.75 |
55.00 | 52.00 | 54.50 | 17,154 |
| 11 Jul 14 |
54.50000 +0.00 |
54.75 | 54.05 | 54.50 | 7,402 |
| 10 Jul 14 |
54.50000 -1.00 |
54.65 | 54.05 | 54.65 | 42,681 |
| 09 Jul 14 |
55.50000 +0.00 |
56.80 | 54.90 | 55.50 | 40,062 |
| 08 Jul 14 |
55.50000 +0.00 |
56.75 | 55.50 | 55.50 | 170 |
| 07 Jul 14 |
55.50000 +1.00 |
55.50 | 54.95 | 54.95 | 14,121 |
| 04 Jul 14 |
54.50000 +0.00 |
54.95 | 54.05 | 54.50 | 17,191 |
| 03 Jul 14 |
54.50000 +2.00 |
58.00 | 54.50 | 55.00 | 161,634 |
| 02 Jul 14 |
52.50000 +0.50 |
54.90 | 51.00 | 52.00 | 57,530 |
| 01 Jul 14 |
52.00000 +4.50 |
53.00 | 47.20 | 48.00 | 209,340 |
| 30 Jun 14 |
47.50000 +3.00 |
48.70 | 45.75 | 46.50 | 83,719 |
| 27 Jun 14 |
44.50000 +0.00 |
44.50 | 44.00 | 44.50 | 10,535 |
| 26 Jun 14 |
44.50000 +0.75 |
44.50 | 43.00 | 43.75 | 32,683 |
| 25 Jun 14 |
43.75000 +0.00 |
43.75 | 42.54 | 43.75 | 7,101 |
| 24 Jun 14 |
43.75000 -0.75 |
43.75 | 42.50 | 43.75 | 30,106 |
| 23 Jun 14 |
44.50000 -0.50 |
44.50 | 44.00 | 44.50 | 33,187 |
| 20 Jun 14 |
45.00000 -1.50 |
46.00 | 42.25 | 45.50 | 77,219 |
| 19 Jun 14 |
46.50000 +0.00 |
46.90 | 45.00 | 46.50 | 41,045 |
| 18 Jun 14 |
46.50000 -2.00 |
48.10 | 46.31 | 48.10 | 24,767 |
| 17 Jun 14 |
48.50000 +0.00 |
48.50 | 48.00 | 48.50 | 15,471 |
| 16 Jun 14 |
48.50000 +1.25 |
48.50 | 47.30 | 47.30 | 44,705 |
| 13 Jun 14 |
47.25000 +0.00 |
47.25 | 47.00 | 47.25 | 18,386 |
| 12 Jun 14 |
47.25000 -2.00 |
49.40 | 47.25 | 49.25 | 54,250 |
| 11 Jun 14 |
49.25000 +6.25 |
51.50 | 44.00 | 44.00 | 429,221 |
| 10 Jun 14 |
43.00000 -5.50 |
43.10 | 38.50 | 38.50 | 670,114 |
| 09 Jun 14 |
48.50000 +1.13 |
48.65 | 47.00 | 47.50 | 113,057 |
| 06 Jun 14 |
47.37500 -1.38 |
47.90 | 44.50 | 47.90 | 165,711 |
| 05 Jun 14 |
48.75000 -0.88 |
49.21 | 48.00 | 48.75 | 35,057 |
| 04 Jun 14 |
49.62500 +0.00 |
49.63 | 49.50 | 49.63 | 23,317 |
| 03 Jun 14 |
49.62500 +0.00 |
49.75 | 49.51 | 49.63 | 38,007 |
| 02 Jun 14 |
49.62500 -0.38 |
50.20 | 49.63 | 50.00 | 94,428 |
| 30 May 14 |
50.00000 +0.00 |
50.20 | 49.46 | 49.75 | 16,310 |
| 29 May 14 |
50.00000 -2.00 |
51.14 | 47.60 | 51.14 | 211,658 |
| 28 May 14 |
52.00000 +0.00 |
52.00 | 51.30 | 52.00 | 19,465 |
| 27 May 14 |
52.00000 -0.25 |
52.00 | 50.73 | 52.00 | 21,607 |
| 23 May 14 |
52.25000 -0.25 |
52.50 | 51.50 | 52.50 | 362,772 |
| 22 May 14 |
52.50000 -2.75 |
55.08 | 50.70 | 55.08 | 252,533 |
| 21 May 14 |
55.25000 -3.25 |
58.50 | 55.25 | 58.50 | 119,421 |
| 19 May 14 |
58.50000 +1.25 |
58.50 | 57.00 | 57.25 | 47,784 |
| 16 May 14 |
57.25000 -0.25 |
57.90 | 57.25 | 57.50 | 22,728 |
| 15 May 14 |
57.50000 +0.00 |
57.90 | 57.00 | 57.50 | 2,276 |
| 14 May 14 |
57.50000 -2.00 |
58.45 | 57.50 | 58.45 | 38,095 |
| 13 May 14 |
59.50000 +0.00 |
60.00 | 58.60 | 59.50 | 14,090 |
| 12 May 14 |
59.50000 +0.50 |
59.50 | 58.00 | 59.00 | 15,469 |
| 09 May 14 |
59.00000 +0.00 |
59.00 | 58.00 | 59.00 | 2,018 |
| 08 May 14 |
59.00000 +0.00 |
59.00 | 57.50 | 59.00 | 10,035 |
| 07 May 14 |
59.00000 -0.50 |
59.00 | 58.00 | 59.00 | 30,406 |
| 06 May 14 |
59.50000 +0.00 |
59.60 | 59.00 | 59.60 | 225,870 |
| 02 May 14 |
59.50000 +0.00 |
59.60 | 59.01 | 59.50 | 35,564 |
| 01 May 14 |
59.50000 +0.50 |
60.59 | 59.00 | 59.00 | 26,264 |
| 30 Apr 14 |
59.00000 +2.50 |
61.00 | 56.80 | 56.80 | 109,906 |
| 29 Apr 14 |
56.50000 +0.00 |
56.50 | 55.00 | 56.50 | 11,874 |
| 28 Apr 14 |
56.50000 -2.00 |
57.03 | 55.00 | 57.03 | 13,434 |
| 25 Apr 14 |
58.50000 +0.00 |
58.50 | 55.50 | 58.50 | 14,572 |
| 24 Apr 14 |
58.50000 +0.00 |
58.50 | 57.00 | 58.50 | 3,152 |
| 23 Apr 14 |
58.50000 +0.00 |
58.50 | 57.00 | 58.50 | 2,224 |
| 22 Apr 14 |
58.50000 +0.00 |
58.50 | 57.00 | 58.50 | 28,764 |
| 17 Apr 14 |
58.50000 +0.50 |
58.50 | 57.00 | 58.50 | 6,492 |
| 16 Apr 14 |
58.00000 +0.00 |
58.00 | 57.00 | 58.00 | 8,472 |
| 15 Apr 14 |
58.00000 +1.00 |
58.00 | 57.10 | 57.10 | 7,151 |
| 14 Apr 14 |
57.00000 -2.50 |
59.13 | 55.00 | 59.13 | 101,680 |
| 11 Apr 14 |
59.50000 +0.00 |
59.70 | 59.10 | 59.50 | 39,740 |
| 10 Apr 14 |
59.50000 +0.25 |
59.59 | 59.35 | 59.35 | 21,492 |
| 09 Apr 14 |
59.25000 +3.00 |
59.39 | 56.01 | 56.25 | 103,685 |
| 08 Apr 14 |
56.25000 -0.25 |
56.50 | 55.00 | 56.50 | 45,765 |
| 07 Apr 14 |
56.50000 +0.25 |
56.75 | 55.50 | 56.25 | 77,288 |
| 04 Apr 14 |
56.25000 -0.25 |
56.50 | 52.00 | 56.50 | 484,556 |
| 03 Apr 14 |
56.50000 +0.00 |
56.75 | 56.01 | 56.50 | 31,410 |
| 02 Apr 14 |
56.50000 -1.75 |
58.35 | 56.00 | 58.25 | 191,262 |
| 01 Apr 14 |
58.25000 -7.25 |
64.00 | 57.00 | 64.00 | 271,098 |
| 31 Mar 14 |
65.50000 -2.00 |
67.20 | 63.30 | 67.20 | 34,754 |
| 28 Mar 14 |
67.50000 +0.00 |
67.50 | 67.00 | 67.50 | 8,009 |
| 26 Mar 14 |
67.50000 -3.00 |
68.50 | 67.00 | 68.50 | 13,974 |
| 25 Mar 14 |
70.50000 -1.00 |
71.00 | 70.00 | 71.00 | 5,488 |
| 24 Mar 14 |
71.50000 +0.00 |
71.50 | 70.00 | 71.50 | 10,129 |
| 21 Mar 14 |
71.50000 +0.00 |
71.50 | 70.00 | 71.50 | 7,931 |
| 20 Mar 14 |
71.50000 +0.00 |
73.00 | 70.50 | 71.50 | 38,096 |
| 19 Mar 14 |
71.50000 +1.00 |
72.70 | 70.30 | 71.50 | 23,963 |
| 18 Mar 14 |
70.50000 -0.50 |
73.00 | 66.00 | 71.00 | 106,155 |
| 17 Mar 14 |
71.00000 +1.00 |
72.00 | 70.50 | 70.50 | 17,529 |
| 14 Mar 14 |
70.00000 -1.50 |
72.50 | 70.00 | 71.00 | 35,149 |
| 13 Mar 14 |
71.50000 +3.00 |
72.00 | 68.65 | 68.65 | 95,612 |
| 12 Mar 14 |
68.50000 +0.00 |
69.50 | 68.50 | 68.50 | 42,197 |
| 11 Mar 14 |
68.50000 +1.00 |
69.25 | 67.00 | 67.50 | 121,734 |
| 10 Mar 14 |
67.50000 -1.00 |
68.94 | 67.00 | 68.50 | 38,591 |
| 07 Mar 14 |
68.50000 +1.75 |
68.50 | 66.71 | 66.75 | 51,972 |
| 06 Mar 14 |
66.75000 -0.25 |
67.79 | 66.50 | 67.00 | 23,315 |
| 05 Mar 14 |
67.00000 -1.50 |
69.76 | 66.64 | 68.50 | 58,409 |
| 04 Mar 14 |
68.50000 -1.25 |
69.72 | 67.60 | 69.72 | 35,311 |
| 03 Mar 14 |
69.75000 +3.25 |
70.00 | 66.02 | 66.50 | 153,175 |
| 28 Feb 14 |
66.50000 +3.25 |
66.97 | 63.02 | 63.25 | 154,619 |
| 27 Feb 14 |
63.25000 +0.00 |
63.25 | 62.50 | 63.25 | 29,355 |
| 26 Feb 14 |
63.25000 -0.75 |
63.69 | 61.00 | 63.69 | 30,416 |
| 25 Feb 14 |
64.00000 +0.00 |
64.00 | 63.00 | 64.00 | 33,707 |
| 24 Feb 14 |
64.00000 -2.50 |
67.80 | 63.00 | 66.50 | 136,488 |
| 21 Feb 14 |
66.50000 +1.75 |
67.00 | 65.01 | 65.13 | 141,976 |
| 20 Feb 14 |
64.75000 -0.88 |
65.60 | 58.30 | 65.60 | 276,567 |
| 19 Feb 14 |
65.62500 -4.75 |
69.75 | 65.50 | 69.75 | 205,333 |
| 18 Feb 14 |
70.37500 -4.13 |
75.00 | 69.75 | 74.50 | 240,277 |
| 17 Feb 14 |
74.50000 -30.50 |
95.00 | 73.00 | 93.00 | 1,104,667 |
| 14 Feb 14 |
105.00000 +1.00 |
105.00 | 103.60 | 104.00 | 22,981 |
| 13 Feb 14 |
104.00000 +0.00 |
104.80 | 104.00 | 104.00 | 14,569 |
| 12 Feb 14 |
104.00000 +2.00 |
105.00 | 100.50 | 102.00 | 31,756 |
| 10 Feb 14 |
102.00000 +1.00 |
103.00 | 100.60 | 101.00 | 17,852 |
| 07 Feb 14 |
101.00000 +1.50 |
101.00 | 99.55 | 99.55 | 15,171 |
| 06 Feb 14 |
99.50000 +4.00 |
99.50 | 94.75 | 95.50 | 32,113 |
| 05 Feb 14 |
95.50000 +0.00 |
96.85 | 94.00 | 95.50 | 13,748 |
| 04 Feb 14 |
95.50000 -3.00 |
98.85 | 93.00 | 98.50 | 54,836 |
| 03 Feb 14 |
98.50000 -1.50 |
98.62 | 97.45 | 98.62 | 13,844 |
| 31 Jan 14 |
100.00000 +2.00 |
101.80 | 98.10 | 98.10 | 7,970 |
| 30 Jan 14 |
98.00000 -5.00 |
106.00 | 97.00 | 103.00 | 137,531 |
| 29 Jan 14 |
103.00000 +6.00 |
104.00 | 98.00 | 98.00 | 29,044 |
| 28 Jan 14 |
97.00000 +0.00 |
98.00 | 96.10 | 97.00 | 53,722 |
| 27 Jan 14 |
97.00000 -7.00 |
104.50 | 96.00 | 104.00 | 76,412 |
| 24 Jan 14 |
104.00000 -0.50 |
104.00 | 102.00 | 104.00 | 26,824 |
| 23 Jan 14 |
104.50000 -3.50 |
107.20 | 103.50 | 107.20 | 17,789 |
| 22 Jan 14 |
108.00000 +0.00 |
110.00 | 107.30 | 108.00 | 74,547 |
| 21 Jan 14 |
108.00000 +5.00 |
110.00 | 104.00 | 104.00 | 92,300 |
| 20 Jan 14 |
103.00000 +1.50 |
104.80 | 101.50 | 101.50 | 26,673 |
| 17 Jan 14 |
101.50000 +3.50 |
104.00 | 99.00 | 99.00 | 159,027 |
| 16 Jan 14 |
98.00000 +3.00 |
100.00 | 94.25 | 95.00 | 56,555 |
| 15 Jan 14 |
95.00000 +0.50 |
95.00 | 94.05 | 94.50 | 14,675 |
| 13 Jan 14 |
94.50000 +0.50 |
94.95 | 94.05 | 94.05 | 10,218 |
| 10 Jan 14 |
94.00000 +0.00 |
95.00 | 93.00 | 94.00 | 22,698 |
| 09 Jan 14 |
94.00000 +1.00 |
95.00 | 92.00 | 93.00 | 372,629 |
| 08 Jan 14 |
93.00000 +2.00 |
95.00 | 91.05 | 91.05 | 16,252 |
| 07 Jan 14 |
91.00000 +0.00 |
92.00 | 91.00 | 91.00 | 12,981 |
| 06 Jan 14 |
91.00000 +0.00 |
94.00 | 90.65 | 91.00 | 38,989 |
| 03 Jan 14 |
91.00000 +0.00 |
91.00 | 90.50 | 91.00 | 4,246 |
| 02 Jan 14 |
91.00000 +0.00 |
91.90 | 90.10 | 91.00 | 3,802 |
| 31 Dec 13 |
91.00000 -3.00 |
93.00 | 90.50 | 93.00 | 22,078 |
| 30 Dec 13 |
94.00000 +0.00 |
95.80 | 94.00 | 94.00 | 1,720 |
| 27 Dec 13 |
94.00000 +0.00 |
96.00 | 92.00 | 94.00 | 4,305 |
| 24 Dec 13 |
94.00000 +0.00 |
94.00 | 93.20 | 94.00 | 164 |
| 23 Dec 13 |
94.00000 +0.00 |
96.00 | 92.00 | 94.00 | 11,986 |
| 20 Dec 13 |
94.00000 +5.00 |
94.00 | 88.04 | 90.00 | 30,059 |
| 19 Dec 13 |
89.00000 -1.50 |
91.00 | 87.50 | 90.50 | 78,733 |
| 18 Dec 13 |
90.50000 +0.00 |
90.50 | 90.00 | 90.50 | 34,566 |
| 17 Dec 13 |
90.50000 +0.00 |
90.50 | 90.01 | 90.50 | 16,619 |
| 16 Dec 13 |
90.50000 +0.50 |
90.50 | 90.01 | 90.01 | 29,604 |
| 13 Dec 13 |
90.00000 +0.00 |
90.70 | 89.02 | 90.00 | 62,591 |
| 12 Dec 13 |
90.00000 +0.00 |
90.00 | 89.36 | 90.00 | 8,507 |
| 11 Dec 13 |
90.00000 +0.00 |
90.00 | 90.00 | 90.00 | 21,110 |
| 10 Dec 13 |
90.00000 +0.00 |
90.00 | 88.10 | 90.00 | 6,400 |
| 09 Dec 13 |
90.00000 +0.50 |
90.00 | 89.90 | 89.90 | 14,783 |
| 06 Dec 13 |
89.50000 +0.50 |
90.00 | 88.00 | 89.00 | 20,677 |
| 05 Dec 13 |
89.00000 +0.00 |
89.60 | 88.00 | 89.00 | 16,119 |
| 04 Dec 13 |
89.00000 -1.50 |
90.45 | 87.38 | 90.45 | 26,092 |
| 03 Dec 13 |
90.50000 -4.50 |
94.00 | 89.00 | 94.00 | 51,348 |
| 02 Dec 13 |
95.00000 +0.00 |
95.00 | 94.90 | 95.00 | 4,229 |
| 29 Nov 13 |
95.00000 +0.00 |
95.00 | 94.10 | 95.00 | 14,187 |
| 28 Nov 13 |
95.00000 +0.00 |
95.00 | 93.00 | 95.00 | 8,934 |
| 26 Nov 13 |
95.00000 +0.00 |
95.60 | 94.00 | 95.00 | 16,787 |
| 25 Nov 13 |
95.00000 +0.00 |
95.70 | 94.10 | 95.00 | 7,732 |
| 22 Nov 13 |
95.00000 +0.50 |
96.00 | 93.15 | 94.50 | 15,666 |
| 21 Nov 13 |
94.50000 -5.00 |
102.00 | 94.00 | 99.50 | 67,023 |
| 20 Nov 13 |
99.50000 +0.00 |
101.00 | 98.50 | 99.50 | 19,204 |
| 19 Nov 13 |
99.50000 +2.00 |
101.00 | 97.01 | 97.50 | 67,841 |
| 18 Nov 13 |
97.50000 +5.00 |
98.00 | 92.33 | 92.50 | 119,693 |
| 15 Nov 13 |
92.50000 +0.00 |
92.95 | 92.25 | 92.50 | 2,664 |
| 14 Nov 13 |
92.50000 +0.00 |
93.00 | 92.25 | 92.50 | 15,006 |
| 13 Nov 13 |
92.50000 +0.00 |
92.50 | 92.10 | 92.50 | 16,558 |
| 12 Nov 13 |
92.50000 +0.00 |
93.00 | 92.00 | 92.50 | 39,778 |
| 11 Nov 13 |
92.50000 +0.00 |
92.50 | 92.15 | 92.50 | 3,148 |
| 08 Nov 13 |
92.50000 +0.00 |
92.95 | 92.15 | 92.50 | 18,133 |
| 07 Nov 13 |
92.50000 -0.50 |
92.68 | 90.50 | 92.68 | 160,095 |
| 06 Nov 13 |
93.00000 +1.00 |
94.00 | 92.00 | 92.00 | 39,909 |
| 05 Nov 13 |
92.00000 +0.00 |
93.80 | 91.00 | 92.00 | 13,173 |
| 04 Nov 13 |
92.00000 -1.00 |
93.80 | 91.00 | 93.00 | 20,671 |
| 01 Nov 13 |
93.00000 +6.00 |
93.50 | 87.80 | 87.80 | 119,651 |
| 31 Oct 13 |
87.00000 -3.50 |
90.60 | 86.12 | 90.50 | 36,826 |
| 30 Oct 13 |
90.50000 +1.50 |
93.00 | 88.78 | 89.00 | 152,689 |
| 29 Oct 13 |
89.00000 +10.50 |
89.95 | 82.00 | 83.00 | 297,293 |
| 28 Oct 13 |
78.50000 +0.00 |
79.85 | 78.50 | 78.50 | 3,813 |
| 25 Oct 13 |
78.50000 +1.00 |
78.60 | 77.00 | 77.50 | 22,621 |
| 24 Oct 13 |
77.50000 +5.00 |
79.96 | 74.80 | 74.80 | 98,633 |
| 23 Oct 13 |
72.50000 +0.00 |
72.60 | 72.00 | 72.50 | 459,613 |
| 22 Oct 13 |
72.50000 +0.00 |
72.90 | 71.00 | 72.50 | 47,954 |
| 21 Oct 13 |
72.50000 -2.00 |
72.50 | 72.00 | 72.50 | 28,431 |
| 18 Oct 13 |
74.50000 -0.50 |
75.15 | 73.00 | 75.00 | 6,167 |
| 17 Oct 13 |
75.00000 +1.00 |
75.20 | 73.75 | 74.00 | 47,412 |
| 16 Oct 13 |
74.00000 -2.50 |
76.01 | 73.00 | 76.01 | 17,107 |
| 15 Oct 13 |
76.50000 +0.00 |
76.50 | 76.01 | 76.50 | 2,639 |
| 14 Oct 13 |
76.50000 +0.00 |
76.70 | 75.00 | 76.50 | 22,958 |
| 11 Oct 13 |
76.50000 +5.50 |
77.00 | 71.40 | 71.40 | 96,533 |
| 10 Oct 13 |
71.00000 -2.50 |
73.00 | 70.00 | 73.00 | 151,916 |
| 09 Oct 13 |
73.50000 -4.00 |
77.01 | 71.00 | 77.01 | 151,745 |
| 08 Oct 13 |
77.50000 -4.00 |
81.55 | 77.01 | 81.50 | 45,111 |
| 07 Oct 13 |
81.50000 -2.00 |
82.10 | 81.00 | 82.10 | 32,311 |
| 04 Oct 13 |
83.50000 +0.00 |
83.90 | 82.00 | 83.50 | 7,046 |
| 03 Oct 13 |
83.50000 -1.50 |
83.50 | 82.00 | 83.50 | 31,677 |
| 02 Oct 13 |
85.00000 +0.00 |
85.00 | 83.00 | 85.00 | 4,952 |
| 01 Oct 13 |
85.00000 +0.00 |
85.00 | 83.50 | 85.00 | 3,424 |
| 30 Sep 13 |
85.00000 +0.00 |
87.00 | 83.00 | 85.00 | 41,260 |
| 27 Sep 13 |
85.00000 +0.00 |
85.00 | 84.00 | 85.00 | 4,466 |
| 26 Sep 13 |
85.00000 +0.00 |
85.00 | 83.50 | 85.00 | 5,655 |
| 25 Sep 13 |
85.00000 +0.00 |
85.80 | 83.50 | 85.00 | 10,201 |
| 24 Sep 13 |
85.00000 +0.00 |
86.00 | 83.50 | 85.00 | 1,666 |
| 23 Sep 13 |
85.00000 +0.00 |
85.00 | 83.20 | 85.00 | 11,723 |
| 20 Sep 13 |
85.00000 +0.00 |
87.00 | 83.80 | 85.00 | 16,848 |
| 19 Sep 13 |
85.00000 +0.50 |
87.00 | 85.00 | 85.00 | 15,382 |
| 18 Sep 13 |
84.50000 +2.50 |
86.00 | 81.50 | 82.00 | 59,593 |
| 17 Sep 13 |
82.00000 +1.00 |
83.00 | 81.00 | 81.00 | 85,015 |
| 16 Sep 13 |
81.00000 +0.50 |
83.00 | 81.00 | 81.00 | 49,121 |
| 13 Sep 13 |
80.50000 +0.50 |
82.00 | 79.10 | 80.00 | 27,452 |
| 12 Sep 13 |
80.00000 +0.00 |
80.00 | 79.10 | 80.00 | 502 |
| 11 Sep 13 |
80.00000 +0.50 |
80.90 | 78.90 | 79.50 | 27,053 |
| 10 Sep 13 |
79.50000 +0.00 |
80.25 | 78.90 | 79.50 | 3,103 |
| 09 Sep 13 |
79.50000 +0.00 |
79.50 | 78.00 | 79.50 | 11,021 |
| 06 Sep 13 |
79.50000 +0.00 |
79.50 | 78.15 | 79.50 | 2,007 |
| 05 Sep 13 |
79.50000 -3.50 |
82.70 | 78.00 | 82.70 | 27,931 |
| 04 Sep 13 |
83.00000 -1.00 |
84.20 | 81.20 | 84.00 | 9,949 |
| 03 Sep 13 |
84.00000 +3.00 |
84.50 | 81.50 | 81.50 | 37,548 |
| 02 Sep 13 |
81.00000 +5.00 |
82.00 | 75.20 | 76.00 | 41,357 |
| 30 Aug 13 |
76.00000 +0.00 |
78.00 | 76.00 | 76.00 | 2,545 |
| 29 Aug 13 |
76.00000 +0.50 |
77.00 | 76.00 | 76.00 | 3,011 |
| 28 Aug 13 |
75.50000 -5.50 |
81.80 | 73.20 | 81.00 | 67,972 |
| 27 Aug 13 |
81.00000 -1.00 |
82.75 | 80.00 | 82.00 | 33,342 |
| 23 Aug 13 |
82.00000 +0.00 |
82.80 | 81.10 | 82.00 | 12,233 |
| 22 Aug 13 |
82.00000 -1.50 |
83.21 | 82.00 | 83.00 | 20,071 |
| 21 Aug 13 |
83.50000 +3.00 |
84.50 | 80.00 | 80.50 | 74,618 |
| 20 Aug 13 |
80.50000 +2.00 |
82.00 | 78.00 | 78.50 | 61,606 |
| 19 Aug 13 |
78.50000 +2.50 |
78.50 | 75.00 | 76.00 | 37,964 |
| 16 Aug 13 |
76.00000 +0.00 |
77.00 | 75.20 | 76.00 | 8,627 |
| 15 Aug 13 |
76.00000 +0.00 |
76.97 | 76.00 | 76.00 | 3,991 |
| 14 Aug 13 |
76.00000 -2.00 |
77.35 | 75.00 | 77.35 | 56,281 |
| 13 Aug 13 |
78.00000 -4.50 |
83.00 | 77.00 | 82.00 | 109,547 |
| 12 Aug 13 |
82.50000 +1.00 |
84.00 | 82.00 | 82.00 | 120,089 |
| 09 Aug 13 |
81.50000 +5.50 |
82.70 | 77.90 | 77.90 | 93,208 |
| 08 Aug 13 |
76.00000 +5.00 |
77.00 | 70.60 | 71.00 | 60,990 |
| 06 Aug 13 |
71.00000 +0.00 |
72.85 | 70.40 | 71.00 | 4,516 |
| 05 Aug 13 |
71.00000 +0.50 |
73.00 | 70.62 | 70.62 | 28,165 |
| 02 Aug 13 |
70.50000 +0.50 |
70.50 | 69.86 | 70.00 | 28,476 |
| 01 Aug 13 |
70.00000 -0.50 |
70.20 | 70.00 | 70.20 | 12,870 |
| 31 Jul 13 |
70.50000 +0.00 |
71.50 | 70.50 | 70.50 | 2,807 |
| 30 Jul 13 |
70.50000 +0.00 |
71.50 | 70.50 | 70.50 | 2,780 |
| 29 Jul 13 |
70.50000 -1.00 |
72.00 | 70.50 | 71.50 | 25,114 |
| 26 Jul 13 |
71.50000 +1.00 |
72.95 | 71.50 | 71.50 | 38,757 |
| 25 Jul 13 |
70.50000 +0.00 |
71.50 | 69.50 | 70.50 | 9,584 |
| 24 Jul 13 |
70.50000 +2.00 |
71.50 | 70.00 | 71.00 | 17,036 |
| 23 Jul 13 |
68.50000 +2.00 |
69.00 | 66.00 | 66.50 | 107,717 |
| 22 Jul 13 |
66.50000 +0.00 |
67.95 | 66.00 | 66.50 | 117,832 |
| 19 Jul 13 |
66.50000 -3.50 |
70.30 | 66.50 | 70.30 | 294,074 |
| 18 Jul 13 |
70.00000 -0.75 |
71.50 | 70.00 | 70.50 | 37,389 |
| 17 Jul 13 |
70.75000 +0.00 |
72.50 | 70.00 | 70.75 | 10,539 |
| 16 Jul 13 |
70.75000 +5.75 |
74.30 | 70.00 | 74.00 | 204,067 |
| 15 Jul 13 |
65.00000 +0.50 |
67.00 | 64.70 | 64.70 | 41,263 |
| 12 Jul 13 |
64.50000 +2.50 |
64.50 | 63.00 | 63.00 | 8,203 |
| 11 Jul 13 |
62.00000 +0.00 |
63.00 | 62.00 | 62.00 | 6,222 |
| 10 Jul 13 |
62.00000 +0.50 |
62.00 | 62.00 | 62.00 | 2,007 |
| 09 Jul 13 |
61.50000 +0.00 |
61.60 | 61.50 | 61.50 | 2,308 |
| 05 Jul 13 |
61.50000 +0.50 |
62.50 | 60.60 | 61.00 | 98,199 |
| 04 Jul 13 |
61.00000 +0.00 |
61.00 | 61.00 | 61.00 | 5,018 |
| 03 Jul 13 |
61.00000 +0.00 |
61.00 | 61.00 | 61.00 | 7,726 |
| 02 Jul 13 |
61.00000 +0.00 |
62.00 | 61.00 | 61.00 | 37,834 |
| 01 Jul 13 |
61.00000 +0.00 |
61.00 | 61.00 | 61.00 | 13,927 |
| 28 Jun 13 |
61.00000 +0.00 |
61.25 | 58.00 | 61.00 | 17,672 |
| 27 Jun 13 |
61.00000 +0.00 |
61.25 | 61.00 | 61.00 | 859 |
| 26 Jun 13 |
61.00000 +0.00 |
61.00 | 60.00 | 61.00 | 126 |
| 25 Jun 13 |
61.00000 +0.00 |
61.25 | 61.00 | 61.00 | 2,007 |
| 24 Jun 13 |
61.00000 -3.50 |
64.50 | 61.00 | 64.50 | 35,460 |
| 21 Jun 13 |
64.50000 +0.00 |
67.00 | 63.00 | 64.50 | 75,981 |
| 20 Jun 13 |
64.50000 +8.25 |
66.00 | 57.00 | 57.00 | 178,761 |
| 19 Jun 13 |
56.25000 +0.00 |
56.25 | 55.51 | 56.25 | 1,004 |
| 14 Jun 13 |
56.25000 +0.00 |
56.25 | 55.51 | 56.25 | 45,159 |
| 13 Jun 13 |
56.25000 -0.50 |
56.25 | 55.51 | 56.25 | 38,367 |
| 12 Jun 13 |
56.75000 +0.00 |
57.20 | 55.51 | 56.75 | 21,833 |
| 11 Jun 13 |
56.75000 +0.00 |
56.75 | 55.51 | 56.75 | 13,117 |
| 10 Jun 13 |
56.75000 +0.25 |
57.50 | 55.51 | 56.50 | 19,520 |
| 07 Jun 13 |
56.50000 -1.50 |
57.01 | 55.00 | 57.01 | 71,003 |
| 06 Jun 13 |
58.00000 -0.50 |
60.00 | 57.25 | 58.50 | 14,240 |
| 04 Jun 13 |
58.50000 +1.00 |
58.50 | 57.67 | 57.67 | 11,776 |
| 03 Jun 13 |
57.50000 +0.00 |
57.69 | 57.50 | 57.50 | 3,553 |
| 31 May 13 |
57.50000 -1.00 |
57.50 | 57.15 | 57.50 | 11,912 |
| 30 May 13 |
58.50000 +0.00 |
59.50 | 57.15 | 58.50 | 10,336 |
| 29 May 13 |
58.50000 +0.00 |
59.50 | 57.15 | 58.50 | 3,433 |
| 24 May 13 |
58.50000 +0.00 |
59.90 | 57.30 | 58.50 | 15,802 |
| 23 May 13 |
58.50000 +2.50 |
58.50 | 55.25 | 56.00 | 22,355 |
| 22 May 13 |
56.00000 +0.00 |
56.69 | 55.30 | 56.00 | 101,731 |
| 21 May 13 |
56.00000 +0.00 |
56.69 | 55.55 | 56.00 | 120,991 |
| 20 May 13 |
56.00000 +0.00 |
56.69 | 55.55 | 56.00 | 6,700 |
| 17 May 13 |
56.00000 +0.50 |
56.75 | 52.25 | 55.25 | 106,762 |
| 16 May 13 |
55.50000 -6.50 |
60.50 | 55.00 | 60.50 | 88,300 |
| 15 May 13 |
62.00000 -1.00 |
62.00 | 61.00 | 62.00 | 18,264 |
| 14 May 13 |
63.00000 +0.50 |
64.35 | 63.00 | 63.00 | 7,026 |
| 13 May 13 |
62.50000 -0.50 |
62.50 | 61.50 | 62.50 | 31,417 |
| 10 May 13 |
63.00000 +3.00 |
64.00 | 59.80 | 60.00 | 52,021 |
| 09 May 13 |
60.00000 +0.00 |
60.95 | 59.75 | 60.00 | 12,897 |
| 08 May 13 |
60.00000 +0.00 |
60.95 | 60.00 | 60.00 | 470 |
| 07 May 13 |
60.00000 +0.00 |
60.85 | 60.00 | 60.00 | 566,569 |
| 02 May 13 |
60.00000 +0.00 |
60.75 | 60.00 | 60.00 | 261,821 |
| 01 May 13 |
60.00000 +0.00 |
61.00 | 59.00 | 60.00 | 15,270 |
| 30 Apr 13 |
60.00000 +0.00 |
61.00 | 59.75 | 60.00 | 14,911 |
| 29 Apr 13 |
60.00000 +0.00 |
60.90 | 60.00 | 60.00 | 4,162 |
| 26 Apr 13 |
60.00000 +0.00 |
61.00 | 59.50 | 60.00 | 537,011 |
| 25 Apr 13 |
60.00000 +0.00 |
61.00 | 59.50 | 60.00 | 12,596 |
| 24 Apr 13 |
60.00000 +0.00 |
61.00 | 59.15 | 60.00 | 39,297 |
| 23 Apr 13 |
60.00000 -5.00 |
65.00 | 58.50 | 65.00 | 201,701 |
| 22 Apr 13 |
65.00000 -0.25 |
65.40 | 64.10 | 65.25 | 34,666 |
| 19 Apr 13 |
65.25000 -2.25 |
67.70 | 64.50 | 67.50 | 66,150 |
| 18 Apr 13 |
67.50000 -0.75 |
67.70 | 67.10 | 67.70 | 11,541 |
| 17 Apr 13 |
68.25000 +0.00 |
68.25 | 67.50 | 68.25 | 13,650 |
| 16 Apr 13 |
68.25000 -1.25 |
69.50 | 67.50 | 69.50 | 35,904 |
| 15 Apr 13 |
69.50000 -0.25 |
70.00 | 68.65 | 69.25 | 15,095 |
| 12 Apr 13 |
69.75000 +1.75 |
70.50 | 67.50 | 68.00 | 147,882 |
| 11 Apr 13 |
68.00000 +0.00 |
69.85 | 67.60 | 68.00 | 55,840 |
| 10 Apr 13 |
68.00000 +0.50 |
71.00 | 68.00 | 68.00 | 89,952 |
| 09 Apr 13 |
67.50000 +3.50 |
73.00 | 65.76 | 68.50 | 460,499 |
| 08 Apr 13 |
64.00000 +0.50 |
64.50 | 62.00 | 63.50 | 35,322 |
| 05 Apr 13 |
63.50000 -0.50 |
64.35 | 62.00 | 64.00 | 44,781 |
| 04 Apr 13 |
64.00000 +0.00 |
64.35 | 64.00 | 64.00 | 2,007 |
| 03 Apr 13 |
64.00000 +0.00 |
64.35 | 63.25 | 64.00 | 10,747 |
| 02 Apr 13 |
64.00000 -0.50 |
65.00 | 63.00 | 64.50 | 71,377 |
| 28 Mar 13 |
64.50000 +0.50 |
65.40 | 63.50 | 64.00 | 20,953 |
| 27 Mar 13 |
64.00000 -0.50 |
64.50 | 63.00 | 64.50 | 14,649 |
| 26 Mar 13 |
64.50000 -0.50 |
64.85 | 61.00 | 64.85 | 99,394 |
| 25 Mar 13 |
65.00000 -0.50 |
65.50 | 64.75 | 65.50 | 13,513 |
| 22 Mar 13 |
65.50000 -0.50 |
67.20 | 65.00 | 66.00 | 9,168 |
| 21 Mar 13 |
66.00000 +0.50 |
67.50 | 65.50 | 65.50 | 24,542 |
| 20 Mar 13 |
65.50000 +2.00 |
66.25 | 64.00 | 64.00 | 49,838 |
| 19 Mar 13 |
63.50000 +0.00 |
64.00 | 63.50 | 63.50 | 3,106 |
| 18 Mar 13 |
63.50000 -0.50 |
64.00 | 63.50 | 63.75 | 13,001 |
| 14 Mar 13 |
64.00000 +0.00 |
65.00 | 63.50 | 64.00 | 58,286 |
| 13 Mar 13 |
64.00000 +1.00 |
64.50 | 63.00 | 63.00 | 103,645 |
| 12 Mar 13 |
63.00000 +4.00 |
65.00 | 61.50 | 61.50 | 119,211 |
| 11 Mar 13 |
59.00000 +0.75 |
60.00 | 58.43 | 58.43 | 36,109 |
| 08 Mar 13 |
58.25000 +0.00 |
60.00 | 57.85 | 58.25 | 46,517 |
| 07 Mar 13 |
58.25000 +0.00 |
58.30 | 57.85 | 58.25 | 5,974 |
| 06 Mar 13 |
58.25000 +0.00 |
58.50 | 57.75 | 58.25 | 35,951 |
| 05 Mar 13 |
58.25000 +0.00 |
58.50 | 57.80 | 58.25 | 7,445 |
| 04 Mar 13 |
58.25000 +0.25 |
58.50 | 57.55 | 58.25 | 9,916 |
| 28 Feb 13 |
58.00000 -0.25 |
58.30 | 57.50 | 58.25 | 138,572 |
| 27 Feb 13 |
58.25000 +0.00 |
58.25 | 57.50 | 58.25 | 10,530 |
| 26 Feb 13 |
58.25000 -2.00 |
60.00 | 57.50 | 59.25 | 40,639 |
| 25 Feb 13 |
60.25000 +0.00 |
61.25 | 59.10 | 60.25 | 47,167 |
| 22 Feb 13 |
60.25000 +0.00 |
60.25 | 59.10 | 60.25 | 14,991 |
| 21 Feb 13 |
60.25000 +0.00 |
61.00 | 59.30 | 60.25 | 16,364 |
| 20 Feb 13 |
60.25000 +0.00 |
61.50 | 59.10 | 60.25 | 44,032 |
| 19 Feb 13 |
60.25000 +0.00 |
60.25 | 59.10 | 60.25 | 1,097 |
| 18 Feb 13 |
60.25000 +0.00 |
60.25 | 60.20 | 60.25 | 7,326 |
| 15 Feb 13 |
60.25000 +0.50 |
60.75 | 57.50 | 59.75 | 53,188 |
| 14 Feb 13 |
59.75000 +0.00 |
59.75 | 59.05 | 59.75 | 5,018 |
| 13 Feb 13 |
59.75000 +0.00 |
59.75 | 57.00 | 59.75 | 57,584 |
| 12 Feb 13 |
59.75000 +0.00 |
61.00 | 59.22 | 59.75 | 18,199 |
| 11 Feb 13 |
59.75000 +0.00 |
60.50 | 58.20 | 59.75 | 33,870 |
| 08 Feb 13 |
59.75000 +0.25 |
61.45 | 58.00 | 59.50 | 29,968 |
| 07 Feb 13 |
59.50000 -4.25 |
63.15 | 58.30 | 63.15 | 126,900 |
| 06 Feb 13 |
63.75000 -0.25 |
64.75 | 63.75 | 64.00 | 47,495 |
| 05 Feb 13 |
64.00000 +0.00 |
64.95 | 63.50 | 64.00 | 42,656 |
| 04 Feb 13 |
64.00000 -2.00 |
67.70 | 63.38 | 66.00 | 103,890 |
| 01 Feb 13 |
66.00000 +5.00 |
68.00 | 61.00 | 61.00 | 92,329 |
| 31 Jan 13 |
61.00000 +0.00 |
62.00 | 61.00 | 61.00 | 14,487 |
| 30 Jan 13 |
61.00000 +0.00 |
62.00 | 60.70 | 61.00 | 55,608 |
| 29 Jan 13 |
61.00000 +0.00 |
61.20 | 60.00 | 61.00 | 4,983 |
| 28 Jan 13 |
61.00000 -1.50 |
62.05 | 60.00 | 62.05 | 37,130 |
| 25 Jan 13 |
62.50000 -0.50 |
64.00 | 60.00 | 63.00 | 110,833 |
| 24 Jan 13 |
63.00000 +6.00 |
69.00 | 60.00 | 60.50 | 341,032 |
| 23 Jan 13 |
57.00000 +0.00 |
59.00 | 57.00 | 57.00 | 2,521 |
| 22 Jan 13 |
57.00000 +0.00 |
58.50 | 57.00 | 57.00 | 1,792 |
| 21 Jan 13 |
57.00000 +0.50 |
58.75 | 56.00 | 56.50 | 7,070 |
| 18 Jan 13 |
56.50000 +1.00 |
57.25 | 56.00 | 56.00 | 26,696 |
| 17 Jan 13 |
55.50000 +0.00 |
56.00 | 55.50 | 55.50 | 1,760 |
| 16 Jan 13 |
55.50000 -1.00 |
56.00 | 54.00 | 56.00 | 51,775 |
| 15 Jan 13 |
56.50000 +0.00 |
57.80 | 54.90 | 56.50 | 48,442 |
| 14 Jan 13 |
56.50000 +0.50 |
57.00 | 55.90 | 56.00 | 13,512 |
| 11 Jan 13 |
56.00000 +2.50 |
58.71 | 54.00 | 54.00 | 86,817 |
| 10 Jan 13 |
53.50000 +1.00 |
54.00 | 53.30 | 53.50 | 23,961 |
| 09 Jan 13 |
52.50000 +1.50 |
53.80 | 51.35 | 51.35 | 29,811 |
| 08 Jan 13 |
51.00000 +1.00 |
52.00 | 49.00 | 50.00 | 120,483 |
| 07 Jan 13 |
50.00000 -2.00 |
52.00 | 49.00 | 52.00 | 63,396 |
| 04 Jan 13 |
52.00000 -0.50 |
52.55 | 51.00 | 52.00 | 75,037 |
| 03 Jan 13 |
52.50000 +2.00 |
54.00 | 50.00 | 50.50 | 174,068 |
| 02 Jan 13 |
50.50000 +6.00 |
51.00 | 44.90 | 44.90 | 194,561 |
| 31 Dec 12 |
44.50000 +0.00 |
44.50 | 44.20 | 44.50 | 15,053 |
| 27 Dec 12 |
44.50000 +0.00 |
45.00 | 44.20 | 44.50 | 20,826 |
| 24 Dec 12 |
44.50000 +0.50 |
45.00 | 43.00 | 44.00 | 5,283 |
| 21 Dec 12 |
44.00000 +0.00 |
45.00 | 43.50 | 44.00 | 63,109 |
| 20 Dec 12 |
44.00000 +4.00 |
44.00 | 40.50 | 40.50 | 46,555 |
| 19 Dec 12 |
40.00000 +0.00 |
40.00 | 39.00 | 39.00 | 31,525 |
| 18 Dec 12 |
40.00000 +0.00 |
40.80 | 39.00 | 40.00 | 103,015 |
| 17 Dec 12 |
40.00000 +0.25 |
40.00 | 38.50 | 39.75 | 39,710 |
| 14 Dec 12 |
39.75000 +0.00 |
40.00 | 38.70 | 39.75 | 21,978 |
| 13 Dec 12 |
39.75000 -3.25 |
42.00 | 36.00 | 42.00 | 518,069 |
| 12 Dec 12 |
43.00000 +0.00 |
43.00 | 42.00 | 43.00 | 21,343 |
| 11 Dec 12 |
43.00000 -0.50 |
43.30 | 42.00 | 43.30 | 80,232 |
| 07 Dec 12 |
43.50000 +0.00 |
43.50 | 43.00 | 43.50 | 25,747 |
| 06 Dec 12 |
43.50000 +0.00 |
43.90 | 43.10 | 43.50 | 12,115 |
| 05 Dec 12 |
43.50000 +0.00 |
43.50 | 43.00 | 43.50 | 7,077 |
| 04 Dec 12 |
43.50000 +0.00 |
43.50 | 43.00 | 43.50 | 13,406 |
| 03 Dec 12 |
43.50000 +0.00 |
43.69 | 43.00 | 43.50 | 14,797 |
| 30 Nov 12 |
43.50000 +0.00 |
43.50 | 43.00 | 43.50 | 803 |
| 29 Nov 12 |
43.50000 +0.00 |
43.50 | 43.00 | 43.50 | 13,725 |
| 28 Nov 12 |
43.50000 +0.00 |
43.90 | 43.50 | 43.50 | 4,064 |
| 27 Nov 12 |
43.50000 +0.00 |
43.69 | 43.00 | 43.50 | 26,085 |
| 26 Nov 12 |
43.50000 +0.00 |
43.90 | 43.05 | 43.50 | 23,222 |
| 23 Nov 12 |
43.50000 +0.00 |
43.75 | 43.00 | 43.50 | 66,506 |
| 22 Nov 12 |
43.50000 +4.00 |
44.07 | 38.00 | 39.00 | 311,390 |
| 21 Nov 12 |
39.50000 -3.00 |
41.99 | 37.50 | 41.50 | 490,222 |
| 20 Nov 12 |
42.50000 -3.75 |
46.24 | 42.25 | 46.24 | 113,648 |
| 19 Nov 12 |
46.25000 +0.00 |
46.25 | 46.25 | 46.25 | 10,889 |
| 16 Nov 12 |
46.25000 +0.00 |
46.25 | 46.25 | 46.25 | 1,650 |
| 15 Nov 12 |
46.25000 +0.00 |
46.40 | 46.25 | 46.25 | 15,417 |
| 14 Nov 12 |
46.25000 +3.75 |
48.16 | 42.69 | 42.69 | 168,909 |
| 13 Nov 12 |
42.50000 -2.50 |
44.30 | 42.00 | 44.30 | 97,659 |
| 12 Nov 12 |
45.00000 -4.00 |
46.30 | 42.00 | 46.30 | 284,874 |
| 09 Nov 12 |
49.00000 -1.50 |
50.88 | 42.00 | 50.50 | 8,686,608 |
| 08 Nov 12 |
50.50000 -1.00 |
52.00 | 50.00 | 51.50 | 121,547 |
| 07 Nov 12 |
51.50000 -1.00 |
52.40 | 50.00 | 52.40 | 88,169 |
| 06 Nov 12 |
52.50000 -1.00 |
53.00 | 50.75 | 53.00 | 114,214 |
| 05 Nov 12 |
53.50000 -2.00 |
55.99 | 53.00 | 55.50 | 86,319 |
| 02 Nov 12 |
55.50000 -1.00 |
57.40 | 55.00 | 56.50 | 140,330 |
| 01 Nov 12 |
56.50000 +5.00 |
57.67 | 52.75 | 52.75 | 288,783 |
| 31 Oct 12 |
51.50000 +2.00 |
55.00 | 50.00 | 51.50 | 283,307 |
| 30 Oct 12 |
49.50000 +2.00 |
50.00 | 46.35 | 47.00 | 163,335 |
| 29 Oct 12 |
47.50000 +6.00 |
50.75 | 47.00 | 48.50 | 196,126 |
| 26 Oct 12 |
41.50000 +0.00 |
41.50 | 40.00 | 41.50 | 10,437 |
| 25 Oct 12 |
41.50000 +0.00 |
41.50 | 41.30 | 41.50 | 4,014 |
| 24 Oct 12 |
41.50000 +0.00 |
41.50 | 41.05 | 41.50 | 2,088 |
| 23 Oct 12 |
41.50000 -0.75 |
41.90 | 41.50 | 41.90 | 20,981 |
| 22 Oct 12 |
42.25000 -2.25 |
43.20 | 39.95 | 43.20 | 135,339 |
| 19 Oct 12 |
44.50000 +0.00 |
45.00 | 43.00 | 44.50 | 58,350 |
| 18 Oct 12 |
44.50000 +3.00 |
46.00 | 41.80 | 41.80 | 122,755 |
| 17 Oct 12 |
41.50000 +0.00 |
41.50 | 41.15 | 41.50 | 25,204 |
| 16 Oct 12 |
41.50000 -3.00 |
44.00 | 37.55 | 44.00 | 162,798 |
| 15 Oct 12 |
44.50000 -0.50 |
44.50 | 44.00 | 44.50 | 89,367 |
| 12 Oct 12 |
45.00000 -1.50 |
46.20 | 44.30 | 46.20 | 58,554 |
| 11 Oct 12 |
46.50000 -3.00 |
49.00 | 45.00 | 49.00 | 104,846 |
| 10 Oct 12 |
49.50000 +0.00 |
51.00 | 48.00 | 49.50 | 218,473 |
| 09 Oct 12 |
49.50000 +4.25 |
52.00 | 45.31 | 45.31 | 211,208 |
| 08 Oct 12 |
45.25000 +0.00 |
45.50 | 45.25 | 45.25 | 31,405 |
| 05 Oct 12 |
45.25000 +0.00 |
45.50 | 45.25 | 45.25 | 9,384 |
| 04 Oct 12 |
45.25000 +0.00 |
45.50 | 45.17 | 45.25 | 18,108 |
| 03 Oct 12 |
45.25000 -0.88 |
47.15 | 45.20 | 46.13 | 103,953 |
| 02 Oct 12 |
46.12500 +4.13 |
46.13 | 42.14 | 42.50 | 211,924 |
| 01 Oct 12 |
42.00000 +1.00 |
43.00 | 41.60 | 41.60 | 72,414 |
| 28 Sep 12 |
41.00000 +0.00 |
42.00 | 40.00 | 41.00 | 69,500 |
| 27 Sep 12 |
41.00000 +0.00 |
41.70 | 40.10 | 41.00 | 13,923 |
| 26 Sep 12 |
41.00000 -0.50 |
43.00 | 40.10 | 41.50 | 70,566 |
| 25 Sep 12 |
41.50000 +3.50 |
42.00 | 37.50 | 38.00 | 180,711 |
| 24 Sep 12 |
38.00000 +1.00 |
39.00 | 37.00 | 37.00 | 82,710 |
| 21 Sep 12 |
37.00000 +0.00 |
37.10 | 36.30 | 37.00 | 9,780 |
| 20 Sep 12 |
37.00000 +0.75 |
37.20 | 36.00 | 36.25 | 151,931 |
| 19 Sep 12 |
36.25000 -1.25 |
37.65 | 36.00 | 37.50 | 63,878 |
| 18 Sep 12 |
37.50000 +2.75 |
38.00 | 34.50 | 34.75 | 227,824 |
| 17 Sep 12 |
34.75000 -0.25 |
35.75 | 34.60 | 35.00 | 125,438 |
| 14 Sep 12 |
35.00000 +0.00 |
35.50 | 35.00 | 35.00 | 55,235 |
| 13 Sep 12 |
35.00000 -1.50 |
36.20 | 34.00 | 36.20 | 45,702 |
| 12 Sep 12 |
36.50000 -0.25 |
37.28 | 36.02 | 36.75 | 61,277 |
| 11 Sep 12 |
36.75000 +4.25 |
37.31 | 32.99 | 32.99 | 223,179 |
| 10 Sep 12 |
32.50000 +2.00 |
33.90 | 30.50 | 30.50 | 294,282 |
| 07 Sep 12 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 13,703 |
| 06 Sep 12 |
30.50000 +0.00 |
30.75 | 30.10 | 30.50 | 55,867 |
| 05 Sep 12 |
30.50000 +0.00 |
30.90 | 30.50 | 30.50 | 32,224 |
| 04 Sep 12 |
30.50000 +0.50 |
30.75 | 30.25 | 30.25 | 98,305 |
| 03 Sep 12 |
30.00000 +0.00 |
30.50 | 30.00 | 30.00 | 81,516 |
| 31 Aug 12 |
30.00000 +0.00 |
30.25 | 30.00 | 30.00 | 14,849 |
| 30 Aug 12 |
30.00000 +0.00 |
30.45 | 30.00 | 30.00 | 85,623 |
| 29 Aug 12 |
30.00000 +0.00 |
30.78 | 29.20 | 30.00 | 20,113 |
| 28 Aug 12 |
30.00000 +0.00 |
30.85 | 30.00 | 30.00 | 3,252 |
| 24 Aug 12 |
30.00000 +0.00 |
30.85 | 30.00 | 30.00 | 5,519 |
| 23 Aug 12 |
30.00000 +1.25 |
30.85 | 29.00 | 29.00 | 224,759 |
| 22 Aug 12 |
28.75000 -0.50 |
28.75 | 28.59 | 28.75 | 20,413 |
| 21 Aug 12 |
29.25000 +0.00 |
29.40 | 29.25 | 29.25 | 13,046 |
| 20 Aug 12 |
29.25000 +1.00 |
30.28 | 27.10 | 28.25 | 158,992 |
| 16 Aug 12 |
28.25000 +0.00 |
28.90 | 27.25 | 28.25 | 19,027 |
| 13 Aug 12 |
28.25000 +0.00 |
28.90 | 27.20 | 28.25 | 41,964 |
| 10 Aug 12 |
28.25000 +0.00 |
28.90 | 28.25 | 28.25 | 4,014 |
| 08 Aug 12 |
28.25000 +0.00 |
29.00 | 27.20 | 28.25 | 5,984 |
| 07 Aug 12 |
28.25000 -0.75 |
29.23 | 28.25 | 29.00 | 12,206 |
| 06 Aug 12 |
29.00000 +1.25 |
29.35 | 28.25 | 28.25 | 15,360 |
| 03 Aug 12 |
27.75000 +0.00 |
28.25 | 27.75 | 27.75 | 1,806 |
| 02 Aug 12 |
27.75000 +0.00 |
28.50 | 26.55 | 27.75 | 2,401 |
| 01 Aug 12 |
27.75000 +0.00 |
29.00 | 27.75 | 27.75 | 608 |
| 31 Jul 12 |
27.75000 -1.00 |
28.75 | 27.05 | 28.75 | 17,963 |
| 30 Jul 12 |
28.75000 +4.50 |
29.30 | 26.25 | 26.50 | 212,454 |
| 27 Jul 12 |
24.25000 +0.00 |
24.25 | 23.21 | 24.25 | 5,018 |
| 26 Jul 12 |
24.25000 -0.25 |
24.25 | 24.10 | 24.25 | 1,947 |
| 24 Jul 12 |
24.50000 -0.50 |
24.50 | 23.21 | 24.50 | 5,018 |
| 23 Jul 12 |
25.00000 +0.00 |
25.00 | 24.20 | 25.00 | 20,071 |
| 20 Jul 12 |
25.00000 +0.00 |
25.00 | 24.55 | 25.00 | 10,035 |
| 19 Jul 12 |
25.00000 +0.00 |
25.00 | 24.00 | 25.00 | 3,859 |
| 18 Jul 12 |
25.00000 +0.00 |
25.30 | 25.00 | 25.00 | 401 |
| 17 Jul 12 |
25.00000 +0.50 |
25.30 | 25.00 | 25.00 | 21,860 |
| 16 Jul 12 |
24.50000 +0.75 |
24.50 | 24.20 | 24.25 | 4,176 |
| 06 Jul 12 |
23.75000 +0.00 |
23.75 | 23.50 | 23.75 | 5,018 |
| 05 Jul 12 |
23.75000 +0.00 |
23.75 | 23.50 | 23.75 | 416 |
| 02 Jul 12 |
23.75000 +0.00 |
23.75 | 23.54 | 23.75 | 622 |
| 29 Jun 12 |
23.75000 +0.00 |
23.75 | 23.50 | 23.75 | 5,018 |
| 26 Jun 12 |
23.75000 +0.00 |
23.75 | 23.50 | 23.75 | 2,166 |
| 25 Jun 12 |
23.75000 +0.00 |
23.75 | 23.55 | 23.75 | 6,352 |
| 22 Jun 12 |
23.75000 +0.00 |
23.75 | 23.55 | 23.75 | 1,196 |
| 21 Jun 12 |
23.75000 +0.00 |
23.75 | 23.60 | 23.75 | 2,997 |
| 20 Jun 12 |
23.75000 +0.25 |
23.75 | 23.65 | 23.65 | 5,018 |
| 18 Jun 12 |
23.50000 +0.50 |
23.90 | 23.50 | 23.50 | 9,032 |
| 15 Jun 12 |
23.00000 +1.00 |
23.00 | 21.05 | 22.00 | 7,489 |
| 14 Jun 12 |
22.00000 +0.25 |
22.50 | 21.80 | 21.80 | 32,477 |
| 11 Jun 12 |
21.75000 +0.00 |
22.35 | 21.75 | 21.75 | 10,481 |
| 08 Jun 12 |
21.75000 +0.00 |
21.90 | 21.75 | 21.75 | 164 |
| 06 Jun 12 |
21.75000 -0.75 |
22.00 | 21.44 | 22.00 | 19,569 |
| 31 May 12 |
22.50000 -1.00 |
22.85 | 21.50 | 22.85 | 19,914 |
| 28 May 12 |
23.50000 -0.50 |
24.00 | 22.00 | 24.00 | 62,092 |
| 25 May 12 |
24.00000 +0.00 |
24.00 | 23.22 | 24.00 | 4,014 |
| 22 May 12 |
24.00000 +0.00 |
24.00 | 23.22 | 24.00 | 404 |
| 21 May 12 |
24.00000 +0.00 |
24.00 | 23.00 | 24.00 | 2,710 |
| 17 May 12 |
24.00000 +0.00 |
24.00 | 23.00 | 24.00 | 2,116 |
| 16 May 12 |
24.00000 -1.00 |
24.00 | 24.00 | 24.00 | 6,558 |
| 15 May 12 |
25.00000 +0.00 |
25.00 | 24.00 | 25.00 | 247 |
| 14 May 12 |
25.00000 -0.50 |
25.00 | 24.00 | 25.00 | 15,675 |
| 11 May 12 |
25.50000 +0.00 |
25.50 | 25.20 | 25.50 | 72 |
| 09 May 12 |
25.50000 +0.00 |
25.50 | 25.20 | 25.50 | 1,168 |
| 08 May 12 |
25.50000 +0.00 |
25.50 | 25.02 | 25.50 | 5,052 |
| 04 May 12 |
25.50000 +0.00 |
25.50 | 25.30 | 25.50 | 2,910 |
| 02 May 12 |
25.50000 +0.00 |
25.50 | 25.05 | 25.50 | 12,290 |
| 01 May 12 |
25.50000 +0.00 |
25.50 | 25.05 | 25.50 | 1,004 |
| 30 Apr 12 |
25.50000 +0.50 |
25.65 | 24.05 | 25.00 | 79,779 |
| 27 Apr 12 |
25.00000 +0.00 |
25.50 | 25.00 | 25.00 | 72,757 |
| 26 Apr 12 |
25.00000 +1.00 |
25.00 | 23.45 | 24.50 | 11,724 |
| 25 Apr 12 |
24.00000 +0.00 |
24.00 | 22.40 | 24.00 | 20,071 |
| 20 Apr 12 |
24.00000 +0.00 |
24.00 | 23.20 | 24.00 | 502 |
| 19 Apr 12 |
24.00000 +0.00 |
24.00 | 23.20 | 24.00 | 1,004 |
| 17 Apr 12 |
24.00000 +0.50 |
24.70 | 24.00 | 24.00 | 5,018 |
| 16 Apr 12 |
23.50000 +0.50 |
23.75 | 23.50 | 23.50 | 33,117 |
| 12 Apr 12 |
23.00000 +0.00 |
23.20 | 23.00 | 23.00 | 5,018 |
| 11 Apr 12 |
23.00000 +0.00 |
23.00 | 22.24 | 23.00 | 17,207 |
| 10 Apr 12 |
23.00000 +1.00 |
24.50 | 22.60 | 22.60 | 29,501 |
| 05 Apr 12 |
22.00000 -1.00 |
22.40 | 22.00 | 22.00 | 5,018 |
| 03 Apr 12 |
23.00000 -1.00 |
23.00 | 22.00 | 23.00 | 13,303 |
| 02 Apr 12 |
24.00000 +0.50 |
24.00 | 24.00 | 24.00 | 1,414 |
| 30 Mar 12 |
23.50000 +0.00 |
23.50 | 23.50 | 23.50 | 251 |
| 29 Mar 12 |
23.50000 +2.13 |
23.50 | 22.10 | 23.50 | 20,598 |
| 26 Mar 12 |
21.37500 +0.00 |
21.38 | 21.16 | 21.38 | 12,147 |
| 21 Mar 12 |
21.37500 +0.00 |
21.38 | 21.33 | 21.38 | 5,146 |
| 20 Mar 12 |
21.37500 +0.00 |
21.65 | 21.30 | 21.38 | 8,031 |
| 19 Mar 12 |
21.37500 +0.88 |
22.35 | 21.38 | 21.38 | 19,569 |
| 16 Mar 12 |
20.50000 +0.50 |
21.00 | 19.50 | 20.00 | 32,467 |
| 15 Mar 12 |
20.00000 +0.50 |
20.40 | 19.35 | 19.50 | 25,938 |
| 14 Mar 12 |
19.50000 +0.00 |
19.50 | 19.35 | 19.50 | 8,028 |
| 13 Mar 12 |
19.50000 +0.00 |
19.50 | 19.40 | 19.50 | 16,057 |
| 09 Mar 12 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 10,035 |
| 08 Mar 12 |
19.50000 +0.50 |
19.50 | 19.00 | 19.00 | 12,746 |
| 07 Mar 12 |
19.00000 +0.00 |
19.10 | 19.00 | 19.00 | 10,035 |
| 05 Mar 12 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 50,177 |
| 02 Mar 12 |
19.00000 -0.25 |
19.00 | 18.75 | 19.00 | 10,035 |
| 01 Mar 12 |
19.25000 +0.00 |
19.80 | 18.75 | 19.25 | 48,109 |
| 29 Feb 12 |
19.25000 +0.25 |
19.75 | 18.00 | 19.00 | 35,299 |
| 24 Feb 12 |
19.00000 +0.00 |
19.75 | 17.50 | 19.00 | 43,606 |
| 23 Feb 12 |
19.00000 +0.00 |
19.80 | 18.25 | 19.00 | 3,414 |
| 22 Feb 12 |
19.00000 +0.00 |
19.90 | 19.00 | 19.00 | 2,900 |
| 21 Feb 12 |
19.00000 -0.25 |
19.00 | 18.75 | 19.00 | 13,447 |
| 17 Feb 12 |
19.25000 +0.00 |
19.25 | 18.80 | 19.25 | 5,018 |
| 16 Feb 12 |
19.25000 +0.00 |
19.25 | 18.80 | 19.25 | 14,936 |
| 14 Feb 12 |
19.25000 +0.00 |
19.25 | 18.80 | 19.25 | 5,717 |
| 13 Feb 12 |
19.25000 +0.00 |
19.90 | 19.25 | 19.25 | 15,630 |
| 08 Feb 12 |
19.25000 +0.00 |
19.85 | 19.25 | 19.25 | 1,004 |
| 07 Feb 12 |
19.25000 +0.00 |
19.25 | 18.80 | 19.25 | 2,437 |
| 06 Feb 12 |
19.25000 +0.00 |
19.25 | 18.80 | 19.25 | 10,035 |
| 03 Feb 12 |
19.25000 +0.00 |
20.00 | 19.25 | 19.25 | 40,024 |
| 02 Feb 12 |
19.25000 +0.00 |
20.00 | 19.25 | 19.25 | 4,922 |
| 01 Feb 12 |
19.25000 +0.00 |
20.00 | 19.25 | 19.25 | 11,039 |
| 30 Jan 12 |
19.25000 +0.00 |
20.00 | 19.25 | 19.25 | 1,254 |
| 27 Jan 12 |
19.25000 +0.25 |
20.00 | 19.25 | 19.25 | 60,144 |
| 24 Jan 12 |
19.00000 +0.00 |
20.00 | 19.00 | 19.00 | 90,319 |
| 23 Jan 12 |
19.00000 +0.00 |
20.00 | 18.30 | 19.00 | 11,039 |
| 20 Jan 12 |
19.00000 +0.00 |
19.80 | 19.00 | 19.00 | 1,222 |
| 13 Jan 12 |
19.00000 -0.25 |
20.00 | 19.00 | 19.25 | 12,472 |
| 12 Jan 12 |
19.25000 -0.50 |
20.38 | 18.68 | 19.75 | 2,645 |
| 11 Jan 12 |
19.75000 +0.00 |
19.75 | 18.50 | 19.75 | 20,071 |
| 10 Jan 12 |
19.75000 -0.75 |
20.38 | 19.75 | 19.75 | 142 |
| 09 Jan 12 |
20.50000 +0.00 |
20.92 | 20.50 | 20.50 | 9,234 |
| 06 Jan 12 |
20.50000 +0.00 |
20.65 | 20.50 | 20.50 | 3,654 |
| 05 Jan 12 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 87 |
| 03 Jan 12 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 12,569 |
| 29 Dec 11 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 271 |
| 23 Dec 11 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 234 |
| 22 Dec 11 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 20,507 |
| 15 Dec 11 |
20.50000 +0.00 |
20.75 | 20.10 | 20.50 | 5,489 |
| 12 Dec 11 |
20.50000 +0.50 |
20.65 | 20.50 | 20.50 | 1,505 |
| 09 Dec 11 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 29,865 |
| 07 Dec 11 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 9,560 |
| 05 Dec 11 |
20.00000 +0.00 |
20.75 | 19.25 | 20.00 | 9,482 |
| 02 Dec 11 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 12,389 |
| 30 Nov 11 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 9,854 |
| 29 Nov 11 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 53,368 |
| 28 Nov 11 |
20.00000 +0.00 |
20.50 | 20.00 | 20.00 | 1,004 |
| 25 Nov 11 |
20.00000 +0.00 |
20.50 | 19.50 | 20.00 | 95,336 |
| 24 Nov 11 |
20.00000 +0.25 |
20.30 | 20.00 | 20.00 | 12,262 |
| 22 Nov 11 |
19.75000 -0.75 |
20.38 | 19.75 | 20.25 | 10,035 |
| 16 Nov 11 |
20.50000 +0.00 |
20.50 | 20.00 | 20.50 | 221 |
| 11 Nov 11 |
20.50000 +0.00 |
20.50 | 20.25 | 20.50 | 20,071 |
| 09 Nov 11 |
20.50000 +0.00 |
20.75 | 20.30 | 20.50 | 10,291 |
| 08 Nov 11 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 854 |
| 04 Nov 11 |
20.50000 +0.00 |
20.75 | 20.50 | 20.50 | 1,407 |
| 02 Nov 11 |
20.50000 +0.00 |
21.00 | 20.40 | 20.50 | 55,195 |
| 01 Nov 11 |
20.50000 +1.50 |
21.50 | 20.05 | 21.00 | 33,034 |
| 28 Oct 11 |
19.00000 -0.50 |
19.50 | 19.00 | 19.00 | 50,177 |
| 13 Oct 11 |
19.50000 +0.00 |
20.39 | 19.50 | 19.50 | 141 |
| 10 Oct 11 |
19.50000 -1.00 |
20.95 | 18.50 | 19.50 | 80,584 |
| 26 Sep 11 |
20.50000 +0.00 |
20.50 | 19.38 | 20.50 | 4,014 |
| 12 Sep 11 |
20.50000 +0.00 |
20.50 | 19.75 | 20.50 | 5,018 |
| 06 Sep 11 |
20.50000 +1.50 |
20.50 | 19.50 | 19.50 | 30,106 |
| 05 Sep 11 |
19.00000 +0.00 |
19.70 | 19.00 | 19.00 | 15 |
| 01 Sep 11 |
19.00000 +0.00 |
19.00 | 18.30 | 19.00 | 1,505 |
| 30 Aug 11 |
19.00000 -0.50 |
19.00 | 19.00 | 19.00 | 5,018 |
| 24 Aug 11 |
19.50000 +0.00 |
19.56 | 19.50 | 19.50 | 10,035 |
| 15 Aug 11 |
19.50000 +0.00 |
19.70 | 19.50 | 19.50 | 5,018 |
| 10 Aug 11 |
19.50000 -1.00 |
20.02 | 19.50 | 20.02 | 8,491 |
| 09 Aug 11 |
20.50000 +0.00 |
20.85 | 20.50 | 20.50 | 7,487 |
| 05 Aug 11 |
20.50000 -1.25 |
20.50 | 20.00 | 20.50 | 10,035 |
| 25 Jul 11 |
21.75000 -0.25 |
21.75 | 21.65 | 21.75 | 5,018 |
| 18 Jul 11 |
22.00000 +1.25 |
22.00 | 21.50 | 21.50 | 6,021 |
| 06 Jul 11 |
20.75000 +0.00 |
20.75 | 20.00 | 20.75 | 15,053 |
| 04 Jul 11 |
20.75000 +0.00 |
20.75 | 20.01 | 20.75 | 3,925 |
| 01 Jul 11 |
20.75000 -0.25 |
20.75 | 20.00 | 20.75 | 17,060 |
| 30 Jun 11 |
21.00000 +0.00 |
21.00 | 20.25 | 21.00 | 20,071 |
| 27 Jun 11 |
21.00000 -0.50 |
21.00 | 20.20 | 21.00 | 6,021 |
| 15 Jun 11 |
21.50000 +0.38 |
22.00 | 21.50 | 21.50 | 87,810 |
| 13 Jun 11 |
21.12500 +0.13 |
21.13 | 20.34 | 21.13 | 632 |
| 06 Jun 11 |
21.00000 +0.00 |
21.00 | 20.90 | 21.00 | 8,061 |
| 02 Jun 11 |
21.00000 +0.00 |
21.00 | 20.03 | 21.00 | 11,671 |
| 27 May 11 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 31 |
| 24 May 11 |
21.00000 +0.00 |
21.00 | 20.10 | 21.00 | 2,091 |
| 23 May 11 |
21.00000 -0.50 |
21.00 | 21.00 | 21.00 | 6,021 |
| 20 May 11 |
21.50000 -1.00 |
21.50 | 21.30 | 21.50 | 10,035 |
| 19 May 11 |
22.50000 +0.00 |
22.50 | 21.00 | 22.50 | 10,035 |
| 18 May 11 |
22.50000 -0.75 |
22.50 | 22.38 | 22.50 | 4,812 |
| 12 May 11 |
23.25000 -0.25 |
23.25 | 23.05 | 23.25 | 2,841 |
| 11 May 11 |
23.50000 -1.00 |
24.00 | 23.23 | 24.00 | 20,071 |
| 10 May 11 |
24.50000 -1.00 |
24.50 | 24.00 | 24.50 | 18,412 |
| 09 May 11 |
25.50000 +0.00 |
25.50 | 24.00 | 25.50 | 61,278 |
| 06 May 11 |
25.50000 -0.50 |
25.50 | 25.35 | 25.50 | 4,381 |
| 05 May 11 |
26.00000 -1.25 |
26.00 | 25.80 | 26.00 | 34,693 |
| 04 May 11 |
27.25000 +0.00 |
28.38 | 26.80 | 27.25 | 1,577 |
| 03 May 11 |
27.25000 +0.75 |
29.00 | 26.80 | 26.80 | 61,339 |
| 28 Apr 11 |
26.50000 +1.75 |
29.12 | 25.00 | 25.00 | 207,605 |
| 27 Apr 11 |
24.75000 +7.25 |
26.50 | 17.35 | 17.50 | 145,757 |
| 21 Apr 11 |
17.50000 +0.25 |
18.00 | 17.50 | 17.50 | 5,018 |
| 18 Apr 11 |
17.25000 +0.25 |
18.00 | 17.25 | 17.25 | 88,974 |
| 15 Apr 11 |
17.00000 +0.00 |
17.75 | 17.00 | 17.00 | 11,039 |
| 13 Apr 11 |
17.00000 +0.00 |
18.00 | 17.00 | 17.00 | 25,841 |
| 08 Apr 11 |
17.00000 +0.50 |
17.00 | 17.00 | 17.00 | 100,354 |
| 04 Apr 11 |
16.50000 +0.00 |
16.70 | 16.50 | 16.50 | 20,071 |
| 01 Apr 11 |
16.50000 +0.25 |
16.50 | 16.00 | 16.25 | 145,576 |
| 30 Mar 11 |
16.25000 +0.25 |
16.25 | 15.00 | 16.25 | 35,124 |
| 29 Mar 11 |
16.00000 +0.00 |
16.00 | 15.25 | 16.00 | 2,509 |
| 25 Mar 11 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 4,917 |
| 23 Mar 11 |
16.00000 +0.00 |
16.00 | 15.00 | 16.00 | 13,561 |
| 21 Mar 11 |
16.00000 +0.00 |
16.10 | 16.00 | 16.00 | 24,730 |
| 18 Mar 11 |
16.00000 -0.38 |
16.00 | 16.00 | 16.00 | 5,018 |
| 17 Mar 11 |
16.38000 +0.00 |
16.38 | 16.00 | 16.38 | 5,018 |
| 16 Mar 11 |
16.37500 +0.00 |
16.38 | 15.00 | 16.38 | 10,035 |
| 15 Mar 11 |
16.37500 +0.00 |
16.38 | 16.00 | 16.38 | 16,153 |
| 14 Mar 11 |
16.37500 +0.00 |
16.38 | 16.20 | 16.38 | 1,152 |
| 09 Mar 11 |
16.37500 -0.13 |
16.38 | 16.00 | 16.38 | 2,995 |
| 22 Feb 11 |
16.50000 +0.38 |
16.50 | 16.24 | 16.50 | 4,752 |
| 18 Feb 11 |
16.12500 +0.00 |
16.13 | 15.80 | 16.13 | 622 |
| 15 Feb 11 |
16.12500 +0.00 |
16.13 | 15.99 | 16.13 | 50 |
| 14 Feb 11 |
16.12500 +0.13 |
16.13 | 16.00 | 16.00 | 4,968 |
| 09 Feb 11 |
16.00000 +0.00 |
16.00 | 15.50 | 15.50 | 5,468 |
| 08 Feb 11 |
16.00000 +0.00 |
16.00 | 15.50 | 15.50 | 5,018 |
| 24 Jan 11 |
16.00000 +0.00 |
16.00 | 15.60 | 15.60 | 3,011 |
| 20 Jan 11 |
16.00000 -0.25 |
16.33 | 15.50 | 16.33 | 32,747 |
| 18 Jan 11 |
16.25000 +0.25 |
16.33 | 16.25 | 16.33 | 2,995 |
| 17 Jan 11 |
16.00000 +0.00 |
16.00 | 15.05 | 15.05 | 25,089 |
| 13 Jan 11 |
16.00000 +1.50 |
16.00 | 14.50 | 15.00 | 33,966 |
| 10 Jan 11 |
14.50000 -0.25 |
14.50 | 14.00 | 14.00 | 110,390 |
| 05 Jan 11 |
14.75000 +0.00 |
14.75 | 14.00 | 14.25 | 1,312,324 |
| 30 Dec 10 |
14.75000 +0.00 |
14.75 | 14.00 | 14.25 | 501,771 |
| 23 Dec 10 |
14.75000 +0.00 |
14.99 | 14.75 | 14.99 | 4,576 |
| 22 Dec 10 |
14.75000 +0.00 |
14.75 | 14.00 | 14.00 | 50,177 |
| 21 Dec 10 |
14.75000 +0.00 |
15.00 | 14.75 | 15.00 | 50,177 |
| 20 Dec 10 |
14.75000 +0.75 |
15.00 | 14.00 | 14.45 | 284,759 |
| 10 Dec 10 |
14.00000 +0.00 |
14.00 | 13.00 | 13.00 | 5,018 |
| 06 Dec 10 |
14.00000 +0.00 |
14.00 | 13.10 | 13.10 | 3,011 |
| 23 Nov 10 |
14.00000 -0.50 |
14.00 | 13.25 | 13.25 | 2,327 |
| 22 Nov 10 |
14.50000 +0.00 |
14.50 | 13.25 | 13.25 | 5,018 |
| 18 Nov 10 |
14.50000 +0.00 |
14.50 | 14.40 | 14.40 | 39,968 |
| 16 Nov 10 |
14.50000 +0.00 |
14.50 | 13.00 | 13.00 | 7,719 |
| 15 Nov 10 |
14.50000 +0.00 |
14.50 | 13.25 | 13.25 | 58 |
| 09 Nov 10 |
14.50000 +0.00 |
14.50 | 13.25 | 13.25 | 2,007 |
| 04 Nov 10 |
14.50000 +0.00 |
14.50 | 13.25 | 13.25 | 5,018 |
| 03 Nov 10 |
14.50000 +0.00 |
14.50 | 13.25 | 13.25 | 3,011 |
| 01 Nov 10 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 5,338 |
| 25 Oct 10 |
14.50000 +0.00 |
14.50 | 13.50 | 13.50 | 25,089 |
| 22 Oct 10 |
14.50000 +0.50 |
16.00 | 14.50 | 16.00 | 31,612 |
| 14 Oct 10 |
14.00000 +0.00 |
14.00 | 12.25 | 12.25 | 1,004 |
| 13 Oct 10 |
14.00000 +0.00 |
14.00 | 13.00 | 13.95 | 92,326 |
| 04 Oct 10 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 10,035 |
| 29 Sep 10 |
14.00000 -0.50 |
14.00 | 14.00 | 14.00 | 622 |
| 16 Sep 10 |
14.50000 +1.00 |
15.00 | 14.00 | 14.00 | 141,542 |
| 23 Aug 10 |
13.50000 +0.00 |
15.00 | 13.50 | 15.00 | 116,687 |
| 18 Aug 10 |
13.50000 -1.00 |
14.00 | 13.50 | 14.00 | 2,007 |
| 13 Aug 10 |
14.50000 +0.00 |
14.50 | 14.10 | 14.10 | 2,103 |
| 11 Aug 10 |
14.50000 +0.00 |
14.50 | 14.20 | 14.20 | 243 |
| 09 Aug 10 |
14.50000 +0.50 |
14.50 | 14.20 | 14.20 | 17,461 |
| 04 Aug 10 |
14.00000 +0.50 |
14.20 | 14.00 | 14.20 | 5,018 |
| 30 Jul 10 |
13.50000 -4.00 |
14.20 | 11.00 | 11.00 | 444,888 |
| 19 Jul 10 |
17.50000 +0.00 |
17.50 | 15.00 | 15.00 | 5,018 |
| 15 Jul 10 |
17.50000 +0.00 |
18.00 | 17.50 | 18.00 | 13,797 |
| 18 Jun 10 |
17.50000 +0.00 |
17.50 | 16.02 | 16.02 | 452 |
| 09 Jun 10 |
17.50000 +0.00 |
17.50 | 16.02 | 16.02 | 1,004 |
| 03 Jun 10 |
17.50000 +0.00 |
17.50 | 16.02 | 16.02 | 2,193 |
| 01 Jun 10 |
17.50000 +0.00 |
17.50 | 16.02 | 16.02 | 4,516 |
| 24 May 10 |
17.50000 +0.00 |
17.50 | 16.00 | 16.00 | 20,071 |
| 28 Apr 10 |
17.50000 +2.50 |
17.50 | 16.01 | 16.01 | 5,018 |
| 09 Apr 10 |
15.00000 +1.50 |
15.00 | 15.00 | 15.00 | 10,035 |
| 06 Apr 10 |
13.50000 +1.50 |
13.50 | 11.77 | 11.77 | 19,067 |
| 31 Mar 10 |
12.00000 -0.50 |
12.00 | 11.00 | 12.00 | 165,584 |
| 30 Mar 10 |
12.50000 +0.00 |
12.50 | 12.25 | 12.25 | 6,749 |
| 26 Mar 10 |
12.50000 +0.00 |
12.50 | 12.00 | 12.00 | 5,018 |
| 25 Mar 10 |
12.50000 +0.50 |
12.50 | 11.00 | 11.00 | 25,089 |
| 04 Mar 10 |
12.00000 -2.00 |
12.50 | 12.00 | 12.50 | 5,018 |
| 24 Feb 10 |
14.00000 +0.00 |
14.00 | 12.10 | 12.10 | 3,171 |
| 03 Feb 10 |
14.00000 +0.00 |
14.00 | 13.50 | 13.50 | 7,322 |
| 02 Feb 10 |
14.00000 -4.50 |
16.00 | 14.00 | 16.00 | 2,522 |
| 15 Jan 10 |
18.50000 +0.00 |
18.50 | 16.40 | 16.40 | 8,738 |
| 08 Jan 10 |
18.50000 +0.00 |
18.50 | 17.10 | 17.10 | 7,481 |
| 07 Jan 10 |
18.50000 +0.00 |
19.00 | 18.50 | 19.00 | 2,509 |