FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Atlantic Lithium Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
14.30000 +0.70 |
14.30 | 13.50 | 13.60 | 1,040,829 |
| 19 Oct 26 |
13.60000 +0.00 |
14.50 | 13.30 | 13.80 | 2,205,312 |
| 16 Oct 26 |
13.60000 -0.25 |
14.00 | 13.20 | 13.95 | 1,367,240 |
| 15 Oct 26 |
13.85000 +0.05 |
14.45 | 13.80 | 13.80 | 375,456 |
| 14 Oct 26 |
13.80000 +0.05 |
14.00 | 13.75 | 13.75 | 58,177 |
| 13 Oct 26 |
13.75000 +0.20 |
14.00 | 13.55 | 13.70 | 622,709 |
| 12 Oct 26 |
13.55000 +0.05 |
14.00 | 13.55 | 13.60 | 6,296,880 |
| 09 Oct 26 |
13.50000 -0.10 |
13.80 | 13.40 | 13.50 | 122,369 |
| 08 Oct 26 |
13.60000 +0.00 |
13.80 | 13.15 | 13.15 | 768,423 |
| 07 Oct 26 |
13.60000 -0.25 |
13.89 | 13.38 | 13.80 | 1,597,412 |
| 06 Oct 26 |
13.85000 -0.10 |
14.30 | 13.70 | 14.00 | 1,728,199 |
| 05 Oct 26 |
13.95000 -0.45 |
14.40 | 13.05 | 14.25 | 2,362,003 |
| 02 Oct 26 |
14.40000 -0.25 |
14.73 | 14.25 | 14.50 | 2,065,654 |
| 01 Oct 26 |
14.65000 -0.35 |
15.20 | 14.65 | 15.20 | 435,156 |
| 30 Sep 26 |
15.00000 -0.40 |
15.20 | 14.80 | 15.00 | 442,030 |
| 29 Sep 26 |
15.40000 +0.40 |
15.40 | 14.84 | 15.35 | 570,342 |
| 28 Sep 26 |
15.00000 -0.30 |
15.30 | 15.00 | 15.25 | 3,311,825 |
| 25 Sep 26 |
15.30000 -0.05 |
15.50 | 15.20 | 15.20 | 528,944 |
| 24 Sep 26 |
15.35000 -0.45 |
15.70 | 15.30 | 15.50 | 880,290 |
| 23 Sep 26 |
15.80000 +0.35 |
15.80 | 15.20 | 15.30 | 388,259 |
| 22 Sep 26 |
15.45000 +0.35 |
15.50 | 15.10 | 15.15 | 1,036,865 |
| 21 Sep 26 |
15.10000 -0.20 |
15.80 | 15.05 | 15.80 | 944,904 |
| 18 Sep 26 |
15.30000 +0.25 |
15.45 | 14.90 | 15.35 | 982,778 |
| 17 Sep 26 |
15.05000 +0.20 |
15.30 | 14.90 | 14.90 | 2,270,056 |
| 16 Sep 26 |
14.85000 +0.00 |
15.20 | 14.55 | 14.85 | 153,341 |
| 15 Sep 26 |
14.85000 -0.35 |
15.96 | 14.65 | 14.75 | 1,300,506 |
| 14 Sep 26 |
15.20000 +0.40 |
15.20 | 14.70 | 14.95 | 428,575 |
| 11 Sep 26 |
14.80000 -0.10 |
15.18 | 14.50 | 14.90 | 6,333,270 |
| 10 Sep 26 |
14.90000 -0.30 |
15.30 | 14.85 | 15.20 | 895,751 |
| 09 Sep 26 |
15.20000 +0.10 |
15.30 | 15.15 | 15.30 | 606,203 |
| 08 Sep 26 |
15.10000 -0.20 |
15.30 | 15.10 | 15.30 | 856,804 |
| 07 Sep 26 |
15.30000 +0.25 |
15.30 | 15.00 | 15.00 | 132,016 |
| 04 Sep 26 |
15.05000 -0.25 |
15.30 | 15.00 | 15.00 | 698,600 |
| 03 Sep 26 |
15.30000 +0.05 |
15.30 | 15.00 | 15.25 | 1,663,345 |
| 02 Sep 26 |
15.25000 -0.25 |
15.40 | 15.20 | 15.20 | 547,940 |
| 01 Sep 26 |
15.50000 +0.20 |
15.50 | 15.05 | 15.10 | 566,450 |
| 28 Aug 26 |
15.30000 +0.05 |
15.50 | 15.00 | 15.30 | 467,010 |
| 27 Aug 26 |
15.25000 +0.05 |
15.50 | 15.15 | 15.15 | 1,262,110 |
| 26 Aug 26 |
15.20000 +0.00 |
15.35 | 15.05 | 15.05 | 1,299,506 |
| 25 Aug 26 |
15.20000 +0.00 |
15.20 | 15.00 | 15.00 | 1,775,365 |
| 24 Aug 26 |
15.20000 +0.30 |
15.50 | 14.85 | 15.50 | 823,366 |
| 21 Aug 26 |
14.90000 -0.10 |
15.40 | 14.85 | 15.20 | 2,260,527 |
| 20 Aug 26 |
15.00000 -0.15 |
15.50 | 15.00 | 15.50 | 1,840,882 |
| 19 Aug 26 |
15.15000 +0.15 |
15.25 | 15.00 | 15.25 | 1,233,859 |
| 18 Aug 26 |
15.00000 -0.10 |
15.45 | 14.85 | 15.20 | 1,717,342 |
| 17 Aug 26 |
15.10000 +0.10 |
15.20 | 14.90 | 14.90 | 1,168,517 |
| 14 Aug 26 |
15.00000 -0.10 |
15.25 | 14.85 | 15.20 | 567,732 |
| 13 Aug 26 |
15.10000 +0.00 |
15.30 | 15.09 | 15.10 | 818,133 |
| 12 Aug 26 |
15.10000 -0.35 |
15.40 | 15.00 | 15.40 | 417,032 |
| 11 Aug 26 |
15.45000 +0.70 |
15.50 | 14.75 | 15.06 | 2,720,321 |
| 10 Aug 26 |
14.75000 -0.25 |
15.57 | 14.70 | 15.57 | 3,013,253 |
| 07 Aug 26 |
15.00000 -0.35 |
15.50 | 15.00 | 15.40 | 1,116,558 |
| 06 Aug 26 |
15.35000 +0.35 |
15.50 | 14.95 | 14.95 | 562,862 |
| 05 Aug 26 |
15.00000 +0.20 |
15.50 | 14.70 | 14.70 | 892,618 |
| 04 Aug 26 |
14.80000 -0.20 |
15.45 | 14.75 | 15.45 | 615,644 |
| 03 Aug 26 |
15.00000 -0.40 |
15.50 | 14.55 | 15.05 | 442,385 |
| 31 Jul 26 |
15.40000 +0.25 |
15.85 | 14.75 | 15.85 | 835,533 |
| 30 Jul 26 |
15.15000 -0.55 |
16.00 | 15.00 | 15.00 | 762,941 |
| 29 Jul 26 |
15.70000 +0.40 |
15.95 | 14.95 | 15.30 | 804,399 |
| 28 Jul 26 |
15.30000 -0.20 |
16.00 | 15.20 | 16.00 | 1,012,469 |
| 27 Jul 26 |
15.50000 +0.00 |
16.00 | 15.30 | 15.50 | 599,960 |
| 24 Jul 26 |
15.50000 +0.10 |
15.50 | 15.15 | 15.30 | 1,083,819 |
| 23 Jul 26 |
15.40000 +0.00 |
15.50 | 15.15 | 15.30 | 691,966 |
| 22 Jul 26 |
15.40000 +0.10 |
15.95 | 15.10 | 15.95 | 429,182 |
| 21 Jul 26 |
15.30000 -0.10 |
16.15 | 14.86 | 15.50 | 840,585 |
| 20 Jul 26 |
15.40000 -0.10 |
15.90 | 15.20 | 15.50 | 793,137 |
| 17 Jul 26 |
15.50000 -0.15 |
16.15 | 15.35 | 15.50 | 290,354 |
| 16 Jul 26 |
15.65000 +0.15 |
16.05 | 15.50 | 15.50 | 654,492 |
| 15 Jul 26 |
15.50000 +0.05 |
16.00 | 15.05 | 15.85 | 1,320,809 |
| 14 Jul 26 |
15.45000 -0.05 |
15.60 | 15.05 | 15.50 | 928,902 |
| 13 Jul 26 |
15.50000 -0.20 |
15.80 | 15.35 | 15.50 | 3,376,882 |
| 10 Jul 26 |
15.70000 +0.20 |
15.70 | 15.50 | 15.50 | 374,534 |
| 09 Jul 26 |
15.50000 +0.00 |
16.15 | 15.50 | 16.15 | 889,126 |
| 08 Jul 26 |
15.50000 +0.00 |
15.70 | 15.25 | 15.53 | 1,342,449 |
| 07 Jul 26 |
15.50000 +0.00 |
16.15 | 15.50 | 15.50 | 558,772 |
| 06 Jul 26 |
15.50000 +0.00 |
15.70 | 15.50 | 15.70 | 322,922 |
| 03 Jul 26 |
15.50000 +0.00 |
15.65 | 15.50 | 15.53 | 722,324 |
| 02 Jul 26 |
15.50000 +0.00 |
15.60 | 15.45 | 15.53 | 1,323,464 |
| 01 Jul 26 |
15.50000 -0.20 |
15.70 | 15.50 | 15.56 | 633,905 |
| 30 Jun 26 |
15.70000 +0.20 |
15.70 | 15.50 | 15.70 | 557,831 |
| 29 Jun 26 |
15.50000 +0.00 |
15.70 | 15.33 | 15.63 | 1,832,434 |
| 26 Jun 26 |
15.50000 +0.20 |
16.35 | 15.30 | 16.25 | 1,763,935 |
| 25 Jun 26 |
15.30000 -0.20 |
15.80 | 15.30 | 15.50 | 1,077,164 |
| 24 Jun 26 |
15.50000 -0.10 |
16.50 | 15.50 | 15.85 | 1,322,748 |
| 23 Jun 26 |
15.60000 -0.35 |
16.40 | 15.40 | 16.40 | 1,096,356 |
| 22 Jun 26 |
15.95000 +0.00 |
16.25 | 15.55 | 16.25 | 1,935,543 |
| 19 Jun 26 |
15.95000 +0.10 |
16.45 | 15.55 | 15.61 | 586,667 |
| 18 Jun 26 |
15.85000 -0.30 |
16.50 | 15.85 | 16.25 | 1,913,192 |
| 17 Jun 26 |
16.15000 +0.20 |
16.45 | 15.70 | 16.45 | 2,139,930 |
| 16 Jun 26 |
15.95000 -0.30 |
16.45 | 15.70 | 16.45 | 1,679,097 |
| 15 Jun 26 |
16.25000 +0.45 |
16.50 | 15.70 | 16.15 | 1,456,224 |
| 12 Jun 26 |
15.80000 -0.10 |
16.45 | 15.70 | 16.45 | 550,365 |
| 11 Jun 26 |
15.90000 +0.30 |
16.45 | 15.36 | 16.45 | 452,765 |
| 10 Jun 26 |
15.60000 -0.60 |
16.35 | 15.11 | 16.15 | 2,017,903 |
| 09 Jun 26 |
16.20000 -0.05 |
16.55 | 16.20 | 16.41 | 1,916,190 |
| 08 Jun 26 |
16.25000 -0.10 |
16.55 | 16.25 | 16.45 | 2,227,848 |
| 05 Jun 26 |
16.35000 -0.10 |
16.90 | 16.30 | 16.45 | 2,210,000 |
| 04 Jun 26 |
16.45000 -0.20 |
17.45 | 16.40 | 17.45 | 2,203,919 |
| 03 Jun 26 |
16.65000 -0.20 |
17.10 | 16.60 | 17.10 | 2,026,539 |
| 02 Jun 26 |
16.85000 +0.20 |
17.10 | 16.55 | 16.65 | 530,037 |
| 01 Jun 26 |
16.65000 -0.20 |
17.00 | 16.45 | 16.50 | 1,800,468 |
| 29 May 26 |
16.85000 +0.30 |
17.00 | 16.45 | 16.55 | 3,068,066 |
| 28 May 26 |
16.55000 +0.05 |
17.00 | 16.55 | 17.00 | 1,130,890 |
| 27 May 26 |
16.50000 -0.40 |
17.00 | 16.40 | 16.55 | 3,204,945 |
| 26 May 26 |
16.90000 +0.50 |
17.00 | 16.40 | 16.40 | 3,436,540 |
| 22 May 26 |
16.40000 +0.00 |
16.60 | 16.35 | 16.35 | 1,803,463 |
| 21 May 26 |
16.40000 +0.05 |
16.70 | 16.34 | 16.35 | 2,769,683 |
| 20 May 26 |
16.35000 +0.05 |
16.62 | 16.30 | 16.30 | 4,207,448 |
| 19 May 26 |
16.30000 -0.05 |
16.75 | 16.30 | 16.36 | 5,028,617 |
| 18 May 26 |
16.35000 +0.05 |
16.79 | 16.30 | 16.35 | 6,300,141 |
| 15 May 26 |
16.30000 +0.00 |
16.80 | 16.28 | 16.30 | 7,000,163 |
| 14 May 26 |
16.30000 +0.05 |
16.78 | 16.09 | 16.30 | 9,438,334 |
| 13 May 26 |
16.25000 +0.00 |
16.75 | 16.10 | 16.30 | 2,325,517 |
| 12 May 26 |
16.25000 +0.00 |
16.75 | 16.14 | 16.30 | 14,212,497 |
| 11 May 26 |
16.25000 -0.05 |
16.50 | 15.50 | 16.00 | 6,225,062 |
| 08 May 26 |
16.30000 +0.50 |
16.95 | 16.00 | 16.30 | 8,614,326 |
| 07 May 26 |
15.80000 +0.80 |
17.35 | 15.10 | 17.20 | 16,817,544 |
| 06 May 26 |
15.00000 +0.10 |
15.30 | 14.15 | 15.30 | 3,115,065 |
| 05 May 26 |
14.90000 -0.60 |
15.50 | 14.35 | 15.50 | 1,976,358 |
| 01 May 26 |
15.50000 +1.00 |
15.55 | 14.20 | 15.00 | 660,424 |
| 30 Apr 26 |
14.50000 -1.70 |
16.15 | 14.20 | 15.00 | 2,108,814 |
| 29 Apr 26 |
16.20000 +0.50 |
16.50 | 15.50 | 15.50 | 2,112,367 |
| 28 Apr 26 |
15.70000 +0.30 |
16.20 | 15.00 | 15.70 | 1,773,161 |
| 27 Apr 26 |
15.40000 +0.60 |
15.85 | 15.00 | 15.35 | 1,704,731 |
| 24 Apr 26 |
14.80000 -0.90 |
16.20 | 14.55 | 16.20 | 2,328,500 |
| 23 Apr 26 |
15.70000 +0.70 |
15.80 | 15.10 | 15.10 | 1,229,076 |
| 22 Apr 26 |
15.00000 -1.00 |
17.40 | 15.00 | 17.40 | 2,555,967 |
| 21 Apr 26 |
16.00000 -1.10 |
17.15 | 16.00 | 17.15 | 2,314,405 |
| 20 Apr 26 |
17.10000 +0.45 |
17.75 | 16.53 | 17.75 | 2,028,096 |
| 17 Apr 26 |
16.65000 -0.55 |
17.65 | 16.60 | 17.20 | 3,797,140 |
| 16 Apr 26 |
17.20000 +0.70 |
17.20 | 15.90 | 16.28 | 2,987,380 |
| 15 Apr 26 |
16.50000 +0.85 |
16.50 | 15.05 | 15.65 | 2,121,997 |
| 14 Apr 26 |
15.65000 +0.15 |
15.95 | 15.05 | 15.95 | 1,676,375 |
| 13 Apr 26 |
15.50000 +1.00 |
16.76 | 14.40 | 14.78 | 4,860,639 |
| 10 Apr 26 |
14.50000 -0.13 |
14.85 | 14.15 | 14.50 | 2,205,884 |
| 09 Apr 26 |
14.62500 -0.07 |
15.20 | 14.25 | 15.20 | 2,335,791 |
| 08 Apr 26 |
14.70000 -0.05 |
15.53 | 14.55 | 15.15 | 2,388,145 |
| 07 Apr 26 |
14.75000 +0.27 |
15.40 | 14.10 | 14.95 | 4,539,654 |
| 02 Apr 26 |
14.47500 +0.53 |
14.50 | 13.46 | 14.45 | 2,497,005 |
| 01 Apr 26 |
13.95000 +0.15 |
14.85 | 13.60 | 14.05 | 1,795,652 |
| 31 Mar 26 |
13.80000 -0.55 |
15.00 | 13.80 | 15.00 | 2,245,928 |
| 30 Mar 26 |
14.35000 +0.10 |
15.00 | 14.00 | 15.00 | 1,381,593 |
| 27 Mar 26 |
14.25000 -0.38 |
15.30 | 14.10 | 15.30 | 1,892,301 |
| 26 Mar 26 |
14.62500 -0.13 |
15.50 | 14.05 | 15.50 | 1,753,403 |
| 25 Mar 26 |
14.75000 -0.02 |
15.95 | 14.50 | 15.00 | 1,517,688 |
| 24 Mar 26 |
14.77500 -0.38 |
15.95 | 14.50 | 15.95 | 1,969,677 |
| 23 Mar 26 |
15.15000 -2.35 |
16.10 | 14.00 | 16.10 | 7,258,578 |
| 20 Mar 26 |
17.50000 -1.50 |
19.70 | 17.25 | 18.00 | 7,716,058 |
| 19 Mar 26 |
19.00000 +1.25 |
19.00 | 17.00 | 17.50 | 6,085,943 |
| 18 Mar 26 |
17.75000 -0.75 |
19.50 | 17.35 | 19.00 | 3,747,084 |
| 17 Mar 26 |
18.50000 +4.30 |
18.50 | 13.25 | 13.25 | 7,010,171 |
| 16 Mar 26 |
14.20000 -1.40 |
14.95 | 13.00 | 13.80 | 2,147,724 |
| 13 Mar 26 |
15.60000 -0.70 |
16.00 | 14.24 | 15.90 | 4,069,105 |
| 12 Mar 26 |
16.30000 -0.50 |
16.70 | 15.55 | 16.70 | 1,163,890 |
| 11 Mar 26 |
16.80000 -0.45 |
17.55 | 16.15 | 17.00 | 821,360 |
| 10 Mar 26 |
17.25000 +0.85 |
18.00 | 15.55 | 17.00 | 1,378,720 |
| 09 Mar 26 |
16.40000 +0.52 |
17.50 | 14.55 | 15.55 | 3,914,863 |
| 06 Mar 26 |
15.87500 -0.63 |
17.65 | 15.50 | 16.55 | 1,135,244 |
| 05 Mar 26 |
16.50000 -0.50 |
17.50 | 15.60 | 16.45 | 1,179,368 |
| 04 Mar 26 |
17.00000 +0.00 |
18.00 | 15.66 | 16.45 | 1,617,777 |
| 03 Mar 26 |
17.00000 -0.30 |
18.15 | 16.05 | 17.70 | 1,378,180 |
| 02 Mar 26 |
17.30000 -0.38 |
18.80 | 16.05 | 17.70 | 2,116,963 |
| 27 Feb 26 |
17.67500 -0.83 |
19.00 | 17.05 | 17.95 | 1,559,389 |
| 26 Feb 26 |
18.50000 +1.25 |
19.00 | 17.40 | 18.00 | 2,555,632 |
| 25 Feb 26 |
17.25000 -0.10 |
18.00 | 16.50 | 18.00 | 1,695,828 |
| 24 Feb 26 |
17.35000 -0.95 |
20.00 | 15.55 | 18.80 | 5,645,831 |
| 23 Feb 26 |
18.30000 +0.30 |
19.95 | 18.00 | 19.00 | 3,219,858 |
| 20 Feb 26 |
18.00000 -1.23 |
20.00 | 17.05 | 19.50 | 3,150,894 |
| 19 Feb 26 |
19.22500 +2.23 |
20.40 | 18.00 | 18.60 | 6,969,401 |
| 18 Feb 26 |
17.00000 +1.07 |
17.50 | 16.10 | 16.50 | 591,242 |
| 17 Feb 26 |
15.92500 -0.68 |
17.50 | 15.50 | 16.50 | 1,330,804 |
| 16 Feb 26 |
16.60000 +0.35 |
17.95 | 16.30 | 17.00 | 1,962,959 |
| 13 Feb 26 |
16.25000 +0.05 |
18.00 | 15.75 | 16.40 | 3,545,276 |
| 12 Feb 26 |
16.20000 +1.20 |
17.40 | 14.55 | 14.75 | 3,701,401 |
| 11 Feb 26 |
15.00000 +0.88 |
15.00 | 14.05 | 14.10 | 730,260 |
| 10 Feb 26 |
14.12500 -0.38 |
14.95 | 13.55 | 14.55 | 460,838 |
| 09 Feb 26 |
14.50000 +1.05 |
15.00 | 13.10 | 13.60 | 2,289,494 |
| 06 Feb 26 |
13.45000 -0.75 |
14.00 | 12.24 | 13.60 | 4,005,532 |
| 05 Feb 26 |
14.20000 -1.00 |
16.00 | 14.00 | 15.65 | 2,471,517 |
| 04 Feb 26 |
15.20000 +1.60 |
15.95 | 14.00 | 14.00 | 3,554,800 |
| 03 Feb 26 |
13.60000 +1.00 |
14.25 | 12.50 | 12.70 | 3,208,531 |
| 02 Feb 26 |
12.60000 -0.30 |
12.95 | 12.00 | 12.70 | 2,690,472 |
| 30 Jan 26 |
12.90000 +0.65 |
13.25 | 11.43 | 11.60 | 1,620,480 |
| 29 Jan 26 |
12.25000 +1.07 |
12.95 | 10.80 | 11.35 | 4,881,382 |
| 28 Jan 26 |
11.17500 -0.32 |
11.51 | 10.60 | 11.50 | 2,184,231 |
| 27 Jan 26 |
11.50000 +0.70 |
11.50 | 10.35 | 10.80 | 2,120,631 |
| 26 Jan 26 |
10.80000 +0.15 |
11.45 | 10.40 | 10.80 | 1,351,247 |
| 23 Jan 26 |
10.65000 -0.05 |
11.35 | 10.45 | 10.70 | 1,146,013 |
| 22 Jan 26 |
10.70000 -0.20 |
11.45 | 10.50 | 10.90 | 2,582,159 |
| 21 Jan 26 |
10.90000 +0.55 |
11.45 | 10.35 | 10.35 | 1,677,373 |
| 20 Jan 26 |
10.35000 +0.10 |
10.78 | 10.00 | 10.20 | 1,487,063 |
| 19 Jan 26 |
10.25000 -0.50 |
11.05 | 9.72 | 10.85 | 2,380,601 |
| 16 Jan 26 |
10.75000 -0.45 |
11.45 | 10.60 | 10.70 | 1,533,385 |
| 15 Jan 26 |
11.20000 +0.43 |
11.20 | 10.50 | 10.80 | 1,553,943 |
| 14 Jan 26 |
10.77500 -0.40 |
11.45 | 10.55 | 11.00 | 2,161,444 |
| 13 Jan 26 |
11.17500 +0.32 |
11.50 | 10.65 | 10.65 | 2,782,705 |
| 12 Jan 26 |
10.85000 +0.48 |
11.50 | 10.05 | 10.45 | 2,338,688 |
| 09 Jan 26 |
10.37500 +0.25 |
11.10 | 10.00 | 10.00 | 1,166,902 |
| 08 Jan 26 |
10.12500 -0.38 |
10.85 | 10.10 | 10.40 | 1,262,082 |
| 07 Jan 26 |
10.50000 +0.00 |
11.05 | 10.05 | 10.50 | 3,050,494 |
| 06 Jan 26 |
10.50000 +0.50 |
11.10 | 10.00 | 10.15 | 1,769,788 |
| 05 Jan 26 |
10.00000 -0.23 |
11.05 | 10.00 | 10.00 | 1,430,676 |
| 02 Jan 26 |
10.22500 +0.05 |
11.05 | 10.00 | 10.60 | 1,511,034 |
| 31 Dec 25 |
10.17500 +0.18 |
10.50 | 10.00 | 10.00 | 405,746 |
| 30 Dec 25 |
10.00000 -0.10 |
11.05 | 10.00 | 11.05 | 1,446,474 |
| 29 Dec 25 |
10.10000 +0.10 |
11.05 | 9.66 | 10.95 | 2,778,047 |
| 24 Dec 25 |
10.00000 -0.25 |
10.70 | 9.30 | 9.96 | 328,443 |
| 23 Dec 25 |
10.25000 +0.15 |
11.00 | 9.52 | 10.65 | 2,977,859 |
| 22 Dec 25 |
10.10000 +2.20 |
11.45 | 8.40 | 8.60 | 8,039,487 |
| 19 Dec 25 |
7.90000 +0.84 |
8.00 | 7.00 | 7.00 | 4,302,899 |
| 18 Dec 25 |
7.06000 -0.09 |
7.50 | 6.84 | 7.50 | 950,989 |
| 17 Dec 25 |
7.15000 -0.55 |
7.58 | 6.72 | 7.12 | 943,946 |
| 16 Dec 25 |
7.70000 +0.10 |
7.70 | 7.12 | 7.12 | 2,166,053 |
| 15 Dec 25 |
7.60000 +0.40 |
8.18 | 7.16 | 7.80 | 1,619,531 |
| 12 Dec 25 |
7.20000 +0.40 |
7.50 | 6.90 | 7.02 | 2,190,623 |
| 11 Dec 25 |
6.80000 -0.50 |
7.88 | 6.60 | 7.46 | 6,785,005 |
| 10 Dec 25 |
7.30000 -2.40 |
9.96 | 6.83 | 9.40 | 8,636,916 |
| 09 Dec 25 |
9.70000 -0.30 |
10.10 | 9.62 | 10.00 | 1,557,414 |
| 08 Dec 25 |
10.00000 +0.06 |
10.00 | 9.50 | 9.92 | 1,911,475 |
| 05 Dec 25 |
9.94000 +0.44 |
10.00 | 9.50 | 9.80 | 1,589,418 |
| 04 Dec 25 |
9.50000 +0.00 |
9.98 | 9.50 | 9.52 | 1,357,726 |
| 03 Dec 25 |
9.50000 -0.30 |
9.98 | 9.50 | 9.52 | 1,397,860 |
| 02 Dec 25 |
9.80000 +0.30 |
10.20 | 9.60 | 9.60 | 2,703,323 |
| 01 Dec 25 |
9.50000 -1.13 |
11.20 | 9.50 | 9.92 | 3,956,372 |
| 28 Nov 25 |
10.62500 -0.38 |
11.50 | 10.00 | 10.90 | 2,329,328 |
| 27 Nov 25 |
11.00000 +0.40 |
11.15 | 9.90 | 9.90 | 995,179 |
| 26 Nov 25 |
10.60000 -0.50 |
11.55 | 9.66 | 10.95 | 5,173,048 |
| 25 Nov 25 |
11.10000 +0.15 |
11.75 | 10.75 | 11.35 | 526,759 |
| 24 Nov 25 |
10.95000 -0.25 |
11.15 | 10.15 | 11.10 | 813,897 |
| 21 Nov 25 |
11.20000 -0.40 |
11.65 | 10.55 | 11.35 | 1,127,221 |
| 20 Nov 25 |
11.60000 +1.20 |
11.90 | 10.25 | 10.55 | 2,648,686 |
| 19 Nov 25 |
10.40000 +0.05 |
11.35 | 10.10 | 10.95 | 2,016,426 |
| 18 Nov 25 |
10.35000 -0.65 |
11.90 | 10.00 | 11.50 | 4,906,599 |
| 17 Nov 25 |
11.00000 +2.84 |
12.00 | 8.40 | 8.40 | 11,429,989 |
| 14 Nov 25 |
8.16000 -0.54 |
9.00 | 8.15 | 9.00 | 1,274,554 |
| 13 Nov 25 |
8.70000 +0.00 |
9.28 | 8.70 | 9.00 | 2,556,577 |
| 12 Nov 25 |
8.70000 +0.04 |
9.10 | 8.50 | 8.76 | 3,137,492 |
| 11 Nov 25 |
8.66000 -0.06 |
9.18 | 8.50 | 8.64 | 2,714,611 |
| 10 Nov 25 |
8.72000 +0.66 |
8.86 | 8.00 | 8.12 | 3,654,311 |
| 07 Nov 25 |
8.06000 -0.34 |
8.56 | 8.00 | 8.00 | 619,891 |
| 06 Nov 25 |
8.40000 -0.40 |
8.88 | 8.10 | 8.50 | 862,231 |
| 05 Nov 25 |
8.80000 +0.26 |
8.92 | 8.50 | 8.50 | 1,409,525 |
| 04 Nov 25 |
8.54000 -0.36 |
9.18 | 8.52 | 8.80 | 876,585 |
| 03 Nov 25 |
8.90000 +0.05 |
9.40 | 8.80 | 9.40 | 2,461,075 |
| 31 Oct 25 |
8.85000 +0.25 |
9.40 | 8.70 | 8.96 | 2,119,705 |
| 30 Oct 25 |
8.60000 -0.10 |
8.90 | 8.50 | 8.90 | 1,027,390 |
| 29 Oct 25 |
8.70000 -0.20 |
9.20 | 8.50 | 8.50 | 1,925,985 |
| 28 Oct 25 |
8.90000 +0.30 |
9.00 | 8.50 | 9.00 | 1,352,721 |
| 27 Oct 25 |
8.60000 -0.28 |
9.00 | 8.50 | 9.00 | 1,158,617 |
| 24 Oct 25 |
8.88000 -0.02 |
9.16 | 8.60 | 8.72 | 1,023,099 |
| 23 Oct 25 |
8.90000 -0.18 |
9.38 | 8.80 | 8.90 | 870,483 |
| 22 Oct 25 |
9.08000 +0.02 |
9.36 | 8.70 | 9.20 | 1,063,953 |
| 21 Oct 25 |
9.06000 +0.06 |
10.00 | 8.80 | 9.36 | 1,494,385 |
| 20 Oct 25 |
9.00000 +0.00 |
9.50 | 8.82 | 9.08 | 921,378 |
| 17 Oct 25 |
9.00000 -0.10 |
9.00 | 8.72 | 8.88 | 1,274,432 |
| 16 Oct 25 |
9.10000 +0.00 |
9.56 | 8.90 | 9.10 | 854,730 |
| 15 Oct 25 |
9.10000 +0.10 |
9.30 | 8.74 | 9.30 | 2,082,385 |
| 14 Oct 25 |
9.00000 +0.10 |
9.10 | 8.72 | 9.00 | 1,543,892 |
| 13 Oct 25 |
8.90000 -0.10 |
9.18 | 8.70 | 9.14 | 703,443 |
| 10 Oct 25 |
9.00000 -0.02 |
9.36 | 8.87 | 9.02 | 993,493 |
| 09 Oct 25 |
9.02000 +0.02 |
9.44 | 9.02 | 9.10 | 2,074,509 |
| 08 Oct 25 |
9.00000 +0.24 |
9.30 | 8.88 | 8.94 | 2,756,686 |
| 07 Oct 25 |
8.76000 -0.64 |
9.60 | 8.02 | 9.50 | 3,702,434 |
| 06 Oct 25 |
9.40000 +0.30 |
9.96 | 9.20 | 9.58 | 1,865,134 |
| 03 Oct 25 |
9.10000 -0.20 |
9.42 | 9.10 | 9.40 | 1,206,999 |
| 02 Oct 25 |
9.30000 +0.05 |
9.50 | 9.00 | 9.00 | 1,793,333 |
| 01 Oct 25 |
9.25000 -0.09 |
9.50 | 9.02 | 9.02 | 1,051,398 |
| 30 Sep 25 |
9.34000 -0.42 |
9.98 | 9.34 | 9.98 | 776,730 |
| 29 Sep 25 |
9.76000 +0.66 |
10.00 | 9.20 | 9.46 | 1,163,190 |
| 26 Sep 25 |
9.10000 +0.50 |
9.92 | 8.86 | 8.86 | 3,439,661 |
| 25 Sep 25 |
8.60000 -0.30 |
9.40 | 8.52 | 9.40 | 349,771 |
| 24 Sep 25 |
8.90000 -0.19 |
9.48 | 8.80 | 9.30 | 1,156,966 |
| 23 Sep 25 |
9.09000 -0.25 |
9.90 | 9.04 | 9.30 | 1,840,763 |
| 22 Sep 25 |
9.34000 +0.00 |
9.98 | 9.30 | 9.50 | 394,824 |
| 19 Sep 25 |
9.34000 +0.04 |
9.78 | 9.12 | 9.50 | 2,099,404 |
| 18 Sep 25 |
9.30000 +0.20 |
9.98 | 9.10 | 9.60 | 654,555 |
| 17 Sep 25 |
9.10000 -0.30 |
9.80 | 9.10 | 9.30 | 557,735 |
| 16 Sep 25 |
9.40000 -0.30 |
10.35 | 9.40 | 10.05 | 2,198,962 |
| 15 Sep 25 |
9.70000 -0.20 |
10.35 | 9.70 | 10.00 | 1,675,490 |
| 12 Sep 25 |
9.90000 -0.50 |
11.00 | 9.56 | 10.05 | 1,881,192 |
| 11 Sep 25 |
10.40000 +0.52 |
10.45 | 9.22 | 9.96 | 632,665 |
| 10 Sep 25 |
9.87500 +0.40 |
10.65 | 9.34 | 9.86 | 4,903,562 |
| 09 Sep 25 |
9.48000 -0.32 |
9.98 | 9.22 | 9.94 | 1,365,349 |
| 08 Sep 25 |
9.80000 +0.15 |
10.50 | 9.20 | 10.00 | 3,889,058 |
| 05 Sep 25 |
9.65000 +0.55 |
10.00 | 9.00 | 9.98 | 880,764 |
| 04 Sep 25 |
9.10000 +0.10 |
9.98 | 8.72 | 9.00 | 1,346,346 |
| 03 Sep 25 |
9.00000 +0.92 |
9.98 | 8.50 | 9.30 | 3,158,345 |
| 02 Sep 25 |
8.08000 -0.27 |
8.90 | 8.08 | 8.60 | 1,930,360 |
| 01 Sep 25 |
8.35000 +0.35 |
9.00 | 8.06 | 8.98 | 724,877 |
| 29 Aug 25 |
8.00000 -0.04 |
8.58 | 7.50 | 7.70 | 902,341 |
| 28 Aug 25 |
8.04000 +0.54 |
8.60 | 7.31 | 7.68 | 1,638,168 |
| 27 Aug 25 |
7.50000 -0.30 |
8.60 | 7.50 | 7.50 | 720,892 |
| 26 Aug 25 |
7.80000 -0.50 |
8.50 | 7.02 | 8.48 | 209,958 |
| 22 Aug 25 |
8.30000 +0.25 |
8.58 | 7.32 | 8.28 | 280,196 |
| 21 Aug 25 |
8.05000 +0.30 |
8.58 | 7.32 | 7.52 | 386,358 |
| 20 Aug 25 |
7.75000 -0.26 |
8.60 | 7.52 | 8.58 | 229,161 |
| 19 Aug 25 |
8.01000 +0.41 |
8.60 | 7.50 | 8.20 | 501,034 |
| 18 Aug 25 |
7.60000 -0.45 |
8.58 | 7.52 | 8.58 | 209,756 |
| 15 Aug 25 |
8.05000 +0.49 |
8.50 | 7.32 | 8.50 | 176,415 |
| 14 Aug 25 |
7.56000 +0.16 |
7.98 | 7.32 | 7.32 | 284,189 |
| 13 Aug 25 |
7.40000 -0.25 |
8.48 | 7.30 | 7.32 | 475,907 |
| 12 Aug 25 |
7.65000 +0.00 |
8.50 | 7.32 | 7.32 | 134,914 |
| 11 Aug 25 |
7.65000 +0.11 |
8.00 | 7.32 | 7.32 | 456,402 |
| 08 Aug 25 |
7.54000 -0.26 |
8.48 | 7.32 | 7.32 | 226,694 |
| 07 Aug 25 |
7.80000 -0.10 |
8.48 | 7.32 | 8.48 | 191,304 |
| 06 Aug 25 |
7.90000 -0.10 |
8.48 | 7.32 | 7.32 | 107,531 |
| 05 Aug 25 |
8.00000 -0.05 |
8.58 | 7.52 | 7.52 | 173,224 |
| 04 Aug 25 |
8.05000 +0.40 |
8.58 | 7.32 | 8.48 | 120,517 |
| 01 Aug 25 |
7.65000 +0.03 |
8.00 | 7.32 | 7.32 | 480,985 |
| 31 Jul 25 |
7.62000 -0.83 |
9.28 | 7.56 | 8.30 | 1,754,813 |
| 30 Jul 25 |
8.45000 -0.22 |
8.80 | 8.32 | 8.80 | 887,872 |
| 29 Jul 25 |
8.67000 -0.13 |
8.96 | 8.30 | 8.80 | 555,016 |
| 28 Jul 25 |
8.80000 -0.10 |
9.10 | 8.22 | 8.90 | 1,663,827 |
| 25 Jul 25 |
8.90000 +1.00 |
8.90 | 7.50 | 8.10 | 1,995,569 |
| 24 Jul 25 |
7.90000 -0.02 |
8.28 | 7.52 | 7.92 | 212,763 |
| 23 Jul 25 |
7.92000 -0.28 |
8.28 | 7.52 | 8.18 | 1,432,933 |
| 22 Jul 25 |
8.20000 +0.50 |
8.20 | 6.52 | 7.66 | 1,126,959 |
| 21 Jul 25 |
7.70000 +0.25 |
7.98 | 6.22 | 7.44 | 755,064 |
| 18 Jul 25 |
7.45000 +0.45 |
7.98 | 6.92 | 7.26 | 264,121 |
| 17 Jul 25 |
7.00000 -0.50 |
7.98 | 7.00 | 7.98 | 281,925 |
| 16 Jul 25 |
7.50000 -0.26 |
7.98 | 7.00 | 7.98 | 311,213 |
| 15 Jul 25 |
7.76000 +0.21 |
7.98 | 7.00 | 7.18 | 619,427 |
| 14 Jul 25 |
7.55000 +0.43 |
8.00 | 7.02 | 8.00 | 248,541 |
| 11 Jul 25 |
7.12000 -0.15 |
7.98 | 6.72 | 7.08 | 714,532 |
| 10 Jul 25 |
7.27000 -0.13 |
7.68 | 6.72 | 7.68 | 221,515 |
| 09 Jul 25 |
7.40000 +0.44 |
7.98 | 6.62 | 7.48 | 1,876,753 |
| 08 Jul 25 |
6.96000 +0.21 |
7.48 | 6.52 | 6.74 | 219,015 |
| 07 Jul 25 |
6.75000 +0.00 |
7.50 | 6.34 | 7.50 | 182,343 |
| 04 Jul 25 |
6.75000 +0.05 |
7.30 | 6.22 | 6.70 | 692,111 |
| 03 Jul 25 |
6.70000 -0.44 |
7.48 | 6.32 | 7.06 | 923,861 |
| 02 Jul 25 |
7.14000 +0.24 |
7.50 | 6.76 | 6.76 | 353,142 |
| 01 Jul 25 |
6.90000 -0.24 |
7.28 | 6.52 | 6.52 | 156,264 |
| 30 Jun 25 |
7.14000 +0.12 |
7.31 | 6.52 | 6.88 | 1,149,728 |
| 27 Jun 25 |
7.02000 -0.14 |
7.20 | 6.58 | 7.18 | 735,789 |
| 26 Jun 25 |
7.16000 -0.34 |
8.48 | 6.82 | 7.50 | 563,124 |
| 25 Jun 25 |
7.50000 +0.32 |
7.98 | 7.02 | 7.98 | 152,305 |
| 24 Jun 25 |
7.18000 -0.30 |
7.98 | 7.12 | 7.22 | 465,344 |
| 23 Jun 25 |
7.48000 -0.82 |
8.48 | 7.35 | 8.48 | 581,799 |
| 20 Jun 25 |
8.30000 +0.45 |
8.40 | 7.60 | 8.30 | 701,578 |
| 19 Jun 25 |
7.85000 +0.10 |
8.48 | 7.52 | 8.08 | 442,452 |
| 18 Jun 25 |
7.75000 -0.03 |
8.24 | 7.52 | 7.52 | 653,507 |
| 17 Jun 25 |
7.78000 -0.36 |
8.78 | 7.52 | 8.14 | 1,011,179 |
| 16 Jun 25 |
8.14000 -0.01 |
8.98 | 7.52 | 8.34 | 1,676,491 |
| 13 Jun 25 |
8.15000 -0.19 |
9.20 | 8.02 | 8.40 | 3,921,315 |
| 12 Jun 25 |
8.34000 +1.59 |
8.40 | 6.50 | 6.68 | 2,953,184 |
| 11 Jun 25 |
6.75000 +0.71 |
7.00 | 6.02 | 6.50 | 4,113,756 |
| 10 Jun 25 |
6.04000 +0.28 |
6.04 | 5.56 | 5.98 | 906,728 |
| 09 Jun 25 |
5.76000 +0.07 |
5.98 | 5.44 | 5.78 | 609,966 |
| 06 Jun 25 |
5.69000 -0.11 |
5.78 | 5.34 | 5.78 | 908,392 |
| 05 Jun 25 |
5.80000 +0.04 |
5.80 | 5.50 | 5.70 | 1,875,328 |
| 04 Jun 25 |
5.76000 -0.06 |
5.98 | 5.32 | 5.48 | 317,214 |
| 03 Jun 25 |
5.82000 +0.03 |
5.98 | 5.54 | 5.98 | 1,980,386 |
| 02 Jun 25 |
5.79000 +0.00 |
6.28 | 5.76 | 6.18 | 1,653,373 |
| 30 May 25 |
5.79000 -0.75 |
6.78 | 5.62 | 6.60 | 2,941,498 |
| 29 May 25 |
6.54000 -0.02 |
6.78 | 6.00 | 6.40 | 1,315,907 |
| 28 May 25 |
6.56000 +0.06 |
6.78 | 6.50 | 6.66 | 284,669 |
| 27 May 25 |
6.50000 -0.07 |
6.98 | 6.50 | 6.98 | 541,485 |
| 23 May 25 |
6.57000 -0.21 |
7.18 | 6.50 | 6.80 | 355,372 |
| 22 May 25 |
6.78000 +0.18 |
7.18 | 6.52 | 7.18 | 432,924 |
| 21 May 25 |
6.60000 -0.25 |
7.18 | 6.60 | 7.00 | 702,079 |
| 20 May 25 |
6.85000 -0.05 |
7.28 | 6.52 | 6.72 | 508,900 |
| 19 May 25 |
6.90000 +0.20 |
7.28 | 6.52 | 7.14 | 75,203 |
| 16 May 25 |
6.70000 -0.20 |
7.00 | 6.52 | 7.00 | 820,727 |
| 15 May 25 |
6.90000 -0.09 |
7.48 | 6.52 | 7.08 | 251,731 |
| 14 May 25 |
6.99000 +0.19 |
7.48 | 6.60 | 7.38 | 500,712 |
| 13 May 25 |
6.80000 +0.10 |
7.48 | 6.52 | 6.90 | 527,481 |
| 12 May 25 |
6.70000 -0.50 |
7.48 | 6.58 | 7.10 | 1,124,812 |
| 09 May 25 |
7.20000 +0.02 |
7.48 | 6.62 | 7.02 | 1,166,586 |
| 08 May 25 |
7.18000 -0.56 |
8.00 | 7.02 | 8.00 | 1,386,149 |
| 07 May 25 |
7.74000 +0.54 |
7.80 | 7.10 | 7.68 | 2,018,143 |
| 06 May 25 |
7.20000 -0.05 |
7.63 | 6.66 | 7.26 | 1,050,530 |
| 02 May 25 |
7.25000 +0.49 |
7.68 | 6.42 | 7.26 | 1,114,055 |
| 01 May 25 |
6.76000 -0.06 |
7.00 | 6.22 | 6.46 | 2,159,973 |
| 30 Apr 25 |
6.82000 +0.14 |
6.82 | 6.00 | 6.50 | 587,583 |
| 29 Apr 25 |
6.68000 +0.22 |
7.08 | 6.36 | 6.36 | 554,380 |
| 28 Apr 25 |
6.46000 -0.54 |
7.48 | 6.46 | 7.48 | 413,278 |
| 25 Apr 25 |
7.00000 +0.00 |
7.48 | 6.52 | 7.36 | 890,157 |
| 24 Apr 25 |
7.00000 -0.45 |
7.68 | 5.86 | 7.24 | 4,596,983 |
| 23 Apr 25 |
7.45000 +0.01 |
7.70 | 7.02 | 7.46 | 559,148 |
| 22 Apr 25 |
7.44000 +0.22 |
7.68 | 7.02 | 7.22 | 777,770 |
| 17 Apr 25 |
7.22000 -0.01 |
7.68 | 6.96 | 7.02 | 439,715 |
| 16 Apr 25 |
7.23000 -0.27 |
7.70 | 7.00 | 7.70 | 532,467 |
| 15 Apr 25 |
7.50000 +0.80 |
7.98 | 6.70 | 7.50 | 452,753 |
| 14 Apr 25 |
6.70000 -0.78 |
7.48 | 6.70 | 6.98 | 812,109 |
| 11 Apr 25 |
7.48000 +0.28 |
8.00 | 6.93 | 7.38 | 848,790 |
| 10 Apr 25 |
7.20000 -0.20 |
7.98 | 7.00 | 7.48 | 2,024,365 |
| 09 Apr 25 |
7.40000 +0.20 |
7.96 | 6.52 | 7.50 | 524,284 |
| 08 Apr 25 |
7.20000 +0.66 |
7.48 | 6.52 | 6.94 | 2,138,919 |
| 07 Apr 25 |
6.54000 -0.46 |
7.68 | 6.10 | 7.00 | 2,030,997 |
| 04 Apr 25 |
7.00000 -0.46 |
7.48 | 6.60 | 7.48 | 3,542,507 |
| 03 Apr 25 |
7.46000 +0.06 |
7.68 | 7.02 | 7.28 | 2,239,209 |
| 02 Apr 25 |
7.40000 -0.40 |
8.16 | 6.70 | 7.52 | 3,505,731 |
| 01 Apr 25 |
7.80000 -0.43 |
8.48 | 7.52 | 8.12 | 628,786 |
| 31 Mar 25 |
8.23000 -0.32 |
8.70 | 8.09 | 8.70 | 671,478 |
| 28 Mar 25 |
8.55000 +0.45 |
8.69 | 8.00 | 8.00 | 572,892 |
| 27 Mar 25 |
8.10000 -0.58 |
8.65 | 8.00 | 8.65 | 1,519,551 |
| 26 Mar 25 |
8.68000 +0.34 |
8.97 | 8.10 | 8.40 | 1,015,821 |
| 25 Mar 25 |
8.34000 -0.20 |
9.00 | 8.20 | 9.00 | 1,180,514 |
| 24 Mar 25 |
8.54500 -0.02 |
9.29 | 8.10 | 8.50 | 980,361 |
| 21 Mar 25 |
8.57000 -0.15 |
9.00 | 8.30 | 8.30 | 248,134 |
| 20 Mar 25 |
8.72000 -0.18 |
8.99 | 8.31 | 8.45 | 321,518 |
| 19 Mar 25 |
8.90000 +0.20 |
9.29 | 8.50 | 9.00 | 672,340 |
| 18 Mar 25 |
8.70000 -0.20 |
8.99 | 8.41 | 8.90 | 258,206 |
| 17 Mar 25 |
8.90000 +0.11 |
8.99 | 8.41 | 8.99 | 247,247 |
| 14 Mar 25 |
8.78500 +0.28 |
9.10 | 8.01 | 9.10 | 1,614,956 |
| 13 Mar 25 |
8.50000 -0.30 |
9.09 | 8.31 | 8.51 | 508,347 |
| 12 Mar 25 |
8.79500 +0.10 |
9.09 | 8.40 | 9.09 | 193,546 |
| 11 Mar 25 |
8.70000 -0.06 |
9.09 | 8.03 | 8.40 | 482,630 |
| 10 Mar 25 |
8.76000 -0.14 |
9.09 | 8.24 | 8.60 | 924,825 |
| 07 Mar 25 |
8.90000 +0.06 |
8.90 | 8.36 | 8.60 | 214,889 |
| 06 Mar 25 |
8.83500 -0.27 |
9.07 | 8.21 | 8.80 | 1,543,403 |
| 05 Mar 25 |
9.10000 +0.40 |
9.10 | 8.58 | 8.80 | 539,482 |
| 04 Mar 25 |
8.70500 -0.40 |
9.10 | 8.50 | 9.00 | 641,870 |
| 03 Mar 25 |
9.10000 +0.40 |
9.44 | 8.50 | 8.90 | 752,510 |
| 28 Feb 25 |
8.70000 -0.30 |
8.91 | 8.50 | 8.52 | 1,131,746 |
| 27 Feb 25 |
9.00000 -0.50 |
9.49 | 8.50 | 9.44 | 976,353 |
| 26 Feb 25 |
9.50000 +0.27 |
10.18 | 9.20 | 9.70 | 523,991 |
| 25 Feb 25 |
9.23000 -0.18 |
10.00 | 9.23 | 10.00 | 728,295 |
| 24 Feb 25 |
9.41000 -0.40 |
10.20 | 9.00 | 9.50 | 1,367,349 |
| 21 Feb 25 |
9.80500 -0.04 |
9.99 | 9.30 | 9.95 | 376,836 |
| 20 Feb 25 |
9.84500 +0.49 |
9.97 | 8.84 | 9.01 | 1,656,711 |
| 19 Feb 25 |
9.35500 -0.40 |
10.20 | 9.11 | 10.20 | 1,922,655 |
| 18 Feb 25 |
9.75000 -0.86 |
10.60 | 9.75 | 10.32 | 1,606,985 |
| 17 Feb 25 |
10.61000 +0.21 |
10.61 | 10.02 | 10.48 | 224,864 |
| 14 Feb 25 |
10.40000 +0.23 |
10.48 | 9.81 | 10.30 | 312,918 |
| 13 Feb 25 |
10.17000 +0.05 |
10.48 | 10.14 | 10.24 | 271,398 |
| 12 Feb 25 |
10.12000 +0.25 |
10.24 | 9.50 | 9.50 | 435,908 |
| 11 Feb 25 |
9.87000 +0.00 |
10.90 | 9.83 | 10.18 | 1,323,499 |
| 10 Feb 25 |
9.87000 -0.47 |
10.98 | 9.61 | 10.30 | 2,069,170 |
| 07 Feb 25 |
10.34000 -0.25 |
11.25 | 10.22 | 10.40 | 576,264 |
| 06 Feb 25 |
10.59000 -0.43 |
11.30 | 10.50 | 10.80 | 1,346,996 |
| 05 Feb 25 |
11.02000 +1.20 |
11.48 | 9.51 | 9.99 | 2,410,732 |
| 04 Feb 25 |
9.82500 -0.98 |
11.00 | 8.47 | 10.80 | 9,921,300 |
| 03 Feb 25 |
10.80000 -1.18 |
11.98 | 9.86 | 11.02 | 2,525,467 |
| 31 Jan 25 |
11.98000 +0.54 |
12.20 | 11.20 | 11.20 | 384,981 |
| 30 Jan 25 |
11.44000 -0.14 |
12.28 | 11.20 | 11.50 | 434,700 |
| 29 Jan 25 |
11.58000 -0.02 |
12.20 | 11.34 | 11.50 | 542,557 |
| 28 Jan 25 |
11.60000 -0.25 |
12.18 | 11.50 | 11.80 | 443,401 |
| 27 Jan 25 |
11.85000 -0.15 |
12.18 | 11.32 | 11.70 | 487,703 |
| 24 Jan 25 |
12.00000 -0.38 |
12.98 | 11.35 | 12.02 | 3,224,007 |
| 23 Jan 25 |
12.38000 -0.36 |
12.98 | 12.00 | 12.32 | 1,012,638 |
| 22 Jan 25 |
12.74000 +0.07 |
13.48 | 12.28 | 12.30 | 761,799 |
| 21 Jan 25 |
12.67000 +0.17 |
13.10 | 12.26 | 13.10 | 345,148 |
| 20 Jan 25 |
12.50000 -0.23 |
13.48 | 12.44 | 12.58 | 383,577 |
| 17 Jan 25 |
12.73000 -0.19 |
13.26 | 12.28 | 12.80 | 267,468 |
| 16 Jan 25 |
12.92000 -0.62 |
13.58 | 12.92 | 13.22 | 371,152 |
| 15 Jan 25 |
13.54000 +0.54 |
13.94 | 12.80 | 12.90 | 277,832 |
| 14 Jan 25 |
13.00000 -0.20 |
13.38 | 12.56 | 13.02 | 798,641 |
| 13 Jan 25 |
13.20000 -0.38 |
13.94 | 12.28 | 13.08 | 253,625 |
| 10 Jan 25 |
13.58000 -0.06 |
13.58 | 12.32 | 13.22 | 1,180,698 |
| 09 Jan 25 |
13.64000 +0.24 |
13.98 | 13.02 | 13.40 | 123,822 |
| 08 Jan 25 |
13.40000 -0.31 |
14.00 | 13.40 | 13.50 | 117,058 |
| 07 Jan 25 |
13.71000 +0.12 |
13.94 | 13.00 | 13.80 | 398,074 |
| 06 Jan 25 |
13.59000 -1.03 |
14.98 | 12.99 | 14.52 | 1,927,230 |
| 03 Jan 25 |
14.62000 -0.24 |
15.20 | 14.54 | 14.78 | 630,609 |
| 02 Jan 25 |
14.86000 -2.09 |
17.00 | 14.63 | 17.00 | 2,774,619 |
| 31 Dec 24 |
16.95000 -0.35 |
17.50 | 16.52 | 16.62 | 198,892 |
| 30 Dec 24 |
17.30000 -0.47 |
18.00 | 16.58 | 18.00 | 3,332,857 |
| 27 Dec 24 |
17.77000 +2.06 |
18.10 | 14.58 | 15.42 | 3,392,265 |
| 24 Dec 24 |
15.71000 +1.19 |
15.80 | 14.22 | 15.20 | 732,394 |
| 23 Dec 24 |
14.52000 +0.02 |
15.45 | 13.72 | 14.52 | 1,374,776 |
| 20 Dec 24 |
14.50000 +0.52 |
14.72 | 13.90 | 13.90 | 1,806,344 |
| 19 Dec 24 |
13.98000 +0.21 |
14.34 | 13.06 | 13.06 | 840,758 |
| 18 Dec 24 |
13.77000 -0.34 |
14.20 | 13.22 | 13.22 | 1,691,189 |
| 17 Dec 24 |
14.11000 +0.47 |
14.26 | 13.30 | 13.42 | 1,880,964 |
| 16 Dec 24 |
13.64000 +0.40 |
14.30 | 12.80 | 12.80 | 2,242,104 |
| 13 Dec 24 |
13.24000 +0.48 |
14.00 | 12.51 | 13.66 | 1,861,742 |
| 12 Dec 24 |
12.76000 -0.34 |
14.00 | 12.70 | 13.96 | 1,084,337 |
| 11 Dec 24 |
13.10000 +0.50 |
14.00 | 12.70 | 12.70 | 1,051,025 |
| 10 Dec 24 |
12.60000 -1.40 |
14.80 | 12.60 | 14.00 | 1,559,209 |
| 09 Dec 24 |
14.00000 +1.54 |
14.70 | 12.40 | 13.28 | 3,551,862 |
| 06 Dec 24 |
12.46000 +0.66 |
13.28 | 11.72 | 12.20 | 337,436 |
| 05 Dec 24 |
11.80000 +0.17 |
12.98 | 11.28 | 11.28 | 624,605 |
| 04 Dec 24 |
11.63000 -0.01 |
12.86 | 11.28 | 12.00 | 172,276 |
| 03 Dec 24 |
11.64000 +0.11 |
12.00 | 11.28 | 11.64 | 206,768 |
| 02 Dec 24 |
11.53000 -0.17 |
12.48 | 11.28 | 11.28 | 218,743 |
| 29 Nov 24 |
11.70000 -0.51 |
12.30 | 11.30 | 11.40 | 1,253,650 |
| 28 Nov 24 |
12.21000 -0.91 |
13.08 | 11.52 | 12.50 | 681,989 |
| 27 Nov 24 |
13.12000 -0.09 |
13.50 | 11.64 | 13.50 | 1,271,467 |
| 26 Nov 24 |
13.21000 +1.05 |
14.00 | 11.50 | 11.50 | 2,507,575 |
| 25 Nov 24 |
12.16000 +0.28 |
12.68 | 11.33 | 11.78 | 525,957 |
| 22 Nov 24 |
11.88000 +0.03 |
12.98 | 11.32 | 11.32 | 889,234 |
| 21 Nov 24 |
11.85000 -0.25 |
13.00 | 11.52 | 11.70 | 535,509 |
| 20 Nov 24 |
12.10000 +0.36 |
12.98 | 11.15 | 11.32 | 1,625,829 |
| 19 Nov 24 |
11.74000 +0.62 |
12.94 | 11.24 | 11.30 | 1,611,204 |
| 18 Nov 24 |
11.12000 +0.12 |
12.90 | 11.00 | 11.00 | 1,345,241 |
| 15 Nov 24 |
11.00000 -0.40 |
12.98 | 11.00 | 11.16 | 693,023 |
| 14 Nov 24 |
11.40000 -0.18 |
12.00 | 11.18 | 11.50 | 1,214,283 |
| 13 Nov 24 |
11.58000 +0.00 |
12.00 | 11.16 | 11.16 | 1,390,576 |
| 12 Nov 24 |
11.58000 +0.08 |
11.58 | 11.16 | 11.50 | 1,653,427 |
| 11 Nov 24 |
11.50000 -0.16 |
12.00 | 11.18 | 11.54 | 499,425 |
| 08 Nov 24 |
11.66000 +0.08 |
12.00 | 11.18 | 12.00 | 260,283 |
| 07 Nov 24 |
11.58000 -0.21 |
12.00 | 11.20 | 11.50 | 259,580 |
| 06 Nov 24 |
11.79000 -0.10 |
12.98 | 11.50 | 11.50 | 377,510 |
| 05 Nov 24 |
11.89000 +0.09 |
13.00 | 11.50 | 12.02 | 1,281,538 |
| 04 Nov 24 |
11.80000 -0.14 |
12.50 | 11.52 | 11.52 | 808,498 |
| 01 Nov 24 |
11.94000 +0.28 |
12.72 | 11.22 | 11.80 | 1,153,633 |
| 31 Oct 24 |
11.66000 -0.24 |
12.10 | 11.40 | 11.52 | 1,073,131 |
| 30 Oct 24 |
11.90000 -0.14 |
12.00 | 11.82 | 12.00 | 950,090 |
| 29 Oct 24 |
12.04000 -0.66 |
13.00 | 11.84 | 12.68 | 1,211,968 |
| 28 Oct 24 |
12.70000 +0.55 |
12.98 | 12.00 | 12.48 | 1,950,171 |
| 25 Oct 24 |
12.15000 -0.01 |
12.48 | 11.22 | 12.20 | 2,319,195 |
| 24 Oct 24 |
12.16000 +0.21 |
12.50 | 11.43 | 11.82 | 1,371,223 |
| 23 Oct 24 |
11.95000 +0.37 |
13.00 | 11.02 | 12.48 | 2,086,188 |
| 22 Oct 24 |
11.58000 -2.32 |
15.88 | 10.60 | 14.00 | 6,602,890 |
| 21 Oct 24 |
13.90000 -0.93 |
15.88 | 13.90 | 14.44 | 1,001,877 |
| 18 Oct 24 |
14.83000 -0.68 |
16.80 | 14.70 | 15.02 | 1,946,909 |
| 17 Oct 24 |
15.51000 -0.35 |
16.48 | 15.00 | 15.06 | 186,666 |
| 16 Oct 24 |
15.86000 -0.34 |
16.50 | 15.00 | 16.50 | 1,372,185 |
| 15 Oct 24 |
16.20000 -3.30 |
19.16 | 15.62 | 19.14 | 2,654,377 |
| 14 Oct 24 |
19.50000 +0.94 |
19.50 | 17.22 | 17.22 | 1,223,434 |
| 11 Oct 24 |
18.56000 -0.20 |
19.50 | 17.52 | 19.10 | 1,244,471 |
| 10 Oct 24 |
18.76000 +1.31 |
19.50 | 17.02 | 17.98 | 2,498,399 |
| 09 Oct 24 |
17.45000 +1.45 |
18.00 | 15.82 | 16.20 | 2,537,499 |
| 08 Oct 24 |
16.00000 +0.65 |
16.90 | 15.42 | 16.48 | 2,185,832 |
| 07 Oct 24 |
15.35000 +1.73 |
15.50 | 13.02 | 13.28 | 3,066,634 |
| 04 Oct 24 |
13.62000 +0.24 |
13.82 | 13.00 | 13.82 | 536,798 |
| 03 Oct 24 |
13.38000 -0.01 |
13.82 | 12.52 | 13.06 | 534,436 |
| 02 Oct 24 |
13.39000 +0.16 |
13.82 | 12.52 | 13.00 | 531,018 |
| 01 Oct 24 |
13.23000 +0.09 |
13.82 | 12.56 | 13.50 | 375,687 |
| 30 Sep 24 |
13.14000 +0.18 |
13.40 | 12.52 | 13.14 | 332,706 |
| 27 Sep 24 |
12.96000 -0.22 |
13.45 | 12.50 | 12.74 | 1,224,987 |
| 26 Sep 24 |
13.18000 +0.28 |
13.80 | 12.52 | 13.00 | 875,879 |
| 25 Sep 24 |
12.90000 +0.25 |
13.82 | 12.30 | 12.76 | 445,749 |
| 24 Sep 24 |
12.65000 +0.08 |
13.00 | 12.24 | 12.52 | 685,643 |
| 23 Sep 24 |
12.57000 -0.42 |
13.00 | 12.50 | 12.98 | 456,569 |
| 20 Sep 24 |
12.99000 +0.33 |
13.80 | 12.50 | 13.80 | 278,154 |
| 19 Sep 24 |
12.66000 -0.04 |
13.00 | 12.50 | 13.00 | 67,317 |
| 18 Sep 24 |
12.70000 -0.30 |
13.00 | 12.00 | 12.38 | 498,610 |
| 17 Sep 24 |
13.00000 +0.08 |
13.48 | 12.64 | 12.98 | 351,755 |
| 16 Sep 24 |
12.92000 +0.04 |
13.42 | 12.64 | 13.20 | 637,696 |
| 13 Sep 24 |
12.88000 -0.30 |
13.38 | 12.66 | 12.90 | 993,645 |
| 12 Sep 24 |
13.18000 +0.86 |
14.22 | 12.69 | 13.40 | 1,047,281 |
| 11 Sep 24 |
12.32000 +0.22 |
13.38 | 12.20 | 12.40 | 1,804,147 |
| 10 Sep 24 |
12.10000 -0.10 |
12.76 | 12.00 | 12.02 | 990,775 |
| 09 Sep 24 |
12.20000 -0.02 |
13.82 | 12.00 | 12.10 | 1,073,330 |
| 06 Sep 24 |
12.22000 -0.40 |
13.26 | 12.22 | 13.22 | 598,299 |
| 05 Sep 24 |
12.62000 +0.52 |
13.74 | 12.00 | 12.06 | 997,502 |
| 04 Sep 24 |
12.10000 -0.70 |
12.80 | 12.10 | 12.58 | 1,301,068 |
| 03 Sep 24 |
12.80000 -0.32 |
14.18 | 12.80 | 12.80 | 739,617 |
| 02 Sep 24 |
13.12000 +0.32 |
14.18 | 12.60 | 13.00 | 916,131 |
| 30 Aug 24 |
12.80000 -0.22 |
14.16 | 12.48 | 13.00 | 1,712,733 |
| 29 Aug 24 |
13.02000 -0.78 |
13.78 | 12.76 | 13.22 | 878,248 |
| 28 Aug 24 |
13.80000 +0.26 |
14.38 | 13.20 | 13.40 | 335,799 |
| 27 Aug 24 |
13.54000 +0.20 |
13.74 | 13.00 | 13.34 | 1,280,441 |
| 23 Aug 24 |
13.34000 +0.02 |
14.00 | 13.06 | 13.64 | 430,086 |
| 22 Aug 24 |
13.32000 -0.04 |
13.98 | 13.12 | 13.56 | 660,363 |
| 21 Aug 24 |
13.36000 -0.14 |
14.38 | 13.04 | 13.50 | 1,057,437 |
| 20 Aug 24 |
13.50000 -0.75 |
15.22 | 13.03 | 14.00 | 1,826,323 |
| 19 Aug 24 |
14.25000 -0.26 |
15.28 | 14.02 | 14.80 | 456,079 |
| 16 Aug 24 |
14.51000 +0.31 |
14.98 | 14.00 | 14.16 | 1,002,733 |
| 15 Aug 24 |
14.20000 +0.00 |
15.74 | 14.20 | 14.58 | 424,385 |
| 14 Aug 24 |
14.20000 -0.51 |
15.70 | 14.20 | 14.54 | 585,428 |
| 13 Aug 24 |
14.71000 -0.20 |
15.76 | 14.20 | 14.20 | 276,992 |
| 12 Aug 24 |
14.91000 +0.27 |
15.74 | 14.22 | 15.00 | 315,240 |
| 09 Aug 24 |
14.64000 +0.42 |
15.74 | 14.28 | 15.10 | 438,431 |
| 08 Aug 24 |
14.22000 -0.88 |
16.40 | 14.22 | 14.86 | 1,618,995 |
| 07 Aug 24 |
15.10000 -0.10 |
16.30 | 14.82 | 15.02 | 1,478,687 |
| 06 Aug 24 |
15.20000 -1.19 |
16.00 | 14.55 | 15.60 | 2,665,305 |
| 05 Aug 24 |
16.39000 -0.67 |
17.38 | 15.24 | 16.52 | 2,079,305 |
| 02 Aug 24 |
17.06000 -0.25 |
18.50 | 16.60 | 17.20 | 1,215,468 |
| 01 Aug 24 |
17.31000 -0.16 |
18.76 | 17.12 | 17.40 | 762,324 |
| 31 Jul 24 |
17.47000 -0.97 |
19.00 | 17.23 | 18.10 | 2,558,525 |
| 30 Jul 24 |
18.44000 -1.00 |
20.10 | 18.13 | 20.10 | 1,820,202 |
| 29 Jul 24 |
19.44000 +0.24 |
19.96 | 18.90 | 18.90 | 924,267 |
| 26 Jul 24 |
19.20000 -0.20 |
19.40 | 19.00 | 19.40 | 993,034 |
| 25 Jul 24 |
19.40000 +0.00 |
19.78 | 19.00 | 19.56 | 716,682 |
| 24 Jul 24 |
19.40000 +0.10 |
19.88 | 19.19 | 19.50 | 567,390 |
| 23 Jul 24 |
19.30000 -0.28 |
20.10 | 19.30 | 19.58 | 666,664 |
| 22 Jul 24 |
19.58000 -0.42 |
20.10 | 19.02 | 19.30 | 281,749 |
| 19 Jul 24 |
20.00000 +0.60 |
20.00 | 19.02 | 19.30 | 1,786,289 |
| 18 Jul 24 |
19.40000 -0.18 |
20.60 | 19.26 | 19.60 | 668,138 |
| 17 Jul 24 |
19.58000 -0.42 |
20.16 | 19.58 | 19.96 | 1,065,624 |
| 16 Jul 24 |
20.00000 -0.27 |
20.65 | 19.59 | 20.15 | 1,166,176 |
| 15 Jul 24 |
20.27500 +0.17 |
21.00 | 19.52 | 19.90 | 1,344,731 |
| 12 Jul 24 |
20.10000 +0.84 |
20.65 | 19.23 | 19.26 | 3,753,875 |
| 11 Jul 24 |
19.26000 +0.26 |
19.64 | 19.04 | 19.64 | 793,918 |
| 10 Jul 24 |
19.00000 -1.00 |
19.70 | 17.66 | 19.70 | 5,680,654 |
| 09 Jul 24 |
20.00000 +0.20 |
20.65 | 19.70 | 20.00 | 1,693,967 |
| 08 Jul 24 |
19.80000 -0.20 |
20.65 | 19.70 | 20.00 | 1,736,462 |
| 05 Jul 24 |
20.00000 +0.16 |
20.48 | 19.50 | 20.00 | 864,569 |
| 04 Jul 24 |
19.84000 +0.03 |
20.70 | 19.66 | 19.74 | 424,585 |
| 03 Jul 24 |
19.81000 -0.34 |
20.30 | 19.62 | 19.70 | 527,448 |
| 02 Jul 24 |
20.15000 +0.25 |
20.55 | 19.79 | 19.98 | 665,895 |
| 01 Jul 24 |
19.90000 -0.70 |
20.60 | 19.50 | 20.60 | 448,100 |
| 28 Jun 24 |
20.60000 +0.80 |
20.60 | 19.80 | 20.00 | 804,611 |
| 27 Jun 24 |
19.80000 -0.60 |
21.45 | 19.80 | 20.25 | 587,630 |
| 26 Jun 24 |
20.40000 +0.50 |
20.85 | 19.70 | 20.70 | 785,797 |
| 25 Jun 24 |
19.90000 -0.90 |
20.95 | 19.90 | 20.45 | 913,921 |
| 24 Jun 24 |
20.80000 +0.40 |
21.50 | 20.20 | 20.25 | 458,548 |
| 21 Jun 24 |
20.40000 -0.15 |
21.50 | 19.91 | 21.50 | 803,548 |
| 20 Jun 24 |
20.55000 +0.65 |
21.25 | 19.64 | 19.64 | 765,500 |
| 19 Jun 24 |
19.90000 -1.40 |
21.70 | 19.82 | 21.50 | 758,206 |
| 18 Jun 24 |
21.30000 -0.25 |
21.65 | 20.69 | 21.65 | 993,932 |
| 17 Jun 24 |
21.55000 -0.88 |
22.20 | 21.46 | 22.00 | 1,845,280 |
| 14 Jun 24 |
22.42500 -0.78 |
23.40 | 22.05 | 22.55 | 923,348 |
| 13 Jun 24 |
23.20000 -0.40 |
23.50 | 22.50 | 23.50 | 543,891 |
| 12 Jun 24 |
23.60000 +0.65 |
24.00 | 22.50 | 24.00 | 603,388 |
| 11 Jun 24 |
22.95000 -0.50 |
23.80 | 22.55 | 23.80 | 366,739 |
| 10 Jun 24 |
23.45000 -0.60 |
24.50 | 23.10 | 24.50 | 715,103 |
| 07 Jun 24 |
24.05000 -0.05 |
24.40 | 23.20 | 24.40 | 577,815 |
| 06 Jun 24 |
24.10000 +0.70 |
24.10 | 22.55 | 23.00 | 566,154 |
| 05 Jun 24 |
23.40000 -0.25 |
23.90 | 22.55 | 23.75 | 425,026 |
| 04 Jun 24 |
23.65000 +0.40 |
23.70 | 22.50 | 22.50 | 960,402 |
| 03 Jun 24 |
23.25000 -0.95 |
24.35 | 22.55 | 24.35 | 235,321 |
| 31 May 24 |
24.20000 +1.10 |
24.20 | 22.50 | 22.55 | 669,298 |
| 30 May 24 |
23.10000 -1.50 |
25.45 | 22.90 | 24.05 | 1,032,325 |
| 29 May 24 |
24.60000 -0.40 |
25.00 | 24.05 | 24.50 | 1,284,454 |
| 28 May 24 |
25.00000 +1.00 |
25.50 | 23.05 | 24.00 | 2,365,621 |
| 24 May 24 |
24.00000 +1.60 |
24.40 | 21.05 | 22.30 | 2,943,262 |
| 23 May 24 |
22.40000 +1.10 |
22.55 | 21.20 | 21.50 | 561,770 |
| 22 May 24 |
21.30000 -0.55 |
22.45 | 21.30 | 21.75 | 182,176 |
| 21 May 24 |
21.85000 -0.05 |
23.00 | 21.55 | 21.95 | 1,011,085 |
| 20 May 24 |
21.90000 +0.10 |
22.75 | 21.35 | 21.70 | 567,239 |
| 17 May 24 |
21.80000 +0.20 |
22.60 | 21.10 | 21.65 | 1,122,820 |
| 16 May 24 |
21.60000 +0.30 |
22.85 | 21.15 | 21.75 | 544,712 |
| 15 May 24 |
21.30000 -0.50 |
22.95 | 21.30 | 22.05 | 1,190,036 |
| 14 May 24 |
21.80000 +0.00 |
22.95 | 21.00 | 22.00 | 316,276 |
| 13 May 24 |
21.80000 +0.10 |
22.70 | 21.00 | 21.00 | 513,427 |
| 10 May 24 |
21.70000 -0.10 |
22.65 | 21.00 | 21.00 | 1,356,731 |
| 09 May 24 |
21.80000 +0.45 |
22.65 | 21.35 | 21.50 | 903,594 |
| 08 May 24 |
21.35000 -0.75 |
22.04 | 21.30 | 22.00 | 1,219,702 |
| 07 May 24 |
22.10000 +0.90 |
22.56 | 21.20 | 22.00 | 1,606,229 |
| 03 May 24 |
21.20000 -0.05 |
21.95 | 21.00 | 21.75 | 237,277 |
| 02 May 24 |
21.25000 +0.70 |
22.00 | 20.55 | 20.55 | 715,351 |
| 01 May 24 |
20.55000 -1.45 |
22.00 | 20.55 | 22.00 | 799,705 |
| 30 Apr 24 |
22.00000 +0.50 |
22.00 | 21.00 | 21.00 | 800,493 |
| 29 Apr 24 |
21.50000 +1.05 |
23.00 | 20.50 | 20.50 | 2,181,019 |
| 26 Apr 24 |
20.45000 +0.45 |
20.85 | 19.52 | 20.45 | 710,032 |
| 25 Apr 24 |
20.00000 +0.10 |
20.50 | 20.00 | 20.35 | 439,126 |
| 24 Apr 24 |
19.90000 -0.55 |
20.50 | 19.68 | 20.50 | 624,170 |
| 23 Apr 24 |
20.45000 +0.55 |
20.80 | 19.82 | 19.84 | 2,070,774 |
| 22 Apr 24 |
19.90000 +0.40 |
20.80 | 19.48 | 19.50 | 863,303 |
| 19 Apr 24 |
19.50000 -0.80 |
20.45 | 19.00 | 19.36 | 798,484 |
| 18 Apr 24 |
20.30000 +0.78 |
20.80 | 19.52 | 19.52 | 1,848,743 |
| 17 Apr 24 |
19.52000 +0.52 |
19.94 | 19.00 | 19.02 | 1,435,293 |
| 16 Apr 24 |
19.00000 +0.00 |
19.78 | 18.54 | 19.00 | 1,082,505 |
| 15 Apr 24 |
19.00000 -0.36 |
20.85 | 19.00 | 19.02 | 782,723 |
| 12 Apr 24 |
19.36000 +0.12 |
20.75 | 19.02 | 19.22 | 650,143 |
| 11 Apr 24 |
19.24000 -0.56 |
19.80 | 19.02 | 19.40 | 1,212,783 |
| 10 Apr 24 |
19.80000 +0.46 |
19.80 | 19.18 | 19.30 | 1,384,220 |
| 09 Apr 24 |
19.34000 +0.34 |
19.82 | 19.18 | 19.20 | 1,275,505 |
| 08 Apr 24 |
19.00000 +0.50 |
20.90 | 18.50 | 18.50 | 687,737 |
| 05 Apr 24 |
18.50000 -0.61 |
20.00 | 18.08 | 18.52 | 1,235,381 |
| 04 Apr 24 |
19.11000 +0.36 |
19.48 | 18.50 | 19.10 | 261,736 |
| 03 Apr 24 |
18.75000 -0.30 |
19.08 | 18.52 | 18.70 | 629,210 |
| 02 Apr 24 |
19.05000 -0.32 |
20.00 | 18.22 | 19.74 | 1,307,383 |
| 28 Mar 24 |
19.37000 +0.03 |
19.98 | 18.62 | 19.02 | 1,132,213 |
| 27 Mar 24 |
19.34000 +0.21 |
19.98 | 18.62 | 19.40 | 594,554 |
| 26 Mar 24 |
19.13000 -0.06 |
20.00 | 18.62 | 18.90 | 1,045,218 |
| 25 Mar 24 |
19.19000 +0.29 |
19.98 | 18.88 | 19.20 | 294,250 |
| 22 Mar 24 |
18.90000 -0.24 |
19.98 | 18.86 | 18.86 | 447,760 |
| 21 Mar 24 |
19.14000 -0.06 |
20.00 | 18.88 | 19.48 | 313,891 |
| 20 Mar 24 |
19.20000 -0.32 |
19.98 | 18.88 | 19.12 | 537,250 |
| 19 Mar 24 |
19.52000 +0.82 |
20.55 | 18.72 | 18.94 | 1,571,008 |
| 18 Mar 24 |
18.70000 -0.04 |
19.72 | 18.12 | 18.40 | 772,145 |
| 15 Mar 24 |
18.74000 -0.52 |
20.35 | 18.06 | 19.00 | 1,552,211 |
| 14 Mar 24 |
19.26000 -0.16 |
19.78 | 19.00 | 19.42 | 647,227 |
| 13 Mar 24 |
19.42000 -0.09 |
19.78 | 19.00 | 19.02 | 353,522 |
| 12 Mar 24 |
19.51000 +0.27 |
19.80 | 19.02 | 19.02 | 474,085 |
| 11 Mar 24 |
19.24000 +0.24 |
20.35 | 19.00 | 19.12 | 353,416 |
| 08 Mar 24 |
19.00000 -0.50 |
20.35 | 19.00 | 19.52 | 368,742 |
| 07 Mar 24 |
19.50000 -0.28 |
20.00 | 19.48 | 19.70 | 779,800 |
| 06 Mar 24 |
19.78000 +0.06 |
21.40 | 19.50 | 21.30 | 895,429 |
| 05 Mar 24 |
19.72000 -1.28 |
21.70 | 19.72 | 21.70 | 820,661 |
| 04 Mar 24 |
21.00000 +0.00 |
22.00 | 20.05 | 21.10 | 1,512,839 |
| 01 Mar 24 |
21.00000 +1.38 |
21.90 | 19.50 | 20.00 | 3,776,001 |
| 29 Feb 24 |
19.62000 +0.28 |
20.10 | 19.21 | 19.40 | 1,349,529 |
| 28 Feb 24 |
19.34000 -0.06 |
19.78 | 19.00 | 19.00 | 800,866 |
| 27 Feb 24 |
19.40000 -0.10 |
19.78 | 19.10 | 19.22 | 411,199 |
| 26 Feb 24 |
19.50000 -0.16 |
20.95 | 19.12 | 20.00 | 538,336 |
| 23 Feb 24 |
19.66000 -0.69 |
21.00 | 19.10 | 20.00 | 295,861 |
| 22 Feb 24 |
20.35000 +1.35 |
20.86 | 19.00 | 19.14 | 1,121,904 |
| 21 Feb 24 |
19.00000 -0.30 |
19.30 | 18.90 | 19.28 | 318,425 |
| 20 Feb 24 |
19.30000 +0.70 |
19.50 | 18.52 | 19.30 | 848,416 |
| 19 Feb 24 |
18.60000 -0.30 |
19.48 | 18.50 | 18.82 | 783,659 |
| 16 Feb 24 |
18.90000 -0.50 |
19.98 | 18.52 | 18.82 | 1,182,452 |
| 15 Feb 24 |
19.40000 +0.18 |
19.98 | 19.00 | 19.00 | 506,001 |
| 14 Feb 24 |
19.22000 +0.20 |
20.00 | 19.00 | 19.02 | 788,342 |
| 13 Feb 24 |
19.02000 -0.22 |
20.70 | 19.00 | 19.02 | 899,434 |
| 12 Feb 24 |
19.24000 +0.14 |
20.55 | 19.00 | 19.04 | 976,418 |
| 09 Feb 24 |
19.10000 -0.60 |
19.90 | 19.08 | 19.82 | 1,088,203 |
| 08 Feb 24 |
19.70000 +0.18 |
20.20 | 19.42 | 19.42 | 1,128,162 |
| 07 Feb 24 |
19.52000 -0.12 |
20.15 | 19.40 | 20.10 | 1,040,661 |
| 06 Feb 24 |
19.64000 -0.36 |
20.60 | 19.52 | 20.00 | 1,801,627 |
| 05 Feb 24 |
20.00000 -0.15 |
20.95 | 19.52 | 20.60 | 2,077,931 |
| 02 Feb 24 |
20.15000 +0.15 |
20.65 | 19.40 | 19.42 | 1,392,479 |
| 01 Feb 24 |
20.00000 -0.25 |
20.41 | 19.52 | 20.00 | 1,682,360 |
| 31 Jan 24 |
20.25000 +0.25 |
20.65 | 19.40 | 20.00 | 978,368 |
| 30 Jan 24 |
20.00000 -0.33 |
20.65 | 19.58 | 20.20 | 1,376,193 |
| 29 Jan 24 |
20.32500 -0.13 |
20.70 | 20.00 | 20.20 | 984,419 |
| 26 Jan 24 |
20.45000 +0.30 |
21.00 | 19.50 | 20.45 | 1,310,776 |
| 25 Jan 24 |
20.15000 -0.38 |
20.95 | 18.98 | 20.25 | 2,555,592 |
| 24 Jan 24 |
20.52500 +0.32 |
21.95 | 20.00 | 20.35 | 1,297,321 |
| 23 Jan 24 |
20.20000 -0.55 |
21.00 | 19.76 | 20.50 | 1,769,591 |
| 22 Jan 24 |
20.75000 -1.05 |
21.40 | 19.74 | 21.40 | 2,717,033 |
| 19 Jan 24 |
21.80000 +0.05 |
22.50 | 21.50 | 21.50 | 1,377,676 |
| 18 Jan 24 |
21.75000 +0.38 |
22.00 | 20.66 | 21.00 | 1,168,428 |
| 17 Jan 24 |
21.37500 -0.52 |
21.80 | 20.55 | 21.80 | 669,187 |
| 16 Jan 24 |
21.90000 -0.75 |
22.60 | 21.50 | 22.50 | 629,352 |
| 15 Jan 24 |
22.65000 +0.07 |
22.80 | 21.55 | 22.00 | 1,179,503 |
| 12 Jan 24 |
22.57500 +0.28 |
23.60 | 22.00 | 22.50 | 825,401 |
| 11 Jan 24 |
22.30000 -0.25 |
23.40 | 22.02 | 22.25 | 307,486 |
| 10 Jan 24 |
22.55000 -0.60 |
24.00 | 22.00 | 22.50 | 1,936,169 |
| 09 Jan 24 |
23.15000 +0.85 |
23.50 | 21.55 | 23.00 | 698,754 |
| 08 Jan 24 |
22.30000 -0.83 |
24.00 | 21.95 | 22.80 | 1,281,404 |
| 05 Jan 24 |
23.12500 +0.27 |
24.00 | 22.05 | 23.00 | 527,584 |
| 04 Jan 24 |
22.85000 -0.35 |
23.85 | 22.05 | 23.05 | 745,834 |
| 03 Jan 24 |
23.20000 -0.20 |
23.80 | 22.80 | 23.80 | 714,242 |
| 02 Jan 24 |
23.40000 +0.67 |
23.77 | 22.20 | 22.20 | 1,586,070 |
| 29 Dec 23 |
22.72500 +0.88 |
22.95 | 21.80 | 22.20 | 995,086 |
| 28 Dec 23 |
21.85000 -0.45 |
22.30 | 20.61 | 22.30 | 1,213,573 |
| 27 Dec 23 |
22.30000 -0.25 |
22.75 | 21.60 | 22.35 | 448,358 |
| 22 Dec 23 |
22.55000 +0.30 |
22.65 | 21.05 | 22.30 | 828,199 |
| 21 Dec 23 |
22.25000 +0.60 |
22.50 | 21.35 | 21.55 | 1,500,021 |
| 20 Dec 23 |
21.65000 -0.35 |
22.00 | 21.13 | 22.00 | 1,329,758 |
| 19 Dec 23 |
22.00000 -0.58 |
23.40 | 22.00 | 22.30 | 1,595,276 |
| 18 Dec 23 |
22.57500 -1.42 |
24.45 | 22.20 | 24.25 | 989,144 |
| 15 Dec 23 |
24.00000 -1.10 |
24.20 | 23.20 | 24.00 | 2,896,752 |
| 14 Dec 23 |
25.10000 -0.45 |
26.95 | 24.15 | 25.40 | 1,265,814 |
| 13 Dec 23 |
25.55000 -0.85 |
27.00 | 25.50 | 26.50 | 746,521 |
| 12 Dec 23 |
26.40000 +0.35 |
27.37 | 26.00 | 26.10 | 576,728 |
| 11 Dec 23 |
26.05000 -1.18 |
27.85 | 26.05 | 27.00 | 369,896 |
| 08 Dec 23 |
27.22500 -0.02 |
27.95 | 27.00 | 27.00 | 430,673 |
| 07 Dec 23 |
27.25000 +0.25 |
27.90 | 26.50 | 27.00 | 1,003,450 |
| 06 Dec 23 |
27.00000 -0.50 |
27.40 | 26.10 | 27.20 | 1,026,825 |
| 05 Dec 23 |
27.50000 +0.15 |
28.00 | 26.36 | 27.05 | 840,942 |
| 04 Dec 23 |
27.35000 -0.40 |
28.00 | 27.00 | 28.00 | 345,460 |
| 01 Dec 23 |
27.75000 -1.15 |
29.00 | 27.00 | 29.00 | 1,170,581 |
| 30 Nov 23 |
28.90000 +0.00 |
29.00 | 27.90 | 28.00 | 570,429 |
| 29 Nov 23 |
28.90000 +1.10 |
28.95 | 27.25 | 27.50 | 1,187,795 |
| 28 Nov 23 |
27.80000 +0.80 |
28.15 | 26.05 | 27.00 | 1,327,984 |
| 27 Nov 23 |
27.00000 -0.40 |
28.00 | 26.50 | 27.00 | 786,861 |
| 24 Nov 23 |
27.40000 +1.05 |
27.45 | 26.25 | 27.00 | 1,142,360 |
| 23 Nov 23 |
26.35000 -0.10 |
27.50 | 26.10 | 26.15 | 394,621 |
| 22 Nov 23 |
26.45000 +0.10 |
27.45 | 26.00 | 27.00 | 487,227 |
| 21 Nov 23 |
26.35000 -0.25 |
27.00 | 26.24 | 26.40 | 706,354 |
| 20 Nov 23 |
26.60000 +0.10 |
27.20 | 25.85 | 26.20 | 2,087,763 |
| 17 Nov 23 |
26.50000 +0.25 |
26.95 | 26.00 | 26.40 | 1,436,097 |
| 16 Nov 23 |
26.25000 +1.25 |
26.50 | 25.05 | 25.50 | 2,269,183 |
| 15 Nov 23 |
25.00000 +4.30 |
27.45 | 24.50 | 25.85 | 7,799,294 |
| 14 Nov 23 |
20.70000 -0.80 |
22.40 | 20.00 | 21.00 | 536,060 |
| 13 Nov 23 |
21.50000 +0.10 |
21.70 | 20.05 | 21.35 | 222,322 |
| 10 Nov 23 |
21.40000 +1.00 |
21.85 | 20.10 | 20.50 | 411,880 |
| 09 Nov 23 |
20.40000 -0.15 |
22.35 | 20.05 | 21.00 | 910,525 |
| 08 Nov 23 |
20.55000 -0.55 |
22.35 | 20.15 | 21.00 | 535,625 |
| 07 Nov 23 |
21.10000 -0.30 |
21.90 | 20.50 | 20.50 | 297,454 |
| 06 Nov 23 |
21.40000 +0.40 |
21.95 | 20.50 | 20.55 | 246,548 |
| 03 Nov 23 |
21.00000 -0.10 |
22.00 | 20.90 | 21.95 | 377,531 |
| 02 Nov 23 |
21.10000 -0.05 |
21.95 | 20.90 | 21.25 | 463,350 |
| 01 Nov 23 |
21.15000 +0.30 |
22.00 | 20.90 | 22.00 | 1,014,243 |
| 31 Oct 23 |
20.85000 +0.05 |
21.75 | 19.12 | 20.05 | 1,465,556 |
| 30 Oct 23 |
20.80000 +1.00 |
21.70 | 20.00 | 20.00 | 542,112 |
| 27 Oct 23 |
19.80000 -1.20 |
22.95 | 19.60 | 20.50 | 2,372,287 |
| 26 Oct 23 |
21.00000 -0.65 |
22.95 | 20.15 | 22.95 | 1,247,544 |
| 25 Oct 23 |
21.65000 -0.90 |
22.95 | 20.00 | 22.00 | 1,746,554 |
| 24 Oct 23 |
22.55000 -1.10 |
24.45 | 22.05 | 24.00 | 2,115,559 |
| 23 Oct 23 |
23.65000 -1.85 |
25.90 | 23.50 | 25.45 | 2,107,088 |
| 20 Oct 23 |
25.50000 -0.90 |
30.36 | 25.14 | 30.00 | 9,266,625 |
| 19 Oct 23 |
26.40000 +1.25 |
28.50 | 24.75 | 24.80 | 3,978,758 |
| 18 Oct 23 |
25.15000 -1.35 |
26.95 | 25.15 | 25.80 | 724,457 |
| 17 Oct 23 |
26.50000 +0.50 |
26.95 | 25.50 | 26.90 | 638,374 |
| 16 Oct 23 |
26.00000 +1.50 |
27.00 | 24.05 | 24.85 | 2,191,740 |
| 13 Oct 23 |
24.50000 -0.50 |
25.50 | 24.05 | 25.50 | 695,047 |
| 12 Oct 23 |
25.00000 +0.00 |
25.62 | 24.05 | 25.00 | 452,972 |
| 11 Oct 23 |
25.00000 +0.00 |
25.90 | 24.05 | 25.90 | 1,058,343 |
| 10 Oct 23 |
25.00000 -0.55 |
26.00 | 24.25 | 26.00 | 1,642,147 |
| 09 Oct 23 |
25.55000 +2.77 |
26.65 | 22.00 | 22.05 | 3,728,422 |
| 06 Oct 23 |
22.77500 +0.23 |
23.30 | 22.05 | 22.35 | 334,629 |
| 05 Oct 23 |
22.55000 -0.48 |
23.75 | 22.55 | 22.80 | 679,140 |
| 04 Oct 23 |
23.02500 -1.52 |
25.45 | 22.05 | 23.85 | 1,275,270 |
| 03 Oct 23 |
24.55000 -0.23 |
24.91 | 23.78 | 24.10 | 1,005,120 |
| 02 Oct 23 |
24.77500 -0.43 |
25.45 | 24.05 | 24.85 | 783,230 |
| 29 Sep 23 |
25.20000 +0.00 |
25.50 | 24.10 | 25.50 | 729,081 |
| 28 Sep 23 |
25.20000 -1.05 |
26.30 | 24.45 | 25.60 | 1,763,533 |
| 27 Sep 23 |
26.25000 +1.60 |
26.25 | 24.05 | 24.50 | 1,410,151 |
| 26 Sep 23 |
24.65000 -0.25 |
24.90 | 24.00 | 24.75 | 813,063 |
| 25 Sep 23 |
24.90000 -0.05 |
25.00 | 24.00 | 24.90 | 661,521 |
| 22 Sep 23 |
24.95000 +0.30 |
25.80 | 24.05 | 24.95 | 1,480,580 |
| 21 Sep 23 |
24.65000 -0.58 |
25.75 | 24.30 | 25.40 | 1,463,263 |
| 20 Sep 23 |
25.22500 +0.52 |
25.75 | 24.55 | 25.00 | 1,573,733 |
| 19 Sep 23 |
24.70000 -0.75 |
25.50 | 24.35 | 25.40 | 786,882 |
| 18 Sep 23 |
25.45000 +0.15 |
25.68 | 24.35 | 25.50 | 558,126 |
| 15 Sep 23 |
25.30000 -0.20 |
26.00 | 25.00 | 25.40 | 936,874 |
| 14 Sep 23 |
25.50000 -0.10 |
25.60 | 24.45 | 25.05 | 495,848 |
| 13 Sep 23 |
25.60000 -0.30 |
26.25 | 25.05 | 25.40 | 609,093 |
| 12 Sep 23 |
25.90000 +0.20 |
26.30 | 25.00 | 26.25 | 910,726 |
| 11 Sep 23 |
25.70000 -0.30 |
26.95 | 24.75 | 26.00 | 3,784,650 |
| 08 Sep 23 |
26.00000 +5.20 |
27.00 | 23.00 | 23.00 | 11,975,688 |
| 07 Sep 23 |
20.80000 +0.45 |
21.30 | 19.62 | 20.40 | 572,929 |
| 06 Sep 23 |
20.35000 +0.15 |
21.15 | 19.80 | 20.20 | 765,416 |
| 05 Sep 23 |
20.20000 -0.42 |
20.90 | 19.92 | 20.50 | 468,573 |
| 04 Sep 23 |
20.62500 +0.30 |
21.00 | 19.02 | 20.25 | 598,433 |
| 01 Sep 23 |
20.33000 -0.17 |
21.05 | 19.16 | 19.50 | 722,081 |
| 31 Aug 23 |
20.50000 -0.42 |
21.30 | 19.72 | 21.25 | 1,224,842 |
| 30 Aug 23 |
20.92500 +0.30 |
21.15 | 20.20 | 21.10 | 331,344 |
| 29 Aug 23 |
20.62500 -0.13 |
22.00 | 20.00 | 21.05 | 280,750 |
| 25 Aug 23 |
20.75000 -0.33 |
21.95 | 20.32 | 20.70 | 342,487 |
| 24 Aug 23 |
21.07500 -0.72 |
21.85 | 20.05 | 21.00 | 330,789 |
| 23 Aug 23 |
21.80000 +0.95 |
21.95 | 20.60 | 21.50 | 685,208 |
| 22 Aug 23 |
20.85000 -0.05 |
21.95 | 20.00 | 20.00 | 858,385 |
| 21 Aug 23 |
20.90000 +0.15 |
22.40 | 20.00 | 20.45 | 456,423 |
| 18 Aug 23 |
20.75000 -0.95 |
22.00 | 20.05 | 20.55 | 545,355 |
| 17 Aug 23 |
21.70000 +0.93 |
22.80 | 20.69 | 21.25 | 2,837,574 |
| 16 Aug 23 |
20.77500 +0.81 |
21.00 | 20.00 | 20.40 | 971,333 |
| 15 Aug 23 |
19.97000 -0.16 |
20.85 | 19.56 | 20.00 | 764,935 |
| 14 Aug 23 |
20.12500 -1.77 |
22.40 | 19.50 | 21.05 | 965,166 |
| 11 Aug 23 |
21.90000 +0.75 |
22.45 | 20.30 | 21.45 | 1,527,380 |
| 10 Aug 23 |
21.15000 +2.35 |
21.45 | 18.02 | 19.24 | 2,784,024 |
| 09 Aug 23 |
18.80000 +0.86 |
19.24 | 17.50 | 17.52 | 2,741,687 |
| 08 Aug 23 |
17.94000 -1.48 |
19.78 | 16.15 | 19.00 | 9,588,451 |
| 07 Aug 23 |
19.42000 -3.13 |
23.45 | 18.56 | 22.45 | 4,824,084 |
| 04 Aug 23 |
22.55000 +0.65 |
23.45 | 21.50 | 21.70 | 485,639 |
| 03 Aug 23 |
21.90000 -0.30 |
23.45 | 21.90 | 22.05 | 372,175 |
| 02 Aug 23 |
22.20000 -0.97 |
23.45 | 22.10 | 22.65 | 605,347 |
| 01 Aug 23 |
23.17500 +0.52 |
23.50 | 22.05 | 22.50 | 294,867 |
| 31 Jul 23 |
22.65000 -0.60 |
23.50 | 22.05 | 23.50 | 460,819 |
| 28 Jul 23 |
23.25000 +1.20 |
23.50 | 21.55 | 22.50 | 850,388 |
| 27 Jul 23 |
22.05000 -0.55 |
23.50 | 21.90 | 22.75 | 1,056,468 |
| 26 Jul 23 |
22.60000 -0.30 |
23.45 | 22.12 | 23.40 | 703,980 |
| 25 Jul 23 |
22.90000 -0.55 |
24.95 | 22.75 | 23.40 | 1,429,910 |
| 24 Jul 23 |
23.45000 -1.05 |
24.95 | 23.05 | 24.50 | 881,271 |
| 21 Jul 23 |
24.50000 +0.75 |
24.95 | 23.55 | 24.40 | 1,416,155 |
| 20 Jul 23 |
23.75000 -0.25 |
24.90 | 23.10 | 24.05 | 568,056 |
| 19 Jul 23 |
24.00000 +0.65 |
25.00 | 22.65 | 23.95 | 1,164,006 |
| 18 Jul 23 |
23.35000 +0.10 |
23.95 | 22.55 | 22.55 | 292,194 |
| 17 Jul 23 |
23.25000 -0.15 |
23.90 | 22.55 | 23.90 | 752,318 |
| 14 Jul 23 |
23.40000 +0.15 |
23.95 | 22.60 | 23.25 | 926,552 |
| 13 Jul 23 |
23.25000 -0.58 |
23.95 | 23.00 | 23.80 | 688,273 |
| 12 Jul 23 |
23.82500 +1.08 |
23.98 | 22.75 | 23.80 | 1,044,185 |
| 11 Jul 23 |
22.75000 -1.25 |
24.95 | 22.50 | 24.50 | 2,584,419 |
| 10 Jul 23 |
24.00000 -1.00 |
24.95 | 23.55 | 24.05 | 1,859,221 |
| 07 Jul 23 |
25.00000 -0.15 |
25.95 | 23.27 | 25.05 | 2,780,766 |
| 06 Jul 23 |
25.15000 -2.25 |
28.25 | 25.00 | 26.55 | 1,790,482 |
| 05 Jul 23 |
27.40000 -0.60 |
28.50 | 26.38 | 27.95 | 1,160,822 |
| 04 Jul 23 |
28.00000 +1.60 |
28.00 | 26.83 | 27.00 | 1,864,118 |
| 03 Jul 23 |
26.40000 +1.40 |
26.60 | 24.05 | 25.55 | 2,568,127 |
| 30 Jun 23 |
25.00000 +0.00 |
26.00 | 24.60 | 25.00 | 4,576,971 |
| 29 Jun 23 |
25.00000 -5.00 |
31.56 | 23.75 | 30.25 | 13,141,051 |
| 28 Jun 23 |
30.00000 +0.00 |
31.45 | 28.90 | 30.00 | 1,380,971 |
| 27 Jun 23 |
30.00000 -0.50 |
31.45 | 29.60 | 29.70 | 823,518 |
| 26 Jun 23 |
30.50000 +0.10 |
31.45 | 30.40 | 30.50 | 551,559 |
| 23 Jun 23 |
30.40000 +0.40 |
31.45 | 29.96 | 31.00 | 527,956 |
| 22 Jun 23 |
30.00000 +0.00 |
31.30 | 29.60 | 29.90 | 1,357,864 |
| 21 Jun 23 |
30.00000 -1.50 |
32.95 | 29.15 | 31.55 | 1,876,960 |
| 20 Jun 23 |
31.50000 -0.90 |
33.93 | 31.10 | 32.05 | 941,152 |
| 19 Jun 23 |
32.40000 -1.60 |
33.65 | 31.75 | 33.15 | 842,545 |
| 16 Jun 23 |
34.00000 +1.80 |
34.00 | 31.85 | 32.50 | 352,301 |
| 15 Jun 23 |
32.20000 +0.40 |
33.70 | 31.75 | 33.65 | 537,284 |
| 14 Jun 23 |
31.80000 -0.65 |
34.45 | 31.75 | 32.55 | 828,748 |
| 13 Jun 23 |
32.45000 -1.50 |
34.80 | 32.15 | 33.50 | 981,762 |
| 12 Jun 23 |
33.95000 +0.83 |
35.40 | 32.50 | 32.50 | 2,272,356 |
| 09 Jun 23 |
33.12500 +0.05 |
33.85 | 31.95 | 32.20 | 1,137,455 |
| 08 Jun 23 |
33.07500 -0.67 |
34.00 | 32.10 | 32.85 | 882,445 |
| 07 Jun 23 |
33.75000 +1.25 |
33.80 | 32.15 | 33.30 | 1,006,685 |
| 06 Jun 23 |
32.50000 +0.60 |
33.45 | 31.10 | 31.50 | 841,161 |
| 05 Jun 23 |
31.90000 -0.40 |
33.05 | 31.10 | 31.65 | 719,076 |
| 02 Jun 23 |
32.30000 +0.75 |
33.45 | 31.00 | 31.00 | 803,029 |
| 01 Jun 23 |
31.55000 -0.35 |
33.45 | 31.55 | 32.00 | 733,964 |
| 31 May 23 |
31.90000 +0.30 |
33.95 | 31.40 | 31.50 | 980,507 |
| 30 May 23 |
31.60000 -0.35 |
33.95 | 31.50 | 31.50 | 714,952 |
| 26 May 23 |
31.95000 -1.08 |
33.95 | 31.50 | 32.75 | 669,043 |
| 25 May 23 |
33.02500 +0.43 |
33.95 | 31.55 | 32.65 | 884,345 |
| 24 May 23 |
32.60000 -1.40 |
33.95 | 31.85 | 31.85 | 773,834 |
| 23 May 23 |
34.00000 +1.00 |
34.00 | 31.85 | 33.05 | 649,088 |
| 22 May 23 |
33.00000 -0.08 |
33.95 | 31.90 | 33.85 | 873,391 |
| 19 May 23 |
33.07500 +0.75 |
33.95 | 31.90 | 32.40 | 827,664 |
| 18 May 23 |
32.32500 -0.67 |
33.95 | 31.90 | 33.80 | 514,282 |
| 17 May 23 |
33.00000 +0.75 |
33.70 | 31.90 | 33.70 | 812,435 |
| 16 May 23 |
32.25000 -0.25 |
34.20 | 32.05 | 34.10 | 1,134,909 |
| 15 May 23 |
32.50000 -0.50 |
34.45 | 32.25 | 33.70 | 610,860 |
| 12 May 23 |
33.00000 -0.30 |
34.85 | 32.65 | 34.85 | 934,816 |
| 11 May 23 |
33.30000 +0.10 |
34.75 | 33.30 | 33.30 | 1,202,578 |
| 10 May 23 |
33.20000 -0.95 |
34.45 | 33.05 | 33.95 | 785,938 |
| 09 May 23 |
34.15000 +3.55 |
34.35 | 30.05 | 31.50 | 2,207,166 |
| 05 May 23 |
30.60000 +0.35 |
31.45 | 30.02 | 30.60 | 1,150,651 |
| 04 May 23 |
30.25000 -0.45 |
31.85 | 29.67 | 30.80 | 1,131,618 |
| 03 May 23 |
30.70000 -0.90 |
31.85 | 30.25 | 30.70 | 1,199,388 |
| 02 May 23 |
31.60000 -1.60 |
32.95 | 31.60 | 32.95 | 1,066,958 |
| 28 Apr 23 |
33.20000 +0.60 |
33.50 | 31.55 | 33.00 | 923,915 |
| 27 Apr 23 |
32.60000 -1.10 |
34.00 | 32.05 | 34.00 | 2,086,166 |
| 26 Apr 23 |
33.70000 -1.95 |
34.35 | 32.83 | 34.10 | 2,677,151 |
| 25 Apr 23 |
35.65000 +2.10 |
36.40 | 32.55 | 34.50 | 1,223,118 |
| 24 Apr 23 |
33.55000 -0.05 |
34.70 | 32.00 | 32.00 | 589,197 |
| 21 Apr 23 |
33.60000 -0.80 |
34.50 | 32.52 | 33.95 | 1,295,751 |
| 20 Apr 23 |
34.40000 -0.25 |
35.00 | 33.40 | 33.40 | 561,874 |
| 19 Apr 23 |
34.65000 +0.85 |
35.00 | 33.45 | 34.00 | 896,337 |
| 18 Apr 23 |
33.80000 -2.35 |
36.65 | 33.36 | 35.70 | 2,507,184 |
| 17 Apr 23 |
36.15000 +2.10 |
37.90 | 34.35 | 34.35 | 3,401,528 |
| 14 Apr 23 |
34.05000 +6.85 |
35.00 | 27.80 | 28.00 | 7,559,074 |
| 13 Apr 23 |
27.20000 -1.80 |
28.95 | 27.20 | 28.25 | 2,735,162 |
| 12 Apr 23 |
29.00000 -0.40 |
30.00 | 28.60 | 29.00 | 1,154,160 |
| 11 Apr 23 |
29.40000 -0.48 |
30.00 | 28.56 | 30.00 | 1,847,944 |
| 06 Apr 23 |
29.87500 +1.17 |
30.20 | 28.05 | 28.70 | 2,161,182 |
| 05 Apr 23 |
28.70000 -1.10 |
29.95 | 28.30 | 29.00 | 842,975 |
| 04 Apr 23 |
29.80000 -0.20 |
30.50 | 28.55 | 30.00 | 1,782,386 |
| 03 Apr 23 |
30.00000 -0.40 |
30.40 | 29.05 | 30.00 | 3,649,884 |
| 31 Mar 23 |
30.40000 +1.90 |
31.05 | 29.15 | 29.50 | 5,187,318 |
| 30 Mar 23 |
28.50000 +1.90 |
30.20 | 26.50 | 26.50 | 3,639,356 |
| 29 Mar 23 |
26.60000 -0.60 |
27.50 | 26.05 | 27.50 | 5,022,146 |
| 28 Mar 23 |
27.20000 +1.70 |
27.50 | 25.50 | 26.00 | 3,971,797 |
| 27 Mar 23 |
25.50000 -0.55 |
25.80 | 25.15 | 25.60 | 2,205,409 |
| 24 Mar 23 |
26.05000 -0.35 |
26.33 | 25.85 | 26.00 | 3,239,448 |
| 23 Mar 23 |
26.40000 -0.60 |
26.92 | 25.40 | 26.25 | 2,075,051 |
| 22 Mar 23 |
27.00000 -0.25 |
27.25 | 26.40 | 27.00 | 942,449 |
| 21 Mar 23 |
27.25000 -0.10 |
27.50 | 26.60 | 26.60 | 1,691,654 |
| 20 Mar 23 |
27.35000 +0.65 |
28.95 | 26.20 | 28.00 | 4,487,943 |
| 17 Mar 23 |
26.70000 -0.30 |
27.95 | 26.10 | 27.65 | 1,675,039 |
| 16 Mar 23 |
27.00000 +1.50 |
28.00 | 26.50 | 26.50 | 6,961,219 |
| 15 Mar 23 |
25.50000 +0.15 |
27.36 | 24.75 | 24.75 | 6,062,411 |
| 14 Mar 23 |
25.35000 -0.50 |
26.00 | 24.39 | 25.00 | 6,265,124 |
| 13 Mar 23 |
25.85000 -0.25 |
27.25 | 24.64 | 25.25 | 6,684,873 |
| 10 Mar 23 |
26.10000 +0.10 |
27.00 | 25.00 | 27.00 | 8,428,316 |
| 09 Mar 23 |
26.00000 +3.40 |
30.95 | 25.00 | 28.00 | 33,052,884 |
| 08 Mar 23 |
22.60000 -15.10 |
37.50 | 19.69 | 37.50 | 15,341,550 |
| 07 Mar 23 |
37.70000 -0.25 |
38.00 | 37.10 | 37.10 | 1,592,879 |
| 06 Mar 23 |
37.95000 +0.48 |
38.95 | 37.05 | 37.45 | 373,737 |
| 03 Mar 23 |
37.47500 -1.68 |
39.55 | 37.05 | 38.60 | 1,372,652 |
| 02 Mar 23 |
39.15000 +1.20 |
39.35 | 36.75 | 38.00 | 1,809,819 |
| 01 Mar 23 |
37.95000 +0.25 |
38.00 | 36.85 | 37.50 | 1,008,250 |
| 28 Feb 23 |
37.70000 -0.60 |
38.00 | 37.05 | 38.00 | 1,777,287 |
| 27 Feb 23 |
38.30000 +0.50 |
38.95 | 36.95 | 38.00 | 911,658 |
| 24 Feb 23 |
37.80000 -0.40 |
39.00 | 37.05 | 39.00 | 938,041 |
| 23 Feb 23 |
38.20000 +0.65 |
38.95 | 36.70 | 37.80 | 999,896 |
| 22 Feb 23 |
37.55000 -0.45 |
37.95 | 36.80 | 37.00 | 4,731,786 |
| 21 Feb 23 |
38.00000 -1.50 |
39.75 | 37.50 | 39.70 | 848,708 |
| 20 Feb 23 |
39.50000 +1.00 |
40.50 | 35.58 | 37.10 | 3,815,949 |
| 17 Feb 23 |
38.50000 -1.30 |
39.95 | 36.10 | 39.95 | 3,075,874 |
| 16 Feb 23 |
39.80000 +0.20 |
39.95 | 38.30 | 39.00 | 751,536 |
| 15 Feb 23 |
39.60000 -0.40 |
39.95 | 38.30 | 39.85 | 489,288 |
| 14 Feb 23 |
40.00000 +0.10 |
40.78 | 39.35 | 40.00 | 479,525 |
| 13 Feb 23 |
39.90000 +0.65 |
41.00 | 38.50 | 39.00 | 1,401,976 |
| 10 Feb 23 |
39.25000 -0.95 |
40.45 | 38.05 | 39.50 | 724,566 |
| 09 Feb 23 |
40.20000 +0.20 |
41.42 | 39.55 | 40.05 | 891,907 |
| 08 Feb 23 |
40.00000 -0.35 |
41.00 | 39.50 | 41.00 | 775,061 |
| 07 Feb 23 |
40.35000 +0.15 |
40.95 | 39.50 | 40.20 | 677,990 |
| 06 Feb 23 |
40.20000 -0.75 |
41.00 | 39.45 | 41.00 | 1,063,490 |
| 03 Feb 23 |
40.95000 -0.25 |
42.00 | 39.70 | 42.00 | 782,460 |
| 02 Feb 23 |
41.20000 +0.20 |
41.95 | 40.85 | 41.00 | 1,158,294 |
| 01 Feb 23 |
41.00000 +1.10 |
42.30 | 39.15 | 41.50 | 1,123,632 |
| 31 Jan 23 |
39.90000 -1.05 |
41.95 | 38.20 | 40.05 | 1,844,355 |
| 30 Jan 23 |
40.95000 -0.75 |
42.00 | 40.00 | 41.70 | 585,497 |
| 27 Jan 23 |
41.70000 +1.45 |
42.00 | 40.25 | 40.25 | 420,424 |
| 26 Jan 23 |
40.25000 -1.25 |
41.95 | 39.75 | 41.95 | 427,548 |
| 25 Jan 23 |
41.50000 +0.55 |
41.80 | 39.75 | 39.75 | 576,336 |
| 24 Jan 23 |
40.95000 -0.75 |
42.00 | 39.80 | 41.80 | 703,051 |
| 23 Jan 23 |
41.70000 +0.55 |
42.95 | 39.69 | 40.00 | 1,868,662 |
| 20 Jan 23 |
41.15000 +2.35 |
41.95 | 38.25 | 40.00 | 972,274 |
| 19 Jan 23 |
38.80000 -1.20 |
39.95 | 37.89 | 39.95 | 749,354 |
| 18 Jan 23 |
40.00000 +3.20 |
40.00 | 36.10 | 36.10 | 2,535,788 |
| 17 Jan 23 |
36.80000 -1.00 |
37.80 | 36.05 | 37.80 | 410,750 |
| 16 Jan 23 |
37.80000 +0.83 |
37.80 | 35.76 | 37.80 | 393,666 |
| 13 Jan 23 |
36.97500 +0.47 |
37.30 | 35.65 | 37.25 | 495,952 |
| 12 Jan 23 |
36.50000 +1.15 |
36.95 | 35.29 | 35.30 | 1,297,596 |
| 11 Jan 23 |
35.35000 -0.55 |
36.00 | 34.00 | 35.00 | 1,165,881 |
| 10 Jan 23 |
35.90000 -1.00 |
37.00 | 34.79 | 35.95 | 888,570 |
| 09 Jan 23 |
36.90000 +0.40 |
38.00 | 35.20 | 36.60 | 606,555 |
| 06 Jan 23 |
36.50000 -0.50 |
38.00 | 35.95 | 38.00 | 800,019 |
| 05 Jan 23 |
37.00000 +1.00 |
37.95 | 36.10 | 36.25 | 700,380 |
| 04 Jan 23 |
36.00000 -2.20 |
39.15 | 35.60 | 38.40 | 703,656 |
| 03 Jan 23 |
38.20000 +0.75 |
39.00 | 36.00 | 37.00 | 1,241,489 |
| 30 Dec 22 |
37.45000 +2.60 |
37.45 | 35.67 | 36.50 | 1,074,560 |
| 29 Dec 22 |
34.85000 -0.60 |
35.45 | 34.85 | 35.45 | 916,760 |
| 28 Dec 22 |
35.45000 +1.45 |
35.95 | 33.62 | 34.10 | 1,858,668 |
| 23 Dec 22 |
34.00000 -0.25 |
34.50 | 33.05 | 33.20 | 809,641 |
| 22 Dec 22 |
34.25000 +0.75 |
34.50 | 32.00 | 32.00 | 1,032,552 |
| 21 Dec 22 |
33.50000 -0.15 |
33.84 | 32.05 | 33.80 | 1,455,045 |
| 20 Dec 22 |
33.65000 +0.50 |
34.00 | 32.00 | 33.00 | 1,147,582 |
| 19 Dec 22 |
33.15000 -1.60 |
36.00 | 33.05 | 35.00 | 1,390,849 |
| 16 Dec 22 |
34.75000 -0.25 |
35.65 | 33.00 | 34.50 | 2,680,469 |
| 15 Dec 22 |
35.00000 -2.00 |
38.95 | 35.00 | 36.00 | 945,463 |
| 14 Dec 22 |
37.00000 -1.05 |
38.95 | 36.05 | 38.65 | 1,002,020 |
| 13 Dec 22 |
38.05000 -0.35 |
38.55 | 36.05 | 38.00 | 1,465,879 |
| 12 Dec 22 |
38.40000 -1.50 |
40.30 | 38.00 | 38.00 | 988,050 |
| 09 Dec 22 |
39.90000 +0.20 |
40.00 | 38.10 | 39.95 | 1,181,039 |
| 08 Dec 22 |
39.70000 -1.90 |
41.45 | 39.19 | 41.00 | 1,405,753 |
| 07 Dec 22 |
41.60000 -0.35 |
42.95 | 39.70 | 40.35 | 1,130,748 |
| 06 Dec 22 |
41.95000 -2.60 |
44.55 | 41.00 | 44.40 | 2,024,285 |
| 05 Dec 22 |
44.55000 +0.25 |
44.55 | 42.00 | 42.00 | 707,181 |
| 02 Dec 22 |
44.30000 +0.30 |
45.00 | 42.00 | 45.00 | 362,211 |
| 01 Dec 22 |
44.00000 +1.10 |
44.50 | 42.70 | 42.70 | 585,299 |
| 30 Nov 22 |
42.90000 -0.60 |
43.85 | 41.95 | 42.00 | 415,484 |
| 29 Nov 22 |
43.50000 +3.20 |
43.60 | 40.05 | 40.05 | 1,762,729 |
| 28 Nov 22 |
40.30000 -4.20 |
42.85 | 39.50 | 42.00 | 3,511,197 |
| 25 Nov 22 |
44.50000 -2.95 |
47.75 | 43.25 | 44.85 | 1,358,118 |
| 24 Nov 22 |
47.45000 -0.05 |
48.00 | 47.00 | 47.00 | 446,646 |
| 23 Nov 22 |
47.50000 -0.40 |
48.60 | 46.85 | 48.00 | 629,821 |
| 22 Nov 22 |
47.90000 +1.00 |
48.85 | 46.00 | 47.00 | 1,470,037 |
| 21 Nov 22 |
46.90000 +1.90 |
46.95 | 44.00 | 44.00 | 809,548 |
| 18 Nov 22 |
45.00000 +0.50 |
45.00 | 43.40 | 44.00 | 726,306 |
| 17 Nov 22 |
44.50000 -1.50 |
47.30 | 43.55 | 46.00 | 1,363,345 |
| 16 Nov 22 |
46.00000 -0.55 |
47.42 | 45.05 | 45.05 | 31,070,216 |
| 15 Nov 22 |
46.55000 -2.95 |
48.00 | 45.97 | 48.00 | 1,024,424 |
| 14 Nov 22 |
49.50000 -1.50 |
51.00 | 47.50 | 50.50 | 2,119,691 |
| 11 Nov 22 |
51.00000 +1.30 |
51.70 | 50.00 | 50.00 | 1,581,673 |
| 10 Nov 22 |
49.70000 +2.70 |
49.70 | 45.20 | 46.90 | 1,285,297 |
| 09 Nov 22 |
47.00000 -2.20 |
51.20 | 46.45 | 49.10 | 2,687,948 |
| 08 Nov 22 |
49.20000 -0.80 |
51.50 | 48.00 | 49.60 | 2,253,686 |
| 07 Nov 22 |
50.00000 +4.00 |
51.58 | 48.60 | 50.50 | 5,040,986 |
| 04 Nov 22 |
46.00000 +0.80 |
48.80 | 45.71 | 46.40 | 2,987,472 |
| 03 Nov 22 |
45.20000 -0.80 |
46.00 | 41.46 | 44.40 | 2,994,220 |
| 02 Nov 22 |
46.00000 +6.80 |
52.17 | 38.20 | 48.20 | 9,026,234 |
| 01 Nov 22 |
39.20000 +1.00 |
39.80 | 37.60 | 38.20 | 2,067,439 |
| 31 Oct 22 |
38.20000 +2.80 |
38.80 | 35.20 | 36.60 | 1,919,978 |
| 28 Oct 22 |
35.40000 -0.40 |
36.60 | 35.00 | 35.00 | 998,335 |
| 27 Oct 22 |
35.80000 +1.60 |
37.80 | 34.20 | 34.20 | 2,313,307 |
| 26 Oct 22 |
34.20000 +2.80 |
35.28 | 32.02 | 32.20 | 2,263,181 |
| 25 Oct 22 |
31.40000 -1.40 |
33.40 | 31.20 | 32.20 | 1,397,688 |
| 24 Oct 22 |
32.80000 +0.80 |
33.20 | 32.00 | 32.00 | 1,096,420 |
| 21 Oct 22 |
32.00000 -1.80 |
33.80 | 31.40 | 33.20 | 2,074,446 |
| 20 Oct 22 |
33.80000 +0.40 |
34.50 | 33.20 | 33.80 | 1,428,792 |
| 19 Oct 22 |
33.40000 +1.20 |
34.00 | 32.60 | 33.20 | 776,390 |
| 18 Oct 22 |
32.20000 -0.20 |
34.42 | 32.00 | 33.00 | 1,626,416 |
| 17 Oct 22 |
32.40000 -2.60 |
35.60 | 32.40 | 34.20 | 1,326,477 |
| 14 Oct 22 |
35.00000 +2.00 |
35.63 | 33.40 | 33.40 | 1,281,526 |
| 13 Oct 22 |
33.00000 +0.00 |
34.74 | 32.40 | 33.00 | 2,463,813 |
| 12 Oct 22 |
33.00000 +2.40 |
33.36 | 30.60 | 30.60 | 2,657,937 |
| 11 Oct 22 |
30.60000 -3.00 |
34.80 | 29.80 | 33.60 | 3,859,912 |
| 10 Oct 22 |
33.60000 -2.40 |
36.20 | 33.00 | 36.20 | 1,580,867 |
| 07 Oct 22 |
36.00000 -1.80 |
38.00 | 35.40 | 36.00 | 1,080,358 |
| 06 Oct 22 |
37.80000 +2.40 |
38.20 | 35.40 | 36.00 | 1,297,859 |
| 05 Oct 22 |
35.40000 -1.40 |
37.40 | 34.75 | 36.40 | 1,368,456 |
| 04 Oct 22 |
36.80000 +0.20 |
39.00 | 36.00 | 36.00 | 1,144,122 |
| 03 Oct 22 |
36.60000 -2.20 |
38.60 | 36.00 | 37.00 | 529,539 |
| 30 Sep 22 |
38.80000 +0.20 |
39.40 | 37.20 | 39.00 | 836,557 |
| 29 Sep 22 |
38.60000 -0.88 |
40.00 | 37.52 | 39.00 | 1,549,073 |
| 28 Sep 22 |
39.48000 +1.53 |
39.48 | 36.60 | 37.00 | 1,722,493 |
| 27 Sep 22 |
37.95000 +1.39 |
38.42 | 35.00 | 35.80 | 2,746,154 |
| 26 Sep 22 |
36.56500 -3.24 |
37.99 | 33.58 | 37.00 | 3,749,466 |
| 23 Sep 22 |
39.80000 -7.00 |
47.90 | 38.20 | 47.70 | 4,611,456 |
| 22 Sep 22 |
46.80000 +4.40 |
49.10 | 41.59 | 41.70 | 5,436,168 |
| 21 Sep 22 |
42.40000 -2.60 |
45.80 | 41.70 | 45.00 | 2,381,295 |
| 20 Sep 22 |
45.00000 +1.10 |
45.91 | 43.50 | 44.20 | 1,611,504 |
| 16 Sep 22 |
43.90000 +1.70 |
43.90 | 40.86 | 42.80 | 1,309,977 |
| 15 Sep 22 |
42.20000 +0.80 |
43.00 | 40.30 | 42.00 | 830,777 |
| 14 Sep 22 |
41.40000 +1.10 |
41.76 | 37.00 | 40.00 | 1,253,168 |
| 13 Sep 22 |
40.30000 -2.60 |
43.30 | 39.10 | 43.20 | 2,854,427 |
| 12 Sep 22 |
42.90000 -2.10 |
46.50 | 42.10 | 45.20 | 3,281,855 |
| 09 Sep 22 |
45.00000 +3.80 |
45.50 | 40.00 | 40.00 | 3,026,456 |
| 08 Sep 22 |
41.20000 +1.50 |
42.90 | 39.10 | 40.90 | 3,771,023 |
| 07 Sep 22 |
39.70000 +2.00 |
40.50 | 37.00 | 37.50 | 2,197,992 |
| 06 Sep 22 |
37.70000 +3.20 |
38.30 | 34.00 | 34.00 | 1,049,567 |
| 05 Sep 22 |
34.50000 -1.20 |
36.06 | 34.00 | 34.20 | 1,829,726 |
| 02 Sep 22 |
35.70000 -0.30 |
36.20 | 34.50 | 35.60 | 3,081,011 |
| 01 Sep 22 |
36.00000 +0.60 |
36.05 | 34.60 | 35.40 | 1,075,658 |
| 31 Aug 22 |
35.40000 +0.10 |
36.20 | 34.60 | 35.60 | 826,280 |
| 30 Aug 22 |
35.30000 -0.45 |
36.90 | 34.83 | 35.50 | 1,926,757 |
| 26 Aug 22 |
35.75000 -0.25 |
36.90 | 35.25 | 35.70 | 1,738,202 |
| 25 Aug 22 |
36.00000 +0.20 |
36.80 | 35.30 | 36.00 | 2,307,912 |
| 24 Aug 22 |
35.80000 -0.30 |
36.40 | 35.00 | 36.00 | 2,258,518 |
| 23 Aug 22 |
36.10000 +0.10 |
36.90 | 35.00 | 36.10 | 1,050,167 |
| 22 Aug 22 |
36.00000 -0.20 |
37.00 | 35.10 | 36.90 | 602,410 |
| 19 Aug 22 |
36.20000 -1.50 |
37.00 | 34.00 | 37.00 | 2,461,525 |
| 18 Aug 22 |
37.70000 +0.60 |
38.00 | 36.80 | 38.00 | 2,066,764 |
| 17 Aug 22 |
37.10000 +0.10 |
38.40 | 36.50 | 36.50 | 2,117,038 |
| 16 Aug 22 |
37.00000 -0.50 |
38.60 | 36.10 | 37.00 | 3,599,472 |
| 15 Aug 22 |
37.50000 +0.10 |
39.90 | 37.16 | 37.50 | 5,844,350 |
| 12 Aug 22 |
37.40000 -0.10 |
39.00 | 36.99 | 37.10 | 2,073,319 |
| 11 Aug 22 |
37.50000 +0.20 |
39.90 | 36.60 | 37.30 | 1,310,595 |
| 10 Aug 22 |
37.30000 -1.70 |
39.60 | 36.30 | 39.60 | 1,477,249 |
| 09 Aug 22 |
39.00000 -1.60 |
42.80 | 38.00 | 41.50 | 3,082,466 |
| 08 Aug 22 |
40.60000 +3.50 |
40.90 | 37.20 | 37.50 | 2,500,540 |
| 05 Aug 22 |
37.10000 +0.45 |
37.90 | 36.00 | 37.40 | 724,720 |
| 04 Aug 22 |
36.65000 -0.45 |
38.40 | 36.00 | 38.40 | 1,791,793 |
| 03 Aug 22 |
37.10000 +3.20 |
38.01 | 33.00 | 33.00 | 1,868,643 |
| 02 Aug 22 |
33.90000 +1.00 |
34.70 | 32.30 | 33.00 | 3,459,376 |
| 01 Aug 22 |
32.90000 +1.90 |
34.00 | 31.10 | 32.00 | 2,180,139 |
| 29 Jul 22 |
31.00000 +0.80 |
32.00 | 30.60 | 30.80 | 1,458,951 |
| 28 Jul 22 |
30.20000 -0.50 |
31.80 | 30.20 | 30.20 | 1,600,654 |
| 27 Jul 22 |
30.70000 +0.20 |
31.80 | 30.30 | 31.80 | 1,194,744 |
| 26 Jul 22 |
30.50000 +0.15 |
31.80 | 30.00 | 30.20 | 4,885,433 |
| 25 Jul 22 |
30.35000 -1.15 |
31.90 | 29.30 | 31.00 | 754,658 |
| 22 Jul 22 |
31.50000 -0.60 |
32.80 | 31.25 | 32.60 | 750,362 |
| 21 Jul 22 |
32.10000 +0.10 |
32.53 | 32.00 | 32.00 | 782,067 |
| 20 Jul 22 |
32.00000 +0.00 |
33.50 | 31.40 | 33.50 | 1,533,309 |
| 19 Jul 22 |
32.00000 +1.00 |
32.51 | 31.00 | 32.30 | 3,379,812 |
| 18 Jul 22 |
31.00000 -0.20 |
32.00 | 30.70 | 32.00 | 2,196,473 |
| 15 Jul 22 |
31.20000 +1.20 |
31.80 | 30.20 | 30.20 | 360,303 |
| 14 Jul 22 |
30.00000 -1.10 |
32.90 | 30.00 | 31.10 | 924,588 |
| 13 Jul 22 |
31.10000 -1.00 |
33.70 | 31.10 | 33.00 | 727,802 |
| 12 Jul 22 |
32.10000 -1.10 |
33.50 | 32.10 | 32.50 | 432,792 |
| 11 Jul 22 |
33.20000 +0.20 |
34.30 | 33.20 | 34.10 | 340,534 |
| 08 Jul 22 |
33.00000 +0.50 |
36.00 | 32.70 | 33.50 | 1,205,896 |
| 07 Jul 22 |
32.50000 -0.30 |
33.70 | 29.31 | 31.70 | 2,046,187 |
| 06 Jul 22 |
32.80000 -2.10 |
35.35 | 31.60 | 35.00 | 1,682,097 |
| 05 Jul 22 |
34.90000 -2.60 |
38.40 | 34.60 | 38.40 | 1,551,351 |
| 04 Jul 22 |
37.50000 -0.70 |
40.00 | 37.50 | 40.00 | 412,836 |
| 01 Jul 22 |
38.20000 +1.70 |
39.66 | 36.10 | 36.20 | 1,041,197 |
| 30 Jun 22 |
36.50000 -2.50 |
39.00 | 35.80 | 38.50 | 923,906 |
| 29 Jun 22 |
39.00000 -2.10 |
41.40 | 39.00 | 40.80 | 1,149,366 |
| 28 Jun 22 |
41.10000 +1.10 |
41.50 | 39.30 | 40.50 | 602,745 |
| 27 Jun 22 |
40.00000 +0.60 |
40.60 | 38.80 | 38.80 | 419,465 |
| 24 Jun 22 |
39.40000 +1.90 |
39.83 | 37.10 | 37.60 | 1,172,138 |
| 23 Jun 22 |
37.50000 +0.40 |
39.33 | 37.00 | 37.20 | 1,272,288 |
| 22 Jun 22 |
37.10000 -1.90 |
38.00 | 36.00 | 38.00 | 1,065,327 |
| 21 Jun 22 |
39.00000 +1.40 |
39.00 | 36.40 | 36.80 | 1,331,156 |
| 20 Jun 22 |
37.60000 -2.80 |
41.00 | 36.31 | 41.00 | 1,486,324 |
| 17 Jun 22 |
40.40000 -0.90 |
42.30 | 38.10 | 41.00 | 773,242 |
| 16 Jun 22 |
41.30000 -0.50 |
43.00 | 40.80 | 43.00 | 2,173,216 |
| 15 Jun 22 |
41.80000 +0.40 |
43.10 | 40.40 | 41.60 | 832,882 |
| 14 Jun 22 |
41.40000 -2.10 |
45.05 | 41.10 | 43.20 | 997,146 |
| 13 Jun 22 |
43.50000 -2.70 |
46.50 | 41.70 | 45.00 | 2,423,773 |
| 10 Jun 22 |
46.20000 -1.40 |
49.90 | 45.33 | 48.00 | 1,416,479 |
| 09 Jun 22 |
47.60000 -1.50 |
49.90 | 47.30 | 48.20 | 834,464 |
| 08 Jun 22 |
49.10000 -1.10 |
50.20 | 47.30 | 50.00 | 925,047 |
| 07 Jun 22 |
50.20000 +0.20 |
51.20 | 50.00 | 51.20 | 811,792 |
| 06 Jun 22 |
50.00000 +0.00 |
52.00 | 48.60 | 48.60 | 595,955 |
| 01 Jun 22 |
50.00000 +0.00 |
52.00 | 46.60 | 49.00 | 1,090,546 |
| 31 May 22 |
50.00000 +0.00 |
51.60 | 49.20 | 50.00 | 763,115 |
| 30 May 22 |
50.00000 +1.20 |
51.80 | 48.00 | 48.80 | 4,513,301 |
| 27 May 22 |
48.80000 -4.20 |
53.60 | 47.70 | 52.40 | 4,142,362 |
| 26 May 22 |
53.00000 +1.00 |
55.47 | 50.40 | 51.00 | 3,257,680 |
| 25 May 22 |
52.00000 +6.50 |
55.80 | 44.70 | 46.00 | 4,706,352 |
| 24 May 22 |
45.50000 -0.50 |
46.00 | 43.60 | 45.90 | 1,200,002 |
| 23 May 22 |
46.00000 +1.30 |
47.47 | 44.30 | 46.00 | 557,668 |
| 20 May 22 |
44.70000 +1.80 |
45.67 | 42.20 | 44.00 | 605,130 |
| 19 May 22 |
42.90000 -2.40 |
45.00 | 40.10 | 45.00 | 1,707,036 |
| 18 May 22 |
45.30000 -2.20 |
48.90 | 44.50 | 47.00 | 741,366 |
| 17 May 22 |
47.50000 +0.50 |
49.00 | 47.00 | 48.00 | 614,734 |
| 16 May 22 |
47.00000 +0.80 |
48.07 | 46.16 | 46.80 | 735,161 |
| 13 May 22 |
46.20000 +2.40 |
48.00 | 43.40 | 45.40 | 2,035,843 |
| 12 May 22 |
43.80000 -3.70 |
46.80 | 43.40 | 46.80 | 1,173,981 |
| 11 May 22 |
47.50000 +1.80 |
48.80 | 45.30 | 46.90 | 639,131 |
| 10 May 22 |
45.70000 +1.50 |
47.60 | 43.00 | 43.00 | 1,511,132 |
| 09 May 22 |
44.20000 -6.20 |
50.80 | 43.70 | 48.10 | 2,368,956 |
| 06 May 22 |
50.40000 -3.60 |
54.00 | 48.20 | 53.20 | 1,491,974 |
| 05 May 22 |
54.00000 -1.40 |
58.00 | 53.20 | 58.00 | 915,006 |
| 04 May 22 |
55.40000 +0.40 |
56.60 | 54.80 | 55.00 | 481,184 |
| 03 May 22 |
55.00000 -1.00 |
58.00 | 55.00 | 57.00 | 978,947 |
| 29 Apr 22 |
56.00000 +1.00 |
58.00 | 55.00 | 55.20 | 1,713,501 |
| 28 Apr 22 |
55.00000 -0.60 |
57.71 | 55.00 | 55.20 | 1,151,244 |
| 27 Apr 22 |
55.60000 +4.00 |
56.00 | 50.40 | 50.40 | 1,251,822 |
| 26 Apr 22 |
51.60000 -1.60 |
55.80 | 51.25 | 53.00 | 1,318,555 |
| 25 Apr 22 |
53.20000 -4.00 |
58.00 | 52.80 | 56.00 | 2,262,842 |
| 22 Apr 22 |
57.20000 -2.20 |
59.45 | 57.20 | 58.80 | 1,606,111 |
| 21 Apr 22 |
59.40000 -0.60 |
62.00 | 58.40 | 59.80 | 1,247,198 |
| 20 Apr 22 |
60.00000 -0.80 |
62.00 | 59.20 | 62.00 | 1,099,040 |
| 19 Apr 22 |
60.80000 -0.40 |
64.60 | 60.20 | 62.00 | 1,720,643 |
| 14 Apr 22 |
61.20000 +2.20 |
62.00 | 58.00 | 58.00 | 2,472,566 |
| 13 Apr 22 |
59.00000 -2.40 |
62.60 | 58.00 | 62.00 | 2,186,791 |
| 12 Apr 22 |
61.40000 -5.20 |
68.00 | 58.80 | 66.20 | 4,854,659 |
| 11 Apr 22 |
66.60000 +6.80 |
66.88 | 59.00 | 59.00 | 2,856,355 |
| 08 Apr 22 |
59.80000 +2.00 |
59.80 | 55.20 | 57.00 | 2,639,104 |
| 07 Apr 22 |
57.80000 +2.20 |
59.52 | 54.00 | 56.80 | 4,522,712 |
| 06 Apr 22 |
55.60000 +1.40 |
57.60 | 53.40 | 55.00 | 3,140,450 |
| 05 Apr 22 |
54.20000 -7.80 |
66.00 | 54.20 | 64.00 | 11,915,031 |
| 04 Apr 22 |
62.00000 +11.60 |
64.00 | 49.00 | 49.00 | 13,601,576 |
| 01 Apr 22 |
50.40000 +0.40 |
53.50 | 49.00 | 50.00 | 2,005,748 |
| 31 Mar 22 |
50.00000 +0.00 |
51.33 | 48.90 | 50.80 | 1,765,045 |
| 30 Mar 22 |
50.00000 -1.60 |
53.60 | 48.30 | 53.00 | 2,863,914 |
| 29 Mar 22 |
51.60000 -0.60 |
54.00 | 47.70 | 53.00 | 4,606,534 |
| 28 Mar 22 |
52.20000 +1.20 |
54.40 | 51.40 | 52.00 | 3,987,724 |
| 25 Mar 22 |
51.00000 +3.70 |
52.00 | 47.10 | 47.20 | 4,888,319 |
| 24 Mar 22 |
47.30000 +4.90 |
49.60 | 43.50 | 43.60 | 5,549,377 |
| 23 Mar 22 |
42.40000 +1.60 |
42.70 | 41.00 | 41.90 | 3,037,606 |
| 22 Mar 22 |
40.80000 +1.40 |
41.80 | 39.22 | 40.00 | 2,109,598 |
| 21 Mar 22 |
39.40000 +2.00 |
39.40 | 37.58 | 38.00 | 2,861,886 |
| 18 Mar 22 |
37.40000 +1.40 |
37.80 | 35.80 | 36.10 | 2,171,504 |
| 17 Mar 22 |
36.00000 +0.70 |
36.42 | 34.50 | 35.50 | 2,467,849 |
| 16 Mar 22 |
35.30000 +0.00 |
36.40 | 34.50 | 35.90 | 2,083,601 |
| 15 Mar 22 |
35.30000 -3.10 |
38.40 | 34.50 | 37.10 | 2,340,035 |
| 14 Mar 22 |
38.40000 +0.40 |
38.73 | 36.76 | 37.00 | 1,852,852 |
| 11 Mar 22 |
38.00000 +0.00 |
40.40 | 37.10 | 40.00 | 2,540,386 |
| 10 Mar 22 |
38.00000 +1.00 |
38.00 | 30.70 | 37.90 | 6,827,191 |
| 09 Mar 22 |
37.00000 -2.30 |
39.48 | 37.00 | 39.00 | 1,409,909 |
| 08 Mar 22 |
39.30000 +1.30 |
39.40 | 37.20 | 38.00 | 944,242 |
| 07 Mar 22 |
38.00000 -2.20 |
39.40 | 36.50 | 39.40 | 2,238,113 |
| 04 Mar 22 |
40.20000 -0.80 |
42.00 | 38.00 | 40.00 | 1,882,150 |
| 03 Mar 22 |
41.00000 +1.70 |
41.70 | 39.00 | 39.00 | 6,569,308 |
| 02 Mar 22 |
39.30000 -1.10 |
40.80 | 38.30 | 39.20 | 1,397,925 |
| 01 Mar 22 |
40.40000 +0.40 |
42.30 | 38.80 | 40.70 | 3,129,164 |
| 28 Feb 22 |
40.00000 -1.50 |
41.50 | 39.00 | 41.00 | 2,456,233 |
| 25 Feb 22 |
41.50000 +2.80 |
41.70 | 38.00 | 38.00 | 794,807 |
| 24 Feb 22 |
38.70000 -2.90 |
39.90 | 37.00 | 38.20 | 2,222,553 |
| 23 Feb 22 |
41.60000 +1.60 |
41.60 | 39.37 | 40.00 | 1,475,913 |
| 22 Feb 22 |
40.00000 -2.40 |
42.50 | 38.20 | 41.10 | 2,848,165 |
| 21 Feb 22 |
42.40000 +2.90 |
43.25 | 39.80 | 41.50 | 1,486,746 |
| 18 Feb 22 |
39.50000 -1.10 |
41.50 | 39.50 | 40.80 | 668,607 |
| 17 Feb 22 |
40.60000 -1.70 |
42.40 | 39.60 | 42.20 | 3,721,609 |
| 16 Feb 22 |
42.30000 +1.30 |
42.30 | 40.20 | 40.60 | 2,134,517 |
| 15 Feb 22 |
41.00000 +0.00 |
42.00 | 38.00 | 40.80 | 2,696,013 |
| 14 Feb 22 |
41.00000 -3.60 |
45.20 | 36.42 | 43.70 | 10,440,511 |
| 11 Feb 22 |
44.60000 +0.10 |
45.50 | 43.64 | 44.40 | 4,930,761 |
| 10 Feb 22 |
44.50000 +1.40 |
45.90 | 42.50 | 44.40 | 4,232,608 |
| 09 Feb 22 |
43.10000 +3.00 |
43.50 | 39.00 | 39.00 | 3,370,082 |
| 08 Feb 22 |
40.10000 -0.10 |
42.40 | 39.00 | 40.90 | 5,849,870 |
| 07 Feb 22 |
40.20000 +3.00 |
40.20 | 37.09 | 38.00 | 4,352,665 |
| 04 Feb 22 |
37.20000 +1.20 |
37.60 | 35.00 | 35.00 | 2,650,184 |
| 03 Feb 22 |
36.00000 +0.50 |
37.20 | 35.00 | 35.40 | 3,176,973 |
| 02 Feb 22 |
35.50000 +0.10 |
35.50 | 34.60 | 35.50 | 2,717,087 |
| 01 Feb 22 |
35.40000 +1.20 |
35.50 | 33.80 | 35.00 | 2,190,230 |
| 31 Jan 22 |
34.20000 -0.70 |
35.40 | 32.94 | 34.50 | 2,824,596 |
| 28 Jan 22 |
34.90000 +1.40 |
35.50 | 32.00 | 32.20 | 3,073,560 |
| 27 Jan 22 |
33.50000 -0.50 |
34.55 | 32.90 | 33.50 | 3,230,342 |
| 26 Jan 22 |
34.00000 +2.25 |
35.30 | 31.00 | 31.70 | 2,750,726 |
| 25 Jan 22 |
31.75000 +1.25 |
32.90 | 30.00 | 30.60 | 1,853,528 |
| 24 Jan 22 |
30.50000 -4.50 |
35.30 | 30.00 | 33.70 | 3,448,331 |
| 21 Jan 22 |
35.00000 -1.00 |
36.62 | 33.00 | 35.00 | 4,423,393 |
| 20 Jan 22 |
36.00000 +4.70 |
37.00 | 31.43 | 31.50 | 9,494,589 |
| 19 Jan 22 |
31.30000 +1.30 |
32.00 | 28.50 | 30.00 | 6,397,400 |
| 18 Jan 22 |
30.00000 +1.45 |
30.50 | 29.00 | 29.50 | 2,093,626 |
| 17 Jan 22 |
28.55000 -0.45 |
29.80 | 28.00 | 29.80 | 1,571,560 |
| 14 Jan 22 |
29.00000 +0.00 |
30.40 | 28.00 | 29.00 | 2,282,734 |
| 13 Jan 22 |
29.00000 -0.10 |
30.80 | 28.00 | 28.00 | 3,826,618 |
| 12 Jan 22 |
29.10000 -0.40 |
29.90 | 28.12 | 29.90 | 2,112,809 |
| 11 Jan 22 |
29.50000 +1.30 |
30.00 | 27.82 | 28.20 | 1,804,103 |
| 10 Jan 22 |
28.20000 +1.60 |
29.00 | 26.40 | 27.50 | 2,882,124 |
| 07 Jan 22 |
26.60000 +0.80 |
27.90 | 25.70 | 26.00 | 3,974,329 |
| 06 Jan 22 |
25.80000 -4.10 |
29.10 | 25.20 | 28.40 | 2,310,546 |
| 05 Jan 22 |
29.90000 +1.90 |
30.00 | 26.92 | 28.00 | 3,323,102 |
| 04 Jan 22 |
28.00000 +0.75 |
28.20 | 26.50 | 26.80 | 3,035,560 |
| 31 Dec 21 |
27.25000 +1.75 |
27.50 | 24.50 | 25.30 | 1,169,435 |
| 30 Dec 21 |
25.50000 +1.35 |
25.50 | 23.86 | 24.10 | 750,021 |
| 29 Dec 21 |
24.15000 +2.05 |
25.00 | 22.00 | 23.00 | 1,382,642 |
| 24 Dec 21 |
22.10000 -0.40 |
23.00 | 21.50 | 22.00 | 1,455,620 |
| 23 Dec 21 |
22.50000 -0.25 |
23.40 | 21.55 | 22.00 | 1,747,101 |
| 22 Dec 21 |
22.75000 +0.00 |
23.00 | 22.00 | 22.00 | 344,780 |
| 21 Dec 21 |
22.75000 -0.40 |
23.70 | 22.61 | 23.00 | 1,509,231 |
| 20 Dec 21 |
23.15000 -1.75 |
25.00 | 22.64 | 23.50 | 2,519,274 |
| 17 Dec 21 |
24.90000 -1.00 |
25.00 | 23.50 | 25.00 | 1,464,522 |
| 16 Dec 21 |
25.90000 -0.10 |
27.00 | 22.50 | 23.00 | 2,287,350 |
| 15 Dec 21 |
26.00000 +0.50 |
27.20 | 25.40 | 25.50 | 1,722,912 |
| 14 Dec 21 |
25.50000 -2.45 |
28.00 | 25.00 | 27.50 | 2,119,708 |
| 13 Dec 21 |
27.95000 +0.45 |
29.50 | 26.60 | 28.00 | 3,338,691 |
| 10 Dec 21 |
27.50000 -0.30 |
28.70 | 25.00 | 28.00 | 3,078,375 |
| 09 Dec 21 |
27.80000 +0.55 |
28.77 | 26.50 | 28.00 | 3,586,354 |
| 08 Dec 21 |
27.25000 +3.50 |
28.07 | 24.00 | 24.00 | 3,925,729 |
| 07 Dec 21 |
23.75000 +1.35 |
26.17 | 23.35 | 24.30 | 3,030,269 |
| 06 Dec 21 |
22.40000 +0.35 |
22.87 | 21.40 | 21.40 | 545,107 |
| 03 Dec 21 |
22.05000 +0.05 |
22.40 | 21.00 | 21.40 | 1,579,008 |
| 02 Dec 21 |
22.00000 +0.65 |
22.50 | 20.60 | 21.80 | 3,202,238 |
| 01 Dec 21 |
21.35000 +1.05 |
23.00 | 20.00 | 20.50 | 2,887,578 |
| 30 Nov 21 |
20.30000 +0.95 |
20.60 | 19.00 | 20.00 | 1,473,959 |
| 29 Nov 21 |
19.35000 -0.30 |
20.65 | 19.16 | 20.00 | 1,326,078 |
| 26 Nov 21 |
19.65000 -2.60 |
21.80 | 19.22 | 21.80 | 2,400,735 |
| 25 Nov 21 |
22.25000 -0.30 |
23.80 | 22.06 | 23.50 | 436,467 |
| 24 Nov 21 |
22.55000 +1.00 |
23.60 | 21.96 | 22.00 | 1,500,982 |
| 23 Nov 21 |
21.55000 -1.45 |
23.71 | 21.00 | 22.50 | 1,035,708 |
| 22 Nov 21 |
23.00000 -0.50 |
26.00 | 22.60 | 24.00 | 2,757,875 |
| 19 Nov 21 |
23.50000 +2.00 |
24.40 | 21.00 | 23.50 | 2,577,873 |
| 18 Nov 21 |
21.50000 +0.75 |
22.50 | 20.85 | 20.85 | 2,471,070 |
| 17 Nov 21 |
20.75000 +1.60 |
21.19 | 18.50 | 19.15 | 2,743,509 |
| 16 Nov 21 |
19.15000 -0.10 |
19.50 | 18.50 | 19.25 | 507,167 |
| 15 Nov 21 |
19.25000 +0.00 |
20.20 | 18.75 | 19.50 | 1,135,797 |
| 12 Nov 21 |
19.25000 -0.50 |
20.00 | 19.00 | 19.75 | 306,921 |
| 11 Nov 21 |
19.75000 +0.00 |
20.48 | 19.50 | 20.25 | 404,887 |
| 10 Nov 21 |
19.75000 -0.75 |
20.50 | 19.55 | 20.50 | 1,172,734 |
| 09 Nov 21 |
20.50000 -0.60 |
21.50 | 20.00 | 21.50 | 1,468,658 |
| 08 Nov 21 |
21.10000 -0.10 |
21.90 | 20.88 | 21.10 | 2,276,824 |
| 05 Nov 21 |
21.20000 +0.40 |
21.90 | 20.40 | 20.40 | 1,284,600 |
| 04 Nov 21 |
20.80000 -0.20 |
21.70 | 20.51 | 21.50 | 1,332,390 |
| 03 Nov 21 |
21.00000 -0.15 |
21.50 | 20.42 | 21.20 | 725,631 |
| 02 Nov 21 |
21.15000 +0.65 |
21.84 | 20.38 | 21.60 | 4,732,278 |
| 01 Nov 21 |
20.50000 +1.48 |
21.30 | 18.70 | 19.30 | 3,021,297 |
| 29 Oct 21 |
19.02500 -0.13 |
19.75 | 18.55 | 19.50 | 2,111,945 |
| 28 Oct 21 |
19.15000 +0.65 |
19.75 | 18.25 | 18.85 | 987,851 |
| 27 Oct 21 |
18.50000 +0.77 |
18.95 | 17.65 | 18.00 | 1,212,179 |
| 26 Oct 21 |
17.72500 -0.75 |
18.95 | 16.65 | 18.85 | 4,279,568 |
| 25 Oct 21 |
18.47500 -0.02 |
19.25 | 17.75 | 19.00 | 1,561,819 |
| 22 Oct 21 |
18.50000 +0.40 |
19.95 | 18.00 | 18.50 | 1,703,459 |
| 21 Oct 21 |
18.10000 -0.80 |
19.00 | 17.54 | 18.60 | 2,644,625 |
| 20 Oct 21 |
18.90000 -1.00 |
19.95 | 18.50 | 19.10 | 3,648,992 |
| 19 Oct 21 |
19.90000 +0.80 |
20.00 | 18.35 | 18.35 | 4,085,755 |
| 18 Oct 21 |
19.10000 +0.77 |
19.65 | 18.30 | 18.75 | 2,216,307 |
| 15 Oct 21 |
18.32500 -0.47 |
19.00 | 18.28 | 19.00 | 1,063,834 |
| 14 Oct 21 |
18.80000 +0.55 |
19.00 | 18.00 | 18.30 | 3,119,167 |
| 13 Oct 21 |
18.25000 -0.35 |
19.95 | 17.50 | 18.95 | 1,496,914 |
| 12 Oct 21 |
18.60000 -0.65 |
19.10 | 18.30 | 19.00 | 1,700,393 |
| 11 Oct 21 |
19.25000 +1.25 |
19.95 | 18.04 | 18.55 | 2,691,096 |
| 08 Oct 21 |
18.00000 +0.00 |
19.90 | 17.55 | 18.60 | 2,023,914 |
| 07 Oct 21 |
18.00000 -0.50 |
19.06 | 17.82 | 18.80 | 4,937,550 |
| 06 Oct 21 |
18.50000 -1.20 |
20.00 | 18.20 | 19.50 | 4,236,751 |
| 05 Oct 21 |
19.70000 -0.30 |
20.47 | 19.20 | 19.30 | 1,445,532 |
| 04 Oct 21 |
20.00000 -0.23 |
20.90 | 19.10 | 20.00 | 133,454 |
| 01 Oct 21 |
20.22500 +0.23 |
20.90 | 19.50 | 19.55 | 291,915 |
| 30 Sep 21 |
20.00000 +0.10 |
20.20 | 19.45 | 19.90 | 474,879 |
| 29 Sep 21 |
19.90000 +0.00 |
19.90 | 19.52 | 19.85 | 134,254 |
| 28 Sep 21 |
19.90000 +0.15 |
21.00 | 19.05 | 19.05 | 470,880 |
| 27 Sep 21 |
19.75000 +0.00 |
20.00 | 19.05 | 19.50 | 206,269 |
| 24 Sep 21 |
19.75000 +0.02 |
20.90 | 19.36 | 20.00 | 107,180 |
| 23 Sep 21 |
19.72500 +0.02 |
20.10 | 19.05 | 19.20 | 804,451 |
| 22 Sep 21 |
19.70000 -0.30 |
20.90 | 19.05 | 20.00 | 3,741,978 |
| 21 Sep 21 |
20.00000 +0.05 |
21.00 | 19.50 | 20.90 | 1,066,306 |
| 20 Sep 21 |
19.95000 -0.35 |
21.10 | 19.50 | 20.60 | 1,448,069 |
| 17 Sep 21 |
20.30000 -0.50 |
21.00 | 19.87 | 20.20 | 1,673,443 |
| 16 Sep 21 |
20.80000 -1.05 |
22.40 | 20.00 | 22.00 | 2,292,621 |
| 15 Sep 21 |
21.85000 +1.05 |
21.87 | 20.50 | 20.80 | 3,419,963 |
| 14 Sep 21 |
20.80000 -0.20 |
22.18 | 20.30 | 22.00 | 2,120,618 |
| 13 Sep 21 |
21.00000 -0.50 |
22.80 | 20.80 | 22.10 | 1,037,453 |
| 10 Sep 21 |
21.50000 -0.30 |
23.00 | 21.50 | 21.80 | 4,774,621 |
| 09 Sep 21 |
21.80000 -0.50 |
24.00 | 21.50 | 22.10 | 2,143,641 |
| 08 Sep 21 |
22.30000 -0.70 |
24.00 | 22.20 | 23.10 | 934,632 |
| 07 Sep 21 |
23.00000 -0.70 |
25.00 | 22.10 | 24.00 | 2,097,314 |
| 06 Sep 21 |
23.70000 -0.30 |
24.00 | 22.60 | 23.40 | 1,015,774 |
| 03 Sep 21 |
24.00000 +0.45 |
24.50 | 22.60 | 24.00 | 1,834,348 |
| 02 Sep 21 |
23.55000 +1.05 |
23.99 | 22.78 | 23.30 | 3,416,085 |
| 01 Sep 21 |
22.50000 -0.10 |
23.30 | 21.00 | 22.60 | 3,659,766 |
| 31 Aug 21 |
22.60000 +1.65 |
24.97 | 20.50 | 23.00 | 4,439,752 |
| 27 Aug 21 |
20.95000 +0.10 |
21.90 | 20.60 | 21.10 | 582,694 |
| 26 Aug 21 |
20.85000 +1.88 |
22.28 | 18.35 | 19.15 | 3,809,514 |
| 25 Aug 21 |
18.97500 -0.32 |
19.95 | 18.35 | 18.95 | 7,653,774 |
| 24 Aug 21 |
19.30000 +0.10 |
19.65 | 18.61 | 19.05 | 1,167,085 |
| 23 Aug 21 |
19.20000 -0.55 |
20.20 | 18.65 | 20.20 | 616,730 |
| 20 Aug 21 |
19.75000 -0.25 |
20.50 | 18.23 | 20.00 | 1,713,361 |
| 19 Aug 21 |
20.00000 -0.35 |
20.70 | 18.86 | 20.00 | 1,925,071 |
| 18 Aug 21 |
20.35000 -1.05 |
21.90 | 20.00 | 21.00 | 2,030,362 |
| 17 Aug 21 |
21.40000 +0.45 |
21.55 | 20.50 | 21.00 | 735,655 |
| 16 Aug 21 |
20.95000 -0.55 |
21.90 | 20.95 | 21.10 | 651,194 |
| 13 Aug 21 |
21.50000 +0.60 |
22.47 | 20.00 | 22.00 | 3,611,664 |
| 12 Aug 21 |
20.90000 -0.45 |
22.00 | 20.61 | 21.00 | 1,004,619 |
| 11 Aug 21 |
21.35000 -0.65 |
22.72 | 20.70 | 22.10 | 2,119,106 |
| 10 Aug 21 |
22.00000 -0.10 |
22.50 | 21.27 | 21.80 | 791,719 |
| 09 Aug 21 |
22.10000 -0.80 |
23.90 | 21.75 | 22.50 | 635,316 |
| 06 Aug 21 |
22.90000 -0.30 |
23.75 | 22.50 | 23.50 | 888,448 |
| 05 Aug 21 |
23.20000 +0.30 |
24.38 | 22.60 | 23.50 | 2,057,561 |
| 04 Aug 21 |
22.90000 +1.50 |
23.51 | 21.20 | 21.30 | 1,915,534 |
| 03 Aug 21 |
21.40000 -0.50 |
22.34 | 20.66 | 21.80 | 938,281 |
| 02 Aug 21 |
21.90000 +1.10 |
22.25 | 20.00 | 21.40 | 845,567 |
| 30 Jul 21 |
20.80000 -0.60 |
21.70 | 20.10 | 20.50 | 530,845 |
| 29 Jul 21 |
21.40000 +0.90 |
21.90 | 20.14 | 20.70 | 5,904,775 |
| 28 Jul 21 |
20.50000 +0.13 |
21.50 | 19.61 | 19.95 | 852,715 |
| 27 Jul 21 |
20.37500 -0.08 |
20.90 | 20.00 | 20.80 | 1,311,787 |
| 26 Jul 21 |
20.45000 +0.45 |
21.40 | 19.60 | 20.50 | 1,577,336 |
| 23 Jul 21 |
20.00000 -0.40 |
21.10 | 19.62 | 20.70 | 3,265,726 |
| 22 Jul 21 |
20.40000 +0.40 |
20.90 | 20.02 | 20.30 | 1,900,829 |
| 21 Jul 21 |
20.00000 -0.30 |
20.83 | 19.50 | 20.10 | 1,857,525 |
| 20 Jul 21 |
20.30000 -0.30 |
21.81 | 20.02 | 21.30 | 1,311,801 |
| 19 Jul 21 |
20.60000 -2.90 |
24.60 | 20.60 | 23.30 | 7,455,512 |
| 16 Jul 21 |
23.50000 +0.70 |
24.28 | 22.20 | 22.20 | 3,196,408 |
| 15 Jul 21 |
22.80000 -0.70 |
24.00 | 22.30 | 23.30 | 2,822,573 |
| 14 Jul 21 |
23.50000 +0.50 |
23.90 | 21.98 | 22.00 | 6,197,136 |
| 13 Jul 21 |
23.00000 -0.75 |
24.05 | 22.20 | 22.60 | 2,068,873 |
| 12 Jul 21 |
23.75000 +0.25 |
24.50 | 22.30 | 23.10 | 1,154,439 |
| 09 Jul 21 |
23.50000 -0.90 |
25.50 | 23.19 | 24.30 | 3,442,211 |
| 08 Jul 21 |
24.40000 +2.20 |
26.19 | 22.00 | 22.00 | 6,625,213 |
| 07 Jul 21 |
22.20000 +0.60 |
23.20 | 21.20 | 21.40 | 2,492,240 |
| 06 Jul 21 |
21.60000 -1.10 |
23.06 | 21.30 | 22.80 | 4,118,719 |
| 05 Jul 21 |
22.70000 +0.40 |
23.20 | 21.48 | 23.00 | 5,967,733 |
| 02 Jul 21 |
22.30000 -0.85 |
24.90 | 21.42 | 23.40 | 12,325,747 |
| 01 Jul 21 |
23.15000 +3.92 |
25.88 | 20.46 | 22.50 | 14,845,570 |
| 30 Jun 21 |
19.22500 +0.23 |
19.45 | 18.50 | 18.70 | 1,480,766 |
| 29 Jun 21 |
19.00000 +1.00 |
19.15 | 17.35 | 18.30 | 1,615,416 |
| 28 Jun 21 |
18.00000 +1.13 |
18.00 | 16.70 | 17.00 | 2,556,988 |
| 25 Jun 21 |
16.87500 +0.02 |
16.88 | 16.50 | 16.75 | 899,649 |
| 24 Jun 21 |
16.85000 +0.45 |
17.00 | 16.40 | 16.70 | 1,637,892 |
| 23 Jun 21 |
16.40000 -0.23 |
17.00 | 16.00 | 16.70 | 3,091,346 |
| 22 Jun 21 |
16.62500 -0.58 |
17.65 | 16.17 | 17.65 | 7,172,564 |
| 21 Jun 21 |
17.20000 -0.35 |
17.75 | 15.63 | 17.10 | 936,750 |
| 18 Jun 21 |
17.55000 -0.18 |
18.95 | 17.15 | 18.40 | 207,388 |
| 17 Jun 21 |
17.72500 +0.02 |
18.45 | 17.10 | 17.15 | 411,494 |
| 16 Jun 21 |
17.70000 -0.80 |
18.70 | 17.30 | 18.50 | 1,342,099 |
| 15 Jun 21 |
18.50000 -0.10 |
18.95 | 18.47 | 18.50 | 1,987,516 |
| 14 Jun 21 |
18.60000 -0.27 |
19.25 | 18.35 | 18.70 | 651,711 |
| 11 Jun 21 |
18.87500 -0.20 |
19.25 | 18.58 | 19.20 | 918,347 |
| 10 Jun 21 |
19.07500 -0.07 |
19.15 | 18.15 | 18.55 | 4,038,053 |
| 09 Jun 21 |
19.15000 +0.13 |
19.50 | 18.58 | 19.00 | 4,022,088 |
| 08 Jun 21 |
19.02500 +0.02 |
19.20 | 18.45 | 19.00 | 3,146,454 |
| 07 Jun 21 |
19.00000 -0.23 |
19.20 | 18.35 | 19.20 | 1,323,061 |
| 04 Jun 21 |
19.22500 +0.20 |
19.45 | 18.41 | 18.55 | 2,747,854 |
| 03 Jun 21 |
19.02500 +0.17 |
19.45 | 18.05 | 19.45 | 1,491,946 |
| 02 Jun 21 |
18.85000 +1.27 |
19.40 | 17.35 | 17.95 | 4,645,444 |
| 01 Jun 21 |
17.57500 -0.02 |
18.40 | 17.52 | 18.40 | 2,269,696 |
| 28 May 21 |
17.60000 -0.30 |
18.18 | 17.40 | 17.80 | 887,243 |
| 27 May 21 |
17.90000 +0.00 |
18.80 | 17.60 | 17.85 | 387,538 |
| 26 May 21 |
17.90000 -0.05 |
18.33 | 17.70 | 17.90 | 376,407 |
| 25 May 21 |
17.95000 -0.25 |
18.55 | 17.50 | 18.55 | 1,633,032 |
| 24 May 21 |
18.20000 -0.25 |
18.50 | 18.00 | 18.20 | 1,288,654 |
| 21 May 21 |
18.45000 -0.15 |
18.95 | 18.20 | 18.40 | 148,943 |
| 20 May 21 |
18.60000 +0.27 |
18.95 | 18.20 | 18.25 | 585,554 |
| 19 May 21 |
18.32500 -0.17 |
18.52 | 18.00 | 18.45 | 569,253 |
| 18 May 21 |
18.50000 -0.27 |
19.00 | 18.25 | 18.40 | 619,867 |
| 17 May 21 |
18.77500 +0.07 |
19.43 | 18.20 | 18.65 | 1,239,985 |
| 14 May 21 |
18.70000 -0.17 |
19.00 | 18.20 | 18.80 | 790,795 |
| 13 May 21 |
18.87500 -0.83 |
20.30 | 18.24 | 18.80 | 1,142,550 |
| 12 May 21 |
19.70000 +0.30 |
20.00 | 18.60 | 19.15 | 1,382,178 |
| 11 May 21 |
19.40000 -1.05 |
20.90 | 19.16 | 20.90 | 1,795,406 |
| 10 May 21 |
20.45000 +0.40 |
20.90 | 19.80 | 20.10 | 1,872,312 |
| 07 May 21 |
20.05000 +0.15 |
20.90 | 19.82 | 20.00 | 1,489,319 |
| 06 May 21 |
19.90000 +0.00 |
20.00 | 19.55 | 19.80 | 1,000,859 |
| 05 May 21 |
19.90000 +0.10 |
21.60 | 19.23 | 19.95 | 1,718,852 |
| 04 May 21 |
19.80000 -0.80 |
21.00 | 19.60 | 20.00 | 665,239 |
| 30 Apr 21 |
20.60000 +0.15 |
20.73 | 19.80 | 20.00 | 1,398,972 |
| 29 Apr 21 |
20.45000 +0.10 |
21.00 | 19.92 | 20.30 | 840,442 |
| 28 Apr 21 |
20.35000 -0.40 |
21.50 | 20.19 | 20.90 | 681,063 |
| 27 Apr 21 |
20.75000 -0.60 |
21.90 | 20.33 | 21.50 | 2,430,489 |
| 26 Apr 21 |
21.35000 +0.00 |
22.00 | 21.16 | 22.00 | 192,837 |
| 23 Apr 21 |
21.35000 +0.15 |
22.00 | 20.10 | 21.50 | 482,879 |
| 22 Apr 21 |
21.20000 +0.40 |
22.80 | 20.00 | 22.80 | 581,177 |
| 21 Apr 21 |
20.80000 -1.00 |
22.14 | 20.55 | 22.10 | 686,205 |
| 20 Apr 21 |
21.80000 +1.30 |
22.64 | 20.30 | 21.30 | 2,232,954 |
| 19 Apr 21 |
20.50000 -0.10 |
20.90 | 19.05 | 20.00 | 720,872 |
| 16 Apr 21 |
20.60000 -0.10 |
21.10 | 20.10 | 20.10 | 623,279 |
| 15 Apr 21 |
20.70000 +0.20 |
21.90 | 20.00 | 21.90 | 349,692 |
| 14 Apr 21 |
20.50000 -0.85 |
22.90 | 20.00 | 21.50 | 1,300,690 |
| 13 Apr 21 |
21.35000 -2.30 |
25.80 | 21.00 | 23.50 | 2,074,051 |
| 12 Apr 21 |
23.65000 +2.10 |
24.50 | 21.10 | 22.10 | 2,392,177 |
| 09 Apr 21 |
21.55000 +0.05 |
22.51 | 21.00 | 21.90 | 1,490,105 |
| 08 Apr 21 |
21.50000 +1.25 |
22.00 | 20.00 | 21.00 | 1,149,594 |
| 07 Apr 21 |
20.25000 -0.52 |
22.00 | 19.99 | 21.00 | 1,044,021 |
| 06 Apr 21 |
20.77500 +1.40 |
22.00 | 19.05 | 19.75 | 1,495,575 |
| 01 Apr 21 |
19.37500 +0.13 |
20.30 | 18.53 | 19.75 | 599,299 |
| 31 Mar 21 |
19.25000 -1.55 |
20.20 | 18.00 | 19.70 | 771,877 |
| 30 Mar 21 |
20.80000 +1.10 |
22.40 | 19.50 | 22.00 | 500,037 |
| 29 Mar 21 |
19.70000 -0.65 |
21.40 | 19.28 | 19.80 | 777,012 |
| 26 Mar 21 |
20.35000 -0.45 |
21.80 | 19.10 | 21.80 | 204,696 |
| 25 Mar 21 |
20.80000 -0.50 |
21.80 | 19.10 | 20.60 | 525,334 |
| 24 Mar 21 |
21.30000 -0.70 |
23.60 | 20.60 | 23.20 | 167,281 |
| 23 Mar 21 |
22.00000 +1.40 |
23.40 | 21.00 | 21.00 | 92,595 |
| 22 Mar 21 |
20.60000 -1.70 |
23.40 | 20.60 | 23.40 | 236,253 |
| 19 Mar 21 |
22.30000 +0.30 |
23.60 | 21.00 | 23.00 | 964,490 |
| 18 Mar 21 |
22.00000 +0.00 |
23.00 | 20.66 | 21.00 | 435,390 |
| 17 Mar 21 |
22.00000 +0.00 |
22.80 | 20.38 | 21.60 | 2,601,072 |
| 16 Mar 21 |
22.00000 +2.40 |
23.00 | 19.65 | 21.40 | 2,256,741 |
| 15 Mar 21 |
19.60000 -0.10 |
21.80 | 19.10 | 20.00 | 322,722 |
| 12 Mar 21 |
19.70000 -0.60 |
22.00 | 19.12 | 19.60 | 912,522 |
| 11 Mar 21 |
20.30000 +1.10 |
21.80 | 19.20 | 20.20 | 207,077 |
| 10 Mar 21 |
19.20000 -1.60 |
21.00 | 18.60 | 19.70 | 1,427,138 |
| 09 Mar 21 |
20.80000 +0.40 |
21.00 | 19.00 | 19.40 | 3,429,804 |
| 08 Mar 21 |
20.40000 -0.10 |
21.40 | 19.10 | 21.00 | 310,447 |
| 05 Mar 21 |
20.50000 +0.50 |
21.40 | 19.00 | 20.20 | 889,373 |
| 04 Mar 21 |
20.00000 -0.20 |
21.00 | 18.35 | 19.00 | 1,807,984 |
| 03 Mar 21 |
20.20000 -1.30 |
22.80 | 19.12 | 21.00 | 801,749 |
| 02 Mar 21 |
21.50000 -1.50 |
25.00 | 21.36 | 22.00 | 1,132,460 |
| 01 Mar 21 |
23.00000 +0.50 |
26.00 | 22.00 | 24.00 | 1,740,161 |
| 26 Feb 21 |
22.50000 +1.00 |
24.00 | 20.00 | 21.00 | 1,243,400 |
| 25 Feb 21 |
21.50000 -0.10 |
23.00 | 20.49 | 22.00 | 1,273,195 |
| 24 Feb 21 |
21.60000 +0.60 |
23.00 | 20.00 | 21.00 | 1,779,184 |
| 23 Feb 21 |
21.00000 +0.80 |
22.00 | 19.85 | 21.40 | 492,031 |
| 22 Feb 21 |
20.20000 -2.00 |
24.00 | 18.90 | 22.20 | 1,005,898 |
| 19 Feb 21 |
22.20000 -0.10 |
23.90 | 20.40 | 21.42 | 371,006 |
| 18 Feb 21 |
22.30000 +0.30 |
23.00 | 20.20 | 20.80 | 584,759 |
| 17 Feb 21 |
22.00000 +1.00 |
23.00 | 20.60 | 20.60 | 656,123 |
| 16 Feb 21 |
21.00000 -0.50 |
23.00 | 20.00 | 20.00 | 403,028 |
| 15 Feb 21 |
21.50000 -1.00 |
24.00 | 19.50 | 23.00 | 1,245,349 |
| 12 Feb 21 |
22.50000 -0.40 |
23.30 | 21.70 | 22.00 | 194,072 |
| 11 Feb 21 |
22.90000 +0.00 |
23.80 | 21.24 | 21.40 | 399,346 |
| 10 Feb 21 |
22.90000 -0.60 |
24.30 | 21.40 | 23.00 | 451,826 |
| 09 Feb 21 |
23.50000 +1.50 |
27.00 | 20.20 | 23.20 | 1,043,428 |
| 08 Feb 21 |
22.00000 -1.50 |
24.00 | 21.00 | 23.38 | 401,487 |
| 05 Feb 21 |
23.50000 -0.90 |
24.80 | 20.20 | 24.00 | 845,113 |
| 04 Feb 21 |
24.40000 +1.90 |
25.00 | 21.20 | 22.20 | 802,755 |
| 03 Feb 21 |
22.50000 -0.80 |
25.00 | 22.00 | 24.40 | 446,607 |
| 02 Feb 21 |
23.30000 -1.40 |
26.00 | 22.00 | 24.00 | 517,633 |
| 01 Feb 21 |
24.70000 +0.10 |
25.80 | 23.17 | 25.80 | 361,527 |
| 29 Jan 21 |
24.60000 -1.30 |
27.00 | 23.40 | 25.80 | 310,898 |
| 28 Jan 21 |
25.90000 -0.60 |
27.00 | 22.74 | 26.60 | 2,010,316 |
| 27 Jan 21 |
26.50000 +1.30 |
27.00 | 24.40 | 26.00 | 1,971,093 |
| 26 Jan 21 |
25.20000 -0.90 |
27.00 | 23.20 | 27.00 | 1,715,536 |
| 25 Jan 21 |
26.10000 +2.30 |
28.00 | 23.00 | 24.00 | 5,683,487 |
| 22 Jan 21 |
23.80000 +5.00 |
23.92 | 18.00 | 20.60 | 3,543,683 |
| 21 Jan 21 |
18.80000 +1.30 |
20.00 | 16.50 | 16.60 | 1,323,419 |
| 20 Jan 21 |
17.50000 -1.50 |
20.00 | 16.08 | 18.00 | 3,118,342 |
| 19 Jan 21 |
19.00000 +4.50 |
24.50 | 17.04 | 19.00 | 9,701,681 |
| 18 Jan 21 |
14.50000 +0.50 |
15.98 | 13.82 | 14.80 | 1,556,714 |
| 15 Jan 21 |
14.00000 +0.20 |
14.00 | 12.87 | 13.60 | 1,148,286 |
| 14 Jan 21 |
13.80000 -1.00 |
15.62 | 13.56 | 15.60 | 747,869 |
| 13 Jan 21 |
14.80000 +0.55 |
15.00 | 14.31 | 14.70 | 572,614 |
| 12 Jan 21 |
14.25000 -0.50 |
15.12 | 14.00 | 15.00 | 475,784 |
| 11 Jan 21 |
14.75000 +0.70 |
14.98 | 14.15 | 14.60 | 180,440 |
| 08 Jan 21 |
14.05000 -0.60 |
15.00 | 13.50 | 15.00 | 373,895 |
| 07 Jan 21 |
14.65000 +0.05 |
15.00 | 14.30 | 15.00 | 200,271 |
| 06 Jan 21 |
14.60000 +0.25 |
16.00 | 13.70 | 14.50 | 1,075,982 |
| 05 Jan 21 |
14.35000 +0.50 |
14.50 | 13.27 | 14.50 | 268,557 |
| 04 Jan 21 |
13.85000 +1.35 |
14.50 | 12.92 | 13.40 | 2,088,613 |
| 31 Dec 20 |
12.50000 +0.00 |
13.00 | 12.00 | 13.00 | 283,413 |
| 30 Dec 20 |
12.50000 +0.50 |
13.00 | 11.50 | 12.00 | 1,245,406 |
| 29 Dec 20 |
12.00000 +0.10 |
12.58 | 11.50 | 12.50 | 1,091,320 |
| 24 Dec 20 |
11.90000 -0.05 |
12.50 | 11.50 | 12.50 | 716,667 |
| 23 Dec 20 |
11.95000 -0.30 |
12.38 | 11.52 | 12.20 | 390,312 |
| 22 Dec 20 |
12.25000 -0.10 |
12.25 | 12.00 | 12.00 | 44,172 |
| 21 Dec 20 |
12.35000 +0.20 |
12.50 | 11.37 | 12.50 | 445,720 |
| 18 Dec 20 |
12.15000 -0.20 |
12.50 | 12.00 | 12.50 | 382,477 |
| 17 Dec 20 |
12.35000 +0.15 |
12.50 | 11.50 | 12.40 | 886,332 |
| 16 Dec 20 |
12.20000 -0.35 |
12.64 | 11.98 | 12.40 | 414,988 |
| 15 Dec 20 |
12.55000 -0.60 |
12.93 | 12.20 | 12.80 | 465,582 |
| 14 Dec 20 |
13.15000 +0.40 |
13.15 | 12.48 | 12.80 | 200,790 |
| 11 Dec 20 |
12.75000 -0.35 |
13.00 | 12.43 | 12.70 | 471,443 |
| 10 Dec 20 |
13.10000 +0.05 |
13.10 | 12.35 | 12.60 | 137,547 |
| 09 Dec 20 |
13.05000 -0.05 |
13.14 | 12.37 | 12.70 | 677,119 |
| 08 Dec 20 |
13.10000 -0.25 |
14.00 | 12.60 | 13.00 | 197,933 |
| 07 Dec 20 |
13.35000 +0.40 |
13.70 | 12.55 | 13.00 | 307,363 |
| 04 Dec 20 |
12.95000 +0.10 |
13.10 | 12.50 | 13.00 | 407,476 |
| 03 Dec 20 |
12.85000 -0.75 |
14.00 | 12.50 | 14.00 | 596,324 |
| 02 Dec 20 |
13.60000 -0.35 |
14.00 | 12.98 | 14.00 | 1,369,820 |
| 01 Dec 20 |
13.95000 +0.15 |
14.00 | 13.69 | 13.80 | 1,661,653 |
| 30 Nov 20 |
13.80000 +0.15 |
14.75 | 13.68 | 14.40 | 495,486 |
| 27 Nov 20 |
13.65000 -0.05 |
14.00 | 13.60 | 13.70 | 541,069 |
| 26 Nov 20 |
13.70000 +0.20 |
14.00 | 13.20 | 13.50 | 102,547 |
| 25 Nov 20 |
13.50000 -0.70 |
14.34 | 13.00 | 14.00 | 384,099 |
| 24 Nov 20 |
14.20000 -0.05 |
14.20 | 13.40 | 13.40 | 674,965 |
| 23 Nov 20 |
14.25000 -0.80 |
15.00 | 13.16 | 15.00 | 859,454 |
| 20 Nov 20 |
15.05000 -0.35 |
16.00 | 14.40 | 16.00 | 387,473 |
| 19 Nov 20 |
15.40000 +0.50 |
15.40 | 14.43 | 14.50 | 232,466 |
| 18 Nov 20 |
14.90000 -0.10 |
16.50 | 14.72 | 15.70 | 844,610 |
| 17 Nov 20 |
15.00000 -0.10 |
15.42 | 14.89 | 15.00 | 380,457 |
| 16 Nov 20 |
15.10000 -1.35 |
16.64 | 14.80 | 16.20 | 751,163 |
| 13 Nov 20 |
16.45000 +0.35 |
16.71 | 15.75 | 16.30 | 230,906 |
| 12 Nov 20 |
16.10000 +1.25 |
16.14 | 15.07 | 16.00 | 1,184,623 |
| 11 Nov 20 |
14.85000 +0.05 |
15.90 | 14.00 | 14.00 | 1,610,835 |
| 10 Nov 20 |
14.80000 -0.70 |
15.72 | 13.20 | 15.30 | 3,422,014 |
| 09 Nov 20 |
15.50000 -1.65 |
17.75 | 14.60 | 17.00 | 1,404,103 |
| 06 Nov 20 |
17.15000 -1.35 |
18.61 | 16.63 | 18.20 | 1,146,465 |
| 05 Nov 20 |
18.50000 +0.70 |
18.61 | 17.91 | 18.20 | 196,368 |
| 04 Nov 20 |
17.80000 -0.45 |
18.75 | 17.63 | 18.00 | 91,156 |
| 03 Nov 20 |
18.25000 +1.05 |
19.00 | 17.80 | 18.50 | 333,499 |
| 02 Nov 20 |
17.20000 -0.15 |
17.60 | 16.70 | 16.70 | 210,399 |
| 30 Oct 20 |
17.35000 +0.15 |
17.44 | 16.08 | 17.00 | 146,591 |
| 29 Oct 20 |
17.20000 +0.00 |
17.30 | 16.32 | 16.70 | 294,382 |
| 28 Oct 20 |
17.20000 +0.00 |
17.52 | 16.50 | 16.50 | 534,444 |
| 27 Oct 20 |
17.20000 -1.10 |
19.00 | 16.83 | 19.00 | 730,925 |
| 26 Oct 20 |
18.30000 -0.55 |
20.00 | 17.75 | 19.70 | 713,801 |
| 23 Oct 20 |
18.85000 +1.65 |
19.48 | 17.40 | 18.50 | 973,387 |
| 22 Oct 20 |
17.20000 -1.25 |
18.87 | 17.10 | 17.50 | 802,234 |
| 21 Oct 20 |
18.45000 +2.30 |
18.93 | 16.00 | 16.00 | 1,534,975 |
| 20 Oct 20 |
16.15000 +0.65 |
16.34 | 15.32 | 16.00 | 836,219 |
| 19 Oct 20 |
15.50000 +0.00 |
15.66 | 15.00 | 15.00 | 1,103,376 |
| 16 Oct 20 |
15.50000 +0.60 |
15.50 | 14.60 | 15.50 | 700,008 |
| 15 Oct 20 |
14.90000 -0.25 |
15.11 | 14.60 | 15.11 | 537,784 |
| 14 Oct 20 |
15.15000 +0.00 |
15.15 | 14.75 | 15.15 | 195,875 |
| 13 Oct 20 |
15.15000 +0.05 |
15.15 | 14.50 | 15.10 | 236,440 |
| 12 Oct 20 |
15.10000 +0.95 |
15.10 | 14.20 | 14.20 | 1,379,793 |
| 09 Oct 20 |
14.15000 -0.50 |
14.54 | 14.00 | 14.54 | 645,699 |
| 08 Oct 20 |
14.65000 -0.50 |
14.94 | 14.65 | 14.94 | 107,362 |
| 07 Oct 20 |
15.15000 +0.00 |
15.15 | 14.81 | 15.15 | 194,686 |
| 06 Oct 20 |
15.15000 +0.00 |
15.15 | 14.82 | 15.15 | 177,795 |
| 05 Oct 20 |
15.15000 -0.10 |
15.15 | 14.96 | 15.15 | 370,235 |
| 02 Oct 20 |
15.25000 +0.00 |
15.25 | 15.00 | 15.25 | 167,217 |
| 01 Oct 20 |
15.25000 +0.00 |
15.25 | 14.93 | 15.25 | 76,101 |
| 30 Sep 20 |
15.25000 +0.00 |
15.25 | 14.75 | 15.25 | 76,056 |
| 29 Sep 20 |
15.25000 +0.10 |
15.25 | 14.75 | 15.25 | 392,725 |
| 28 Sep 20 |
15.15000 +0.00 |
15.15 | 14.90 | 15.15 | 1,110,055 |
| 25 Sep 20 |
15.15000 +0.00 |
15.20 | 14.40 | 15.15 | 121,096 |
| 24 Sep 20 |
15.15000 +0.00 |
15.15 | 14.93 | 15.15 | 94,828 |
| 23 Sep 20 |
15.15000 +0.00 |
15.15 | 14.97 | 15.15 | 46,511 |
| 22 Sep 20 |
15.15000 -0.10 |
15.20 | 14.50 | 15.20 | 131,136 |
| 21 Sep 20 |
15.25000 -0.50 |
15.65 | 14.60 | 15.65 | 1,178,243 |
| 18 Sep 20 |
15.75000 -1.00 |
16.65 | 15.00 | 16.65 | 549,802 |
| 17 Sep 20 |
16.75000 +0.50 |
17.15 | 16.30 | 16.50 | 562,117 |
| 16 Sep 20 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 512,553 |
| 15 Sep 20 |
16.25000 -0.15 |
16.25 | 15.61 | 16.00 | 180,471 |
| 14 Sep 20 |
16.40000 +0.75 |
16.40 | 15.80 | 15.80 | 316,528 |
| 11 Sep 20 |
15.65000 +0.00 |
15.70 | 15.56 | 15.65 | 552,276 |
| 10 Sep 20 |
15.65000 +1.40 |
15.80 | 14.00 | 14.25 | 1,203,851 |
| 09 Sep 20 |
14.25000 +0.40 |
14.96 | 13.80 | 13.95 | 635,545 |
| 08 Sep 20 |
13.85000 -0.30 |
14.11 | 13.30 | 14.11 | 1,342,993 |
| 07 Sep 20 |
14.15000 +0.00 |
14.20 | 13.60 | 14.15 | 186,600 |
| 04 Sep 20 |
14.15000 +0.00 |
14.15 | 13.85 | 14.15 | 165,740 |
| 03 Sep 20 |
14.15000 +0.00 |
14.18 | 13.93 | 14.15 | 255,174 |
| 02 Sep 20 |
14.15000 -0.75 |
14.87 | 14.10 | 14.87 | 321,736 |
| 01 Sep 20 |
14.90000 +0.05 |
15.20 | 14.52 | 15.15 | 641,142 |
| 28 Aug 20 |
14.85000 -0.25 |
15.00 | 14.50 | 14.85 | 318,299 |
| 27 Aug 20 |
15.10000 -0.15 |
15.40 | 14.19 | 15.25 | 158,393 |
| 26 Aug 20 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 162,897 |
| 25 Aug 20 |
15.25000 +0.00 |
15.27 | 14.70 | 15.25 | 3,549,764 |
| 24 Aug 20 |
15.25000 +0.25 |
15.34 | 14.55 | 15.00 | 389,385 |
| 21 Aug 20 |
15.00000 -0.75 |
17.50 | 14.18 | 15.75 | 1,331,975 |
| 20 Aug 20 |
15.75000 -1.00 |
16.82 | 15.20 | 16.75 | 900,813 |
| 19 Aug 20 |
16.75000 -1.00 |
18.00 | 16.55 | 18.00 | 909,173 |
| 18 Aug 20 |
17.75000 -0.25 |
18.12 | 17.50 | 18.00 | 213,389 |
| 17 Aug 20 |
18.00000 +0.25 |
18.13 | 17.60 | 17.75 | 302,348 |
| 14 Aug 20 |
17.75000 +0.00 |
18.00 | 17.51 | 17.75 | 102,032 |
| 13 Aug 20 |
17.75000 +0.00 |
18.00 | 17.70 | 17.75 | 237,203 |
| 12 Aug 20 |
17.75000 -1.25 |
19.00 | 17.60 | 19.00 | 388,933 |
| 11 Aug 20 |
19.00000 -0.75 |
20.00 | 19.00 | 19.75 | 449,011 |
| 10 Aug 20 |
19.75000 +0.35 |
20.00 | 19.10 | 19.40 | 944,164 |
| 07 Aug 20 |
19.40000 -0.25 |
20.00 | 19.10 | 19.65 | 1,117,580 |
| 06 Aug 20 |
19.65000 -0.55 |
20.50 | 19.30 | 20.20 | 1,053,789 |
| 05 Aug 20 |
20.20000 +4.20 |
21.00 | 17.50 | 17.75 | 6,710,431 |
| 04 Aug 20 |
16.00000 -0.15 |
16.50 | 15.62 | 16.15 | 233,434 |
| 03 Aug 20 |
16.15000 +0.90 |
16.38 | 15.06 | 15.25 | 645,971 |
| 31 Jul 20 |
15.25000 -0.25 |
16.00 | 15.05 | 15.50 | 627,510 |
| 30 Jul 20 |
15.50000 +0.25 |
16.30 | 15.20 | 16.00 | 468,382 |
| 29 Jul 20 |
15.25000 +0.00 |
15.25 | 15.00 | 15.25 | 390,920 |
| 28 Jul 20 |
15.25000 -0.25 |
15.80 | 15.15 | 15.50 | 1,039,736 |
| 27 Jul 20 |
15.50000 +0.00 |
16.00 | 15.00 | 15.50 | 700,763 |
| 24 Jul 20 |
15.50000 +0.00 |
15.70 | 15.00 | 15.50 | 834,267 |
| 23 Jul 20 |
15.50000 +1.75 |
17.00 | 15.00 | 16.00 | 2,401,248 |
| 22 Jul 20 |
13.75000 -0.20 |
13.75 | 13.75 | 13.75 | 598,580 |
| 21 Jul 20 |
13.95000 +0.00 |
14.20 | 13.90 | 13.95 | 123,652 |
| 20 Jul 20 |
13.95000 +0.00 |
14.18 | 13.80 | 13.95 | 292,414 |
| 17 Jul 20 |
13.95000 -0.05 |
14.66 | 13.89 | 14.00 | 301,826 |
| 16 Jul 20 |
14.00000 +0.00 |
14.35 | 13.76 | 14.00 | 93,771 |
| 15 Jul 20 |
14.00000 +0.50 |
14.71 | 13.27 | 13.50 | 445,720 |
| 14 Jul 20 |
13.50000 -0.25 |
13.95 | 13.00 | 13.75 | 1,167,700 |
| 13 Jul 20 |
13.75000 +0.60 |
14.00 | 13.06 | 13.15 | 514,658 |
| 10 Jul 20 |
13.15000 +0.25 |
13.29 | 12.50 | 12.90 | 353,205 |
| 09 Jul 20 |
12.90000 -1.60 |
15.30 | 12.75 | 15.30 | 2,586,468 |
| 08 Jul 20 |
14.50000 -0.50 |
15.08 | 13.54 | 15.00 | 1,961,230 |
| 07 Jul 20 |
15.00000 +1.15 |
15.40 | 13.76 | 13.85 | 2,684,080 |
| 06 Jul 20 |
13.85000 +1.85 |
14.00 | 12.35 | 12.45 | 2,043,394 |
| 03 Jul 20 |
12.00000 +0.50 |
12.72 | 11.00 | 11.50 | 1,322,024 |
| 02 Jul 20 |
11.50000 +0.75 |
11.78 | 10.42 | 10.75 | 2,718,544 |
| 01 Jul 20 |
10.75000 +1.25 |
11.00 | 9.70 | 9.75 | 2,906,320 |
| 30 Jun 20 |
9.50000 -1.00 |
10.88 | 9.05 | 10.50 | 1,242,772 |
| 29 Jun 20 |
10.50000 +0.00 |
10.50 | 9.65 | 10.50 | 832,210 |
| 26 Jun 20 |
10.50000 +0.00 |
10.90 | 10.00 | 10.50 | 4,749,194 |
| 25 Jun 20 |
10.50000 +0.75 |
10.75 | 9.52 | 9.75 | 863,315 |
| 24 Jun 20 |
9.75000 -0.50 |
10.30 | 9.52 | 10.25 | 1,220,641 |
| 23 Jun 20 |
10.25000 +0.50 |
10.49 | 9.95 | 9.95 | 1,594,986 |
| 22 Jun 20 |
9.75000 +1.50 |
10.40 | 8.80 | 8.80 | 2,347,199 |
| 19 Jun 20 |
8.25000 +0.00 |
8.50 | 8.16 | 8.25 | 73,394 |
| 18 Jun 20 |
8.25000 +0.00 |
8.40 | 8.16 | 8.25 | 23,048 |
| 17 Jun 20 |
8.25000 +0.00 |
8.40 | 8.20 | 8.25 | 123,935 |
| 16 Jun 20 |
8.25000 -0.25 |
8.75 | 8.00 | 8.50 | 830,008 |
| 15 Jun 20 |
8.50000 +0.00 |
8.75 | 8.27 | 8.50 | 323,324 |
| 12 Jun 20 |
8.50000 +0.00 |
8.65 | 8.15 | 8.50 | 120,004 |
| 11 Jun 20 |
8.50000 +0.00 |
8.69 | 8.00 | 8.50 | 424,909 |
| 10 Jun 20 |
8.50000 +0.00 |
8.64 | 8.30 | 8.50 | 101,892 |
| 09 Jun 20 |
8.50000 +0.00 |
8.69 | 8.00 | 8.50 | 392,257 |
| 08 Jun 20 |
8.50000 +0.00 |
8.75 | 8.30 | 8.50 | 279,907 |
| 05 Jun 20 |
8.50000 +0.25 |
8.90 | 8.00 | 8.40 | 1,840,244 |
| 04 Jun 20 |
8.25000 -0.15 |
8.50 | 8.25 | 8.40 | 146,910 |
| 03 Jun 20 |
8.40000 -0.40 |
8.65 | 8.05 | 8.65 | 656,428 |
| 02 Jun 20 |
8.80000 +0.05 |
8.90 | 8.51 | 8.75 | 71,429 |
| 01 Jun 20 |
8.75000 +0.13 |
9.50 | 8.50 | 8.63 | 1,628,701 |
| 29 May 20 |
8.62500 +0.00 |
9.00 | 8.38 | 8.63 | 474,701 |
| 28 May 20 |
8.62500 +0.25 |
8.77 | 8.25 | 8.38 | 1,809,201 |
| 27 May 20 |
8.37500 +0.13 |
8.50 | 8.00 | 8.25 | 10,619,772 |
| 26 May 20 |
8.25000 -0.38 |
8.75 | 7.80 | 8.63 | 1,118,346 |
| 22 May 20 |
8.62500 -0.50 |
9.00 | 8.33 | 9.00 | 438,348 |
| 21 May 20 |
9.12500 +0.38 |
9.35 | 8.60 | 8.75 | 2,180,171 |
| 20 May 20 |
8.75000 -0.13 |
9.25 | 8.60 | 8.88 | 759,886 |
| 19 May 20 |
8.87500 +0.23 |
9.48 | 8.30 | 8.65 | 1,879,421 |
| 18 May 20 |
8.65000 +0.40 |
9.10 | 8.30 | 8.30 | 2,478,509 |
| 15 May 20 |
8.25000 +0.13 |
8.49 | 8.00 | 8.13 | 920,884 |
| 14 May 20 |
8.12500 +0.50 |
8.38 | 7.60 | 7.63 | 1,965,441 |
| 13 May 20 |
7.62500 -0.13 |
7.75 | 7.05 | 7.75 | 1,724,970 |
| 12 May 20 |
7.75000 +0.00 |
8.25 | 7.00 | 7.75 | 3,330,665 |
| 11 May 20 |
7.75000 -1.75 |
8.35 | 7.00 | 8.25 | 4,092,054 |
| 07 May 20 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 367,031 |
| 06 May 20 |
9.50000 +0.00 |
9.60 | 9.50 | 9.50 | 10,000 |
| 05 May 20 |
9.50000 +0.00 |
10.00 | 9.50 | 9.50 | 85,939 |
| 04 May 20 |
9.50000 -0.50 |
9.90 | 9.15 | 9.90 | 309,874 |
| 01 May 20 |
10.00000 -0.25 |
10.25 | 10.00 | 10.25 | 65,437 |
| 30 Apr 20 |
10.25000 +0.00 |
11.00 | 10.25 | 10.25 | 119,456 |
| 29 Apr 20 |
10.25000 +0.15 |
10.50 | 9.15 | 10.10 | 566,353 |
| 28 Apr 20 |
10.10000 +0.58 |
10.50 | 9.50 | 9.52 | 1,145,826 |
| 27 Apr 20 |
9.52500 +0.00 |
9.54 | 9.44 | 9.52 | 117,935 |
| 24 Apr 20 |
9.52500 +0.00 |
9.52 | 9.39 | 9.52 | 7,454 |
| 23 Apr 20 |
9.52500 +0.00 |
9.52 | 9.39 | 9.52 | 1,464 |
| 22 Apr 20 |
9.52500 -0.33 |
9.70 | 9.39 | 9.70 | 58,127 |
| 21 Apr 20 |
9.85000 +0.00 |
9.85 | 9.50 | 9.85 | 45,000 |
| 20 Apr 20 |
9.85000 +0.00 |
9.85 | 9.54 | 9.85 | 82,064 |
| 17 Apr 20 |
9.85000 +0.40 |
9.90 | 9.85 | 9.85 | 12,182 |
| 16 Apr 20 |
9.45000 +0.10 |
9.50 | 9.45 | 9.45 | 38,597 |
| 15 Apr 20 |
9.35000 +0.10 |
9.35 | 9.30 | 9.30 | 32,258 |
| 14 Apr 20 |
9.25000 +0.20 |
9.25 | 8.70 | 9.05 | 111,068 |
| 09 Apr 20 |
9.05000 +0.00 |
9.05 | 8.05 | 9.05 | 128,996 |
| 08 Apr 20 |
9.05000 -0.10 |
9.05 | 8.40 | 9.05 | 166,292 |
| 07 Apr 20 |
9.15000 +0.50 |
9.45 | 8.65 | 8.65 | 405,492 |
| 06 Apr 20 |
8.65000 -0.10 |
8.70 | 8.00 | 8.70 | 556,267 |
| 03 Apr 20 |
8.75000 -0.38 |
8.75 | 8.05 | 8.75 | 52,353 |
| 02 Apr 20 |
9.12500 -0.13 |
9.13 | 8.50 | 9.13 | 648,500 |
| 01 Apr 20 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 820,645 |
| 31 Mar 20 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 30 Mar 20 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 7,585 |
| 27 Mar 20 |
9.25000 -0.04 |
9.25 | 8.55 | 9.25 | 16,713 |
| 26 Mar 20 |
9.29000 +0.00 |
9.29 | 9.16 | 9.29 | 5,000 |
| 25 Mar 20 |
9.29000 +0.00 |
9.29 | 9.29 | 9.29 | 0 |
| 24 Mar 20 |
9.29000 +0.00 |
9.29 | 8.80 | 9.29 | 25,000 |
| 23 Mar 20 |
9.29000 -0.46 |
9.32 | 9.11 | 9.32 | 50,000 |
| 20 Mar 20 |
9.75000 +0.00 |
9.90 | 9.50 | 9.75 | 20,646 |
| 19 Mar 20 |
9.75000 +0.00 |
10.00 | 9.20 | 9.75 | 52,000 |
| 18 Mar 20 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 17 Mar 20 |
9.75000 -1.00 |
10.55 | 9.50 | 10.55 | 41,977 |
| 16 Mar 20 |
10.75000 -1.25 |
12.13 | 10.74 | 12.13 | 130,907 |
| 13 Mar 20 |
12.00000 -0.25 |
12.13 | 11.44 | 12.13 | 146,103 |
| 12 Mar 20 |
12.25000 -0.25 |
12.25 | 11.85 | 12.25 | 74,959 |
| 11 Mar 20 |
12.50000 +0.00 |
12.50 | 11.70 | 12.50 | 210,000 |
| 10 Mar 20 |
12.50000 +0.50 |
12.50 | 11.75 | 12.50 | 970,184 |
| 09 Mar 20 |
12.00000 -0.38 |
12.45 | 11.77 | 12.38 | 250,197 |
| 06 Mar 20 |
12.37500 +0.00 |
12.75 | 12.00 | 12.38 | 110,145 |
| 05 Mar 20 |
12.37500 +0.00 |
12.75 | 12.30 | 12.38 | 96,225 |
| 04 Mar 20 |
12.37500 +0.10 |
12.73 | 11.90 | 12.27 | 315,367 |
| 03 Mar 20 |
12.27500 +0.20 |
12.75 | 11.90 | 12.27 | 96,983 |
| 02 Mar 20 |
12.07500 +0.45 |
12.49 | 11.65 | 11.75 | 216,198 |
| 28 Feb 20 |
11.62500 +0.00 |
11.93 | 11.25 | 11.63 | 730,169 |
| 27 Feb 20 |
11.62500 +0.48 |
11.75 | 11.02 | 11.15 | 376,028 |
| 26 Feb 20 |
11.15000 -0.35 |
11.27 | 10.63 | 11.27 | 133,881 |
| 25 Feb 20 |
11.50000 +0.00 |
11.70 | 11.27 | 11.50 | 99,011 |
| 24 Feb 20 |
11.50000 +0.00 |
11.50 | 11.48 | 11.50 | 224,808 |
| 21 Feb 20 |
11.50000 +0.00 |
11.50 | 11.25 | 11.50 | 15,942 |
| 20 Feb 20 |
11.50000 +0.00 |
11.50 | 11.45 | 11.50 | 2,247 |
| 19 Feb 20 |
11.50000 +0.25 |
11.50 | 11.00 | 11.25 | 269,797 |
| 18 Feb 20 |
11.25000 +0.25 |
11.48 | 11.06 | 11.06 | 954,871 |
| 17 Feb 20 |
11.00000 -0.50 |
11.50 | 10.60 | 11.50 | 565,675 |
| 14 Feb 20 |
11.50000 -0.50 |
11.75 | 11.00 | 11.75 | 110,193 |
| 13 Feb 20 |
12.00000 +0.00 |
12.00 | 11.80 | 12.00 | 186,925 |
| 12 Feb 20 |
12.00000 +0.38 |
12.25 | 11.38 | 11.63 | 251,925 |
| 11 Feb 20 |
11.62500 +0.25 |
11.63 | 11.30 | 11.38 | 91,414 |
| 10 Feb 20 |
11.37500 +0.63 |
11.55 | 10.90 | 10.90 | 1,057,711 |
| 07 Feb 20 |
10.75000 +0.00 |
10.90 | 10.75 | 10.75 | 1,193 |
| 06 Feb 20 |
10.75000 -0.13 |
10.95 | 10.54 | 10.88 | 101,444 |
| 05 Feb 20 |
10.87500 -0.13 |
11.20 | 10.66 | 10.88 | 163,335 |
| 04 Feb 20 |
11.00000 -0.75 |
11.50 | 10.65 | 11.50 | 161,822 |
| 03 Feb 20 |
11.75000 +0.25 |
11.75 | 11.19 | 11.63 | 238,649 |
| 31 Jan 20 |
11.50000 +0.25 |
11.72 | 11.26 | 11.26 | 293,360 |
| 30 Jan 20 |
11.25000 -0.38 |
11.98 | 11.17 | 11.88 | 514,035 |
| 29 Jan 20 |
11.62500 -0.50 |
12.16 | 11.63 | 12.13 | 548,441 |
| 28 Jan 20 |
12.12500 -0.63 |
12.85 | 12.00 | 12.85 | 564,132 |
| 27 Jan 20 |
12.75000 +0.50 |
12.88 | 12.50 | 12.50 | 139,668 |
| 24 Jan 20 |
12.25000 +0.00 |
12.50 | 12.10 | 12.25 | 297,000 |
| 23 Jan 20 |
12.25000 -0.38 |
12.60 | 12.02 | 12.60 | 190,490 |
| 22 Jan 20 |
12.62500 -0.13 |
12.82 | 12.37 | 12.75 | 254,514 |
| 21 Jan 20 |
12.75000 +0.13 |
13.13 | 12.54 | 13.13 | 690,086 |
| 20 Jan 20 |
12.62500 +0.00 |
13.25 | 12.55 | 12.63 | 1,066,096 |
| 17 Jan 20 |
12.62500 +0.88 |
12.63 | 11.67 | 11.75 | 300,275 |
| 16 Jan 20 |
11.75000 +0.00 |
12.24 | 11.67 | 11.75 | 190,728 |
| 15 Jan 20 |
11.75000 +1.13 |
13.00 | 11.60 | 11.75 | 780,353 |
| 14 Jan 20 |
10.62500 +0.00 |
10.75 | 10.57 | 10.63 | 91,505 |
| 13 Jan 20 |
10.62500 +0.13 |
10.90 | 10.38 | 10.50 | 85,148 |
| 10 Jan 20 |
10.50000 +0.00 |
10.50 | 10.38 | 10.50 | 4,718 |
| 09 Jan 20 |
10.50000 -0.75 |
11.20 | 10.10 | 11.20 | 1,077,654 |
| 08 Jan 20 |
11.25000 +0.00 |
11.48 | 11.19 | 11.25 | 176,866 |
| 07 Jan 20 |
11.25000 -0.50 |
12.00 | 11.25 | 11.75 | 294,105 |
| 06 Jan 20 |
11.75000 +0.38 |
12.00 | 11.28 | 11.38 | 418,167 |
| 03 Jan 20 |
11.37500 +0.63 |
11.48 | 10.90 | 10.90 | 209,048 |
| 02 Jan 20 |
10.75000 +1.20 |
10.90 | 9.90 | 9.90 | 252,392 |
| 31 Dec 19 |
9.55000 +0.00 |
9.55 | 9.51 | 9.55 | 26,997 |
| 30 Dec 19 |
9.55000 +0.45 |
9.85 | 9.17 | 9.17 | 267,651 |
| 27 Dec 19 |
9.10000 +0.10 |
9.18 | 9.00 | 9.00 | 137,637 |
| 24 Dec 19 |
9.00000 +0.00 |
9.00 | 8.92 | 9.00 | 47,727 |
| 23 Dec 19 |
9.00000 +0.00 |
9.00 | 8.92 | 9.00 | 4,624 |
| 20 Dec 19 |
9.00000 +0.00 |
9.20 | 8.92 | 9.00 | 19,722 |
| 19 Dec 19 |
9.00000 -0.25 |
9.18 | 9.00 | 9.18 | 230,625 |
| 18 Dec 19 |
9.25000 +0.10 |
9.30 | 9.05 | 9.15 | 77,237 |
| 17 Dec 19 |
9.15000 +0.00 |
9.30 | 9.15 | 9.15 | 481 |
| 16 Dec 19 |
9.15000 +0.00 |
9.15 | 8.90 | 9.15 | 189,506 |
| 13 Dec 19 |
9.15000 +0.00 |
9.15 | 8.95 | 9.15 | 125,527 |
| 12 Dec 19 |
9.15000 +0.25 |
9.15 | 8.95 | 9.15 | 66,640 |
| 11 Dec 19 |
8.90000 +0.00 |
8.90 | 8.90 | 8.90 | 34,100 |
| 10 Dec 19 |
8.90000 +0.00 |
8.90 | 8.80 | 8.90 | 28,409 |
| 09 Dec 19 |
8.90000 -0.35 |
9.00 | 8.80 | 9.00 | 80,000 |
| 06 Dec 19 |
9.25000 +0.00 |
9.40 | 9.10 | 9.25 | 44,224 |
| 05 Dec 19 |
9.25000 +0.00 |
9.25 | 9.11 | 9.25 | 15,631 |
| 04 Dec 19 |
9.25000 -0.05 |
9.40 | 9.11 | 9.30 | 26,294 |
| 03 Dec 19 |
9.30000 +0.00 |
9.30 | 9.30 | 9.30 | 0 |
| 02 Dec 19 |
9.30000 -0.20 |
9.59 | 9.00 | 9.50 | 159,831 |
| 29 Nov 19 |
9.50000 +0.00 |
9.50 | 9.29 | 9.50 | 13,552 |
| 28 Nov 19 |
9.50000 +0.15 |
9.70 | 9.50 | 9.50 | 64,005 |
| 27 Nov 19 |
9.35000 -0.80 |
10.05 | 9.14 | 10.05 | 179,538 |
| 26 Nov 19 |
10.15000 -0.10 |
10.32 | 9.80 | 10.25 | 48,751 |
| 25 Nov 19 |
10.25000 +0.50 |
10.38 | 10.02 | 10.02 | 287,901 |
| 22 Nov 19 |
9.75000 -0.10 |
9.95 | 9.66 | 9.85 | 391,335 |
| 21 Nov 19 |
9.85000 +0.00 |
10.00 | 9.55 | 9.85 | 537,361 |
| 20 Nov 19 |
9.85000 -0.27 |
10.10 | 9.80 | 10.10 | 69,678 |
| 19 Nov 19 |
10.12500 +0.00 |
10.25 | 10.12 | 10.13 | 22,500 |
| 18 Nov 19 |
10.12500 -0.27 |
10.13 | 10.00 | 10.13 | 7,600 |
| 15 Nov 19 |
10.40000 -0.10 |
10.40 | 10.02 | 10.40 | 38,063 |
| 14 Nov 19 |
10.50000 +0.38 |
10.60 | 10.02 | 10.13 | 62,911 |
| 13 Nov 19 |
10.12500 -0.13 |
10.30 | 10.03 | 10.25 | 380,480 |
| 12 Nov 19 |
10.25000 +0.13 |
10.30 | 10.10 | 10.25 | 439,110 |
| 11 Nov 19 |
10.12500 -0.50 |
10.75 | 10.00 | 10.63 | 938,607 |
| 08 Nov 19 |
10.62500 +0.00 |
10.74 | 10.00 | 10.63 | 1,729,478 |
| 07 Nov 19 |
10.62500 -1.00 |
11.74 | 10.50 | 11.63 | 1,116,893 |
| 06 Nov 19 |
11.62500 -0.25 |
11.90 | 11.15 | 11.88 | 437,561 |
| 05 Nov 19 |
11.87500 -0.75 |
12.75 | 11.75 | 12.63 | 244,728 |
| 04 Nov 19 |
12.62500 -1.63 |
13.30 | 11.81 | 13.30 | 630,944 |
| 01 Nov 19 |
14.25000 -0.50 |
14.63 | 13.50 | 14.63 | 205,000 |
| 31 Oct 19 |
14.75000 +0.00 |
15.13 | 14.26 | 14.75 | 23,418 |
| 30 Oct 19 |
14.75000 -0.75 |
15.38 | 14.75 | 15.38 | 269,594 |
| 29 Oct 19 |
15.50000 +0.00 |
15.90 | 15.26 | 15.50 | 294,682 |
| 28 Oct 19 |
15.50000 +1.00 |
15.90 | 14.76 | 14.76 | 575,307 |
| 25 Oct 19 |
14.50000 +0.00 |
14.51 | 14.50 | 14.50 | 745 |
| 24 Oct 19 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 105,804 |
| 23 Oct 19 |
14.50000 +0.00 |
14.89 | 14.23 | 14.50 | 26,335 |
| 22 Oct 19 |
14.50000 +0.50 |
14.90 | 14.00 | 14.00 | 653,638 |
| 21 Oct 19 |
14.00000 +1.00 |
14.50 | 13.30 | 13.30 | 246,743 |
| 18 Oct 19 |
13.00000 +0.25 |
13.06 | 12.75 | 12.75 | 260,241 |
| 17 Oct 19 |
12.75000 -0.75 |
13.38 | 12.20 | 13.25 | 121,057 |
| 16 Oct 19 |
13.50000 -0.25 |
13.50 | 12.60 | 13.50 | 30,000 |
| 15 Oct 19 |
13.75000 +0.00 |
13.75 | 13.00 | 13.75 | 97,220 |
| 14 Oct 19 |
13.75000 +0.00 |
13.75 | 13.05 | 13.75 | 15,845 |
| 11 Oct 19 |
13.75000 -0.50 |
14.00 | 13.00 | 14.00 | 70,901 |
| 10 Oct 19 |
14.25000 -0.50 |
14.25 | 14.00 | 14.25 | 30,000 |
| 09 Oct 19 |
14.75000 +0.25 |
14.75 | 14.05 | 14.50 | 17,432 |
| 08 Oct 19 |
14.50000 +0.00 |
14.50 | 14.05 | 14.50 | 2,847 |
| 07 Oct 19 |
14.50000 +0.00 |
14.50 | 14.05 | 14.50 | 2,193 |
| 04 Oct 19 |
14.50000 +0.00 |
14.65 | 14.10 | 14.50 | 36,961 |
| 03 Oct 19 |
14.50000 +0.00 |
14.69 | 14.50 | 14.50 | 680 |
| 02 Oct 19 |
14.50000 +0.00 |
14.69 | 14.50 | 14.50 | 6,780 |
| 01 Oct 19 |
14.50000 +0.25 |
14.50 | 14.15 | 14.25 | 75,231 |
| 30 Sep 19 |
14.25000 +0.00 |
14.25 | 14.06 | 14.25 | 27,309 |
| 27 Sep 19 |
14.25000 -0.25 |
14.60 | 14.25 | 14.50 | 125,000 |
| 26 Sep 19 |
14.50000 +0.00 |
14.55 | 14.50 | 14.50 | 49,986 |
| 25 Sep 19 |
14.50000 -0.50 |
14.88 | 14.50 | 14.88 | 15,601 |
| 24 Sep 19 |
15.00000 +0.00 |
15.00 | 14.50 | 15.00 | 2,366 |
| 23 Sep 19 |
15.00000 -0.15 |
15.22 | 14.80 | 15.15 | 34,877 |
| 20 Sep 19 |
15.15000 +0.00 |
15.15 | 14.80 | 15.15 | 59,620 |
| 19 Sep 19 |
15.15000 +0.10 |
15.40 | 14.74 | 15.38 | 32,473 |
| 18 Sep 19 |
15.05000 +0.00 |
15.13 | 14.65 | 15.05 | 25,090 |
| 17 Sep 19 |
15.05000 -0.13 |
15.05 | 14.60 | 15.05 | 86,028 |
| 16 Sep 19 |
15.17500 +0.00 |
15.18 | 14.85 | 15.18 | 82,678 |
| 13 Sep 19 |
15.17500 +0.00 |
15.18 | 15.15 | 15.18 | 2,944 |
| 12 Sep 19 |
15.17500 -0.10 |
15.18 | 14.82 | 15.18 | 56,000 |
| 11 Sep 19 |
15.27500 +0.15 |
15.27 | 15.27 | 15.27 | 19,561 |
| 10 Sep 19 |
15.12500 +0.00 |
15.13 | 15.13 | 15.13 | 0 |
| 09 Sep 19 |
15.12500 +0.00 |
15.29 | 15.13 | 15.13 | 3,241 |
| 06 Sep 19 |
15.12500 -0.25 |
15.20 | 14.75 | 15.20 | 150,275 |
| 05 Sep 19 |
15.37500 +0.00 |
15.38 | 15.38 | 15.38 | 0 |
| 04 Sep 19 |
15.37500 -0.13 |
15.59 | 15.05 | 15.50 | 83,838 |
| 03 Sep 19 |
15.50000 +0.00 |
15.50 | 15.40 | 15.50 | 56,976 |
| 02 Sep 19 |
15.50000 +0.00 |
15.69 | 15.02 | 15.50 | 82,534 |
| 30 Aug 19 |
15.50000 +0.00 |
15.50 | 15.11 | 15.50 | 49,296 |
| 29 Aug 19 |
15.50000 -0.25 |
15.80 | 15.10 | 15.75 | 28,476 |
| 28 Aug 19 |
15.75000 -0.50 |
16.13 | 15.75 | 16.13 | 30,000 |
| 27 Aug 19 |
16.25000 -0.63 |
17.22 | 15.60 | 16.88 | 180,127 |
| 23 Aug 19 |
16.87500 +0.00 |
17.25 | 16.60 | 16.88 | 41,093 |
| 22 Aug 19 |
16.87500 -1.63 |
18.90 | 16.50 | 18.75 | 427,193 |
| 21 Aug 19 |
18.50000 +4.75 |
19.25 | 13.84 | 13.84 | 637,682 |
| 20 Aug 19 |
13.75000 +0.50 |
13.80 | 13.00 | 13.38 | 296,969 |
| 19 Aug 19 |
13.25000 +0.00 |
13.25 | 12.50 | 13.25 | 156,852 |
| 16 Aug 19 |
13.25000 +0.00 |
13.25 | 12.65 | 13.25 | 78,462 |
| 15 Aug 19 |
13.25000 +0.50 |
13.40 | 12.85 | 12.85 | 51,000 |
| 14 Aug 19 |
12.75000 -0.13 |
12.86 | 12.50 | 12.75 | 67,675 |
| 13 Aug 19 |
12.87500 +0.13 |
13.00 | 12.88 | 12.88 | 5,923 |
| 12 Aug 19 |
12.75000 +0.00 |
12.94 | 12.75 | 12.75 | 39,527 |
| 09 Aug 19 |
12.75000 +0.00 |
12.94 | 12.75 | 12.75 | 2,995 |
| 08 Aug 19 |
12.75000 +0.50 |
12.98 | 12.75 | 12.75 | 248,427 |
| 07 Aug 19 |
12.25000 +0.00 |
12.44 | 12.25 | 12.25 | 11,160 |
| 06 Aug 19 |
12.25000 +0.00 |
12.44 | 12.25 | 12.25 | 59,200 |
| 05 Aug 19 |
12.25000 +0.00 |
12.44 | 12.25 | 12.25 | 22,082 |
| 02 Aug 19 |
12.25000 -0.13 |
12.45 | 12.10 | 12.38 | 417,626 |
| 01 Aug 19 |
12.37500 +0.13 |
12.45 | 12.00 | 12.25 | 323,467 |
| 31 Jul 19 |
12.25000 -1.00 |
13.08 | 12.10 | 13.08 | 407,838 |
| 30 Jul 19 |
13.25000 +0.00 |
13.25 | 13.24 | 13.25 | 10,000 |
| 29 Jul 19 |
13.25000 +0.00 |
13.28 | 13.25 | 13.25 | 580 |
| 26 Jul 19 |
13.25000 +0.00 |
13.30 | 13.06 | 13.25 | 28,755 |
| 25 Jul 19 |
13.25000 +0.13 |
13.40 | 13.06 | 13.13 | 53,150 |
| 24 Jul 19 |
13.12500 -0.38 |
13.45 | 12.75 | 13.45 | 912,653 |
| 23 Jul 19 |
13.50000 +0.00 |
13.89 | 13.40 | 13.50 | 211,420 |
| 22 Jul 19 |
13.50000 -0.25 |
13.68 | 13.00 | 13.50 | 51,842 |
| 19 Jul 19 |
13.75000 +0.00 |
13.75 | 13.50 | 13.75 | 37,171 |
| 18 Jul 19 |
13.75000 -0.25 |
13.75 | 13.70 | 13.75 | 22,189 |
| 17 Jul 19 |
14.00000 +0.00 |
14.00 | 13.68 | 14.00 | 2,051 |
| 16 Jul 19 |
14.00000 +0.00 |
14.00 | 13.66 | 14.00 | 8,007 |
| 15 Jul 19 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 3,143 |
| 12 Jul 19 |
14.00000 +0.00 |
14.00 | 13.10 | 13.75 | 359,318 |
| 11 Jul 19 |
14.00000 +0.00 |
14.00 | 13.65 | 14.00 | 410,869 |
| 10 Jul 19 |
14.00000 +0.25 |
14.30 | 13.75 | 14.00 | 150,016 |
| 09 Jul 19 |
13.75000 -0.50 |
14.10 | 13.75 | 14.10 | 564,572 |
| 08 Jul 19 |
14.25000 +0.00 |
14.34 | 14.14 | 14.25 | 60,020 |
| 05 Jul 19 |
14.25000 +0.00 |
14.48 | 14.13 | 14.25 | 64,000 |
| 04 Jul 19 |
14.25000 +0.13 |
14.25 | 14.20 | 14.20 | 58,006 |
| 03 Jul 19 |
14.12500 -0.25 |
14.24 | 14.00 | 14.24 | 127,798 |
| 02 Jul 19 |
14.37500 -0.88 |
14.95 | 14.00 | 14.95 | 136,434 |
| 01 Jul 19 |
15.25000 -0.38 |
15.45 | 15.00 | 15.45 | 150,049 |
| 28 Jun 19 |
15.62500 +1.13 |
15.70 | 14.27 | 14.50 | 225,750 |
| 27 Jun 19 |
14.50000 +0.00 |
14.50 | 14.30 | 14.50 | 76,817 |
| 26 Jun 19 |
14.50000 +0.13 |
14.57 | 14.15 | 14.38 | 173,278 |
| 25 Jun 19 |
14.37500 +0.13 |
14.65 | 14.10 | 14.38 | 471,425 |
| 24 Jun 19 |
14.25000 -0.50 |
14.50 | 14.15 | 14.50 | 39,305 |
| 21 Jun 19 |
14.75000 +0.88 |
15.90 | 13.90 | 13.90 | 698,476 |
| 20 Jun 19 |
13.87500 -0.13 |
14.18 | 13.77 | 14.00 | 101,759 |
| 19 Jun 19 |
14.00000 -0.25 |
14.30 | 13.75 | 14.25 | 129,843 |
| 18 Jun 19 |
14.25000 -0.13 |
14.49 | 14.05 | 14.38 | 69,243 |
| 17 Jun 19 |
14.37500 -1.13 |
15.00 | 14.00 | 15.00 | 214,548 |
| 14 Jun 19 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 18,410 |
| 13 Jun 19 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 2,852 |
| 12 Jun 19 |
15.50000 +0.75 |
16.79 | 15.00 | 16.50 | 141,862 |
| 11 Jun 19 |
14.75000 -0.50 |
15.18 | 14.63 | 15.18 | 152,588 |
| 10 Jun 19 |
15.25000 -0.50 |
15.50 | 15.10 | 15.50 | 64,000 |
| 07 Jun 19 |
15.75000 +0.00 |
15.80 | 15.00 | 15.75 | 289,587 |
| 06 Jun 19 |
15.75000 +0.00 |
15.88 | 15.50 | 15.88 | 148,945 |
| 05 Jun 19 |
15.75000 -0.13 |
15.90 | 15.75 | 15.75 | 115,373 |
| 04 Jun 19 |
15.87500 +0.00 |
16.25 | 15.88 | 15.88 | 232,403 |
| 03 Jun 19 |
15.87500 +0.13 |
16.00 | 15.88 | 15.88 | 15,659 |
| 31 May 19 |
15.75000 +0.00 |
15.98 | 15.65 | 15.75 | 164,657 |
| 30 May 19 |
15.75000 -0.75 |
16.33 | 15.75 | 16.25 | 75,398 |
| 29 May 19 |
16.50000 +0.00 |
16.90 | 16.33 | 16.50 | 91,224 |
| 28 May 19 |
16.50000 +0.00 |
16.50 | 16.50 | 16.50 | 0 |
| 24 May 19 |
16.50000 +0.75 |
16.50 | 15.70 | 15.75 | 99,707 |
| 23 May 19 |
15.75000 -0.75 |
16.10 | 15.66 | 16.10 | 98,672 |
| 22 May 19 |
16.50000 +0.00 |
16.75 | 16.10 | 16.50 | 59,636 |
| 21 May 19 |
16.50000 +0.25 |
18.40 | 16.10 | 18.40 | 237,836 |
| 20 May 19 |
16.25000 -0.25 |
16.50 | 16.02 | 16.50 | 119,836 |
| 17 May 19 |
16.50000 +0.00 |
16.60 | 16.00 | 16.50 | 117,481 |
| 16 May 19 |
16.50000 +0.00 |
16.62 | 16.00 | 16.50 | 28,605 |
| 15 May 19 |
16.50000 +0.00 |
16.50 | 16.50 | 16.50 | 0 |
| 14 May 19 |
16.50000 +0.00 |
16.79 | 16.50 | 16.50 | 9,916 |
| 13 May 19 |
16.50000 +0.00 |
16.79 | 16.50 | 16.50 | 2,906 |
| 10 May 19 |
16.50000 -0.50 |
16.94 | 16.50 | 16.94 | 166,388 |
| 09 May 19 |
17.00000 +0.00 |
17.00 | 16.63 | 17.00 | 25,000 |
| 08 May 19 |
17.00000 +0.00 |
17.00 | 16.60 | 17.00 | 27,000 |
| 07 May 19 |
17.00000 +0.00 |
17.20 | 16.50 | 17.00 | 103,158 |
| 03 May 19 |
17.00000 +0.00 |
17.00 | 16.60 | 17.00 | 1,230 |
| 02 May 19 |
17.00000 +0.00 |
17.20 | 16.60 | 17.00 | 91,612 |
| 01 May 19 |
17.00000 -0.25 |
17.20 | 17.00 | 17.20 | 15,203 |
| 30 Apr 19 |
17.25000 +0.00 |
17.25 | 16.51 | 17.25 | 45,989 |
| 29 Apr 19 |
17.25000 +0.50 |
17.25 | 16.02 | 16.75 | 53,149 |
| 26 Apr 19 |
16.75000 +0.00 |
16.75 | 16.16 | 16.75 | 4,248 |
| 25 Apr 19 |
16.75000 -0.25 |
16.75 | 16.15 | 16.75 | 7,263 |
| 24 Apr 19 |
17.00000 +0.00 |
17.70 | 16.02 | 17.00 | 140,092 |
| 23 Apr 19 |
17.00000 -1.00 |
17.70 | 16.15 | 17.70 | 50,819 |
| 18 Apr 19 |
18.00000 -0.50 |
18.00 | 17.02 | 18.00 | 34,661 |
| 17 Apr 19 |
18.50000 +0.00 |
18.50 | 18.01 | 18.50 | 45,430 |
| 16 Apr 19 |
18.50000 +0.00 |
18.98 | 18.00 | 18.50 | 259,613 |
| 15 Apr 19 |
18.50000 +0.00 |
18.77 | 18.02 | 18.50 | 207,969 |
| 12 Apr 19 |
18.50000 +0.00 |
19.00 | 18.00 | 18.50 | 455,996 |
| 11 Apr 19 |
18.50000 +0.00 |
18.50 | 18.30 | 18.50 | 4,500 |
| 10 Apr 19 |
18.50000 +0.00 |
19.00 | 18.50 | 18.50 | 5,200 |
| 09 Apr 19 |
18.50000 +0.00 |
19.00 | 18.25 | 18.50 | 50,679 |
| 08 Apr 19 |
18.50000 +0.75 |
18.80 | 17.50 | 17.75 | 502,783 |
| 05 Apr 19 |
17.75000 +0.25 |
18.40 | 17.10 | 17.50 | 197,111 |
| 04 Apr 19 |
17.50000 +0.00 |
18.00 | 17.10 | 17.50 | 98,688 |
| 03 Apr 19 |
17.50000 -0.25 |
18.05 | 16.55 | 17.75 | 69,215 |
| 02 Apr 19 |
17.75000 +0.50 |
18.35 | 17.52 | 17.52 | 296,534 |
| 01 Apr 19 |
17.25000 +0.00 |
17.64 | 16.66 | 17.25 | 56,660 |
| 29 Mar 19 |
17.25000 +0.00 |
17.25 | 16.89 | 17.25 | 42,500 |
| 28 Mar 19 |
17.25000 +0.00 |
17.58 | 17.22 | 17.25 | 86,882 |
| 27 Mar 19 |
17.25000 -0.25 |
17.80 | 17.22 | 17.50 | 71,586 |
| 26 Mar 19 |
17.50000 -0.50 |
18.00 | 17.02 | 18.00 | 144,544 |
| 25 Mar 19 |
18.00000 -0.50 |
18.06 | 18.00 | 18.06 | 50,000 |
| 22 Mar 19 |
18.50000 +0.25 |
18.50 | 17.61 | 18.25 | 64,877 |
| 21 Mar 19 |
18.25000 -0.25 |
18.25 | 18.00 | 18.25 | 25,239 |
| 20 Mar 19 |
18.50000 +0.00 |
18.50 | 18.02 | 18.50 | 19,369 |
| 19 Mar 19 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 0 |
| 18 Mar 19 |
18.50000 +0.00 |
18.75 | 18.50 | 18.50 | 27,169 |
| 15 Mar 19 |
18.50000 -0.25 |
18.75 | 18.15 | 18.75 | 13,320 |
| 14 Mar 19 |
18.75000 +0.00 |
19.10 | 18.75 | 18.75 | 16,967 |
| 13 Mar 19 |
18.75000 +0.00 |
18.75 | 18.75 | 18.75 | 0 |
| 12 Mar 19 |
18.75000 +0.00 |
18.75 | 18.75 | 18.75 | 0 |
| 11 Mar 19 |
18.75000 -0.25 |
19.10 | 18.50 | 19.00 | 17,000 |
| 08 Mar 19 |
19.00000 -0.75 |
19.10 | 18.62 | 19.10 | 24,442 |
| 07 Mar 19 |
19.75000 +0.00 |
19.75 | 19.40 | 19.75 | 2,515 |
| 06 Mar 19 |
19.75000 +0.00 |
19.75 | 19.40 | 19.75 | 244 |
| 05 Mar 19 |
19.75000 +0.25 |
19.75 | 19.00 | 19.75 | 76,012 |
| 04 Mar 19 |
19.50000 +0.00 |
19.50 | 19.02 | 19.50 | 108,763 |
| 01 Mar 19 |
19.50000 +0.75 |
19.85 | 19.10 | 19.10 | 122,764 |
| 28 Feb 19 |
18.75000 +0.00 |
19.10 | 18.75 | 18.75 | 6,653 |
| 27 Feb 19 |
18.75000 +0.00 |
19.00 | 18.75 | 18.75 | 2,631 |
| 26 Feb 19 |
18.75000 +0.25 |
19.00 | 18.75 | 18.75 | 13,068 |
| 25 Feb 19 |
18.50000 +0.25 |
18.50 | 18.35 | 18.35 | 20,000 |
| 22 Feb 19 |
18.25000 -1.00 |
19.10 | 17.35 | 19.10 | 259,032 |
| 21 Feb 19 |
19.25000 +0.00 |
19.25 | 19.10 | 19.25 | 1,455 |
| 20 Feb 19 |
19.25000 +0.00 |
19.25 | 18.68 | 19.25 | 21,134 |
| 19 Feb 19 |
19.25000 -0.25 |
19.25 | 18.10 | 19.25 | 139,549 |
| 18 Feb 19 |
19.50000 -0.25 |
19.77 | 19.05 | 19.50 | 10,520 |
| 15 Feb 19 |
19.75000 +0.00 |
19.75 | 19.52 | 19.75 | 45,000 |
| 14 Feb 19 |
19.75000 +0.50 |
19.90 | 19.00 | 19.50 | 147,329 |
| 13 Feb 19 |
19.25000 -0.90 |
19.63 | 19.00 | 19.63 | 104,606 |
| 12 Feb 19 |
20.15000 -0.35 |
20.65 | 19.22 | 20.50 | 162,151 |
| 11 Feb 19 |
20.50000 +0.00 |
20.70 | 20.05 | 20.50 | 81,391 |
| 08 Feb 19 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 0 |
| 07 Feb 19 |
20.50000 +0.00 |
20.50 | 20.05 | 20.50 | 2,614 |
| 06 Feb 19 |
20.50000 -1.25 |
21.67 | 20.20 | 21.67 | 148,560 |
| 05 Feb 19 |
21.75000 -1.25 |
21.80 | 21.55 | 21.75 | 86,681 |
| 04 Feb 19 |
23.00000 +0.50 |
23.00 | 21.10 | 23.00 | 283,484 |
| 01 Feb 19 |
22.50000 +0.00 |
23.42 | 21.70 | 22.50 | 117,800 |
| 31 Jan 19 |
22.50000 +0.00 |
24.25 | 21.83 | 23.00 | 576,861 |
| 30 Jan 19 |
22.50000 +0.75 |
22.98 | 21.55 | 21.75 | 85,762 |
| 29 Jan 19 |
21.75000 +0.00 |
22.05 | 21.45 | 21.75 | 89,474 |
| 28 Jan 19 |
21.75000 -0.50 |
22.00 | 21.07 | 22.00 | 87,032 |
| 25 Jan 19 |
22.25000 +0.30 |
22.80 | 21.70 | 21.95 | 163,032 |
| 24 Jan 19 |
21.95000 -0.55 |
22.38 | 21.95 | 22.38 | 25,291 |
| 23 Jan 19 |
22.50000 +1.50 |
22.89 | 20.75 | 21.00 | 145,087 |
| 22 Jan 19 |
21.00000 +0.00 |
21.40 | 20.26 | 21.00 | 37,262 |
| 21 Jan 19 |
21.00000 +1.00 |
21.70 | 20.18 | 20.18 | 173,274 |
| 18 Jan 19 |
20.00000 +0.55 |
20.19 | 19.44 | 20.19 | 116,197 |
| 17 Jan 19 |
19.45000 +0.20 |
19.50 | 18.66 | 19.25 | 25,286 |
| 16 Jan 19 |
19.25000 +0.50 |
20.00 | 19.00 | 19.50 | 418,380 |
| 15 Jan 19 |
18.75000 +1.90 |
19.80 | 16.90 | 16.90 | 238,064 |
| 14 Jan 19 |
16.85000 +0.00 |
16.85 | 16.85 | 16.85 | 0 |
| 11 Jan 19 |
16.85000 -0.40 |
17.00 | 16.20 | 17.00 | 105,901 |
| 10 Jan 19 |
17.25000 +0.13 |
17.30 | 17.01 | 17.13 | 58,392 |
| 09 Jan 19 |
17.12500 +0.00 |
17.13 | 17.13 | 17.13 | 0 |
| 08 Jan 19 |
17.12500 +0.00 |
17.14 | 16.80 | 17.13 | 36,699 |
| 07 Jan 19 |
17.12500 +0.50 |
17.59 | 16.28 | 16.63 | 495,490 |
| 04 Jan 19 |
16.62500 +1.13 |
16.64 | 15.41 | 15.50 | 170,367 |
| 03 Jan 19 |
15.50000 +0.00 |
15.77 | 15.10 | 15.50 | 19,500 |
| 02 Jan 19 |
15.50000 -0.38 |
16.00 | 15.50 | 15.88 | 57,596 |
| 31 Dec 18 |
15.87500 -0.25 |
16.02 | 15.88 | 16.02 | 13,123 |
| 28 Dec 18 |
16.12500 +0.00 |
16.13 | 16.02 | 16.13 | 3,957 |
| 27 Dec 18 |
16.12500 +0.00 |
16.13 | 16.02 | 16.13 | 1,491 |
| 24 Dec 18 |
16.12500 +0.05 |
16.13 | 16.02 | 16.13 | 4,192 |
| 21 Dec 18 |
16.07500 +0.13 |
16.19 | 16.00 | 16.00 | 131,175 |
| 20 Dec 18 |
15.95000 -0.43 |
16.23 | 15.95 | 16.23 | 135,050 |
| 19 Dec 18 |
16.37500 +0.13 |
16.38 | 16.17 | 16.25 | 11,500 |
| 18 Dec 18 |
16.25000 -0.25 |
16.67 | 16.17 | 16.50 | 138,007 |
| 17 Dec 18 |
16.50000 +0.00 |
16.50 | 16.27 | 16.50 | 35,665 |
| 14 Dec 18 |
16.50000 -0.38 |
16.90 | 16.06 | 16.88 | 218,646 |
| 13 Dec 18 |
16.87500 +0.13 |
16.95 | 16.88 | 16.88 | 39,189 |
| 12 Dec 18 |
16.75000 -0.13 |
16.80 | 16.55 | 16.80 | 61,477 |
| 11 Dec 18 |
16.87500 -0.63 |
17.83 | 16.67 | 17.50 | 528,626 |
| 10 Dec 18 |
17.50000 -1.63 |
19.00 | 17.05 | 19.00 | 249,719 |
| 07 Dec 18 |
19.12500 +0.00 |
19.13 | 18.75 | 19.13 | 11,000 |
| 06 Dec 18 |
19.12500 +0.00 |
19.13 | 18.75 | 19.13 | 2,500 |
| 05 Dec 18 |
19.12500 +0.00 |
19.13 | 18.75 | 19.13 | 55,156 |
| 04 Dec 18 |
19.12500 +0.00 |
19.50 | 18.75 | 19.13 | 66,650 |
| 03 Dec 18 |
19.12500 -0.63 |
19.69 | 18.35 | 19.69 | 254,936 |
| 30 Nov 18 |
19.75000 +0.00 |
19.75 | 19.52 | 19.75 | 2,358 |
| 29 Nov 18 |
19.75000 +0.00 |
19.75 | 19.50 | 19.75 | 68,360 |
| 28 Nov 18 |
19.75000 +0.00 |
20.00 | 19.50 | 19.75 | 95,065 |
| 27 Nov 18 |
19.75000 +0.00 |
19.75 | 19.52 | 19.75 | 51,165 |
| 26 Nov 18 |
19.75000 +0.00 |
19.75 | 19.50 | 19.75 | 57,927 |
| 23 Nov 18 |
19.75000 +0.10 |
19.75 | 19.30 | 19.65 | 100,149 |
| 22 Nov 18 |
19.65000 +0.00 |
19.79 | 19.11 | 19.65 | 341,058 |
| 21 Nov 18 |
19.65000 -1.85 |
21.50 | 18.97 | 20.90 | 1,793,493 |
| 20 Nov 18 |
21.50000 +0.40 |
22.10 | 21.29 | 22.10 | 147,293 |
| 19 Nov 18 |
21.10000 -0.40 |
22.00 | 21.06 | 21.50 | 158,940 |
| 16 Nov 18 |
21.50000 +0.70 |
22.00 | 21.40 | 21.40 | 31,498 |
| 15 Nov 18 |
20.80000 -0.40 |
21.38 | 20.62 | 21.20 | 103,637 |
| 14 Nov 18 |
21.20000 -0.80 |
22.50 | 20.65 | 22.00 | 153,671 |
| 13 Nov 18 |
22.00000 -0.30 |
23.00 | 21.62 | 22.30 | 24,500 |
| 12 Nov 18 |
22.30000 -0.20 |
22.67 | 22.10 | 22.50 | 15,434 |
| 09 Nov 18 |
22.50000 -0.50 |
22.73 | 22.00 | 22.73 | 168,994 |
| 08 Nov 18 |
23.00000 +0.00 |
23.00 | 22.16 | 23.00 | 47,177 |
| 07 Nov 18 |
23.00000 +0.00 |
23.00 | 22.16 | 23.00 | 13,812 |
| 06 Nov 18 |
23.00000 -0.25 |
23.89 | 22.27 | 23.50 | 37,546 |
| 05 Nov 18 |
23.25000 +0.50 |
23.60 | 23.05 | 23.05 | 66,221 |
| 02 Nov 18 |
22.75000 +0.25 |
23.25 | 22.14 | 22.50 | 114,227 |
| 01 Nov 18 |
22.50000 -0.75 |
22.70 | 22.10 | 22.70 | 165,163 |
| 31 Oct 18 |
23.25000 +1.00 |
23.25 | 22.28 | 22.28 | 306,663 |
| 30 Oct 18 |
22.25000 +0.00 |
22.59 | 21.51 | 22.25 | 161,894 |
| 29 Oct 18 |
22.25000 +0.50 |
22.59 | 21.52 | 21.75 | 181,650 |
| 26 Oct 18 |
21.75000 -0.75 |
22.66 | 21.00 | 22.50 | 62,900 |
| 25 Oct 18 |
22.50000 -1.25 |
23.56 | 22.35 | 23.56 | 99,402 |
| 24 Oct 18 |
23.75000 +0.00 |
23.75 | 23.51 | 23.75 | 10,000 |
| 23 Oct 18 |
23.75000 -0.75 |
24.59 | 23.40 | 24.25 | 102,298 |
| 22 Oct 18 |
24.50000 +1.00 |
25.73 | 23.30 | 23.50 | 214,217 |
| 19 Oct 18 |
23.50000 +1.25 |
23.80 | 21.88 | 22.25 | 168,140 |
| 18 Oct 18 |
22.25000 +0.25 |
22.30 | 21.88 | 22.00 | 23,761 |
| 17 Oct 18 |
22.00000 +0.25 |
22.48 | 22.00 | 22.00 | 13,797 |
| 16 Oct 18 |
21.75000 -0.75 |
22.49 | 20.50 | 22.49 | 92,858 |
| 15 Oct 18 |
22.50000 +0.00 |
22.68 | 22.05 | 22.50 | 49,663 |
| 12 Oct 18 |
22.50000 +0.00 |
22.50 | 22.38 | 22.50 | 4,700 |
| 11 Oct 18 |
22.50000 +1.50 |
22.98 | 20.30 | 20.75 | 404,325 |
| 10 Oct 18 |
21.00000 +0.00 |
21.30 | 20.67 | 21.00 | 24,200 |
| 09 Oct 18 |
21.00000 -0.50 |
21.65 | 20.50 | 21.50 | 104,305 |
| 08 Oct 18 |
21.50000 +0.00 |
22.20 | 21.20 | 22.00 | 120,140 |
| 05 Oct 18 |
21.50000 +0.50 |
21.75 | 20.30 | 20.50 | 96,148 |
| 04 Oct 18 |
21.00000 -0.50 |
21.80 | 21.00 | 21.50 | 355,791 |
| 03 Oct 18 |
21.50000 -0.50 |
22.00 | 21.00 | 21.75 | 176,501 |
| 02 Oct 18 |
22.00000 +0.00 |
22.00 | 22.00 | 22.00 | 0 |
| 01 Oct 18 |
22.00000 -0.25 |
22.00 | 21.66 | 22.00 | 22,466 |
| 28 Sep 18 |
22.25000 -0.25 |
22.49 | 21.00 | 22.49 | 141,757 |
| 27 Sep 18 |
22.50000 -0.75 |
22.65 | 22.11 | 22.65 | 154,447 |
| 26 Sep 18 |
23.25000 -0.25 |
23.35 | 23.00 | 23.35 | 30,411 |
| 25 Sep 18 |
23.50000 +1.00 |
23.59 | 22.16 | 22.50 | 80,039 |
| 24 Sep 18 |
22.50000 +0.25 |
22.80 | 21.52 | 22.25 | 31,738 |
| 21 Sep 18 |
22.25000 +0.00 |
22.40 | 21.50 | 22.25 | 40,457 |
| 20 Sep 18 |
22.25000 +0.00 |
22.25 | 21.60 | 22.25 | 12,681 |
| 19 Sep 18 |
22.25000 +0.00 |
22.40 | 21.60 | 22.25 | 58,368 |
| 18 Sep 18 |
22.25000 +0.00 |
22.49 | 21.60 | 22.25 | 38,602 |
| 17 Sep 18 |
22.25000 +1.10 |
22.60 | 21.15 | 21.15 | 333,151 |
| 14 Sep 18 |
21.15000 -2.35 |
22.99 | 21.00 | 22.75 | 247,793 |
| 13 Sep 18 |
23.50000 +0.25 |
23.57 | 22.02 | 23.25 | 89,369 |
| 12 Sep 18 |
23.25000 +0.00 |
23.68 | 22.52 | 23.25 | 28,877 |
| 11 Sep 18 |
23.25000 -0.25 |
24.18 | 22.52 | 23.50 | 12,593 |
| 10 Sep 18 |
23.50000 +0.00 |
23.50 | 22.61 | 23.50 | 50,160 |
| 07 Sep 18 |
23.50000 +0.00 |
24.48 | 23.02 | 23.50 | 70,787 |
| 06 Sep 18 |
23.50000 +0.00 |
24.45 | 22.52 | 23.50 | 67,925 |
| 05 Sep 18 |
23.50000 -0.50 |
24.45 | 23.50 | 24.00 | 14,259 |
| 04 Sep 18 |
24.00000 +0.00 |
24.70 | 23.02 | 24.00 | 109,178 |
| 03 Sep 18 |
24.00000 +0.50 |
24.00 | 23.55 | 23.55 | 58,394 |
| 31 Aug 18 |
23.50000 +0.00 |
23.50 | 23.10 | 23.50 | 23,250 |
| 30 Aug 18 |
23.50000 -0.25 |
23.58 | 23.00 | 23.58 | 65,685 |
| 29 Aug 18 |
23.75000 -0.50 |
23.75 | 23.02 | 23.75 | 57,869 |
| 28 Aug 18 |
24.25000 +2.00 |
24.68 | 23.50 | 23.50 | 197,402 |
| 24 Aug 18 |
22.25000 -0.45 |
22.50 | 22.00 | 22.50 | 18,956 |
| 23 Aug 18 |
22.70000 +0.00 |
22.90 | 22.05 | 22.70 | 181,402 |
| 22 Aug 18 |
22.70000 +0.20 |
22.94 | 22.30 | 22.50 | 54,955 |
| 21 Aug 18 |
22.50000 -1.50 |
22.50 | 22.00 | 22.50 | 36,380 |
| 20 Aug 18 |
24.00000 +0.75 |
24.00 | 22.52 | 23.25 | 80,455 |
| 17 Aug 18 |
23.25000 +0.25 |
23.40 | 22.05 | 23.00 | 71,333 |
| 16 Aug 18 |
23.00000 -0.75 |
26.00 | 22.35 | 24.50 | 284,695 |
| 15 Aug 18 |
23.75000 +1.75 |
24.00 | 20.50 | 22.00 | 343,113 |
| 14 Aug 18 |
22.00000 -0.25 |
22.40 | 21.06 | 22.25 | 40,956 |
| 13 Aug 18 |
22.25000 +0.50 |
22.25 | 21.67 | 21.75 | 53,660 |
| 10 Aug 18 |
21.75000 +0.00 |
21.78 | 21.75 | 21.75 | 25,155 |
| 09 Aug 18 |
21.75000 +0.00 |
21.75 | 21.02 | 21.75 | 121,317 |
| 08 Aug 18 |
21.75000 -0.05 |
21.85 | 20.80 | 21.80 | 138,025 |
| 07 Aug 18 |
21.80000 +0.80 |
21.90 | 21.00 | 21.75 | 125,689 |
| 06 Aug 18 |
21.00000 -1.30 |
21.76 | 20.45 | 21.76 | 1,403,567 |
| 03 Aug 18 |
22.30000 +0.00 |
22.80 | 21.62 | 22.30 | 137,384 |
| 02 Aug 18 |
22.30000 -0.95 |
22.98 | 21.62 | 22.98 | 286,949 |
| 01 Aug 18 |
23.25000 -0.50 |
23.83 | 22.00 | 23.70 | 162,202 |
| 31 Jul 18 |
23.75000 -0.25 |
25.33 | 23.55 | 24.00 | 320,985 |
| 30 Jul 18 |
24.00000 +1.00 |
24.99 | 23.05 | 23.25 | 267,906 |
| 27 Jul 18 |
23.00000 +1.75 |
23.29 | 20.11 | 21.25 | 877,034 |
| 26 Jul 18 |
21.25000 -0.25 |
22.48 | 21.02 | 21.50 | 631,099 |
| 25 Jul 18 |
21.50000 -0.65 |
21.98 | 21.00 | 21.98 | 471,571 |
| 24 Jul 18 |
22.15000 +0.00 |
22.15 | 21.51 | 22.15 | 111,420 |
| 23 Jul 18 |
22.15000 -0.85 |
22.60 | 21.62 | 22.60 | 570,816 |
| 20 Jul 18 |
23.00000 -0.45 |
23.00 | 22.50 | 23.00 | 419,743 |
| 19 Jul 18 |
23.45000 +0.75 |
23.70 | 22.67 | 22.70 | 113,406 |
| 18 Jul 18 |
22.70000 -0.80 |
23.20 | 22.69 | 23.20 | 40,497 |
| 17 Jul 18 |
23.50000 -0.75 |
23.88 | 22.75 | 23.88 | 92,181 |
| 16 Jul 18 |
24.25000 +0.25 |
24.29 | 23.71 | 24.00 | 77,348 |
| 13 Jul 18 |
24.00000 -0.95 |
24.60 | 23.51 | 24.60 | 433,832 |
| 12 Jul 18 |
24.95000 +0.20 |
25.00 | 24.95 | 24.95 | 67,550 |
| 11 Jul 18 |
24.75000 -0.30 |
25.27 | 24.75 | 24.95 | 57,614 |
| 10 Jul 18 |
25.05000 +0.00 |
25.27 | 25.00 | 25.05 | 119,001 |
| 09 Jul 18 |
25.05000 -1.00 |
26.00 | 24.02 | 26.00 | 604,976 |
| 06 Jul 18 |
26.05000 +0.00 |
26.30 | 25.66 | 26.05 | 33,622 |
| 05 Jul 18 |
26.05000 +0.00 |
26.40 | 25.51 | 26.05 | 79,017 |
| 04 Jul 18 |
26.05000 -0.95 |
26.38 | 25.70 | 25.75 | 65,327 |
| 03 Jul 18 |
27.00000 -0.50 |
27.20 | 26.00 | 27.20 | 180,709 |
| 02 Jul 18 |
27.50000 -0.20 |
27.90 | 27.20 | 27.70 | 211,199 |
| 29 Jun 18 |
27.70000 -0.25 |
28.33 | 27.40 | 27.95 | 58,209 |
| 28 Jun 18 |
27.95000 -0.80 |
28.41 | 27.88 | 28.41 | 69,306 |
| 27 Jun 18 |
28.75000 +0.50 |
29.70 | 28.16 | 28.25 | 148,702 |
| 26 Jun 18 |
28.25000 +0.00 |
28.48 | 28.02 | 28.25 | 42,972 |
| 25 Jun 18 |
28.25000 +0.20 |
28.48 | 28.00 | 28.25 | 31,000 |
| 22 Jun 18 |
28.05000 +0.30 |
28.48 | 28.05 | 28.05 | 21,401 |
| 21 Jun 18 |
27.75000 +1.05 |
27.95 | 26.60 | 26.70 | 122,734 |
| 20 Jun 18 |
26.70000 -1.80 |
28.48 | 25.60 | 28.48 | 718,506 |
| 19 Jun 18 |
28.50000 -0.75 |
28.90 | 28.30 | 28.90 | 54,767 |
| 18 Jun 18 |
29.25000 -0.25 |
29.75 | 27.00 | 29.50 | 249,204 |
| 15 Jun 18 |
29.50000 +0.00 |
31.00 | 29.30 | 29.50 | 292,671 |
| 14 Jun 18 |
29.50000 +0.25 |
30.00 | 28.67 | 29.25 | 138,485 |
| 13 Jun 18 |
29.25000 +0.50 |
29.80 | 27.77 | 28.75 | 229,449 |
| 12 Jun 18 |
28.75000 +1.25 |
29.40 | 27.90 | 27.90 | 238,621 |
| 11 Jun 18 |
27.50000 +0.25 |
27.50 | 27.16 | 27.25 | 27,410 |
| 08 Jun 18 |
27.25000 -0.25 |
28.00 | 26.74 | 27.50 | 68,386 |
| 07 Jun 18 |
27.50000 +0.20 |
27.80 | 25.77 | 27.00 | 127,007 |
| 06 Jun 18 |
27.30000 +2.30 |
27.30 | 24.12 | 25.00 | 541,135 |
| 05 Jun 18 |
25.00000 +0.00 |
25.59 | 24.00 | 25.00 | 237,334 |
| 04 Jun 18 |
25.00000 +0.50 |
25.60 | 24.37 | 24.50 | 177,722 |
| 01 Jun 18 |
24.50000 +0.00 |
24.62 | 24.30 | 24.50 | 191,310 |
| 31 May 18 |
24.50000 -1.25 |
25.00 | 24.00 | 25.00 | 57,809 |
| 30 May 18 |
25.75000 +0.00 |
25.90 | 24.52 | 25.75 | 46,539 |
| 29 May 18 |
25.75000 +0.50 |
25.80 | 24.52 | 25.75 | 165,523 |
| 25 May 18 |
25.25000 -0.25 |
25.58 | 24.70 | 25.50 | 45,925 |
| 24 May 18 |
25.50000 -1.75 |
26.52 | 25.00 | 26.52 | 285,136 |
| 23 May 18 |
27.25000 +0.50 |
27.70 | 26.52 | 26.75 | 49,988 |
| 22 May 18 |
26.75000 +0.25 |
27.00 | 26.05 | 26.50 | 54,071 |
| 21 May 18 |
26.50000 -2.25 |
29.00 | 26.00 | 28.75 | 486,842 |
| 18 May 18 |
28.75000 +0.00 |
29.09 | 28.30 | 28.75 | 21,013 |
| 17 May 18 |
28.75000 +0.00 |
29.29 | 28.55 | 28.75 | 318,212 |
| 16 May 18 |
28.75000 -0.65 |
29.42 | 28.20 | 29.40 | 325,797 |
| 15 May 18 |
29.40000 -1.10 |
30.39 | 29.02 | 30.39 | 308,780 |
| 14 May 18 |
30.50000 +0.00 |
30.80 | 29.50 | 30.50 | 172,957 |
| 11 May 18 |
30.50000 -1.00 |
32.00 | 30.00 | 31.50 | 316,166 |
| 10 May 18 |
31.50000 +0.00 |
32.58 | 30.45 | 31.50 | 75,949 |
| 09 May 18 |
31.50000 -1.50 |
33.50 | 31.00 | 33.00 | 47,692 |
| 08 May 18 |
33.00000 +2.00 |
34.30 | 31.70 | 31.70 | 300,463 |
| 04 May 18 |
31.00000 +1.00 |
31.00 | 30.10 | 30.10 | 83,211 |
| 03 May 18 |
30.00000 +0.00 |
32.00 | 29.10 | 30.00 | 198,117 |
| 02 May 18 |
30.00000 -1.00 |
32.25 | 28.25 | 32.25 | 180,026 |
| 01 May 18 |
31.00000 -1.00 |
32.00 | 30.20 | 32.00 | 82,254 |
| 30 Apr 18 |
32.00000 -1.00 |
34.58 | 30.35 | 33.50 | 243,104 |
| 27 Apr 18 |
33.00000 +3.50 |
34.00 | 29.12 | 29.50 | 305,056 |
| 26 Apr 18 |
29.50000 +1.25 |
30.50 | 27.65 | 28.25 | 191,229 |
| 25 Apr 18 |
28.25000 +1.25 |
30.00 | 26.10 | 27.00 | 256,176 |
| 24 Apr 18 |
27.00000 +1.25 |
27.40 | 24.02 | 26.25 | 372,251 |
| 23 Apr 18 |
25.75000 +0.00 |
25.75 | 25.52 | 25.75 | 10,138 |
| 20 Apr 18 |
25.75000 +3.00 |
26.00 | 23.02 | 24.00 | 514,829 |
| 19 Apr 18 |
22.75000 -1.00 |
23.70 | 22.00 | 23.70 | 60,430 |
| 18 Apr 18 |
23.75000 +0.00 |
25.00 | 22.50 | 23.75 | 141,207 |
| 17 Apr 18 |
23.75000 +1.00 |
24.88 | 23.20 | 24.00 | 105,618 |
| 16 Apr 18 |
22.75000 +0.00 |
22.86 | 22.00 | 22.75 | 59,137 |
| 13 Apr 18 |
22.75000 -0.50 |
22.88 | 22.00 | 22.88 | 82,337 |
| 12 Apr 18 |
23.25000 +2.00 |
23.25 | 21.25 | 21.25 | 85,993 |
| 11 Apr 18 |
21.25000 -0.50 |
22.25 | 21.02 | 21.75 | 62,530 |
| 10 Apr 18 |
21.75000 -1.00 |
23.20 | 21.15 | 22.75 | 173,824 |
| 09 Apr 18 |
22.75000 -0.25 |
23.60 | 22.00 | 23.00 | 127,732 |
| 06 Apr 18 |
23.00000 +0.00 |
23.50 | 22.26 | 23.00 | 54,770 |
| 05 Apr 18 |
23.00000 +0.50 |
23.52 | 22.30 | 22.50 | 145,795 |
| 04 Apr 18 |
22.50000 -1.00 |
23.40 | 22.10 | 23.40 | 274,330 |
| 03 Apr 18 |
23.50000 -0.75 |
24.00 | 23.00 | 24.00 | 86,995 |
| 29 Mar 18 |
24.25000 -0.75 |
24.75 | 23.60 | 24.75 | 79,797 |
| 28 Mar 18 |
25.00000 -0.50 |
25.00 | 24.00 | 25.00 | 48,006 |
| 27 Mar 18 |
25.50000 +0.00 |
25.50 | 24.52 | 25.50 | 10,918 |
| 26 Mar 18 |
25.50000 +0.00 |
25.50 | 24.66 | 25.50 | 34,230 |
| 23 Mar 18 |
25.50000 +0.50 |
25.50 | 24.52 | 25.00 | 26,801 |
| 22 Mar 18 |
25.00000 +0.00 |
25.00 | 24.52 | 25.00 | 33,739 |
| 21 Mar 18 |
25.00000 +0.00 |
25.10 | 24.50 | 25.00 | 23,564 |
| 20 Mar 18 |
25.00000 +0.00 |
25.10 | 25.00 | 25.00 | 18,527 |
| 19 Mar 18 |
25.00000 +0.00 |
25.20 | 25.00 | 25.00 | 17,897 |
| 16 Mar 18 |
25.00000 +0.00 |
25.27 | 24.50 | 25.00 | 25,243 |
| 15 Mar 18 |
25.00000 +0.75 |
25.48 | 24.48 | 24.48 | 107,384 |
| 14 Mar 18 |
24.25000 +0.00 |
24.35 | 24.20 | 24.25 | 15,266 |
| 13 Mar 18 |
24.25000 +0.00 |
24.48 | 24.25 | 24.25 | 44,358 |
| 12 Mar 18 |
24.25000 -0.25 |
24.70 | 24.20 | 24.50 | 94,755 |
| 09 Mar 18 |
24.50000 +0.00 |
24.77 | 24.02 | 24.77 | 73,770 |
| 08 Mar 18 |
24.50000 +0.00 |
24.77 | 24.30 | 24.50 | 26,706 |
| 07 Mar 18 |
24.50000 -0.75 |
25.25 | 24.00 | 25.25 | 175,436 |
| 06 Mar 18 |
25.25000 +1.75 |
25.80 | 23.22 | 23.50 | 430,239 |
| 05 Mar 18 |
23.50000 -0.50 |
24.30 | 23.17 | 23.50 | 169,863 |
| 02 Mar 18 |
24.00000 +0.00 |
24.00 | 23.10 | 24.00 | 110,005 |
| 01 Mar 18 |
24.00000 +0.00 |
24.50 | 23.02 | 23.50 | 371,357 |
| 28 Feb 18 |
24.00000 +0.50 |
24.00 | 23.02 | 23.50 | 236,973 |
| 27 Feb 18 |
23.50000 +0.00 |
23.93 | 23.00 | 23.50 | 110,209 |
| 26 Feb 18 |
23.50000 -1.00 |
24.75 | 22.50 | 24.50 | 298,909 |
| 23 Feb 18 |
24.50000 +0.00 |
24.75 | 24.00 | 24.50 | 13,281 |
| 22 Feb 18 |
24.50000 +0.10 |
24.80 | 24.00 | 24.40 | 227,994 |
| 21 Feb 18 |
24.40000 +0.40 |
24.70 | 24.11 | 24.70 | 39,623 |
| 20 Feb 18 |
24.00000 -0.75 |
25.23 | 24.00 | 24.75 | 129,736 |
| 19 Feb 18 |
24.75000 +0.00 |
24.90 | 24.15 | 24.75 | 43,561 |
| 16 Feb 18 |
24.75000 -0.25 |
25.25 | 24.00 | 25.00 | 350,672 |
| 15 Feb 18 |
25.00000 +0.00 |
25.25 | 23.50 | 25.00 | 108,007 |
| 14 Feb 18 |
25.00000 -0.55 |
25.70 | 24.00 | 25.55 | 95,664 |
| 13 Feb 18 |
25.55000 -0.70 |
25.70 | 25.05 | 25.70 | 33,366 |
| 12 Feb 18 |
26.25000 +0.00 |
26.25 | 25.90 | 26.25 | 1,115 |
| 09 Feb 18 |
26.25000 +0.00 |
26.40 | 25.52 | 26.25 | 16,593 |
| 08 Feb 18 |
26.25000 +0.00 |
26.25 | 25.52 | 26.25 | 136,841 |
| 07 Feb 18 |
26.25000 +0.75 |
26.80 | 25.50 | 25.50 | 163,118 |
| 06 Feb 18 |
25.50000 -1.50 |
26.50 | 25.02 | 26.00 | 109,458 |
| 05 Feb 18 |
27.00000 +0.00 |
27.00 | 26.06 | 27.00 | 4,000 |
| 02 Feb 18 |
27.00000 +0.00 |
27.00 | 26.06 | 27.00 | 0 |
| 01 Feb 18 |
27.00000 -0.50 |
27.60 | 26.20 | 27.60 | 58,936 |
| 31 Jan 18 |
27.50000 +0.00 |
28.00 | 25.50 | 27.50 | 193,571 |
| 30 Jan 18 |
27.50000 -0.25 |
27.50 | 27.02 | 27.50 | 108,644 |
| 29 Jan 18 |
27.75000 +0.75 |
27.85 | 27.02 | 27.02 | 156,356 |
| 26 Jan 18 |
27.00000 -0.75 |
27.48 | 26.50 | 27.48 | 72,053 |
| 25 Jan 18 |
27.75000 +0.00 |
28.10 | 27.00 | 27.75 | 1,355 |
| 24 Jan 18 |
27.75000 -0.25 |
28.10 | 27.75 | 28.00 | 5,660 |
| 23 Jan 18 |
28.00000 -1.00 |
28.90 | 27.20 | 28.90 | 45,515 |
| 22 Jan 18 |
29.00000 -0.75 |
29.38 | 28.00 | 29.38 | 75,281 |
| 19 Jan 18 |
29.75000 -0.50 |
30.30 | 29.75 | 30.25 | 58,300 |
| 18 Jan 18 |
30.25000 -0.10 |
30.25 | 30.00 | 30.25 | 68,773 |
| 17 Jan 18 |
30.35000 -0.15 |
30.80 | 30.25 | 30.80 | 356,653 |
| 16 Jan 18 |
30.50000 +3.00 |
31.80 | 27.90 | 27.90 | 551,843 |
| 15 Jan 18 |
27.50000 -2.25 |
29.40 | 27.10 | 29.40 | 227,223 |
| 12 Jan 18 |
29.75000 -0.25 |
30.10 | 28.75 | 30.00 | 111,520 |
| 11 Jan 18 |
30.00000 +0.20 |
30.18 | 29.10 | 29.80 | 99,933 |
| 10 Jan 18 |
29.80000 -0.75 |
30.98 | 29.42 | 30.55 | 177,000 |
| 09 Jan 18 |
30.55000 +2.15 |
30.55 | 27.26 | 28.40 | 317,243 |
| 08 Jan 18 |
28.40000 +2.40 |
28.40 | 26.50 | 26.50 | 239,951 |
| 05 Jan 18 |
26.00000 +0.00 |
26.60 | 25.20 | 26.00 | 146,258 |
| 04 Jan 18 |
26.00000 -0.50 |
26.95 | 25.20 | 26.50 | 44,033 |
| 03 Jan 18 |
26.50000 -0.75 |
27.00 | 25.52 | 27.00 | 53,998 |
| 02 Jan 18 |
27.25000 +0.00 |
27.25 | 26.00 | 27.25 | 61,868 |
| 29 Dec 17 |
27.25000 +0.00 |
27.25 | 27.25 | 27.25 | 2,483 |
| 28 Dec 17 |
27.25000 +0.00 |
27.25 | 27.25 | 27.25 | 65,797 |
| 27 Dec 17 |
27.25000 +0.00 |
27.25 | 27.25 | 27.25 | 73,969 |
| 22 Dec 17 |
27.25000 +1.00 |
27.25 | 27.25 | 27.25 | 95,949 |
| 21 Dec 17 |
26.25000 +0.50 |
26.25 | 26.25 | 26.25 | 71,475 |
| 20 Dec 17 |
25.75000 -0.50 |
25.75 | 25.75 | 25.75 | 119,012 |
| 19 Dec 17 |
26.25000 +1.25 |
26.25 | 26.25 | 26.25 | 129,619 |
| 18 Dec 17 |
25.00000 -1.38 |
25.00 | 25.00 | 25.00 | 621,494 |
| 15 Dec 17 |
26.37500 -0.13 |
26.38 | 26.38 | 26.38 | 254,115 |
| 14 Dec 17 |
26.50000 +0.00 |
26.50 | 26.50 | 26.50 | 38,480 |
| 13 Dec 17 |
26.50000 +0.25 |
26.50 | 26.50 | 26.50 | 15,172 |
| 12 Dec 17 |
26.25000 -0.25 |
26.25 | 26.00 | 26.25 | 271,564 |
| 11 Dec 17 |
26.50000 -0.50 |
26.50 | 26.50 | 26.50 | 174,287 |
| 08 Dec 17 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 16,160 |
| 07 Dec 17 |
27.00000 -0.25 |
27.00 | 27.00 | 27.00 | 27,560 |
| 06 Dec 17 |
27.25000 +0.13 |
27.25 | 27.25 | 27.25 | 156,485 |
| 05 Dec 17 |
27.12500 +0.00 |
27.13 | 27.13 | 27.13 | 12,134 |
| 04 Dec 17 |
27.12500 +0.00 |
27.13 | 27.13 | 27.13 | 31,022 |
| 01 Dec 17 |
27.12500 -0.88 |
27.13 | 27.13 | 27.13 | 322,755 |
| 30 Nov 17 |
28.00000 -0.50 |
28.48 | 27.40 | 28.48 | 60,751 |
| 29 Nov 17 |
28.50000 +1.50 |
28.50 | 27.02 | 27.02 | 175,470 |
| 28 Nov 17 |
27.00000 -1.38 |
28.49 | 25.75 | 28.38 | 734,980 |
| 27 Nov 17 |
28.37500 -0.63 |
28.80 | 28.00 | 28.80 | 61,338 |
| 24 Nov 17 |
29.00000 +0.00 |
30.80 | 28.00 | 29.00 | 238,384 |
| 23 Nov 17 |
29.00000 +0.00 |
30.20 | 28.20 | 29.50 | 96,174 |
| 22 Nov 17 |
29.00000 -1.00 |
29.85 | 28.50 | 29.85 | 156,793 |
| 21 Nov 17 |
30.00000 -1.00 |
30.80 | 29.20 | 30.80 | 38,733 |
| 20 Nov 17 |
31.00000 +0.00 |
31.20 | 30.20 | 31.00 | 48,440 |
| 17 Nov 17 |
31.00000 -0.25 |
31.40 | 30.20 | 31.25 | 54,299 |
| 16 Nov 17 |
31.25000 +0.75 |
31.70 | 30.35 | 30.50 | 112,911 |
| 15 Nov 17 |
30.50000 +0.50 |
31.75 | 30.10 | 30.10 | 98,351 |
| 14 Nov 17 |
30.00000 -1.00 |
31.50 | 29.40 | 31.50 | 162,453 |
| 13 Nov 17 |
31.00000 +0.00 |
31.00 | 30.02 | 31.00 | 104,711 |
| 10 Nov 17 |
31.00000 -0.50 |
31.00 | 30.22 | 31.00 | 36,509 |
| 09 Nov 17 |
31.50000 +0.50 |
32.50 | 30.11 | 32.00 | 303,587 |
| 08 Nov 17 |
31.00000 +0.25 |
31.00 | 30.75 | 30.75 | 249,405 |
| 07 Nov 17 |
30.75000 +0.00 |
31.00 | 30.00 | 30.75 | 807,854 |
| 06 Nov 17 |
30.75000 -0.50 |
31.00 | 30.00 | 31.00 | 143,009 |
| 03 Nov 17 |
31.25000 -0.25 |
31.77 | 29.50 | 31.50 | 654,222 |
| 02 Nov 17 |
31.50000 -1.50 |
35.73 | 30.52 | 33.50 | 702,427 |
| 01 Nov 17 |
33.00000 -0.75 |
33.88 | 32.02 | 33.75 | 55,821 |
| 31 Oct 17 |
33.75000 +0.00 |
34.20 | 33.25 | 33.75 | 491,131 |
| 30 Oct 17 |
33.75000 -0.25 |
34.22 | 33.33 | 34.00 | 84,231 |
| 27 Oct 17 |
34.00000 +0.00 |
34.00 | 33.30 | 34.00 | 50,339 |
| 26 Oct 17 |
34.00000 +2.00 |
34.13 | 31.83 | 32.25 | 302,795 |
| 25 Oct 17 |
32.00000 +0.00 |
32.89 | 31.02 | 32.00 | 128,954 |
| 24 Oct 17 |
32.00000 -0.75 |
33.50 | 31.02 | 32.00 | 200,278 |
| 20 Oct 17 |
32.75000 -0.25 |
32.75 | 31.19 | 32.75 | 193,939 |
| 19 Oct 17 |
33.00000 -0.25 |
33.00 | 32.00 | 33.00 | 68,472 |
| 18 Oct 17 |
33.25000 +0.50 |
33.40 | 32.65 | 32.75 | 235,405 |
| 17 Oct 17 |
32.75000 -0.25 |
33.50 | 31.60 | 33.00 | 210,251 |
| 16 Oct 17 |
33.00000 +1.25 |
33.40 | 32.06 | 32.06 | 111,941 |
| 13 Oct 17 |
31.75000 +0.75 |
32.45 | 30.70 | 31.00 | 71,130 |
| 12 Oct 17 |
31.00000 -1.00 |
32.10 | 30.68 | 32.00 | 245,430 |
| 11 Oct 17 |
32.00000 -0.75 |
32.50 | 31.65 | 32.50 | 532,421 |
| 10 Oct 17 |
32.75000 +0.00 |
32.90 | 31.80 | 32.75 | 233,239 |
| 09 Oct 17 |
32.75000 +0.00 |
33.44 | 32.30 | 32.75 | 58,509 |
| 06 Oct 17 |
32.75000 +0.50 |
33.44 | 31.00 | 32.25 | 847,647 |
| 05 Oct 17 |
32.25000 -0.50 |
33.00 | 31.50 | 32.75 | 90,651 |
| 04 Oct 17 |
32.75000 +0.50 |
33.00 | 31.50 | 32.25 | 159,622 |
| 03 Oct 17 |
32.25000 -1.00 |
33.38 | 31.60 | 33.25 | 273,433 |
| 02 Oct 17 |
33.25000 -0.50 |
33.50 | 32.00 | 33.50 | 142,881 |
| 29 Sep 17 |
33.75000 +0.00 |
34.15 | 33.00 | 33.75 | 102,624 |
| 28 Sep 17 |
33.75000 -0.50 |
34.20 | 33.02 | 34.20 | 74,571 |
| 27 Sep 17 |
34.25000 -1.00 |
34.99 | 33.50 | 34.99 | 47,659 |
| 26 Sep 17 |
35.25000 +0.75 |
35.90 | 33.00 | 34.50 | 400,618 |
| 25 Sep 17 |
34.50000 -1.25 |
35.30 | 33.50 | 35.30 | 316,499 |
| 22 Sep 17 |
35.75000 -1.00 |
36.50 | 35.00 | 36.50 | 301,629 |
| 21 Sep 17 |
36.75000 -0.50 |
39.50 | 36.00 | 39.00 | 658,406 |
| 20 Sep 17 |
37.25000 -0.25 |
37.40 | 36.51 | 37.40 | 87,793 |
| 19 Sep 17 |
37.50000 -0.50 |
38.39 | 35.88 | 38.00 | 489,473 |
| 18 Sep 17 |
38.00000 +3.00 |
38.69 | 34.00 | 35.00 | 620,681 |
| 15 Sep 17 |
35.00000 -2.00 |
36.53 | 34.81 | 36.53 | 179,650 |
| 14 Sep 17 |
37.00000 +1.75 |
37.30 | 35.65 | 36.25 | 229,995 |
| 13 Sep 17 |
35.25000 +2.75 |
35.97 | 31.15 | 32.50 | 1,108,192 |
| 12 Sep 17 |
32.50000 -0.25 |
33.00 | 31.50 | 32.75 | 192,059 |
| 11 Sep 17 |
32.75000 +0.50 |
33.00 | 31.71 | 32.25 | 132,173 |
| 08 Sep 17 |
32.25000 -1.50 |
33.74 | 31.50 | 33.74 | 147,231 |
| 07 Sep 17 |
33.75000 +1.50 |
34.20 | 31.85 | 32.25 | 313,350 |
| 06 Sep 17 |
32.25000 +1.00 |
32.90 | 30.67 | 31.25 | 307,055 |
| 05 Sep 17 |
31.25000 +1.75 |
31.95 | 29.89 | 29.89 | 318,640 |
| 04 Sep 17 |
29.50000 -1.50 |
31.00 | 29.00 | 31.00 | 527,503 |
| 01 Sep 17 |
31.00000 +0.00 |
31.00 | 30.05 | 31.00 | 24,919 |
| 31 Aug 17 |
31.00000 +0.50 |
32.00 | 30.02 | 30.50 | 74,711 |
| 30 Aug 17 |
30.50000 +0.00 |
30.50 | 30.02 | 30.50 | 40,113 |
| 29 Aug 17 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 89,210 |
| 25 Aug 17 |
30.50000 +0.25 |
31.14 | 30.10 | 30.25 | 255,366 |
| 24 Aug 17 |
30.25000 -1.25 |
31.10 | 29.50 | 31.10 | 650,491 |
| 23 Aug 17 |
31.50000 +0.38 |
31.60 | 31.00 | 31.13 | 134,426 |
| 22 Aug 17 |
31.12500 -0.63 |
31.69 | 31.13 | 31.69 | 32,345 |
| 21 Aug 17 |
31.75000 +0.50 |
32.00 | 31.50 | 31.50 | 48,681 |
| 18 Aug 17 |
31.25000 -1.50 |
32.00 | 31.00 | 31.75 | 444,762 |
| 17 Aug 17 |
32.75000 +0.00 |
32.75 | 31.75 | 32.75 | 333,031 |
| 16 Aug 17 |
32.75000 +0.00 |
33.00 | 32.30 | 32.75 | 93,537 |
| 15 Aug 17 |
32.75000 +0.00 |
32.75 | 32.00 | 32.75 | 64,697 |
| 14 Aug 17 |
32.75000 +0.00 |
32.97 | 32.10 | 32.75 | 62,035 |
| 11 Aug 17 |
32.75000 +0.00 |
32.75 | 32.00 | 32.75 | 10,000 |
| 10 Aug 17 |
32.75000 -0.50 |
33.00 | 32.27 | 33.00 | 34,042 |
| 09 Aug 17 |
33.25000 +0.00 |
33.50 | 32.52 | 33.25 | 38,479 |
| 08 Aug 17 |
33.25000 +0.00 |
33.25 | 32.52 | 33.25 | 46,867 |
| 07 Aug 17 |
33.25000 +0.50 |
34.25 | 32.50 | 34.00 | 61,488 |
| 04 Aug 17 |
32.75000 -0.50 |
33.20 | 32.00 | 33.20 | 552,404 |
| 03 Aug 17 |
33.25000 -0.25 |
33.73 | 33.00 | 33.50 | 24,650 |
| 02 Aug 17 |
33.50000 +0.25 |
33.80 | 32.88 | 33.25 | 270,780 |
| 01 Aug 17 |
33.25000 -0.50 |
33.40 | 32.60 | 33.40 | 154,464 |
| 31 Jul 17 |
33.75000 +2.25 |
33.75 | 32.52 | 32.75 | 291,226 |
| 28 Jul 17 |
31.50000 +0.00 |
31.80 | 31.00 | 31.50 | 159,068 |
| 27 Jul 17 |
31.50000 -1.00 |
32.40 | 31.00 | 32.40 | 234,435 |
| 26 Jul 17 |
32.50000 +0.00 |
32.60 | 32.00 | 32.50 | 101,012 |
| 25 Jul 17 |
32.50000 -1.00 |
33.00 | 31.66 | 33.00 | 276,459 |
| 24 Jul 17 |
33.50000 +0.25 |
33.50 | 32.67 | 33.25 | 206,001 |
| 21 Jul 17 |
33.25000 -0.75 |
34.00 | 32.60 | 34.00 | 136,051 |
| 20 Jul 17 |
34.00000 -0.25 |
34.40 | 33.10 | 34.25 | 305,472 |
| 19 Jul 17 |
34.25000 -0.63 |
35.00 | 34.00 | 34.88 | 887,592 |
| 18 Jul 17 |
34.87500 +0.00 |
35.10 | 34.50 | 34.50 | 132,807 |
| 17 Jul 17 |
34.87500 +0.50 |
35.00 | 34.50 | 34.50 | 313,145 |
| 14 Jul 17 |
34.37500 +0.00 |
34.69 | 34.20 | 34.38 | 185,283 |
| 13 Jul 17 |
34.37500 -0.38 |
34.85 | 34.05 | 34.75 | 212,897 |
| 12 Jul 17 |
34.75000 +1.50 |
34.90 | 33.40 | 33.40 | 294,779 |
| 11 Jul 17 |
33.25000 -0.75 |
33.70 | 33.00 | 33.70 | 159,098 |
| 10 Jul 17 |
34.00000 -0.75 |
34.89 | 33.50 | 34.75 | 181,633 |
| 07 Jul 17 |
34.75000 +0.00 |
35.00 | 34.50 | 34.75 | 281,005 |
| 06 Jul 17 |
34.75000 +0.00 |
35.00 | 34.50 | 34.75 | 51,281 |
| 05 Jul 17 |
34.75000 +0.50 |
35.00 | 33.55 | 34.25 | 256,186 |
| 04 Jul 17 |
34.25000 -1.00 |
34.95 | 33.00 | 34.95 | 127,598 |
| 03 Jul 17 |
35.25000 +0.00 |
35.50 | 34.22 | 35.25 | 358,319 |
| 30 Jun 17 |
35.25000 +1.25 |
36.00 | 33.50 | 34.00 | 455,152 |
| 29 Jun 17 |
34.00000 -0.75 |
35.35 | 33.60 | 34.75 | 97,564 |
| 28 Jun 17 |
34.75000 -0.75 |
35.70 | 34.03 | 35.50 | 106,107 |
| 27 Jun 17 |
35.50000 +0.00 |
36.00 | 34.10 | 35.50 | 66,554 |
| 26 Jun 17 |
35.50000 -1.50 |
37.50 | 34.40 | 37.00 | 114,062 |
| 23 Jun 17 |
37.00000 +1.00 |
37.59 | 35.24 | 36.00 | 151,187 |
| 22 Jun 17 |
36.00000 -0.25 |
36.90 | 35.11 | 36.25 | 61,324 |
| 21 Jun 17 |
36.25000 +0.25 |
36.98 | 34.20 | 36.00 | 183,129 |
| 20 Jun 17 |
36.00000 +0.00 |
36.00 | 35.00 | 36.00 | 96,292 |
| 19 Jun 17 |
36.00000 -1.00 |
37.40 | 35.30 | 37.00 | 93,506 |
| 16 Jun 17 |
37.00000 +1.50 |
37.90 | 35.15 | 35.50 | 148,773 |
| 15 Jun 17 |
35.50000 -1.63 |
37.20 | 35.00 | 37.13 | 156,706 |
| 14 Jun 17 |
37.12500 -0.88 |
40.00 | 36.20 | 38.50 | 521,359 |
| 13 Jun 17 |
38.00000 +2.00 |
39.45 | 35.90 | 36.00 | 474,796 |
| 12 Jun 17 |
36.00000 +2.25 |
36.20 | 33.60 | 35.50 | 481,569 |
| 09 Jun 17 |
33.75000 -0.50 |
35.40 | 33.50 | 34.00 | 518,982 |
| 08 Jun 17 |
34.25000 -1.75 |
36.11 | 33.52 | 36.00 | 535,019 |
| 07 Jun 17 |
36.00000 +0.00 |
37.40 | 35.63 | 37.25 | 128,368 |
| 06 Jun 17 |
36.00000 -1.00 |
36.90 | 33.60 | 36.90 | 338,064 |
| 05 Jun 17 |
37.00000 -0.75 |
37.59 | 36.98 | 37.59 | 136,310 |
| 02 Jun 17 |
37.75000 +0.75 |
38.17 | 37.25 | 37.25 | 89,146 |
| 01 Jun 17 |
37.00000 -1.25 |
37.73 | 36.50 | 37.73 | 182,235 |
| 31 May 17 |
38.25000 +0.00 |
38.50 | 37.00 | 38.25 | 102,721 |
| 30 May 17 |
38.25000 -0.50 |
38.90 | 37.01 | 38.75 | 98,798 |
| 26 May 17 |
38.75000 +1.75 |
38.90 | 37.08 | 37.08 | 133,977 |
| 25 May 17 |
37.00000 -0.75 |
37.88 | 37.00 | 37.75 | 336,878 |
| 24 May 17 |
37.75000 -1.25 |
39.15 | 36.90 | 39.00 | 211,767 |
| 23 May 17 |
39.00000 +0.75 |
42.90 | 38.20 | 42.00 | 470,516 |
| 22 May 17 |
38.25000 +0.00 |
38.70 | 37.90 | 38.70 | 82,596 |
| 19 May 17 |
38.25000 +0.00 |
38.25 | 37.80 | 38.25 | 190,430 |
| 18 May 17 |
38.25000 +0.00 |
39.75 | 37.65 | 38.25 | 255,492 |
| 17 May 17 |
38.25000 -0.50 |
38.90 | 37.88 | 38.75 | 165,756 |
| 16 May 17 |
38.75000 -0.88 |
39.67 | 37.40 | 39.63 | 569,499 |
| 15 May 17 |
39.62500 -1.63 |
41.50 | 39.10 | 41.25 | 352,374 |
| 12 May 17 |
41.25000 +1.38 |
42.21 | 40.00 | 40.00 | 455,459 |
| 11 May 17 |
39.87500 +1.63 |
41.50 | 38.00 | 38.25 | 807,898 |
| 10 May 17 |
38.25000 +0.00 |
38.90 | 38.00 | 38.25 | 185,372 |
| 09 May 17 |
38.25000 +0.00 |
39.00 | 37.86 | 38.25 | 130,472 |
| 08 May 17 |
38.25000 -0.75 |
38.50 | 36.75 | 38.50 | 236,992 |
| 05 May 17 |
39.00000 -0.25 |
39.11 | 37.20 | 39.11 | 232,594 |
| 04 May 17 |
39.25000 -0.25 |
39.70 | 37.91 | 39.50 | 231,156 |
| 03 May 17 |
39.50000 -0.75 |
40.17 | 38.91 | 40.17 | 86,901 |
| 02 May 17 |
40.25000 -0.75 |
41.13 | 39.00 | 41.00 | 220,128 |
| 28 Apr 17 |
41.00000 +1.00 |
41.80 | 40.00 | 41.00 | 212,697 |
| 27 Apr 17 |
40.00000 -1.00 |
43.00 | 40.00 | 41.00 | 294,395 |
| 26 Apr 17 |
41.00000 +2.00 |
41.80 | 39.40 | 39.40 | 223,403 |
| 25 Apr 17 |
39.00000 +0.25 |
39.70 | 37.15 | 38.75 | 666,900 |
| 24 Apr 17 |
38.75000 -1.75 |
39.50 | 37.63 | 39.50 | 516,316 |
| 21 Apr 17 |
40.50000 -1.50 |
42.27 | 39.50 | 42.00 | 554,264 |
| 20 Apr 17 |
42.00000 +2.00 |
43.50 | 40.02 | 40.02 | 321,193 |
| 19 Apr 17 |
40.00000 -2.00 |
42.25 | 39.00 | 42.00 | 233,495 |
| 18 Apr 17 |
42.00000 -2.00 |
44.50 | 41.00 | 44.50 | 659,333 |
| 13 Apr 17 |
44.00000 -1.00 |
45.75 | 43.00 | 45.00 | 338,976 |
| 12 Apr 17 |
45.00000 -2.00 |
47.13 | 43.50 | 47.13 | 811,499 |
| 11 Apr 17 |
47.00000 +4.75 |
48.00 | 42.80 | 42.80 | 1,260,060 |
| 10 Apr 17 |
42.25000 +5.25 |
43.45 | 37.25 | 37.25 | 995,482 |
| 07 Apr 17 |
37.00000 +0.25 |
38.00 | 35.80 | 36.75 | 105,258 |
| 06 Apr 17 |
36.75000 +0.25 |
37.75 | 35.00 | 36.50 | 1,276,339 |
| 05 Apr 17 |
36.50000 -1.63 |
38.39 | 35.25 | 38.13 | 862,448 |
| 04 Apr 17 |
38.12500 -1.25 |
42.03 | 37.75 | 39.38 | 896,159 |
| 03 Apr 17 |
39.37500 -1.38 |
40.80 | 38.33 | 40.75 | 448,337 |
| 31 Mar 17 |
40.75000 -0.25 |
41.18 | 37.54 | 41.00 | 677,619 |
| 30 Mar 17 |
41.00000 -1.00 |
42.20 | 40.00 | 42.00 | 247,037 |
| 29 Mar 17 |
42.00000 -0.75 |
42.98 | 39.00 | 42.25 | 738,235 |
| 28 Mar 17 |
42.75000 +0.75 |
45.98 | 42.00 | 44.50 | 266,521 |
| 27 Mar 17 |
42.00000 -1.75 |
43.30 | 40.00 | 43.30 | 151,527 |
| 24 Mar 17 |
43.75000 -0.50 |
45.00 | 42.54 | 44.25 | 165,655 |
| 23 Mar 17 |
44.25000 +1.00 |
45.45 | 42.00 | 43.25 | 556,106 |
| 22 Mar 17 |
43.25000 -1.25 |
46.00 | 41.80 | 44.25 | 402,846 |
| 21 Mar 17 |
44.50000 -0.50 |
46.74 | 42.05 | 46.25 | 910,141 |
| 20 Mar 17 |
45.00000 +6.75 |
46.92 | 38.10 | 38.25 | 2,011,155 |
| 17 Mar 17 |
38.25000 +2.63 |
38.90 | 35.79 | 35.88 | 618,215 |
| 16 Mar 17 |
35.62500 +2.75 |
35.98 | 30.04 | 32.88 | 709,827 |
| 15 Mar 17 |
32.87500 -1.13 |
35.48 | 31.37 | 34.75 | 631,829 |
| 14 Mar 17 |
34.00000 -1.00 |
35.98 | 34.00 | 35.50 | 442,468 |
| 13 Mar 17 |
35.00000 -0.50 |
37.35 | 34.68 | 37.25 | 488,160 |
| 10 Mar 17 |
35.50000 -1.75 |
38.70 | 35.25 | 38.25 | 2,340,326 |
| 09 Mar 17 |
37.25000 +4.88 |
39.75 | 32.67 | 32.67 | 3,197,555 |
| 08 Mar 17 |
32.37500 +2.63 |
33.99 | 28.25 | 29.75 | 2,851,585 |
| 07 Mar 17 |
29.75000 +2.75 |
30.85 | 26.72 | 27.00 | 1,258,755 |
| 06 Mar 17 |
27.00000 +2.50 |
27.00 | 27.00 | 27.00 | 574,711 |
| 03 Mar 17 |
24.50000 -1.75 |
26.05 | 24.00 | 26.05 | 595,497 |
| 02 Mar 17 |
26.25000 +0.00 |
28.00 | 26.02 | 26.50 | 825,368 |
| 01 Mar 17 |
26.25000 +3.50 |
26.55 | 22.98 | 22.98 | 1,550,819 |
| 28 Feb 17 |
22.75000 -0.25 |
23.85 | 21.50 | 23.50 | 1,437,093 |
| 27 Feb 17 |
23.00000 -2.75 |
26.00 | 22.22 | 25.88 | 2,189,072 |
| 24 Feb 17 |
25.75000 +2.63 |
27.70 | 23.00 | 23.13 | 3,620,138 |
| 23 Feb 17 |
23.12500 +0.50 |
25.47 | 21.38 | 24.75 | 3,712,330 |
| 22 Feb 17 |
22.62500 +5.00 |
22.70 | 17.16 | 17.63 | 4,853,939 |
| 21 Feb 17 |
17.62500 +1.25 |
18.00 | 16.64 | 16.64 | 1,665,452 |
| 20 Feb 17 |
16.37500 +1.38 |
16.75 | 14.88 | 15.00 | 1,872,857 |
| 17 Feb 17 |
15.00000 +0.00 |
15.22 | 14.88 | 15.00 | 152,959 |
| 16 Feb 17 |
15.00000 -0.13 |
15.50 | 14.88 | 15.13 | 335,809 |
| 15 Feb 17 |
15.12500 -0.13 |
15.45 | 13.90 | 15.25 | 1,453,907 |
| 14 Feb 17 |
15.25000 -0.38 |
15.97 | 15.04 | 15.63 | 694,805 |
| 13 Feb 17 |
15.62500 +0.88 |
15.88 | 14.50 | 14.75 | 1,466,005 |
| 10 Feb 17 |
14.75000 -0.13 |
15.18 | 14.00 | 14.88 | 487,572 |
| 09 Feb 17 |
14.87500 +0.50 |
15.18 | 14.28 | 14.38 | 731,138 |
| 08 Feb 17 |
14.37500 -0.88 |
15.36 | 14.35 | 15.25 | 1,004,958 |
| 07 Feb 17 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 1,108,591 |
| 06 Feb 17 |
15.25000 -0.25 |
15.57 | 15.11 | 15.50 | 271,711 |
| 03 Feb 17 |
15.50000 +0.38 |
15.68 | 15.05 | 15.13 | 519,391 |
| 02 Feb 17 |
15.12500 +0.13 |
15.44 | 14.81 | 15.00 | 382,104 |
| 01 Feb 17 |
15.00000 +0.75 |
15.22 | 14.35 | 14.35 | 901,784 |
| 31 Jan 17 |
14.25000 -0.63 |
15.20 | 13.85 | 14.88 | 708,366 |
| 30 Jan 17 |
14.87500 +0.50 |
14.97 | 14.06 | 14.38 | 388,791 |
| 27 Jan 17 |
14.37500 +0.50 |
14.38 | 13.80 | 13.88 | 234,191 |
| 26 Jan 17 |
13.87500 -0.75 |
14.36 | 13.82 | 14.36 | 350,337 |
| 25 Jan 17 |
14.62500 -0.38 |
14.81 | 14.00 | 14.81 | 943,298 |
| 24 Jan 17 |
15.00000 -0.50 |
15.45 | 14.81 | 15.45 | 357,935 |
| 23 Jan 17 |
15.50000 +1.13 |
15.90 | 14.35 | 14.38 | 929,954 |
| 20 Jan 17 |
14.37500 -0.88 |
15.44 | 14.15 | 15.25 | 727,450 |
| 19 Jan 17 |
15.25000 -0.50 |
15.83 | 14.86 | 15.75 | 389,214 |
| 18 Jan 17 |
15.75000 +0.00 |
15.83 | 15.50 | 15.75 | 13,724 |
| 17 Jan 17 |
15.75000 -0.25 |
16.40 | 15.50 | 16.00 | 411,063 |
| 16 Jan 17 |
16.00000 +0.13 |
16.25 | 15.60 | 15.88 | 333,019 |
| 13 Jan 17 |
15.87500 -0.25 |
16.00 | 15.30 | 16.00 | 575,438 |
| 12 Jan 17 |
16.12500 +0.38 |
16.20 | 15.70 | 15.75 | 144,230 |
| 11 Jan 17 |
15.75000 -0.50 |
16.00 | 15.27 | 16.00 | 470,618 |
| 10 Jan 17 |
16.25000 +0.88 |
16.42 | 15.06 | 15.38 | 1,752,836 |
| 09 Jan 17 |
15.37500 +1.38 |
15.38 | 14.00 | 14.00 | 681,085 |
| 06 Jan 17 |
14.00000 +0.25 |
14.30 | 13.66 | 13.75 | 480,014 |
| 05 Jan 17 |
13.75000 +0.13 |
14.25 | 13.26 | 14.25 | 754,276 |
| 04 Jan 17 |
13.62500 +0.75 |
13.90 | 12.84 | 12.88 | 765,435 |
| 03 Jan 17 |
12.87500 -0.75 |
13.57 | 12.88 | 13.57 | 296,958 |
| 30 Dec 16 |
13.62500 +1.00 |
13.95 | 12.69 | 12.69 | 547,747 |
| 29 Dec 16 |
12.62500 +0.13 |
12.68 | 12.06 | 12.25 | 340,358 |
| 28 Dec 16 |
12.50000 +0.25 |
12.50 | 12.00 | 12.25 | 72,202 |
| 23 Dec 16 |
12.25000 +0.00 |
12.30 | 12.00 | 12.25 | 14,150 |
| 22 Dec 16 |
12.25000 +0.00 |
12.43 | 12.00 | 12.25 | 331,579 |
| 21 Dec 16 |
12.25000 -0.75 |
12.88 | 12.00 | 12.88 | 282,665 |
| 20 Dec 16 |
13.00000 +0.13 |
13.00 | 12.55 | 12.88 | 259,957 |
| 19 Dec 16 |
12.87500 -0.13 |
13.20 | 12.81 | 13.00 | 90,615 |
| 16 Dec 16 |
13.00000 -0.25 |
13.65 | 12.78 | 12.88 | 513,210 |
| 15 Dec 16 |
13.25000 -0.25 |
13.28 | 12.77 | 13.28 | 415,821 |
| 14 Dec 16 |
13.50000 +0.25 |
13.50 | 13.25 | 13.50 | 190,178 |
| 13 Dec 16 |
13.25000 -0.50 |
13.50 | 13.25 | 13.50 | 151,314 |
| 09 Dec 16 |
13.75000 +0.00 |
13.90 | 13.50 | 13.75 | 178,795 |
| 08 Dec 16 |
13.75000 -0.13 |
14.00 | 13.58 | 13.88 | 235,173 |
| 07 Dec 16 |
13.87500 -0.88 |
14.56 | 13.77 | 14.56 | 453,831 |
| 06 Dec 16 |
14.75000 +0.00 |
15.05 | 14.50 | 14.75 | 464,179 |
| 05 Dec 16 |
14.75000 -0.25 |
15.20 | 14.35 | 14.50 | 292,486 |
| 02 Dec 16 |
15.00000 +0.63 |
15.33 | 14.38 | 14.63 | 598,104 |
| 01 Dec 16 |
14.37500 -0.75 |
15.25 | 14.38 | 15.25 | 2,194,978 |
| 30 Nov 16 |
15.12500 -0.13 |
15.44 | 15.05 | 15.25 | 332,988 |
| 29 Nov 16 |
15.25000 +0.00 |
15.39 | 15.00 | 15.38 | 943,874 |
| 28 Nov 16 |
15.25000 -0.13 |
15.71 | 15.00 | 15.38 | 337,356 |
| 25 Nov 16 |
15.37500 -0.50 |
16.50 | 15.14 | 16.25 | 450,844 |
| 24 Nov 16 |
15.87500 -0.38 |
16.95 | 15.57 | 16.75 | 877,198 |
| 23 Nov 16 |
16.25000 +0.25 |
16.50 | 15.83 | 16.00 | 412,791 |
| 22 Nov 16 |
16.00000 -0.25 |
16.25 | 15.28 | 16.25 | 1,357,122 |
| 21 Nov 16 |
16.25000 +0.13 |
16.60 | 15.85 | 16.13 | 229,020 |
| 18 Nov 16 |
16.12500 -0.13 |
16.25 | 15.64 | 16.13 | 434,447 |
| 17 Nov 16 |
16.25000 +0.38 |
16.25 | 15.55 | 15.88 | 575,662 |
| 16 Nov 16 |
15.87500 -0.50 |
16.94 | 15.55 | 16.50 | 1,015,046 |
| 15 Nov 16 |
16.37500 +0.25 |
17.00 | 15.80 | 16.13 | 1,226,756 |
| 14 Nov 16 |
16.12500 +0.63 |
16.17 | 14.56 | 15.50 | 814,366 |
| 11 Nov 16 |
15.50000 +1.25 |
15.95 | 14.30 | 14.30 | 1,528,430 |
| 10 Nov 16 |
14.25000 -0.38 |
14.40 | 14.06 | 14.40 | 294,328 |
| 09 Nov 16 |
14.62500 -0.38 |
14.95 | 14.05 | 14.38 | 887,032 |
| 08 Nov 16 |
15.00000 -0.75 |
15.57 | 14.80 | 15.57 | 805,284 |
| 07 Nov 16 |
15.75000 -0.63 |
16.40 | 15.10 | 16.38 | 1,461,098 |
| 04 Nov 16 |
16.37500 +1.00 |
18.49 | 15.64 | 17.50 | 5,213,153 |
| 03 Nov 16 |
15.37500 +0.00 |
15.68 | 15.00 | 15.38 | 868,265 |
| 02 Nov 16 |
15.37500 -0.25 |
15.73 | 14.78 | 15.63 | 1,058,283 |
| 01 Nov 16 |
15.62500 +0.38 |
15.95 | 15.00 | 15.50 | 1,604,703 |
| 31 Oct 16 |
15.25000 +1.25 |
15.50 | 13.82 | 14.00 | 1,312,768 |
| 28 Oct 16 |
14.00000 -0.13 |
14.35 | 13.75 | 14.13 | 335,379 |
| 27 Oct 16 |
14.12500 -0.38 |
14.64 | 13.80 | 14.25 | 678,017 |
| 26 Oct 16 |
14.50000 +0.13 |
14.50 | 13.57 | 14.50 | 696,927 |
| 25 Oct 16 |
14.37500 +0.50 |
14.70 | 13.35 | 14.38 | 1,601,354 |
| 24 Oct 16 |
13.87500 +1.00 |
14.30 | 12.50 | 12.88 | 1,301,586 |
| 21 Oct 16 |
12.87500 +0.13 |
13.90 | 12.36 | 12.75 | 1,415,354 |
| 20 Oct 16 |
12.75000 +1.38 |
13.00 | 11.20 | 12.25 | 1,372,718 |
| 19 Oct 16 |
11.37500 -0.63 |
11.80 | 11.00 | 11.80 | 1,041,053 |
| 18 Oct 16 |
12.00000 -1.38 |
13.25 | 11.85 | 13.25 | 1,374,268 |
| 17 Oct 16 |
13.37500 -0.25 |
13.72 | 13.00 | 13.63 | 623,396 |
| 14 Oct 16 |
13.62500 +0.00 |
14.59 | 13.15 | 13.63 | 487,766 |
| 13 Oct 16 |
13.62500 -0.75 |
14.74 | 12.91 | 14.38 | 1,908,432 |
| 12 Oct 16 |
14.37500 +2.00 |
14.60 | 12.56 | 12.56 | 4,596,916 |
| 11 Oct 16 |
12.37500 +1.75 |
12.50 | 10.66 | 10.66 | 1,534,974 |
| 10 Oct 16 |
10.62500 +1.00 |
10.94 | 9.33 | 9.63 | 1,087,263 |
| 07 Oct 16 |
9.62500 +0.25 |
9.71 | 9.10 | 9.38 | 504,446 |
| 06 Oct 16 |
9.37500 -0.13 |
9.69 | 9.26 | 9.50 | 625,223 |
| 05 Oct 16 |
9.50000 +1.00 |
9.86 | 8.51 | 8.51 | 1,503,237 |
| 04 Oct 16 |
8.50000 -0.25 |
8.82 | 8.01 | 8.75 | 1,132,125 |
| 03 Oct 16 |
8.75000 -0.25 |
9.00 | 8.38 | 9.00 | 736,547 |
| 30 Sep 16 |
9.00000 -0.25 |
9.30 | 8.76 | 9.25 | 847,956 |
| 29 Sep 16 |
9.25000 -0.25 |
9.75 | 9.00 | 9.50 | 1,518,047 |
| 28 Sep 16 |
9.50000 +0.00 |
9.62 | 9.20 | 9.50 | 881,489 |
| 27 Sep 16 |
9.50000 -0.63 |
10.20 | 9.00 | 10.13 | 983,390 |
| 26 Sep 16 |
10.12500 +0.13 |
10.18 | 9.31 | 10.00 | 1,213,131 |
| 23 Sep 16 |
10.00000 -0.50 |
10.60 | 9.76 | 10.25 | 1,136,511 |
| 22 Sep 16 |
10.50000 -0.38 |
11.80 | 10.27 | 11.38 | 1,362,302 |
| 21 Sep 16 |
10.87500 +0.25 |
12.10 | 10.75 | 11.25 | 2,654,363 |
| 20 Sep 16 |
10.62500 +0.63 |
10.82 | 9.77 | 10.00 | 1,453,593 |
| 19 Sep 16 |
10.00000 +0.38 |
10.35 | 9.61 | 9.63 | 2,253,758 |
| 16 Sep 16 |
9.62500 -0.88 |
10.65 | 9.43 | 10.50 | 1,427,884 |
| 15 Sep 16 |
10.50000 -0.13 |
10.85 | 9.80 | 10.75 | 2,833,461 |
| 14 Sep 16 |
10.62500 -0.88 |
11.60 | 10.51 | 11.50 | 946,371 |
| 13 Sep 16 |
11.50000 +0.13 |
13.10 | 11.30 | 11.38 | 1,710,501 |
| 12 Sep 16 |
11.37500 -1.00 |
12.35 | 11.27 | 12.35 | 1,319,991 |
| 09 Sep 16 |
12.37500 +0.00 |
12.45 | 11.85 | 12.38 | 606,716 |
| 08 Sep 16 |
12.37500 -0.25 |
12.75 | 12.25 | 12.63 | 1,334,566 |
| 07 Sep 16 |
12.62500 -0.38 |
13.25 | 12.46 | 12.88 | 1,508,255 |
| 06 Sep 16 |
13.00000 +0.00 |
14.89 | 12.51 | 13.50 | 1,554,912 |
| 05 Sep 16 |
13.00000 +0.25 |
13.10 | 12.55 | 12.75 | 705,279 |
| 02 Sep 16 |
12.75000 -0.50 |
13.30 | 12.67 | 13.25 | 473,329 |
| 01 Sep 16 |
13.25000 +0.25 |
13.40 | 12.76 | 13.00 | 1,383,775 |
| 31 Aug 16 |
13.00000 -0.13 |
13.70 | 12.57 | 13.13 | 1,237,006 |
| 30 Aug 16 |
13.12500 +0.38 |
13.20 | 12.65 | 12.75 | 1,042,080 |
| 26 Aug 16 |
12.75000 +0.38 |
13.40 | 12.30 | 12.38 | 868,814 |
| 25 Aug 16 |
12.37500 -0.63 |
13.10 | 12.35 | 13.00 | 1,465,767 |
| 24 Aug 16 |
13.00000 -0.38 |
13.40 | 12.70 | 13.38 | 957,336 |
| 23 Aug 16 |
13.37500 -0.50 |
14.20 | 13.01 | 13.88 | 1,860,837 |
| 22 Aug 16 |
13.87500 -0.38 |
14.30 | 13.51 | 14.25 | 628,217 |
| 19 Aug 16 |
14.25000 +0.00 |
14.40 | 13.50 | 14.25 | 631,512 |
| 18 Aug 16 |
14.25000 +0.00 |
14.65 | 13.76 | 14.25 | 936,465 |
| 17 Aug 16 |
14.25000 +0.00 |
15.15 | 13.50 | 14.25 | 1,219,495 |
| 16 Aug 16 |
14.25000 -0.63 |
14.76 | 13.00 | 14.76 | 889,323 |
| 15 Aug 16 |
14.87500 -1.38 |
15.45 | 14.10 | 15.38 | 1,610,318 |
| 12 Aug 16 |
16.25000 +1.00 |
17.00 | 14.75 | 15.50 | 3,959,765 |
| 11 Aug 16 |
15.25000 -1.00 |
16.55 | 13.50 | 16.55 | 2,204,215 |
| 10 Aug 16 |
16.25000 +2.75 |
17.45 | 12.25 | 13.50 | 3,652,447 |
| 09 Aug 16 |
13.50000 +1.00 |
13.94 | 12.37 | 12.50 | 712,159 |
| 08 Aug 16 |
12.50000 -2.25 |
14.50 | 12.03 | 14.50 | 2,369,147 |
| 05 Aug 16 |
14.75000 -0.38 |
15.17 | 12.75 | 15.13 | 1,638,006 |
| 04 Aug 16 |
15.12500 -0.88 |
16.00 | 13.95 | 16.00 | 1,710,687 |
| 03 Aug 16 |
16.00000 -1.25 |
17.45 | 12.00 | 17.38 | 5,487,277 |
| 02 Aug 16 |
17.25000 -0.88 |
18.63 | 16.33 | 18.25 | 1,914,304 |
| 01 Aug 16 |
18.12500 +1.75 |
19.20 | 16.10 | 16.50 | 3,718,040 |
| 29 Jul 16 |
16.37500 +3.13 |
18.10 | 14.13 | 15.50 | 6,800,756 |
| 28 Jul 16 |
13.25000 +1.50 |
13.40 | 11.75 | 13.00 | 904,856 |
| 27 Jul 16 |
11.75000 +1.25 |
12.82 | 11.00 | 11.00 | 1,115,293 |
| 26 Jul 16 |
10.50000 -1.88 |
13.17 | 10.17 | 13.00 | 1,748,037 |
| 25 Jul 16 |
12.37500 +2.00 |
13.90 | 10.25 | 11.00 | 3,538,819 |
| 22 Jul 16 |
10.37500 +0.63 |
11.77 | 9.30 | 10.00 | 5,393,634 |
| 21 Jul 16 |
9.75000 +3.50 |
9.85 | 6.25 | 6.25 | 6,430,087 |
| 20 Jul 16 |
6.25000 +0.88 |
7.45 | 5.55 | 6.00 | 2,667,938 |
| 19 Jul 16 |
5.37500 +0.63 |
5.50 | 4.50 | 4.75 | 414,590 |
| 18 Jul 16 |
4.75000 -0.50 |
5.25 | 4.50 | 5.25 | 512,959 |
| 15 Jul 16 |
5.25000 +0.50 |
5.60 | 4.60 | 4.75 | 1,604,768 |
| 14 Jul 16 |
4.75000 -3.25 |
7.49 | 4.20 | 7.49 | 6,241,095 |
| 13 Jul 16 |
8.00000 +1.25 |
8.39 | 6.30 | 6.75 | 1,995,906 |
| 12 Jul 16 |
6.75000 +1.13 |
6.75 | 6.00 | 6.00 | 1,779,903 |
| 11 Jul 16 |
5.62500 -0.13 |
5.90 | 5.60 | 5.75 | 463,445 |
| 08 Jul 16 |
5.75000 -0.75 |
6.25 | 5.31 | 5.88 | 887,130 |
| 07 Jul 16 |
6.50000 +1.00 |
6.50 | 5.08 | 5.50 | 1,057,526 |
| 06 Jul 16 |
5.50000 +1.00 |
6.25 | 4.60 | 4.60 | 1,353,288 |
| 05 Jul 16 |
4.50000 +0.00 |
4.70 | 4.31 | 4.50 | 207,544 |
| 04 Jul 16 |
4.50000 -0.25 |
4.70 | 4.25 | 4.70 | 2,028,177 |
| 01 Jul 16 |
4.75000 +0.63 |
5.00 | 3.83 | 4.13 | 1,134,691 |
| 30 Jun 16 |
4.12500 +0.38 |
4.40 | 3.34 | 3.75 | 1,085,672 |
| 29 Jun 16 |
3.75000 +0.50 |
3.75 | 3.50 | 3.50 | 850,264 |
| 28 Jun 16 |
3.25000 +0.38 |
4.39 | 2.80 | 2.88 | 2,479,491 |
| 27 Jun 16 |
2.87500 -0.13 |
3.00 | 2.50 | 3.00 | 149,583 |
| 24 Jun 16 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 130,583 |
| 23 Jun 16 |
3.00000 +0.00 |
3.10 | 3.00 | 3.00 | 193,440 |
| 22 Jun 16 |
3.00000 +0.13 |
3.10 | 2.75 | 2.88 | 360,748 |
| 21 Jun 16 |
2.87500 +0.00 |
2.88 | 2.75 | 2.88 | 36,798 |
| 20 Jun 16 |
2.87500 -0.25 |
3.00 | 2.88 | 3.00 | 10,199 |
| 17 Jun 16 |
3.12500 +0.00 |
3.13 | 3.00 | 3.13 | 7,084 |
| 16 Jun 16 |
3.12500 +0.00 |
3.13 | 3.13 | 3.13 | 0 |
| 15 Jun 16 |
3.12500 +0.00 |
3.13 | 3.00 | 3.13 | 21,189 |
| 14 Jun 16 |
3.12500 +0.00 |
3.20 | 3.00 | 3.13 | 293,329 |
| 13 Jun 16 |
3.12500 +0.00 |
3.20 | 3.13 | 3.13 | 64,382 |
| 10 Jun 16 |
3.12500 +0.00 |
3.13 | 3.00 | 3.13 | 23,750 |
| 09 Jun 16 |
3.12500 -0.25 |
3.38 | 3.00 | 3.38 | 440,811 |
| 08 Jun 16 |
3.37500 -0.13 |
3.40 | 3.25 | 3.40 | 179,406 |
| 07 Jun 16 |
3.50000 +0.00 |
3.64 | 3.50 | 3.50 | 25,000 |
| 06 Jun 16 |
3.50000 +0.00 |
3.64 | 3.25 | 3.50 | 32,413 |
| 03 Jun 16 |
3.50000 +0.00 |
3.50 | 3.25 | 3.50 | 375 |
| 02 Jun 16 |
3.50000 -0.25 |
3.50 | 3.25 | 3.50 | 1,045,715 |
| 01 Jun 16 |
3.75000 +0.00 |
3.75 | 3.75 | 3.75 | 0 |
| 31 May 16 |
3.75000 +0.00 |
3.77 | 3.50 | 3.75 | 51,718 |
| 27 May 16 |
3.75000 +0.00 |
3.78 | 3.50 | 3.75 | 120,266 |
| 26 May 16 |
3.75000 +0.00 |
3.75 | 3.50 | 3.75 | 96,950 |
| 25 May 16 |
3.75000 +0.00 |
3.80 | 3.75 | 3.75 | 375 |
| 24 May 16 |
3.75000 +0.00 |
3.75 | 3.50 | 3.75 | 36,182 |
| 23 May 16 |
3.75000 -0.13 |
3.81 | 3.16 | 3.81 | 513,674 |
| 20 May 16 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 0 |
| 19 May 16 |
3.87500 +0.00 |
3.91 | 3.50 | 3.88 | 115,016 |
| 18 May 16 |
3.87500 -0.13 |
4.09 | 3.50 | 4.00 | 330,197 |
| 17 May 16 |
4.00000 +0.13 |
4.09 | 3.58 | 3.88 | 83,041 |
| 16 May 16 |
3.87500 +0.00 |
3.88 | 3.58 | 3.88 | 10,845 |
| 13 May 16 |
3.87500 +0.00 |
3.90 | 3.62 | 3.88 | 10,017 |
| 12 May 16 |
3.87500 +0.00 |
3.90 | 3.57 | 3.88 | 211,209 |
| 11 May 16 |
3.87500 +0.00 |
4.17 | 3.75 | 3.88 | 24,517 |
| 10 May 16 |
3.87500 +0.13 |
4.15 | 3.64 | 3.75 | 347,855 |
| 09 May 16 |
3.75000 -0.13 |
4.00 | 3.64 | 3.88 | 233,069 |
| 06 May 16 |
3.87500 +0.00 |
3.88 | 3.75 | 3.88 | 30,000 |
| 05 May 16 |
3.87500 +0.00 |
3.90 | 3.75 | 3.88 | 35,690 |
| 04 May 16 |
3.87500 +0.25 |
4.15 | 3.63 | 3.63 | 1,023,692 |
| 03 May 16 |
3.62500 +0.00 |
3.65 | 3.50 | 3.63 | 297,624 |
| 29 Apr 16 |
3.62500 +0.00 |
3.63 | 3.63 | 3.63 | 0 |
| 28 Apr 16 |
3.62500 +0.00 |
3.64 | 3.50 | 3.63 | 41,997 |
| 27 Apr 16 |
3.62500 +0.00 |
3.64 | 3.50 | 3.63 | 53,937 |
| 26 Apr 16 |
3.62500 +0.00 |
3.63 | 3.53 | 3.63 | 91,182 |
| 25 Apr 16 |
3.62500 +0.00 |
3.65 | 3.55 | 3.63 | 163,871 |
| 22 Apr 16 |
3.62500 +0.00 |
3.65 | 3.35 | 3.63 | 133,446 |
| 21 Apr 16 |
3.62500 +0.00 |
3.66 | 3.50 | 3.63 | 1,891 |
| 20 Apr 16 |
3.62500 +0.00 |
3.63 | 3.50 | 3.63 | 50,000 |
| 19 Apr 16 |
3.62500 -0.13 |
3.84 | 3.25 | 3.75 | 1,022,238 |
| 18 Apr 16 |
3.75000 +0.00 |
3.75 | 3.55 | 3.75 | 25,000 |
| 15 Apr 16 |
3.75000 -0.25 |
4.15 | 3.50 | 4.00 | 1,880,940 |
| 14 Apr 16 |
4.00000 +0.00 |
4.46 | 3.67 | 4.00 | 587,408 |
| 13 Apr 16 |
4.00000 -0.38 |
4.30 | 3.65 | 4.30 | 115,510 |
| 12 Apr 16 |
4.37500 -0.13 |
4.38 | 4.00 | 4.38 | 33,795 |
| 11 Apr 16 |
4.50000 +0.25 |
5.25 | 4.25 | 4.25 | 295,641 |
| 08 Apr 16 |
4.25000 +0.00 |
4.75 | 4.00 | 4.25 | 441,668 |
| 07 Apr 16 |
4.25000 +0.25 |
4.42 | 3.86 | 4.00 | 130,132 |
| 06 Apr 16 |
4.00000 +0.00 |
4.24 | 3.77 | 4.00 | 381,389 |
| 05 Apr 16 |
4.00000 -0.50 |
4.10 | 3.75 | 4.10 | 381,177 |
| 04 Apr 16 |
4.50000 -0.13 |
4.59 | 4.10 | 4.59 | 159,454 |
| 01 Apr 16 |
4.62500 +0.00 |
4.95 | 4.55 | 4.63 | 55,814 |
| 31 Mar 16 |
4.62500 +0.63 |
5.19 | 3.81 | 4.00 | 339,972 |
| 30 Mar 16 |
4.00000 +0.00 |
4.50 | 3.50 | 4.00 | 142,230 |
| 29 Mar 16 |
4.00000 +0.00 |
4.47 | 3.90 | 4.00 | 821,237 |
| 24 Mar 16 |
4.00000 +0.00 |
4.63 | 4.00 | 4.00 | 1,542,265 |
| 23 Mar 16 |
4.00000 +0.38 |
4.80 | 3.75 | 3.75 | 1,285,433 |
| 22 Mar 16 |
3.62500 +0.75 |
4.19 | 3.00 | 3.00 | 1,153,291 |
| 21 Mar 16 |
2.87500 -0.38 |
3.30 | 2.80 | 3.25 | 540,641 |
| 18 Mar 16 |
3.25000 +0.13 |
3.37 | 3.00 | 3.13 | 795,454 |
| 17 Mar 16 |
3.12500 -0.25 |
3.75 | 3.00 | 3.38 | 1,238,208 |
| 16 Mar 16 |
3.37500 +0.00 |
3.78 | 2.63 | 3.38 | 1,065,944 |
| 15 Mar 16 |
3.37500 +0.25 |
3.42 | 2.75 | 3.13 | 663,251 |
| 14 Mar 16 |
3.12500 +0.13 |
4.07 | 2.28 | 3.00 | 2,752,937 |
| 11 Mar 16 |
3.00000 +0.75 |
3.20 | 2.00 | 2.25 | 4,379,661 |
| 10 Mar 16 |
2.25000 +0.38 |
2.50 | 1.67 | 1.88 | 2,206,670 |
| 09 Mar 16 |
1.87500 +0.00 |
3.13 | 1.65 | 1.65 | 1,905,118 |
| 08 Mar 16 |
1.87500 +0.25 |
2.44 | 1.30 | 1.63 | 1,065,599 |
| 07 Mar 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 04 Mar 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 03 Mar 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 02 Mar 16 |
1.62500 +0.00 |
1.63 | 1.50 | 1.63 | 110,000 |
| 01 Mar 16 |
1.62500 +0.00 |
1.63 | 1.50 | 1.63 | 55,000 |
| 29 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 26 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 25 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 24 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 23 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 22 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 19 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 18 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 17 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 16 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 15 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 12 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 11 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 10 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 28,228 |
| 09 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 08 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 05 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 04 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 03 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 02 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 01 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 29 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 28 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 27 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 26 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 25 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 22 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 21 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 20 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 19 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 18 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 15 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 14 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 13 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 12 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 11 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 08 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 07 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 06 Jan 16 |
1.62500 -0.13 |
1.63 | 1.63 | 1.63 | 0 |
| 05 Jan 16 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 04 Jan 16 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 31 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 30 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 29 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 24 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 23 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 22 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 21 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 18 Dec 15 |
1.75000 -0.63 |
2.00 | 1.75 | 2.00 | 242,194 |
| 17 Dec 15 |
2.37500 +0.00 |
2.38 | 2.38 | 2.38 | 0 |
| 16 Dec 15 |
2.37500 +0.00 |
2.38 | 2.00 | 2.38 | 30,000 |
| 15 Dec 15 |
2.37500 +0.13 |
2.42 | 2.00 | 2.42 | 170,252 |
| 14 Dec 15 |
2.25000 +0.00 |
2.25 | 2.00 | 2.25 | 17,500 |
| 11 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 10 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 09 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 08 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 07 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 04 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 03 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 02 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 01 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 30 Nov 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 27 Nov 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 26 Nov 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 25 Nov 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 24 Nov 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 23 Nov 15 |
2.25000 -0.13 |
2.25 | 1.90 | 2.25 | 278,472 |
| 20 Nov 15 |
2.37500 +0.00 |
2.38 | 2.38 | 2.38 | 0 |
| 19 Nov 15 |
2.37500 +0.00 |
2.38 | 2.38 | 2.38 | 0 |
| 18 Nov 15 |
2.37500 -0.13 |
2.38 | 2.38 | 2.38 | 0 |
| 17 Nov 15 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 0 |
| 16 Nov 15 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 0 |
| 13 Nov 15 |
2.50000 -0.25 |
2.50 | 2.50 | 2.50 | 25,000 |
| 12 Nov 15 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 11 Nov 15 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 10 Nov 15 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 09 Nov 15 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 06 Nov 15 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 05 Nov 15 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 04 Nov 15 |
2.75000 -0.13 |
2.75 | 2.75 | 2.75 | 25,000 |
| 03 Nov 15 |
2.87500 +0.00 |
2.88 | 2.88 | 2.88 | 0 |
| 02 Nov 15 |
2.87500 +0.00 |
2.88 | 2.75 | 2.88 | 10,000 |
| 30 Oct 15 |
2.87500 +0.00 |
2.88 | 2.75 | 2.88 | 15,000 |
| 29 Oct 15 |
2.87500 -0.13 |
2.88 | 2.88 | 2.88 | 0 |
| 28 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 27 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 26 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 23 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 22 Oct 15 |
3.00000 +0.00 |
3.00 | 2.75 | 3.00 | 25,000 |
| 21 Oct 15 |
3.00000 +0.00 |
3.00 | 2.94 | 3.00 | 100,000 |
| 20 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 19 Oct 15 |
3.00000 +0.00 |
3.00 | 2.75 | 3.00 | 15,000 |
| 16 Oct 15 |
3.00000 +0.00 |
3.00 | 2.95 | 3.00 | 140,000 |
| 15 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 14 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 13 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 12 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 09 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 08 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 07 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 06 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 05 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 02 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 01 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 30 Sep 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 50,000 |
| 29 Sep 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 28 Sep 15 |
3.00000 -0.25 |
3.00 | 3.00 | 3.00 | 25,000 |
| 25 Sep 15 |
3.25000 +0.00 |
3.25 | 3.25 | 3.25 | 0 |
| 24 Sep 15 |
3.25000 +0.00 |
3.25 | 3.25 | 3.25 | 0 |
| 23 Sep 15 |
3.25000 +0.00 |
3.25 | 3.25 | 3.25 | 0 |
| 22 Sep 15 |
3.25000 -0.13 |
3.25 | 3.00 | 3.25 | 25,000 |
| 21 Sep 15 |
3.37500 +0.00 |
3.38 | 3.38 | 3.38 | 0 |
| 18 Sep 15 |
3.37500 +0.00 |
3.38 | 3.38 | 3.38 | 0 |
| 17 Sep 15 |
3.37500 +0.00 |
3.38 | 3.38 | 3.38 | 0 |
| 16 Sep 15 |
3.37500 -0.13 |
3.38 | 3.25 | 3.38 | 30,000 |
| 15 Sep 15 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 0 |
| 14 Sep 15 |
3.50000 +0.00 |
3.50 | 3.25 | 3.50 | 2,575 |
| 11 Sep 15 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 0 |
| 10 Sep 15 |
3.50000 -0.13 |
3.50 | 3.50 | 3.50 | 25,000 |
| 09 Sep 15 |
3.62500 +0.00 |
3.63 | 3.63 | 3.63 | 0 |
| 08 Sep 15 |
3.62500 -0.25 |
3.75 | 3.50 | 3.75 | 125,000 |
| 07 Sep 15 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 0 |
| 04 Sep 15 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 0 |
| 03 Sep 15 |
3.87500 +0.00 |
3.88 | 3.83 | 3.88 | 2,575 |
| 02 Sep 15 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 0 |
| 01 Sep 15 |
3.87500 -0.25 |
4.00 | 3.75 | 4.00 | 27,297 |
| 28 Aug 15 |
4.12500 +0.00 |
4.13 | 4.00 | 4.13 | 2,297 |
| 27 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 26 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 25 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 24 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 21 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 20 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 19 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 18 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 17 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 14 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 13 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 12 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 11 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 10 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 07 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 06 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 05 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 04 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 03 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 31 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 30 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 29 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 28 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 27 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 24 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 23 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 22 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 21 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 20 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 17 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 16 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 15 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 14 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 13 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 10 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 09 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 08 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 07 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 06 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 03 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 02 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 01 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 30 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 29 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 26 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 25 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 24 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 23 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 22 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 19 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 18 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 17 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 16 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 15 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 12 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 11 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 10 Jun 15 |
4.12500 -0.38 |
4.13 | 4.13 | 4.13 | 0 |
| 09 Jun 15 |
4.50000 +0.00 |
4.50 | 4.50 | 4.50 | 0 |
| 08 Jun 15 |
4.50000 +0.00 |
4.50 | 4.50 | 4.50 | 0 |
| 05 Jun 15 |
4.50000 -0.50 |
4.75 | 4.25 | 4.75 | 120,000 |
| 04 Jun 15 |
5.00000 +0.13 |
5.00 | 4.75 | 4.88 | 320,000 |
| 03 Jun 15 |
4.87500 -0.13 |
4.88 | 4.88 | 4.88 | 0 |
| 02 Jun 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 0 |
| 01 Jun 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 0 |
| 29 May 15 |
5.00000 -0.25 |
5.00 | 5.00 | 5.00 | 25,000 |
| 28 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 27 May 15 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 100,000 |
| 26 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 22 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 21 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 20 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 19 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 18 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 15 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 14 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 13 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 12 May 15 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 80,000 |
| 11 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 08 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 07 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 06 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 05 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 01 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 30 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 29 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 28 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 27 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 24 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 23 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 22 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 21 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 20 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 17 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 16 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 15 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 14 Apr 15 |
5.25000 +0.13 |
5.25 | 5.25 | 5.25 | 0 |
| 13 Apr 15 |
5.12500 +0.00 |
5.13 | 5.13 | 5.13 | 0 |
| 10 Apr 15 |
5.12500 +0.00 |
5.13 | 5.13 | 5.13 | 0 |
| 09 Apr 15 |
5.12500 -0.13 |
5.13 | 5.13 | 5.13 | 0 |
| 08 Apr 15 |
5.25000 -0.50 |
5.80 | 5.25 | 5.75 | 104,205 |
| 07 Apr 15 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 02 Apr 15 |
5.75000 +0.00 |
5.75 | 5.25 | 5.75 | 25,000 |
| 01 Apr 15 |
5.75000 +0.00 |
5.75 | 5.25 | 5.75 | 25,000 |
| 31 Mar 15 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 30 Mar 15 |
5.75000 +0.00 |
5.75 | 5.55 | 5.75 | 999 |
| 27 Mar 15 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 26 Mar 15 |
5.75000 -0.50 |
6.00 | 5.75 | 6.00 | 25,000 |
| 25 Mar 15 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 24 Mar 15 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 23 Mar 15 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 20 Mar 15 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 19 Mar 15 |
6.25000 -0.25 |
6.25 | 6.25 | 6.25 | 0 |
| 18 Mar 15 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 17 Mar 15 |
6.50000 -0.25 |
6.50 | 5.00 | 6.50 | 350,000 |
| 16 Mar 15 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 13 Mar 15 |
6.75000 +0.00 |
6.75 | 6.50 | 6.75 | 7,508 |
| 12 Mar 15 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 11 Mar 15 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 10 Mar 15 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 09 Mar 15 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 06 Mar 15 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 05 Mar 15 |
6.75000 -0.88 |
7.00 | 6.75 | 7.00 | 79,529 |
| 04 Mar 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 03 Mar 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 02 Mar 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 27 Feb 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 26 Feb 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 25 Feb 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 24 Feb 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 23 Feb 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 20 Feb 15 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 524 |
| 19 Feb 15 |
7.62500 +0.13 |
7.63 | 7.63 | 7.63 | 0 |
| 18 Feb 15 |
7.50000 +0.00 |
7.50 | 7.10 | 7.50 | 739 |
| 17 Feb 15 |
7.50000 +0.00 |
7.50 | 7.10 | 7.50 | 6,880 |
| 16 Feb 15 |
7.50000 -0.75 |
8.00 | 6.00 | 8.00 | 556,000 |
| 13 Feb 15 |
8.25000 -2.50 |
10.10 | 8.00 | 10.10 | 402,000 |
| 12 Feb 15 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 50 |
Atlantic Lithium Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
14.30000 +0.70 |
14.30 | 13.50 | 13.60 | 1,040,829 |
| 19 Oct 26 |
13.60000 +0.00 |
14.50 | 13.30 | 13.80 | 2,205,312 |
| 16 Oct 26 |
13.60000 -0.25 |
14.00 | 13.20 | 13.95 | 1,367,240 |
| 15 Oct 26 |
13.85000 +0.05 |
14.45 | 13.80 | 13.80 | 375,456 |
| 14 Oct 26 |
13.80000 +0.05 |
14.00 | 13.75 | 13.75 | 58,177 |
| 13 Oct 26 |
13.75000 +0.20 |
14.00 | 13.55 | 13.70 | 622,709 |
| 12 Oct 26 |
13.55000 +0.05 |
14.00 | 13.55 | 13.60 | 6,296,880 |
| 09 Oct 26 |
13.50000 -0.10 |
13.80 | 13.40 | 13.50 | 122,369 |
| 08 Oct 26 |
13.60000 +0.00 |
13.80 | 13.15 | 13.15 | 768,423 |
| 07 Oct 26 |
13.60000 -0.25 |
13.89 | 13.38 | 13.80 | 1,597,412 |
| 06 Oct 26 |
13.85000 -0.10 |
14.30 | 13.70 | 14.00 | 1,728,199 |
| 05 Oct 26 |
13.95000 -0.45 |
14.40 | 13.05 | 14.25 | 2,362,003 |
| 02 Oct 26 |
14.40000 -0.25 |
14.73 | 14.25 | 14.50 | 2,065,654 |
| 01 Oct 26 |
14.65000 -0.35 |
15.20 | 14.65 | 15.20 | 435,156 |
| 30 Sep 26 |
15.00000 -0.40 |
15.20 | 14.80 | 15.00 | 442,030 |
| 29 Sep 26 |
15.40000 +0.40 |
15.40 | 14.84 | 15.35 | 570,342 |
| 28 Sep 26 |
15.00000 -0.30 |
15.30 | 15.00 | 15.25 | 3,311,825 |
| 25 Sep 26 |
15.30000 -0.05 |
15.50 | 15.20 | 15.20 | 528,944 |
| 24 Sep 26 |
15.35000 -0.45 |
15.70 | 15.30 | 15.50 | 880,290 |
| 23 Sep 26 |
15.80000 +0.35 |
15.80 | 15.20 | 15.30 | 388,259 |
| 22 Sep 26 |
15.45000 +0.35 |
15.50 | 15.10 | 15.15 | 1,036,865 |
| 21 Sep 26 |
15.10000 -0.20 |
15.80 | 15.05 | 15.80 | 944,904 |
| 18 Sep 26 |
15.30000 +0.25 |
15.45 | 14.90 | 15.35 | 982,778 |
| 17 Sep 26 |
15.05000 +0.20 |
15.30 | 14.90 | 14.90 | 2,270,056 |
| 16 Sep 26 |
14.85000 +0.00 |
15.20 | 14.55 | 14.85 | 153,341 |
| 15 Sep 26 |
14.85000 -0.35 |
15.96 | 14.65 | 14.75 | 1,300,506 |
| 14 Sep 26 |
15.20000 +0.40 |
15.20 | 14.70 | 14.95 | 428,575 |
| 11 Sep 26 |
14.80000 -0.10 |
15.18 | 14.50 | 14.90 | 6,333,270 |
| 10 Sep 26 |
14.90000 -0.30 |
15.30 | 14.85 | 15.20 | 895,751 |
| 09 Sep 26 |
15.20000 +0.10 |
15.30 | 15.15 | 15.30 | 606,203 |
| 08 Sep 26 |
15.10000 -0.20 |
15.30 | 15.10 | 15.30 | 856,804 |
| 07 Sep 26 |
15.30000 +0.25 |
15.30 | 15.00 | 15.00 | 132,016 |
| 04 Sep 26 |
15.05000 -0.25 |
15.30 | 15.00 | 15.00 | 698,600 |
| 03 Sep 26 |
15.30000 +0.05 |
15.30 | 15.00 | 15.25 | 1,663,345 |
| 02 Sep 26 |
15.25000 -0.25 |
15.40 | 15.20 | 15.20 | 547,940 |
| 01 Sep 26 |
15.50000 +0.20 |
15.50 | 15.05 | 15.10 | 566,450 |
| 28 Aug 26 |
15.30000 +0.05 |
15.50 | 15.00 | 15.30 | 467,010 |
| 27 Aug 26 |
15.25000 +0.05 |
15.50 | 15.15 | 15.15 | 1,262,110 |
| 26 Aug 26 |
15.20000 +0.00 |
15.35 | 15.05 | 15.05 | 1,299,506 |
| 25 Aug 26 |
15.20000 +0.00 |
15.20 | 15.00 | 15.00 | 1,775,365 |
| 24 Aug 26 |
15.20000 +0.30 |
15.50 | 14.85 | 15.50 | 823,366 |
| 21 Aug 26 |
14.90000 -0.10 |
15.40 | 14.85 | 15.20 | 2,260,527 |
| 20 Aug 26 |
15.00000 -0.15 |
15.50 | 15.00 | 15.50 | 1,840,882 |
| 19 Aug 26 |
15.15000 +0.15 |
15.25 | 15.00 | 15.25 | 1,233,859 |
| 18 Aug 26 |
15.00000 -0.10 |
15.45 | 14.85 | 15.20 | 1,717,342 |
| 17 Aug 26 |
15.10000 +0.10 |
15.20 | 14.90 | 14.90 | 1,168,517 |
| 14 Aug 26 |
15.00000 -0.10 |
15.25 | 14.85 | 15.20 | 567,732 |
| 13 Aug 26 |
15.10000 +0.00 |
15.30 | 15.09 | 15.10 | 818,133 |
| 12 Aug 26 |
15.10000 -0.35 |
15.40 | 15.00 | 15.40 | 417,032 |
| 11 Aug 26 |
15.45000 +0.70 |
15.50 | 14.75 | 15.06 | 2,720,321 |
| 10 Aug 26 |
14.75000 -0.25 |
15.57 | 14.70 | 15.57 | 3,013,253 |
| 07 Aug 26 |
15.00000 -0.35 |
15.50 | 15.00 | 15.40 | 1,116,558 |
| 06 Aug 26 |
15.35000 +0.35 |
15.50 | 14.95 | 14.95 | 562,862 |
| 05 Aug 26 |
15.00000 +0.20 |
15.50 | 14.70 | 14.70 | 892,618 |
| 04 Aug 26 |
14.80000 -0.20 |
15.45 | 14.75 | 15.45 | 615,644 |
| 03 Aug 26 |
15.00000 -0.40 |
15.50 | 14.55 | 15.05 | 442,385 |
| 31 Jul 26 |
15.40000 +0.25 |
15.85 | 14.75 | 15.85 | 835,533 |
| 30 Jul 26 |
15.15000 -0.55 |
16.00 | 15.00 | 15.00 | 762,941 |
| 29 Jul 26 |
15.70000 +0.40 |
15.95 | 14.95 | 15.30 | 804,399 |
| 28 Jul 26 |
15.30000 -0.20 |
16.00 | 15.20 | 16.00 | 1,012,469 |
| 27 Jul 26 |
15.50000 +0.00 |
16.00 | 15.30 | 15.50 | 599,960 |
| 24 Jul 26 |
15.50000 +0.10 |
15.50 | 15.15 | 15.30 | 1,083,819 |
| 23 Jul 26 |
15.40000 +0.00 |
15.50 | 15.15 | 15.30 | 691,966 |
| 22 Jul 26 |
15.40000 +0.10 |
15.95 | 15.10 | 15.95 | 429,182 |
| 21 Jul 26 |
15.30000 -0.10 |
16.15 | 14.86 | 15.50 | 840,585 |
| 20 Jul 26 |
15.40000 -0.10 |
15.90 | 15.20 | 15.50 | 793,137 |
| 17 Jul 26 |
15.50000 -0.15 |
16.15 | 15.35 | 15.50 | 290,354 |
| 16 Jul 26 |
15.65000 +0.15 |
16.05 | 15.50 | 15.50 | 654,492 |
| 15 Jul 26 |
15.50000 +0.05 |
16.00 | 15.05 | 15.85 | 1,320,809 |
| 14 Jul 26 |
15.45000 -0.05 |
15.60 | 15.05 | 15.50 | 928,902 |
| 13 Jul 26 |
15.50000 -0.20 |
15.80 | 15.35 | 15.50 | 3,376,882 |
| 10 Jul 26 |
15.70000 +0.20 |
15.70 | 15.50 | 15.50 | 374,534 |
| 09 Jul 26 |
15.50000 +0.00 |
16.15 | 15.50 | 16.15 | 889,126 |
| 08 Jul 26 |
15.50000 +0.00 |
15.70 | 15.25 | 15.53 | 1,342,449 |
| 07 Jul 26 |
15.50000 +0.00 |
16.15 | 15.50 | 15.50 | 558,772 |
| 06 Jul 26 |
15.50000 +0.00 |
15.70 | 15.50 | 15.70 | 322,922 |
| 03 Jul 26 |
15.50000 +0.00 |
15.65 | 15.50 | 15.53 | 722,324 |
| 02 Jul 26 |
15.50000 +0.00 |
15.60 | 15.45 | 15.53 | 1,323,464 |
| 01 Jul 26 |
15.50000 -0.20 |
15.70 | 15.50 | 15.56 | 633,905 |
| 30 Jun 26 |
15.70000 +0.20 |
15.70 | 15.50 | 15.70 | 557,831 |
| 29 Jun 26 |
15.50000 +0.00 |
15.70 | 15.33 | 15.63 | 1,832,434 |
| 26 Jun 26 |
15.50000 +0.20 |
16.35 | 15.30 | 16.25 | 1,763,935 |
| 25 Jun 26 |
15.30000 -0.20 |
15.80 | 15.30 | 15.50 | 1,077,164 |
| 24 Jun 26 |
15.50000 -0.10 |
16.50 | 15.50 | 15.85 | 1,322,748 |
| 23 Jun 26 |
15.60000 -0.35 |
16.40 | 15.40 | 16.40 | 1,096,356 |
| 22 Jun 26 |
15.95000 +0.00 |
16.25 | 15.55 | 16.25 | 1,935,543 |
| 19 Jun 26 |
15.95000 +0.10 |
16.45 | 15.55 | 15.61 | 586,667 |
| 18 Jun 26 |
15.85000 -0.30 |
16.50 | 15.85 | 16.25 | 1,913,192 |
| 17 Jun 26 |
16.15000 +0.20 |
16.45 | 15.70 | 16.45 | 2,139,930 |
| 16 Jun 26 |
15.95000 -0.30 |
16.45 | 15.70 | 16.45 | 1,679,097 |
| 15 Jun 26 |
16.25000 +0.45 |
16.50 | 15.70 | 16.15 | 1,456,224 |
| 12 Jun 26 |
15.80000 -0.10 |
16.45 | 15.70 | 16.45 | 550,365 |
| 11 Jun 26 |
15.90000 +0.30 |
16.45 | 15.36 | 16.45 | 452,765 |
| 10 Jun 26 |
15.60000 -0.60 |
16.35 | 15.11 | 16.15 | 2,017,903 |
| 09 Jun 26 |
16.20000 -0.05 |
16.55 | 16.20 | 16.41 | 1,916,190 |
| 08 Jun 26 |
16.25000 -0.10 |
16.55 | 16.25 | 16.45 | 2,227,848 |
| 05 Jun 26 |
16.35000 -0.10 |
16.90 | 16.30 | 16.45 | 2,210,000 |
| 04 Jun 26 |
16.45000 -0.20 |
17.45 | 16.40 | 17.45 | 2,203,919 |
| 03 Jun 26 |
16.65000 -0.20 |
17.10 | 16.60 | 17.10 | 2,026,539 |
| 02 Jun 26 |
16.85000 +0.20 |
17.10 | 16.55 | 16.65 | 530,037 |
| 01 Jun 26 |
16.65000 -0.20 |
17.00 | 16.45 | 16.50 | 1,800,468 |
| 29 May 26 |
16.85000 +0.30 |
17.00 | 16.45 | 16.55 | 3,068,066 |
| 28 May 26 |
16.55000 +0.05 |
17.00 | 16.55 | 17.00 | 1,130,890 |
| 27 May 26 |
16.50000 -0.40 |
17.00 | 16.40 | 16.55 | 3,204,945 |
| 26 May 26 |
16.90000 +0.50 |
17.00 | 16.40 | 16.40 | 3,436,540 |
| 22 May 26 |
16.40000 +0.00 |
16.60 | 16.35 | 16.35 | 1,803,463 |
| 21 May 26 |
16.40000 +0.05 |
16.70 | 16.34 | 16.35 | 2,769,683 |
| 20 May 26 |
16.35000 +0.05 |
16.62 | 16.30 | 16.30 | 4,207,448 |
| 19 May 26 |
16.30000 -0.05 |
16.75 | 16.30 | 16.36 | 5,028,617 |
| 18 May 26 |
16.35000 +0.05 |
16.79 | 16.30 | 16.35 | 6,300,141 |
| 15 May 26 |
16.30000 +0.00 |
16.80 | 16.28 | 16.30 | 7,000,163 |
| 14 May 26 |
16.30000 +0.05 |
16.78 | 16.09 | 16.30 | 9,438,334 |
| 13 May 26 |
16.25000 +0.00 |
16.75 | 16.10 | 16.30 | 2,325,517 |
| 12 May 26 |
16.25000 +0.00 |
16.75 | 16.14 | 16.30 | 14,212,497 |
| 11 May 26 |
16.25000 -0.05 |
16.50 | 15.50 | 16.00 | 6,225,062 |
| 08 May 26 |
16.30000 +0.50 |
16.95 | 16.00 | 16.30 | 8,614,326 |
| 07 May 26 |
15.80000 +0.80 |
17.35 | 15.10 | 17.20 | 16,817,544 |
| 06 May 26 |
15.00000 +0.10 |
15.30 | 14.15 | 15.30 | 3,115,065 |
| 05 May 26 |
14.90000 -0.60 |
15.50 | 14.35 | 15.50 | 1,976,358 |
| 01 May 26 |
15.50000 +1.00 |
15.55 | 14.20 | 15.00 | 660,424 |
| 30 Apr 26 |
14.50000 -1.70 |
16.15 | 14.20 | 15.00 | 2,108,814 |
| 29 Apr 26 |
16.20000 +0.50 |
16.50 | 15.50 | 15.50 | 2,112,367 |
| 28 Apr 26 |
15.70000 +0.30 |
16.20 | 15.00 | 15.70 | 1,773,161 |
| 27 Apr 26 |
15.40000 +0.60 |
15.85 | 15.00 | 15.35 | 1,704,731 |
| 24 Apr 26 |
14.80000 -0.90 |
16.20 | 14.55 | 16.20 | 2,328,500 |
| 23 Apr 26 |
15.70000 +0.70 |
15.80 | 15.10 | 15.10 | 1,229,076 |
| 22 Apr 26 |
15.00000 -1.00 |
17.40 | 15.00 | 17.40 | 2,555,967 |
| 21 Apr 26 |
16.00000 -1.10 |
17.15 | 16.00 | 17.15 | 2,314,405 |
| 20 Apr 26 |
17.10000 +0.45 |
17.75 | 16.53 | 17.75 | 2,028,096 |
| 17 Apr 26 |
16.65000 -0.55 |
17.65 | 16.60 | 17.20 | 3,797,140 |
| 16 Apr 26 |
17.20000 +0.70 |
17.20 | 15.90 | 16.28 | 2,987,380 |
| 15 Apr 26 |
16.50000 +0.85 |
16.50 | 15.05 | 15.65 | 2,121,997 |
| 14 Apr 26 |
15.65000 +0.15 |
15.95 | 15.05 | 15.95 | 1,676,375 |
| 13 Apr 26 |
15.50000 +1.00 |
16.76 | 14.40 | 14.78 | 4,860,639 |
| 10 Apr 26 |
14.50000 -0.13 |
14.85 | 14.15 | 14.50 | 2,205,884 |
| 09 Apr 26 |
14.62500 -0.07 |
15.20 | 14.25 | 15.20 | 2,335,791 |
| 08 Apr 26 |
14.70000 -0.05 |
15.53 | 14.55 | 15.15 | 2,388,145 |
| 07 Apr 26 |
14.75000 +0.27 |
15.40 | 14.10 | 14.95 | 4,539,654 |
| 02 Apr 26 |
14.47500 +0.53 |
14.50 | 13.46 | 14.45 | 2,497,005 |
| 01 Apr 26 |
13.95000 +0.15 |
14.85 | 13.60 | 14.05 | 1,795,652 |
| 31 Mar 26 |
13.80000 -0.55 |
15.00 | 13.80 | 15.00 | 2,245,928 |
| 30 Mar 26 |
14.35000 +0.10 |
15.00 | 14.00 | 15.00 | 1,381,593 |
| 27 Mar 26 |
14.25000 -0.38 |
15.30 | 14.10 | 15.30 | 1,892,301 |
| 26 Mar 26 |
14.62500 -0.13 |
15.50 | 14.05 | 15.50 | 1,753,403 |
| 25 Mar 26 |
14.75000 -0.02 |
15.95 | 14.50 | 15.00 | 1,517,688 |
| 24 Mar 26 |
14.77500 -0.38 |
15.95 | 14.50 | 15.95 | 1,969,677 |
| 23 Mar 26 |
15.15000 -2.35 |
16.10 | 14.00 | 16.10 | 7,258,578 |
| 20 Mar 26 |
17.50000 -1.50 |
19.70 | 17.25 | 18.00 | 7,716,058 |
| 19 Mar 26 |
19.00000 +1.25 |
19.00 | 17.00 | 17.50 | 6,085,943 |
| 18 Mar 26 |
17.75000 -0.75 |
19.50 | 17.35 | 19.00 | 3,747,084 |
| 17 Mar 26 |
18.50000 +4.30 |
18.50 | 13.25 | 13.25 | 7,010,171 |
| 16 Mar 26 |
14.20000 -1.40 |
14.95 | 13.00 | 13.80 | 2,147,724 |
| 13 Mar 26 |
15.60000 -0.70 |
16.00 | 14.24 | 15.90 | 4,069,105 |
| 12 Mar 26 |
16.30000 -0.50 |
16.70 | 15.55 | 16.70 | 1,163,890 |
| 11 Mar 26 |
16.80000 -0.45 |
17.55 | 16.15 | 17.00 | 821,360 |
| 10 Mar 26 |
17.25000 +0.85 |
18.00 | 15.55 | 17.00 | 1,378,720 |
| 09 Mar 26 |
16.40000 +0.52 |
17.50 | 14.55 | 15.55 | 3,914,863 |
| 06 Mar 26 |
15.87500 -0.63 |
17.65 | 15.50 | 16.55 | 1,135,244 |
| 05 Mar 26 |
16.50000 -0.50 |
17.50 | 15.60 | 16.45 | 1,179,368 |
| 04 Mar 26 |
17.00000 +0.00 |
18.00 | 15.66 | 16.45 | 1,617,777 |
| 03 Mar 26 |
17.00000 -0.30 |
18.15 | 16.05 | 17.70 | 1,378,180 |
| 02 Mar 26 |
17.30000 -0.38 |
18.80 | 16.05 | 17.70 | 2,116,963 |
| 27 Feb 26 |
17.67500 -0.83 |
19.00 | 17.05 | 17.95 | 1,559,389 |
| 26 Feb 26 |
18.50000 +1.25 |
19.00 | 17.40 | 18.00 | 2,555,632 |
| 25 Feb 26 |
17.25000 -0.10 |
18.00 | 16.50 | 18.00 | 1,695,828 |
| 24 Feb 26 |
17.35000 -0.95 |
20.00 | 15.55 | 18.80 | 5,645,831 |
| 23 Feb 26 |
18.30000 +0.30 |
19.95 | 18.00 | 19.00 | 3,219,858 |
| 20 Feb 26 |
18.00000 -1.23 |
20.00 | 17.05 | 19.50 | 3,150,894 |
| 19 Feb 26 |
19.22500 +2.23 |
20.40 | 18.00 | 18.60 | 6,969,401 |
| 18 Feb 26 |
17.00000 +1.07 |
17.50 | 16.10 | 16.50 | 591,242 |
| 17 Feb 26 |
15.92500 -0.68 |
17.50 | 15.50 | 16.50 | 1,330,804 |
| 16 Feb 26 |
16.60000 +0.35 |
17.95 | 16.30 | 17.00 | 1,962,959 |
| 13 Feb 26 |
16.25000 +0.05 |
18.00 | 15.75 | 16.40 | 3,545,276 |
| 12 Feb 26 |
16.20000 +1.20 |
17.40 | 14.55 | 14.75 | 3,701,401 |
| 11 Feb 26 |
15.00000 +0.88 |
15.00 | 14.05 | 14.10 | 730,260 |
| 10 Feb 26 |
14.12500 -0.38 |
14.95 | 13.55 | 14.55 | 460,838 |
| 09 Feb 26 |
14.50000 +1.05 |
15.00 | 13.10 | 13.60 | 2,289,494 |
| 06 Feb 26 |
13.45000 -0.75 |
14.00 | 12.24 | 13.60 | 4,005,532 |
| 05 Feb 26 |
14.20000 -1.00 |
16.00 | 14.00 | 15.65 | 2,471,517 |
| 04 Feb 26 |
15.20000 +1.60 |
15.95 | 14.00 | 14.00 | 3,554,800 |
| 03 Feb 26 |
13.60000 +1.00 |
14.25 | 12.50 | 12.70 | 3,208,531 |
| 02 Feb 26 |
12.60000 -0.30 |
12.95 | 12.00 | 12.70 | 2,690,472 |
| 30 Jan 26 |
12.90000 +0.65 |
13.25 | 11.43 | 11.60 | 1,620,480 |
| 29 Jan 26 |
12.25000 +1.07 |
12.95 | 10.80 | 11.35 | 4,881,382 |
| 28 Jan 26 |
11.17500 -0.32 |
11.51 | 10.60 | 11.50 | 2,184,231 |
| 27 Jan 26 |
11.50000 +0.70 |
11.50 | 10.35 | 10.80 | 2,120,631 |
| 26 Jan 26 |
10.80000 +0.15 |
11.45 | 10.40 | 10.80 | 1,351,247 |
| 23 Jan 26 |
10.65000 -0.05 |
11.35 | 10.45 | 10.70 | 1,146,013 |
| 22 Jan 26 |
10.70000 -0.20 |
11.45 | 10.50 | 10.90 | 2,582,159 |
| 21 Jan 26 |
10.90000 +0.55 |
11.45 | 10.35 | 10.35 | 1,677,373 |
| 20 Jan 26 |
10.35000 +0.10 |
10.78 | 10.00 | 10.20 | 1,487,063 |
| 19 Jan 26 |
10.25000 -0.50 |
11.05 | 9.72 | 10.85 | 2,380,601 |
| 16 Jan 26 |
10.75000 -0.45 |
11.45 | 10.60 | 10.70 | 1,533,385 |
| 15 Jan 26 |
11.20000 +0.43 |
11.20 | 10.50 | 10.80 | 1,553,943 |
| 14 Jan 26 |
10.77500 -0.40 |
11.45 | 10.55 | 11.00 | 2,161,444 |
| 13 Jan 26 |
11.17500 +0.32 |
11.50 | 10.65 | 10.65 | 2,782,705 |
| 12 Jan 26 |
10.85000 +0.48 |
11.50 | 10.05 | 10.45 | 2,338,688 |
| 09 Jan 26 |
10.37500 +0.25 |
11.10 | 10.00 | 10.00 | 1,166,902 |
| 08 Jan 26 |
10.12500 -0.38 |
10.85 | 10.10 | 10.40 | 1,262,082 |
| 07 Jan 26 |
10.50000 +0.00 |
11.05 | 10.05 | 10.50 | 3,050,494 |
| 06 Jan 26 |
10.50000 +0.50 |
11.10 | 10.00 | 10.15 | 1,769,788 |
| 05 Jan 26 |
10.00000 -0.23 |
11.05 | 10.00 | 10.00 | 1,430,676 |
| 02 Jan 26 |
10.22500 +0.05 |
11.05 | 10.00 | 10.60 | 1,511,034 |
| 31 Dec 25 |
10.17500 +0.18 |
10.50 | 10.00 | 10.00 | 405,746 |
| 30 Dec 25 |
10.00000 -0.10 |
11.05 | 10.00 | 11.05 | 1,446,474 |
| 29 Dec 25 |
10.10000 +0.10 |
11.05 | 9.66 | 10.95 | 2,778,047 |
| 24 Dec 25 |
10.00000 -0.25 |
10.70 | 9.30 | 9.96 | 328,443 |
| 23 Dec 25 |
10.25000 +0.15 |
11.00 | 9.52 | 10.65 | 2,977,859 |
| 22 Dec 25 |
10.10000 +2.20 |
11.45 | 8.40 | 8.60 | 8,039,487 |
| 19 Dec 25 |
7.90000 +0.84 |
8.00 | 7.00 | 7.00 | 4,302,899 |
| 18 Dec 25 |
7.06000 -0.09 |
7.50 | 6.84 | 7.50 | 950,989 |
| 17 Dec 25 |
7.15000 -0.55 |
7.58 | 6.72 | 7.12 | 943,946 |
| 16 Dec 25 |
7.70000 +0.10 |
7.70 | 7.12 | 7.12 | 2,166,053 |
| 15 Dec 25 |
7.60000 +0.40 |
8.18 | 7.16 | 7.80 | 1,619,531 |
| 12 Dec 25 |
7.20000 +0.40 |
7.50 | 6.90 | 7.02 | 2,190,623 |
| 11 Dec 25 |
6.80000 -0.50 |
7.88 | 6.60 | 7.46 | 6,785,005 |
| 10 Dec 25 |
7.30000 -2.40 |
9.96 | 6.83 | 9.40 | 8,636,916 |
| 09 Dec 25 |
9.70000 -0.30 |
10.10 | 9.62 | 10.00 | 1,557,414 |
| 08 Dec 25 |
10.00000 +0.06 |
10.00 | 9.50 | 9.92 | 1,911,475 |
| 05 Dec 25 |
9.94000 +0.44 |
10.00 | 9.50 | 9.80 | 1,589,418 |
| 04 Dec 25 |
9.50000 +0.00 |
9.98 | 9.50 | 9.52 | 1,357,726 |
| 03 Dec 25 |
9.50000 -0.30 |
9.98 | 9.50 | 9.52 | 1,397,860 |
| 02 Dec 25 |
9.80000 +0.30 |
10.20 | 9.60 | 9.60 | 2,703,323 |
| 01 Dec 25 |
9.50000 -1.13 |
11.20 | 9.50 | 9.92 | 3,956,372 |
| 28 Nov 25 |
10.62500 -0.38 |
11.50 | 10.00 | 10.90 | 2,329,328 |
| 27 Nov 25 |
11.00000 +0.40 |
11.15 | 9.90 | 9.90 | 995,179 |
| 26 Nov 25 |
10.60000 -0.50 |
11.55 | 9.66 | 10.95 | 5,173,048 |
| 25 Nov 25 |
11.10000 +0.15 |
11.75 | 10.75 | 11.35 | 526,759 |
| 24 Nov 25 |
10.95000 -0.25 |
11.15 | 10.15 | 11.10 | 813,897 |
| 21 Nov 25 |
11.20000 -0.40 |
11.65 | 10.55 | 11.35 | 1,127,221 |
| 20 Nov 25 |
11.60000 +1.20 |
11.90 | 10.25 | 10.55 | 2,648,686 |
| 19 Nov 25 |
10.40000 +0.05 |
11.35 | 10.10 | 10.95 | 2,016,426 |
| 18 Nov 25 |
10.35000 -0.65 |
11.90 | 10.00 | 11.50 | 4,906,599 |
| 17 Nov 25 |
11.00000 +2.84 |
12.00 | 8.40 | 8.40 | 11,429,989 |
| 14 Nov 25 |
8.16000 -0.54 |
9.00 | 8.15 | 9.00 | 1,274,554 |
| 13 Nov 25 |
8.70000 +0.00 |
9.28 | 8.70 | 9.00 | 2,556,577 |
| 12 Nov 25 |
8.70000 +0.04 |
9.10 | 8.50 | 8.76 | 3,137,492 |
| 11 Nov 25 |
8.66000 -0.06 |
9.18 | 8.50 | 8.64 | 2,714,611 |
| 10 Nov 25 |
8.72000 +0.66 |
8.86 | 8.00 | 8.12 | 3,654,311 |
| 07 Nov 25 |
8.06000 -0.34 |
8.56 | 8.00 | 8.00 | 619,891 |
| 06 Nov 25 |
8.40000 -0.40 |
8.88 | 8.10 | 8.50 | 862,231 |
| 05 Nov 25 |
8.80000 +0.26 |
8.92 | 8.50 | 8.50 | 1,409,525 |
| 04 Nov 25 |
8.54000 -0.36 |
9.18 | 8.52 | 8.80 | 876,585 |
| 03 Nov 25 |
8.90000 +0.05 |
9.40 | 8.80 | 9.40 | 2,461,075 |
| 31 Oct 25 |
8.85000 +0.25 |
9.40 | 8.70 | 8.96 | 2,119,705 |
| 30 Oct 25 |
8.60000 -0.10 |
8.90 | 8.50 | 8.90 | 1,027,390 |
| 29 Oct 25 |
8.70000 -0.20 |
9.20 | 8.50 | 8.50 | 1,925,985 |
| 28 Oct 25 |
8.90000 +0.30 |
9.00 | 8.50 | 9.00 | 1,352,721 |
| 27 Oct 25 |
8.60000 -0.28 |
9.00 | 8.50 | 9.00 | 1,158,617 |
| 24 Oct 25 |
8.88000 -0.02 |
9.16 | 8.60 | 8.72 | 1,023,099 |
| 23 Oct 25 |
8.90000 -0.18 |
9.38 | 8.80 | 8.90 | 870,483 |
| 22 Oct 25 |
9.08000 +0.02 |
9.36 | 8.70 | 9.20 | 1,063,953 |
| 21 Oct 25 |
9.06000 +0.06 |
10.00 | 8.80 | 9.36 | 1,494,385 |
| 20 Oct 25 |
9.00000 +0.00 |
9.50 | 8.82 | 9.08 | 921,378 |
| 17 Oct 25 |
9.00000 -0.10 |
9.00 | 8.72 | 8.88 | 1,274,432 |
| 16 Oct 25 |
9.10000 +0.00 |
9.56 | 8.90 | 9.10 | 854,730 |
| 15 Oct 25 |
9.10000 +0.10 |
9.30 | 8.74 | 9.30 | 2,082,385 |
| 14 Oct 25 |
9.00000 +0.10 |
9.10 | 8.72 | 9.00 | 1,543,892 |
| 13 Oct 25 |
8.90000 -0.10 |
9.18 | 8.70 | 9.14 | 703,443 |
| 10 Oct 25 |
9.00000 -0.02 |
9.36 | 8.87 | 9.02 | 993,493 |
| 09 Oct 25 |
9.02000 +0.02 |
9.44 | 9.02 | 9.10 | 2,074,509 |
| 08 Oct 25 |
9.00000 +0.24 |
9.30 | 8.88 | 8.94 | 2,756,686 |
| 07 Oct 25 |
8.76000 -0.64 |
9.60 | 8.02 | 9.50 | 3,702,434 |
| 06 Oct 25 |
9.40000 +0.30 |
9.96 | 9.20 | 9.58 | 1,865,134 |
| 03 Oct 25 |
9.10000 -0.20 |
9.42 | 9.10 | 9.40 | 1,206,999 |
| 02 Oct 25 |
9.30000 +0.05 |
9.50 | 9.00 | 9.00 | 1,793,333 |
| 01 Oct 25 |
9.25000 -0.09 |
9.50 | 9.02 | 9.02 | 1,051,398 |
| 30 Sep 25 |
9.34000 -0.42 |
9.98 | 9.34 | 9.98 | 776,730 |
| 29 Sep 25 |
9.76000 +0.66 |
10.00 | 9.20 | 9.46 | 1,163,190 |
| 26 Sep 25 |
9.10000 +0.50 |
9.92 | 8.86 | 8.86 | 3,439,661 |
| 25 Sep 25 |
8.60000 -0.30 |
9.40 | 8.52 | 9.40 | 349,771 |
| 24 Sep 25 |
8.90000 -0.19 |
9.48 | 8.80 | 9.30 | 1,156,966 |
| 23 Sep 25 |
9.09000 -0.25 |
9.90 | 9.04 | 9.30 | 1,840,763 |
| 22 Sep 25 |
9.34000 +0.00 |
9.98 | 9.30 | 9.50 | 394,824 |
| 19 Sep 25 |
9.34000 +0.04 |
9.78 | 9.12 | 9.50 | 2,099,404 |
| 18 Sep 25 |
9.30000 +0.20 |
9.98 | 9.10 | 9.60 | 654,555 |
| 17 Sep 25 |
9.10000 -0.30 |
9.80 | 9.10 | 9.30 | 557,735 |
| 16 Sep 25 |
9.40000 -0.30 |
10.35 | 9.40 | 10.05 | 2,198,962 |
| 15 Sep 25 |
9.70000 -0.20 |
10.35 | 9.70 | 10.00 | 1,675,490 |
| 12 Sep 25 |
9.90000 -0.50 |
11.00 | 9.56 | 10.05 | 1,881,192 |
| 11 Sep 25 |
10.40000 +0.52 |
10.45 | 9.22 | 9.96 | 632,665 |
| 10 Sep 25 |
9.87500 +0.40 |
10.65 | 9.34 | 9.86 | 4,903,562 |
| 09 Sep 25 |
9.48000 -0.32 |
9.98 | 9.22 | 9.94 | 1,365,349 |
| 08 Sep 25 |
9.80000 +0.15 |
10.50 | 9.20 | 10.00 | 3,889,058 |
| 05 Sep 25 |
9.65000 +0.55 |
10.00 | 9.00 | 9.98 | 880,764 |
| 04 Sep 25 |
9.10000 +0.10 |
9.98 | 8.72 | 9.00 | 1,346,346 |
| 03 Sep 25 |
9.00000 +0.92 |
9.98 | 8.50 | 9.30 | 3,158,345 |
| 02 Sep 25 |
8.08000 -0.27 |
8.90 | 8.08 | 8.60 | 1,930,360 |
| 01 Sep 25 |
8.35000 +0.35 |
9.00 | 8.06 | 8.98 | 724,877 |
| 29 Aug 25 |
8.00000 -0.04 |
8.58 | 7.50 | 7.70 | 902,341 |
| 28 Aug 25 |
8.04000 +0.54 |
8.60 | 7.31 | 7.68 | 1,638,168 |
| 27 Aug 25 |
7.50000 -0.30 |
8.60 | 7.50 | 7.50 | 720,892 |
| 26 Aug 25 |
7.80000 -0.50 |
8.50 | 7.02 | 8.48 | 209,958 |
| 22 Aug 25 |
8.30000 +0.25 |
8.58 | 7.32 | 8.28 | 280,196 |
| 21 Aug 25 |
8.05000 +0.30 |
8.58 | 7.32 | 7.52 | 386,358 |
| 20 Aug 25 |
7.75000 -0.26 |
8.60 | 7.52 | 8.58 | 229,161 |
| 19 Aug 25 |
8.01000 +0.41 |
8.60 | 7.50 | 8.20 | 501,034 |
| 18 Aug 25 |
7.60000 -0.45 |
8.58 | 7.52 | 8.58 | 209,756 |
| 15 Aug 25 |
8.05000 +0.49 |
8.50 | 7.32 | 8.50 | 176,415 |
| 14 Aug 25 |
7.56000 +0.16 |
7.98 | 7.32 | 7.32 | 284,189 |
| 13 Aug 25 |
7.40000 -0.25 |
8.48 | 7.30 | 7.32 | 475,907 |
| 12 Aug 25 |
7.65000 +0.00 |
8.50 | 7.32 | 7.32 | 134,914 |
| 11 Aug 25 |
7.65000 +0.11 |
8.00 | 7.32 | 7.32 | 456,402 |
| 08 Aug 25 |
7.54000 -0.26 |
8.48 | 7.32 | 7.32 | 226,694 |
| 07 Aug 25 |
7.80000 -0.10 |
8.48 | 7.32 | 8.48 | 191,304 |
| 06 Aug 25 |
7.90000 -0.10 |
8.48 | 7.32 | 7.32 | 107,531 |
| 05 Aug 25 |
8.00000 -0.05 |
8.58 | 7.52 | 7.52 | 173,224 |
| 04 Aug 25 |
8.05000 +0.40 |
8.58 | 7.32 | 8.48 | 120,517 |
| 01 Aug 25 |
7.65000 +0.03 |
8.00 | 7.32 | 7.32 | 480,985 |
| 31 Jul 25 |
7.62000 -0.83 |
9.28 | 7.56 | 8.30 | 1,754,813 |
| 30 Jul 25 |
8.45000 -0.22 |
8.80 | 8.32 | 8.80 | 887,872 |
| 29 Jul 25 |
8.67000 -0.13 |
8.96 | 8.30 | 8.80 | 555,016 |
| 28 Jul 25 |
8.80000 -0.10 |
9.10 | 8.22 | 8.90 | 1,663,827 |
| 25 Jul 25 |
8.90000 +1.00 |
8.90 | 7.50 | 8.10 | 1,995,569 |
| 24 Jul 25 |
7.90000 -0.02 |
8.28 | 7.52 | 7.92 | 212,763 |
| 23 Jul 25 |
7.92000 -0.28 |
8.28 | 7.52 | 8.18 | 1,432,933 |
| 22 Jul 25 |
8.20000 +0.50 |
8.20 | 6.52 | 7.66 | 1,126,959 |
| 21 Jul 25 |
7.70000 +0.25 |
7.98 | 6.22 | 7.44 | 755,064 |
| 18 Jul 25 |
7.45000 +0.45 |
7.98 | 6.92 | 7.26 | 264,121 |
| 17 Jul 25 |
7.00000 -0.50 |
7.98 | 7.00 | 7.98 | 281,925 |
| 16 Jul 25 |
7.50000 -0.26 |
7.98 | 7.00 | 7.98 | 311,213 |
| 15 Jul 25 |
7.76000 +0.21 |
7.98 | 7.00 | 7.18 | 619,427 |
| 14 Jul 25 |
7.55000 +0.43 |
8.00 | 7.02 | 8.00 | 248,541 |
| 11 Jul 25 |
7.12000 -0.15 |
7.98 | 6.72 | 7.08 | 714,532 |
| 10 Jul 25 |
7.27000 -0.13 |
7.68 | 6.72 | 7.68 | 221,515 |
| 09 Jul 25 |
7.40000 +0.44 |
7.98 | 6.62 | 7.48 | 1,876,753 |
| 08 Jul 25 |
6.96000 +0.21 |
7.48 | 6.52 | 6.74 | 219,015 |
| 07 Jul 25 |
6.75000 +0.00 |
7.50 | 6.34 | 7.50 | 182,343 |
| 04 Jul 25 |
6.75000 +0.05 |
7.30 | 6.22 | 6.70 | 692,111 |
| 03 Jul 25 |
6.70000 -0.44 |
7.48 | 6.32 | 7.06 | 923,861 |
| 02 Jul 25 |
7.14000 +0.24 |
7.50 | 6.76 | 6.76 | 353,142 |
| 01 Jul 25 |
6.90000 -0.24 |
7.28 | 6.52 | 6.52 | 156,264 |
| 30 Jun 25 |
7.14000 +0.12 |
7.31 | 6.52 | 6.88 | 1,149,728 |
| 27 Jun 25 |
7.02000 -0.14 |
7.20 | 6.58 | 7.18 | 735,789 |
| 26 Jun 25 |
7.16000 -0.34 |
8.48 | 6.82 | 7.50 | 563,124 |
| 25 Jun 25 |
7.50000 +0.32 |
7.98 | 7.02 | 7.98 | 152,305 |
| 24 Jun 25 |
7.18000 -0.30 |
7.98 | 7.12 | 7.22 | 465,344 |
| 23 Jun 25 |
7.48000 -0.82 |
8.48 | 7.35 | 8.48 | 581,799 |
| 20 Jun 25 |
8.30000 +0.45 |
8.40 | 7.60 | 8.30 | 701,578 |
| 19 Jun 25 |
7.85000 +0.10 |
8.48 | 7.52 | 8.08 | 442,452 |
| 18 Jun 25 |
7.75000 -0.03 |
8.24 | 7.52 | 7.52 | 653,507 |
| 17 Jun 25 |
7.78000 -0.36 |
8.78 | 7.52 | 8.14 | 1,011,179 |
| 16 Jun 25 |
8.14000 -0.01 |
8.98 | 7.52 | 8.34 | 1,676,491 |
| 13 Jun 25 |
8.15000 -0.19 |
9.20 | 8.02 | 8.40 | 3,921,315 |
| 12 Jun 25 |
8.34000 +1.59 |
8.40 | 6.50 | 6.68 | 2,953,184 |
| 11 Jun 25 |
6.75000 +0.71 |
7.00 | 6.02 | 6.50 | 4,113,756 |
| 10 Jun 25 |
6.04000 +0.28 |
6.04 | 5.56 | 5.98 | 906,728 |
| 09 Jun 25 |
5.76000 +0.07 |
5.98 | 5.44 | 5.78 | 609,966 |
| 06 Jun 25 |
5.69000 -0.11 |
5.78 | 5.34 | 5.78 | 908,392 |
| 05 Jun 25 |
5.80000 +0.04 |
5.80 | 5.50 | 5.70 | 1,875,328 |
| 04 Jun 25 |
5.76000 -0.06 |
5.98 | 5.32 | 5.48 | 317,214 |
| 03 Jun 25 |
5.82000 +0.03 |
5.98 | 5.54 | 5.98 | 1,980,386 |
| 02 Jun 25 |
5.79000 +0.00 |
6.28 | 5.76 | 6.18 | 1,653,373 |
| 30 May 25 |
5.79000 -0.75 |
6.78 | 5.62 | 6.60 | 2,941,498 |
| 29 May 25 |
6.54000 -0.02 |
6.78 | 6.00 | 6.40 | 1,315,907 |
| 28 May 25 |
6.56000 +0.06 |
6.78 | 6.50 | 6.66 | 284,669 |
| 27 May 25 |
6.50000 -0.07 |
6.98 | 6.50 | 6.98 | 541,485 |
| 23 May 25 |
6.57000 -0.21 |
7.18 | 6.50 | 6.80 | 355,372 |
| 22 May 25 |
6.78000 +0.18 |
7.18 | 6.52 | 7.18 | 432,924 |
| 21 May 25 |
6.60000 -0.25 |
7.18 | 6.60 | 7.00 | 702,079 |
| 20 May 25 |
6.85000 -0.05 |
7.28 | 6.52 | 6.72 | 508,900 |
| 19 May 25 |
6.90000 +0.20 |
7.28 | 6.52 | 7.14 | 75,203 |
| 16 May 25 |
6.70000 -0.20 |
7.00 | 6.52 | 7.00 | 820,727 |
| 15 May 25 |
6.90000 -0.09 |
7.48 | 6.52 | 7.08 | 251,731 |
| 14 May 25 |
6.99000 +0.19 |
7.48 | 6.60 | 7.38 | 500,712 |
| 13 May 25 |
6.80000 +0.10 |
7.48 | 6.52 | 6.90 | 527,481 |
| 12 May 25 |
6.70000 -0.50 |
7.48 | 6.58 | 7.10 | 1,124,812 |
| 09 May 25 |
7.20000 +0.02 |
7.48 | 6.62 | 7.02 | 1,166,586 |
| 08 May 25 |
7.18000 -0.56 |
8.00 | 7.02 | 8.00 | 1,386,149 |
| 07 May 25 |
7.74000 +0.54 |
7.80 | 7.10 | 7.68 | 2,018,143 |
| 06 May 25 |
7.20000 -0.05 |
7.63 | 6.66 | 7.26 | 1,050,530 |
| 02 May 25 |
7.25000 +0.49 |
7.68 | 6.42 | 7.26 | 1,114,055 |
| 01 May 25 |
6.76000 -0.06 |
7.00 | 6.22 | 6.46 | 2,159,973 |
| 30 Apr 25 |
6.82000 +0.14 |
6.82 | 6.00 | 6.50 | 587,583 |
| 29 Apr 25 |
6.68000 +0.22 |
7.08 | 6.36 | 6.36 | 554,380 |
| 28 Apr 25 |
6.46000 -0.54 |
7.48 | 6.46 | 7.48 | 413,278 |
| 25 Apr 25 |
7.00000 +0.00 |
7.48 | 6.52 | 7.36 | 890,157 |
| 24 Apr 25 |
7.00000 -0.45 |
7.68 | 5.86 | 7.24 | 4,596,983 |
| 23 Apr 25 |
7.45000 +0.01 |
7.70 | 7.02 | 7.46 | 559,148 |
| 22 Apr 25 |
7.44000 +0.22 |
7.68 | 7.02 | 7.22 | 777,770 |
| 17 Apr 25 |
7.22000 -0.01 |
7.68 | 6.96 | 7.02 | 439,715 |
| 16 Apr 25 |
7.23000 -0.27 |
7.70 | 7.00 | 7.70 | 532,467 |
| 15 Apr 25 |
7.50000 +0.80 |
7.98 | 6.70 | 7.50 | 452,753 |
| 14 Apr 25 |
6.70000 -0.78 |
7.48 | 6.70 | 6.98 | 812,109 |
| 11 Apr 25 |
7.48000 +0.28 |
8.00 | 6.93 | 7.38 | 848,790 |
| 10 Apr 25 |
7.20000 -0.20 |
7.98 | 7.00 | 7.48 | 2,024,365 |
| 09 Apr 25 |
7.40000 +0.20 |
7.96 | 6.52 | 7.50 | 524,284 |
| 08 Apr 25 |
7.20000 +0.66 |
7.48 | 6.52 | 6.94 | 2,138,919 |
| 07 Apr 25 |
6.54000 -0.46 |
7.68 | 6.10 | 7.00 | 2,030,997 |
| 04 Apr 25 |
7.00000 -0.46 |
7.48 | 6.60 | 7.48 | 3,542,507 |
| 03 Apr 25 |
7.46000 +0.06 |
7.68 | 7.02 | 7.28 | 2,239,209 |
| 02 Apr 25 |
7.40000 -0.40 |
8.16 | 6.70 | 7.52 | 3,505,731 |
| 01 Apr 25 |
7.80000 -0.43 |
8.48 | 7.52 | 8.12 | 628,786 |
| 31 Mar 25 |
8.23000 -0.32 |
8.70 | 8.09 | 8.70 | 671,478 |
| 28 Mar 25 |
8.55000 +0.45 |
8.69 | 8.00 | 8.00 | 572,892 |
| 27 Mar 25 |
8.10000 -0.58 |
8.65 | 8.00 | 8.65 | 1,519,551 |
| 26 Mar 25 |
8.68000 +0.34 |
8.97 | 8.10 | 8.40 | 1,015,821 |
| 25 Mar 25 |
8.34000 -0.20 |
9.00 | 8.20 | 9.00 | 1,180,514 |
| 24 Mar 25 |
8.54500 -0.02 |
9.29 | 8.10 | 8.50 | 980,361 |
| 21 Mar 25 |
8.57000 -0.15 |
9.00 | 8.30 | 8.30 | 248,134 |
| 20 Mar 25 |
8.72000 -0.18 |
8.99 | 8.31 | 8.45 | 321,518 |
| 19 Mar 25 |
8.90000 +0.20 |
9.29 | 8.50 | 9.00 | 672,340 |
| 18 Mar 25 |
8.70000 -0.20 |
8.99 | 8.41 | 8.90 | 258,206 |
| 17 Mar 25 |
8.90000 +0.11 |
8.99 | 8.41 | 8.99 | 247,247 |
| 14 Mar 25 |
8.78500 +0.28 |
9.10 | 8.01 | 9.10 | 1,614,956 |
| 13 Mar 25 |
8.50000 -0.30 |
9.09 | 8.31 | 8.51 | 508,347 |
| 12 Mar 25 |
8.79500 +0.10 |
9.09 | 8.40 | 9.09 | 193,546 |
| 11 Mar 25 |
8.70000 -0.06 |
9.09 | 8.03 | 8.40 | 482,630 |
| 10 Mar 25 |
8.76000 -0.14 |
9.09 | 8.24 | 8.60 | 924,825 |
| 07 Mar 25 |
8.90000 +0.06 |
8.90 | 8.36 | 8.60 | 214,889 |
| 06 Mar 25 |
8.83500 -0.27 |
9.07 | 8.21 | 8.80 | 1,543,403 |
| 05 Mar 25 |
9.10000 +0.40 |
9.10 | 8.58 | 8.80 | 539,482 |
| 04 Mar 25 |
8.70500 -0.40 |
9.10 | 8.50 | 9.00 | 641,870 |
| 03 Mar 25 |
9.10000 +0.40 |
9.44 | 8.50 | 8.90 | 752,510 |
| 28 Feb 25 |
8.70000 -0.30 |
8.91 | 8.50 | 8.52 | 1,131,746 |
| 27 Feb 25 |
9.00000 -0.50 |
9.49 | 8.50 | 9.44 | 976,353 |
| 26 Feb 25 |
9.50000 +0.27 |
10.18 | 9.20 | 9.70 | 523,991 |
| 25 Feb 25 |
9.23000 -0.18 |
10.00 | 9.23 | 10.00 | 728,295 |
| 24 Feb 25 |
9.41000 -0.40 |
10.20 | 9.00 | 9.50 | 1,367,349 |
| 21 Feb 25 |
9.80500 -0.04 |
9.99 | 9.30 | 9.95 | 376,836 |
| 20 Feb 25 |
9.84500 +0.49 |
9.97 | 8.84 | 9.01 | 1,656,711 |
| 19 Feb 25 |
9.35500 -0.40 |
10.20 | 9.11 | 10.20 | 1,922,655 |
| 18 Feb 25 |
9.75000 -0.86 |
10.60 | 9.75 | 10.32 | 1,606,985 |
| 17 Feb 25 |
10.61000 +0.21 |
10.61 | 10.02 | 10.48 | 224,864 |
| 14 Feb 25 |
10.40000 +0.23 |
10.48 | 9.81 | 10.30 | 312,918 |
| 13 Feb 25 |
10.17000 +0.05 |
10.48 | 10.14 | 10.24 | 271,398 |
| 12 Feb 25 |
10.12000 +0.25 |
10.24 | 9.50 | 9.50 | 435,908 |
| 11 Feb 25 |
9.87000 +0.00 |
10.90 | 9.83 | 10.18 | 1,323,499 |
| 10 Feb 25 |
9.87000 -0.47 |
10.98 | 9.61 | 10.30 | 2,069,170 |
| 07 Feb 25 |
10.34000 -0.25 |
11.25 | 10.22 | 10.40 | 576,264 |
| 06 Feb 25 |
10.59000 -0.43 |
11.30 | 10.50 | 10.80 | 1,346,996 |
| 05 Feb 25 |
11.02000 +1.20 |
11.48 | 9.51 | 9.99 | 2,410,732 |
| 04 Feb 25 |
9.82500 -0.98 |
11.00 | 8.47 | 10.80 | 9,921,300 |
| 03 Feb 25 |
10.80000 -1.18 |
11.98 | 9.86 | 11.02 | 2,525,467 |
| 31 Jan 25 |
11.98000 +0.54 |
12.20 | 11.20 | 11.20 | 384,981 |
| 30 Jan 25 |
11.44000 -0.14 |
12.28 | 11.20 | 11.50 | 434,700 |
| 29 Jan 25 |
11.58000 -0.02 |
12.20 | 11.34 | 11.50 | 542,557 |
| 28 Jan 25 |
11.60000 -0.25 |
12.18 | 11.50 | 11.80 | 443,401 |
| 27 Jan 25 |
11.85000 -0.15 |
12.18 | 11.32 | 11.70 | 487,703 |
| 24 Jan 25 |
12.00000 -0.38 |
12.98 | 11.35 | 12.02 | 3,224,007 |
| 23 Jan 25 |
12.38000 -0.36 |
12.98 | 12.00 | 12.32 | 1,012,638 |
| 22 Jan 25 |
12.74000 +0.07 |
13.48 | 12.28 | 12.30 | 761,799 |
| 21 Jan 25 |
12.67000 +0.17 |
13.10 | 12.26 | 13.10 | 345,148 |
| 20 Jan 25 |
12.50000 -0.23 |
13.48 | 12.44 | 12.58 | 383,577 |
| 17 Jan 25 |
12.73000 -0.19 |
13.26 | 12.28 | 12.80 | 267,468 |
| 16 Jan 25 |
12.92000 -0.62 |
13.58 | 12.92 | 13.22 | 371,152 |
| 15 Jan 25 |
13.54000 +0.54 |
13.94 | 12.80 | 12.90 | 277,832 |
| 14 Jan 25 |
13.00000 -0.20 |
13.38 | 12.56 | 13.02 | 798,641 |
| 13 Jan 25 |
13.20000 -0.38 |
13.94 | 12.28 | 13.08 | 253,625 |
| 10 Jan 25 |
13.58000 -0.06 |
13.58 | 12.32 | 13.22 | 1,180,698 |
| 09 Jan 25 |
13.64000 +0.24 |
13.98 | 13.02 | 13.40 | 123,822 |
| 08 Jan 25 |
13.40000 -0.31 |
14.00 | 13.40 | 13.50 | 117,058 |
| 07 Jan 25 |
13.71000 +0.12 |
13.94 | 13.00 | 13.80 | 398,074 |
| 06 Jan 25 |
13.59000 -1.03 |
14.98 | 12.99 | 14.52 | 1,927,230 |
| 03 Jan 25 |
14.62000 -0.24 |
15.20 | 14.54 | 14.78 | 630,609 |
| 02 Jan 25 |
14.86000 -2.09 |
17.00 | 14.63 | 17.00 | 2,774,619 |
| 31 Dec 24 |
16.95000 -0.35 |
17.50 | 16.52 | 16.62 | 198,892 |
| 30 Dec 24 |
17.30000 -0.47 |
18.00 | 16.58 | 18.00 | 3,332,857 |
| 27 Dec 24 |
17.77000 +2.06 |
18.10 | 14.58 | 15.42 | 3,392,265 |
| 24 Dec 24 |
15.71000 +1.19 |
15.80 | 14.22 | 15.20 | 732,394 |
| 23 Dec 24 |
14.52000 +0.02 |
15.45 | 13.72 | 14.52 | 1,374,776 |
| 20 Dec 24 |
14.50000 +0.52 |
14.72 | 13.90 | 13.90 | 1,806,344 |
| 19 Dec 24 |
13.98000 +0.21 |
14.34 | 13.06 | 13.06 | 840,758 |
| 18 Dec 24 |
13.77000 -0.34 |
14.20 | 13.22 | 13.22 | 1,691,189 |
| 17 Dec 24 |
14.11000 +0.47 |
14.26 | 13.30 | 13.42 | 1,880,964 |
| 16 Dec 24 |
13.64000 +0.40 |
14.30 | 12.80 | 12.80 | 2,242,104 |
| 13 Dec 24 |
13.24000 +0.48 |
14.00 | 12.51 | 13.66 | 1,861,742 |
| 12 Dec 24 |
12.76000 -0.34 |
14.00 | 12.70 | 13.96 | 1,084,337 |
| 11 Dec 24 |
13.10000 +0.50 |
14.00 | 12.70 | 12.70 | 1,051,025 |
| 10 Dec 24 |
12.60000 -1.40 |
14.80 | 12.60 | 14.00 | 1,559,209 |
| 09 Dec 24 |
14.00000 +1.54 |
14.70 | 12.40 | 13.28 | 3,551,862 |
| 06 Dec 24 |
12.46000 +0.66 |
13.28 | 11.72 | 12.20 | 337,436 |
| 05 Dec 24 |
11.80000 +0.17 |
12.98 | 11.28 | 11.28 | 624,605 |
| 04 Dec 24 |
11.63000 -0.01 |
12.86 | 11.28 | 12.00 | 172,276 |
| 03 Dec 24 |
11.64000 +0.11 |
12.00 | 11.28 | 11.64 | 206,768 |
| 02 Dec 24 |
11.53000 -0.17 |
12.48 | 11.28 | 11.28 | 218,743 |
| 29 Nov 24 |
11.70000 -0.51 |
12.30 | 11.30 | 11.40 | 1,253,650 |
| 28 Nov 24 |
12.21000 -0.91 |
13.08 | 11.52 | 12.50 | 681,989 |
| 27 Nov 24 |
13.12000 -0.09 |
13.50 | 11.64 | 13.50 | 1,271,467 |
| 26 Nov 24 |
13.21000 +1.05 |
14.00 | 11.50 | 11.50 | 2,507,575 |
| 25 Nov 24 |
12.16000 +0.28 |
12.68 | 11.33 | 11.78 | 525,957 |
| 22 Nov 24 |
11.88000 +0.03 |
12.98 | 11.32 | 11.32 | 889,234 |
| 21 Nov 24 |
11.85000 -0.25 |
13.00 | 11.52 | 11.70 | 535,509 |
| 20 Nov 24 |
12.10000 +0.36 |
12.98 | 11.15 | 11.32 | 1,625,829 |
| 19 Nov 24 |
11.74000 +0.62 |
12.94 | 11.24 | 11.30 | 1,611,204 |
| 18 Nov 24 |
11.12000 +0.12 |
12.90 | 11.00 | 11.00 | 1,345,241 |
| 15 Nov 24 |
11.00000 -0.40 |
12.98 | 11.00 | 11.16 | 693,023 |
| 14 Nov 24 |
11.40000 -0.18 |
12.00 | 11.18 | 11.50 | 1,214,283 |
| 13 Nov 24 |
11.58000 +0.00 |
12.00 | 11.16 | 11.16 | 1,390,576 |
| 12 Nov 24 |
11.58000 +0.08 |
11.58 | 11.16 | 11.50 | 1,653,427 |
| 11 Nov 24 |
11.50000 -0.16 |
12.00 | 11.18 | 11.54 | 499,425 |
| 08 Nov 24 |
11.66000 +0.08 |
12.00 | 11.18 | 12.00 | 260,283 |
| 07 Nov 24 |
11.58000 -0.21 |
12.00 | 11.20 | 11.50 | 259,580 |
| 06 Nov 24 |
11.79000 -0.10 |
12.98 | 11.50 | 11.50 | 377,510 |
| 05 Nov 24 |
11.89000 +0.09 |
13.00 | 11.50 | 12.02 | 1,281,538 |
| 04 Nov 24 |
11.80000 -0.14 |
12.50 | 11.52 | 11.52 | 808,498 |
| 01 Nov 24 |
11.94000 +0.28 |
12.72 | 11.22 | 11.80 | 1,153,633 |
| 31 Oct 24 |
11.66000 -0.24 |
12.10 | 11.40 | 11.52 | 1,073,131 |
| 30 Oct 24 |
11.90000 -0.14 |
12.00 | 11.82 | 12.00 | 950,090 |
| 29 Oct 24 |
12.04000 -0.66 |
13.00 | 11.84 | 12.68 | 1,211,968 |
| 28 Oct 24 |
12.70000 +0.55 |
12.98 | 12.00 | 12.48 | 1,950,171 |
| 25 Oct 24 |
12.15000 -0.01 |
12.48 | 11.22 | 12.20 | 2,319,195 |
| 24 Oct 24 |
12.16000 +0.21 |
12.50 | 11.43 | 11.82 | 1,371,223 |
| 23 Oct 24 |
11.95000 +0.37 |
13.00 | 11.02 | 12.48 | 2,086,188 |
| 22 Oct 24 |
11.58000 -2.32 |
15.88 | 10.60 | 14.00 | 6,602,890 |
| 21 Oct 24 |
13.90000 -0.93 |
15.88 | 13.90 | 14.44 | 1,001,877 |
| 18 Oct 24 |
14.83000 -0.68 |
16.80 | 14.70 | 15.02 | 1,946,909 |
| 17 Oct 24 |
15.51000 -0.35 |
16.48 | 15.00 | 15.06 | 186,666 |
| 16 Oct 24 |
15.86000 -0.34 |
16.50 | 15.00 | 16.50 | 1,372,185 |
| 15 Oct 24 |
16.20000 -3.30 |
19.16 | 15.62 | 19.14 | 2,654,377 |
| 14 Oct 24 |
19.50000 +0.94 |
19.50 | 17.22 | 17.22 | 1,223,434 |
| 11 Oct 24 |
18.56000 -0.20 |
19.50 | 17.52 | 19.10 | 1,244,471 |
| 10 Oct 24 |
18.76000 +1.31 |
19.50 | 17.02 | 17.98 | 2,498,399 |
| 09 Oct 24 |
17.45000 +1.45 |
18.00 | 15.82 | 16.20 | 2,537,499 |
| 08 Oct 24 |
16.00000 +0.65 |
16.90 | 15.42 | 16.48 | 2,185,832 |
| 07 Oct 24 |
15.35000 +1.73 |
15.50 | 13.02 | 13.28 | 3,066,634 |
| 04 Oct 24 |
13.62000 +0.24 |
13.82 | 13.00 | 13.82 | 536,798 |
| 03 Oct 24 |
13.38000 -0.01 |
13.82 | 12.52 | 13.06 | 534,436 |
| 02 Oct 24 |
13.39000 +0.16 |
13.82 | 12.52 | 13.00 | 531,018 |
| 01 Oct 24 |
13.23000 +0.09 |
13.82 | 12.56 | 13.50 | 375,687 |
| 30 Sep 24 |
13.14000 +0.18 |
13.40 | 12.52 | 13.14 | 332,706 |
| 27 Sep 24 |
12.96000 -0.22 |
13.45 | 12.50 | 12.74 | 1,224,987 |
| 26 Sep 24 |
13.18000 +0.28 |
13.80 | 12.52 | 13.00 | 875,879 |
| 25 Sep 24 |
12.90000 +0.25 |
13.82 | 12.30 | 12.76 | 445,749 |
| 24 Sep 24 |
12.65000 +0.08 |
13.00 | 12.24 | 12.52 | 685,643 |
| 23 Sep 24 |
12.57000 -0.42 |
13.00 | 12.50 | 12.98 | 456,569 |
| 20 Sep 24 |
12.99000 +0.33 |
13.80 | 12.50 | 13.80 | 278,154 |
| 19 Sep 24 |
12.66000 -0.04 |
13.00 | 12.50 | 13.00 | 67,317 |
| 18 Sep 24 |
12.70000 -0.30 |
13.00 | 12.00 | 12.38 | 498,610 |
| 17 Sep 24 |
13.00000 +0.08 |
13.48 | 12.64 | 12.98 | 351,755 |
| 16 Sep 24 |
12.92000 +0.04 |
13.42 | 12.64 | 13.20 | 637,696 |
| 13 Sep 24 |
12.88000 -0.30 |
13.38 | 12.66 | 12.90 | 993,645 |
| 12 Sep 24 |
13.18000 +0.86 |
14.22 | 12.69 | 13.40 | 1,047,281 |
| 11 Sep 24 |
12.32000 +0.22 |
13.38 | 12.20 | 12.40 | 1,804,147 |
| 10 Sep 24 |
12.10000 -0.10 |
12.76 | 12.00 | 12.02 | 990,775 |
| 09 Sep 24 |
12.20000 -0.02 |
13.82 | 12.00 | 12.10 | 1,073,330 |
| 06 Sep 24 |
12.22000 -0.40 |
13.26 | 12.22 | 13.22 | 598,299 |
| 05 Sep 24 |
12.62000 +0.52 |
13.74 | 12.00 | 12.06 | 997,502 |
| 04 Sep 24 |
12.10000 -0.70 |
12.80 | 12.10 | 12.58 | 1,301,068 |
| 03 Sep 24 |
12.80000 -0.32 |
14.18 | 12.80 | 12.80 | 739,617 |
| 02 Sep 24 |
13.12000 +0.32 |
14.18 | 12.60 | 13.00 | 916,131 |
| 30 Aug 24 |
12.80000 -0.22 |
14.16 | 12.48 | 13.00 | 1,712,733 |
| 29 Aug 24 |
13.02000 -0.78 |
13.78 | 12.76 | 13.22 | 878,248 |
| 28 Aug 24 |
13.80000 +0.26 |
14.38 | 13.20 | 13.40 | 335,799 |
| 27 Aug 24 |
13.54000 +0.20 |
13.74 | 13.00 | 13.34 | 1,280,441 |
| 23 Aug 24 |
13.34000 +0.02 |
14.00 | 13.06 | 13.64 | 430,086 |
| 22 Aug 24 |
13.32000 -0.04 |
13.98 | 13.12 | 13.56 | 660,363 |
| 21 Aug 24 |
13.36000 -0.14 |
14.38 | 13.04 | 13.50 | 1,057,437 |
| 20 Aug 24 |
13.50000 -0.75 |
15.22 | 13.03 | 14.00 | 1,826,323 |
| 19 Aug 24 |
14.25000 -0.26 |
15.28 | 14.02 | 14.80 | 456,079 |
| 16 Aug 24 |
14.51000 +0.31 |
14.98 | 14.00 | 14.16 | 1,002,733 |
| 15 Aug 24 |
14.20000 +0.00 |
15.74 | 14.20 | 14.58 | 424,385 |
| 14 Aug 24 |
14.20000 -0.51 |
15.70 | 14.20 | 14.54 | 585,428 |
| 13 Aug 24 |
14.71000 -0.20 |
15.76 | 14.20 | 14.20 | 276,992 |
| 12 Aug 24 |
14.91000 +0.27 |
15.74 | 14.22 | 15.00 | 315,240 |
| 09 Aug 24 |
14.64000 +0.42 |
15.74 | 14.28 | 15.10 | 438,431 |
| 08 Aug 24 |
14.22000 -0.88 |
16.40 | 14.22 | 14.86 | 1,618,995 |
| 07 Aug 24 |
15.10000 -0.10 |
16.30 | 14.82 | 15.02 | 1,478,687 |
| 06 Aug 24 |
15.20000 -1.19 |
16.00 | 14.55 | 15.60 | 2,665,305 |
| 05 Aug 24 |
16.39000 -0.67 |
17.38 | 15.24 | 16.52 | 2,079,305 |
| 02 Aug 24 |
17.06000 -0.25 |
18.50 | 16.60 | 17.20 | 1,215,468 |
| 01 Aug 24 |
17.31000 -0.16 |
18.76 | 17.12 | 17.40 | 762,324 |
| 31 Jul 24 |
17.47000 -0.97 |
19.00 | 17.23 | 18.10 | 2,558,525 |
| 30 Jul 24 |
18.44000 -1.00 |
20.10 | 18.13 | 20.10 | 1,820,202 |
| 29 Jul 24 |
19.44000 +0.24 |
19.96 | 18.90 | 18.90 | 924,267 |
| 26 Jul 24 |
19.20000 -0.20 |
19.40 | 19.00 | 19.40 | 993,034 |
| 25 Jul 24 |
19.40000 +0.00 |
19.78 | 19.00 | 19.56 | 716,682 |
| 24 Jul 24 |
19.40000 +0.10 |
19.88 | 19.19 | 19.50 | 567,390 |
| 23 Jul 24 |
19.30000 -0.28 |
20.10 | 19.30 | 19.58 | 666,664 |
| 22 Jul 24 |
19.58000 -0.42 |
20.10 | 19.02 | 19.30 | 281,749 |
| 19 Jul 24 |
20.00000 +0.60 |
20.00 | 19.02 | 19.30 | 1,786,289 |
| 18 Jul 24 |
19.40000 -0.18 |
20.60 | 19.26 | 19.60 | 668,138 |
| 17 Jul 24 |
19.58000 -0.42 |
20.16 | 19.58 | 19.96 | 1,065,624 |
| 16 Jul 24 |
20.00000 -0.27 |
20.65 | 19.59 | 20.15 | 1,166,176 |
| 15 Jul 24 |
20.27500 +0.17 |
21.00 | 19.52 | 19.90 | 1,344,731 |
| 12 Jul 24 |
20.10000 +0.84 |
20.65 | 19.23 | 19.26 | 3,753,875 |
| 11 Jul 24 |
19.26000 +0.26 |
19.64 | 19.04 | 19.64 | 793,918 |
| 10 Jul 24 |
19.00000 -1.00 |
19.70 | 17.66 | 19.70 | 5,680,654 |
| 09 Jul 24 |
20.00000 +0.20 |
20.65 | 19.70 | 20.00 | 1,693,967 |
| 08 Jul 24 |
19.80000 -0.20 |
20.65 | 19.70 | 20.00 | 1,736,462 |
| 05 Jul 24 |
20.00000 +0.16 |
20.48 | 19.50 | 20.00 | 864,569 |
| 04 Jul 24 |
19.84000 +0.03 |
20.70 | 19.66 | 19.74 | 424,585 |
| 03 Jul 24 |
19.81000 -0.34 |
20.30 | 19.62 | 19.70 | 527,448 |
| 02 Jul 24 |
20.15000 +0.25 |
20.55 | 19.79 | 19.98 | 665,895 |
| 01 Jul 24 |
19.90000 -0.70 |
20.60 | 19.50 | 20.60 | 448,100 |
| 28 Jun 24 |
20.60000 +0.80 |
20.60 | 19.80 | 20.00 | 804,611 |
| 27 Jun 24 |
19.80000 -0.60 |
21.45 | 19.80 | 20.25 | 587,630 |
| 26 Jun 24 |
20.40000 +0.50 |
20.85 | 19.70 | 20.70 | 785,797 |
| 25 Jun 24 |
19.90000 -0.90 |
20.95 | 19.90 | 20.45 | 913,921 |
| 24 Jun 24 |
20.80000 +0.40 |
21.50 | 20.20 | 20.25 | 458,548 |
| 21 Jun 24 |
20.40000 -0.15 |
21.50 | 19.91 | 21.50 | 803,548 |
| 20 Jun 24 |
20.55000 +0.65 |
21.25 | 19.64 | 19.64 | 765,500 |
| 19 Jun 24 |
19.90000 -1.40 |
21.70 | 19.82 | 21.50 | 758,206 |
| 18 Jun 24 |
21.30000 -0.25 |
21.65 | 20.69 | 21.65 | 993,932 |
| 17 Jun 24 |
21.55000 -0.88 |
22.20 | 21.46 | 22.00 | 1,845,280 |
| 14 Jun 24 |
22.42500 -0.78 |
23.40 | 22.05 | 22.55 | 923,348 |
| 13 Jun 24 |
23.20000 -0.40 |
23.50 | 22.50 | 23.50 | 543,891 |
| 12 Jun 24 |
23.60000 +0.65 |
24.00 | 22.50 | 24.00 | 603,388 |
| 11 Jun 24 |
22.95000 -0.50 |
23.80 | 22.55 | 23.80 | 366,739 |
| 10 Jun 24 |
23.45000 -0.60 |
24.50 | 23.10 | 24.50 | 715,103 |
| 07 Jun 24 |
24.05000 -0.05 |
24.40 | 23.20 | 24.40 | 577,815 |
| 06 Jun 24 |
24.10000 +0.70 |
24.10 | 22.55 | 23.00 | 566,154 |
| 05 Jun 24 |
23.40000 -0.25 |
23.90 | 22.55 | 23.75 | 425,026 |
| 04 Jun 24 |
23.65000 +0.40 |
23.70 | 22.50 | 22.50 | 960,402 |
| 03 Jun 24 |
23.25000 -0.95 |
24.35 | 22.55 | 24.35 | 235,321 |
| 31 May 24 |
24.20000 +1.10 |
24.20 | 22.50 | 22.55 | 669,298 |
| 30 May 24 |
23.10000 -1.50 |
25.45 | 22.90 | 24.05 | 1,032,325 |
| 29 May 24 |
24.60000 -0.40 |
25.00 | 24.05 | 24.50 | 1,284,454 |
| 28 May 24 |
25.00000 +1.00 |
25.50 | 23.05 | 24.00 | 2,365,621 |
| 24 May 24 |
24.00000 +1.60 |
24.40 | 21.05 | 22.30 | 2,943,262 |
| 23 May 24 |
22.40000 +1.10 |
22.55 | 21.20 | 21.50 | 561,770 |
| 22 May 24 |
21.30000 -0.55 |
22.45 | 21.30 | 21.75 | 182,176 |
| 21 May 24 |
21.85000 -0.05 |
23.00 | 21.55 | 21.95 | 1,011,085 |
| 20 May 24 |
21.90000 +0.10 |
22.75 | 21.35 | 21.70 | 567,239 |
| 17 May 24 |
21.80000 +0.20 |
22.60 | 21.10 | 21.65 | 1,122,820 |
| 16 May 24 |
21.60000 +0.30 |
22.85 | 21.15 | 21.75 | 544,712 |
| 15 May 24 |
21.30000 -0.50 |
22.95 | 21.30 | 22.05 | 1,190,036 |
| 14 May 24 |
21.80000 +0.00 |
22.95 | 21.00 | 22.00 | 316,276 |
| 13 May 24 |
21.80000 +0.10 |
22.70 | 21.00 | 21.00 | 513,427 |
| 10 May 24 |
21.70000 -0.10 |
22.65 | 21.00 | 21.00 | 1,356,731 |
| 09 May 24 |
21.80000 +0.45 |
22.65 | 21.35 | 21.50 | 903,594 |
| 08 May 24 |
21.35000 -0.75 |
22.04 | 21.30 | 22.00 | 1,219,702 |
| 07 May 24 |
22.10000 +0.90 |
22.56 | 21.20 | 22.00 | 1,606,229 |
| 03 May 24 |
21.20000 -0.05 |
21.95 | 21.00 | 21.75 | 237,277 |
| 02 May 24 |
21.25000 +0.70 |
22.00 | 20.55 | 20.55 | 715,351 |
| 01 May 24 |
20.55000 -1.45 |
22.00 | 20.55 | 22.00 | 799,705 |
| 30 Apr 24 |
22.00000 +0.50 |
22.00 | 21.00 | 21.00 | 800,493 |
| 29 Apr 24 |
21.50000 +1.05 |
23.00 | 20.50 | 20.50 | 2,181,019 |
| 26 Apr 24 |
20.45000 +0.45 |
20.85 | 19.52 | 20.45 | 710,032 |
| 25 Apr 24 |
20.00000 +0.10 |
20.50 | 20.00 | 20.35 | 439,126 |
| 24 Apr 24 |
19.90000 -0.55 |
20.50 | 19.68 | 20.50 | 624,170 |
| 23 Apr 24 |
20.45000 +0.55 |
20.80 | 19.82 | 19.84 | 2,070,774 |
| 22 Apr 24 |
19.90000 +0.40 |
20.80 | 19.48 | 19.50 | 863,303 |
| 19 Apr 24 |
19.50000 -0.80 |
20.45 | 19.00 | 19.36 | 798,484 |
| 18 Apr 24 |
20.30000 +0.78 |
20.80 | 19.52 | 19.52 | 1,848,743 |
| 17 Apr 24 |
19.52000 +0.52 |
19.94 | 19.00 | 19.02 | 1,435,293 |
| 16 Apr 24 |
19.00000 +0.00 |
19.78 | 18.54 | 19.00 | 1,082,505 |
| 15 Apr 24 |
19.00000 -0.36 |
20.85 | 19.00 | 19.02 | 782,723 |
| 12 Apr 24 |
19.36000 +0.12 |
20.75 | 19.02 | 19.22 | 650,143 |
| 11 Apr 24 |
19.24000 -0.56 |
19.80 | 19.02 | 19.40 | 1,212,783 |
| 10 Apr 24 |
19.80000 +0.46 |
19.80 | 19.18 | 19.30 | 1,384,220 |
| 09 Apr 24 |
19.34000 +0.34 |
19.82 | 19.18 | 19.20 | 1,275,505 |
| 08 Apr 24 |
19.00000 +0.50 |
20.90 | 18.50 | 18.50 | 687,737 |
| 05 Apr 24 |
18.50000 -0.61 |
20.00 | 18.08 | 18.52 | 1,235,381 |
| 04 Apr 24 |
19.11000 +0.36 |
19.48 | 18.50 | 19.10 | 261,736 |
| 03 Apr 24 |
18.75000 -0.30 |
19.08 | 18.52 | 18.70 | 629,210 |
| 02 Apr 24 |
19.05000 -0.32 |
20.00 | 18.22 | 19.74 | 1,307,383 |
| 28 Mar 24 |
19.37000 +0.03 |
19.98 | 18.62 | 19.02 | 1,132,213 |
| 27 Mar 24 |
19.34000 +0.21 |
19.98 | 18.62 | 19.40 | 594,554 |
| 26 Mar 24 |
19.13000 -0.06 |
20.00 | 18.62 | 18.90 | 1,045,218 |
| 25 Mar 24 |
19.19000 +0.29 |
19.98 | 18.88 | 19.20 | 294,250 |
| 22 Mar 24 |
18.90000 -0.24 |
19.98 | 18.86 | 18.86 | 447,760 |
| 21 Mar 24 |
19.14000 -0.06 |
20.00 | 18.88 | 19.48 | 313,891 |
| 20 Mar 24 |
19.20000 -0.32 |
19.98 | 18.88 | 19.12 | 537,250 |
| 19 Mar 24 |
19.52000 +0.82 |
20.55 | 18.72 | 18.94 | 1,571,008 |
| 18 Mar 24 |
18.70000 -0.04 |
19.72 | 18.12 | 18.40 | 772,145 |
| 15 Mar 24 |
18.74000 -0.52 |
20.35 | 18.06 | 19.00 | 1,552,211 |
| 14 Mar 24 |
19.26000 -0.16 |
19.78 | 19.00 | 19.42 | 647,227 |
| 13 Mar 24 |
19.42000 -0.09 |
19.78 | 19.00 | 19.02 | 353,522 |
| 12 Mar 24 |
19.51000 +0.27 |
19.80 | 19.02 | 19.02 | 474,085 |
| 11 Mar 24 |
19.24000 +0.24 |
20.35 | 19.00 | 19.12 | 353,416 |
| 08 Mar 24 |
19.00000 -0.50 |
20.35 | 19.00 | 19.52 | 368,742 |
| 07 Mar 24 |
19.50000 -0.28 |
20.00 | 19.48 | 19.70 | 779,800 |
| 06 Mar 24 |
19.78000 +0.06 |
21.40 | 19.50 | 21.30 | 895,429 |
| 05 Mar 24 |
19.72000 -1.28 |
21.70 | 19.72 | 21.70 | 820,661 |
| 04 Mar 24 |
21.00000 +0.00 |
22.00 | 20.05 | 21.10 | 1,512,839 |
| 01 Mar 24 |
21.00000 +1.38 |
21.90 | 19.50 | 20.00 | 3,776,001 |
| 29 Feb 24 |
19.62000 +0.28 |
20.10 | 19.21 | 19.40 | 1,349,529 |
| 28 Feb 24 |
19.34000 -0.06 |
19.78 | 19.00 | 19.00 | 800,866 |
| 27 Feb 24 |
19.40000 -0.10 |
19.78 | 19.10 | 19.22 | 411,199 |
| 26 Feb 24 |
19.50000 -0.16 |
20.95 | 19.12 | 20.00 | 538,336 |
| 23 Feb 24 |
19.66000 -0.69 |
21.00 | 19.10 | 20.00 | 295,861 |
| 22 Feb 24 |
20.35000 +1.35 |
20.86 | 19.00 | 19.14 | 1,121,904 |
| 21 Feb 24 |
19.00000 -0.30 |
19.30 | 18.90 | 19.28 | 318,425 |
| 20 Feb 24 |
19.30000 +0.70 |
19.50 | 18.52 | 19.30 | 848,416 |
| 19 Feb 24 |
18.60000 -0.30 |
19.48 | 18.50 | 18.82 | 783,659 |
| 16 Feb 24 |
18.90000 -0.50 |
19.98 | 18.52 | 18.82 | 1,182,452 |
| 15 Feb 24 |
19.40000 +0.18 |
19.98 | 19.00 | 19.00 | 506,001 |
| 14 Feb 24 |
19.22000 +0.20 |
20.00 | 19.00 | 19.02 | 788,342 |
| 13 Feb 24 |
19.02000 -0.22 |
20.70 | 19.00 | 19.02 | 899,434 |
| 12 Feb 24 |
19.24000 +0.14 |
20.55 | 19.00 | 19.04 | 976,418 |
| 09 Feb 24 |
19.10000 -0.60 |
19.90 | 19.08 | 19.82 | 1,088,203 |
| 08 Feb 24 |
19.70000 +0.18 |
20.20 | 19.42 | 19.42 | 1,128,162 |
| 07 Feb 24 |
19.52000 -0.12 |
20.15 | 19.40 | 20.10 | 1,040,661 |
| 06 Feb 24 |
19.64000 -0.36 |
20.60 | 19.52 | 20.00 | 1,801,627 |
| 05 Feb 24 |
20.00000 -0.15 |
20.95 | 19.52 | 20.60 | 2,077,931 |
| 02 Feb 24 |
20.15000 +0.15 |
20.65 | 19.40 | 19.42 | 1,392,479 |
| 01 Feb 24 |
20.00000 -0.25 |
20.41 | 19.52 | 20.00 | 1,682,360 |
| 31 Jan 24 |
20.25000 +0.25 |
20.65 | 19.40 | 20.00 | 978,368 |
| 30 Jan 24 |
20.00000 -0.33 |
20.65 | 19.58 | 20.20 | 1,376,193 |
| 29 Jan 24 |
20.32500 -0.13 |
20.70 | 20.00 | 20.20 | 984,419 |
| 26 Jan 24 |
20.45000 +0.30 |
21.00 | 19.50 | 20.45 | 1,310,776 |
| 25 Jan 24 |
20.15000 -0.38 |
20.95 | 18.98 | 20.25 | 2,555,592 |
| 24 Jan 24 |
20.52500 +0.32 |
21.95 | 20.00 | 20.35 | 1,297,321 |
| 23 Jan 24 |
20.20000 -0.55 |
21.00 | 19.76 | 20.50 | 1,769,591 |
| 22 Jan 24 |
20.75000 -1.05 |
21.40 | 19.74 | 21.40 | 2,717,033 |
| 19 Jan 24 |
21.80000 +0.05 |
22.50 | 21.50 | 21.50 | 1,377,676 |
| 18 Jan 24 |
21.75000 +0.38 |
22.00 | 20.66 | 21.00 | 1,168,428 |
| 17 Jan 24 |
21.37500 -0.52 |
21.80 | 20.55 | 21.80 | 669,187 |
| 16 Jan 24 |
21.90000 -0.75 |
22.60 | 21.50 | 22.50 | 629,352 |
| 15 Jan 24 |
22.65000 +0.07 |
22.80 | 21.55 | 22.00 | 1,179,503 |
| 12 Jan 24 |
22.57500 +0.28 |
23.60 | 22.00 | 22.50 | 825,401 |
| 11 Jan 24 |
22.30000 -0.25 |
23.40 | 22.02 | 22.25 | 307,486 |
| 10 Jan 24 |
22.55000 -0.60 |
24.00 | 22.00 | 22.50 | 1,936,169 |
| 09 Jan 24 |
23.15000 +0.85 |
23.50 | 21.55 | 23.00 | 698,754 |
| 08 Jan 24 |
22.30000 -0.83 |
24.00 | 21.95 | 22.80 | 1,281,404 |
| 05 Jan 24 |
23.12500 +0.27 |
24.00 | 22.05 | 23.00 | 527,584 |
| 04 Jan 24 |
22.85000 -0.35 |
23.85 | 22.05 | 23.05 | 745,834 |
| 03 Jan 24 |
23.20000 -0.20 |
23.80 | 22.80 | 23.80 | 714,242 |
| 02 Jan 24 |
23.40000 +0.67 |
23.77 | 22.20 | 22.20 | 1,586,070 |
| 29 Dec 23 |
22.72500 +0.88 |
22.95 | 21.80 | 22.20 | 995,086 |
| 28 Dec 23 |
21.85000 -0.45 |
22.30 | 20.61 | 22.30 | 1,213,573 |
| 27 Dec 23 |
22.30000 -0.25 |
22.75 | 21.60 | 22.35 | 448,358 |
| 22 Dec 23 |
22.55000 +0.30 |
22.65 | 21.05 | 22.30 | 828,199 |
| 21 Dec 23 |
22.25000 +0.60 |
22.50 | 21.35 | 21.55 | 1,500,021 |
| 20 Dec 23 |
21.65000 -0.35 |
22.00 | 21.13 | 22.00 | 1,329,758 |
| 19 Dec 23 |
22.00000 -0.58 |
23.40 | 22.00 | 22.30 | 1,595,276 |
| 18 Dec 23 |
22.57500 -1.42 |
24.45 | 22.20 | 24.25 | 989,144 |
| 15 Dec 23 |
24.00000 -1.10 |
24.20 | 23.20 | 24.00 | 2,896,752 |
| 14 Dec 23 |
25.10000 -0.45 |
26.95 | 24.15 | 25.40 | 1,265,814 |
| 13 Dec 23 |
25.55000 -0.85 |
27.00 | 25.50 | 26.50 | 746,521 |
| 12 Dec 23 |
26.40000 +0.35 |
27.37 | 26.00 | 26.10 | 576,728 |
| 11 Dec 23 |
26.05000 -1.18 |
27.85 | 26.05 | 27.00 | 369,896 |
| 08 Dec 23 |
27.22500 -0.02 |
27.95 | 27.00 | 27.00 | 430,673 |
| 07 Dec 23 |
27.25000 +0.25 |
27.90 | 26.50 | 27.00 | 1,003,450 |
| 06 Dec 23 |
27.00000 -0.50 |
27.40 | 26.10 | 27.20 | 1,026,825 |
| 05 Dec 23 |
27.50000 +0.15 |
28.00 | 26.36 | 27.05 | 840,942 |
| 04 Dec 23 |
27.35000 -0.40 |
28.00 | 27.00 | 28.00 | 345,460 |
| 01 Dec 23 |
27.75000 -1.15 |
29.00 | 27.00 | 29.00 | 1,170,581 |
| 30 Nov 23 |
28.90000 +0.00 |
29.00 | 27.90 | 28.00 | 570,429 |
| 29 Nov 23 |
28.90000 +1.10 |
28.95 | 27.25 | 27.50 | 1,187,795 |
| 28 Nov 23 |
27.80000 +0.80 |
28.15 | 26.05 | 27.00 | 1,327,984 |
| 27 Nov 23 |
27.00000 -0.40 |
28.00 | 26.50 | 27.00 | 786,861 |
| 24 Nov 23 |
27.40000 +1.05 |
27.45 | 26.25 | 27.00 | 1,142,360 |
| 23 Nov 23 |
26.35000 -0.10 |
27.50 | 26.10 | 26.15 | 394,621 |
| 22 Nov 23 |
26.45000 +0.10 |
27.45 | 26.00 | 27.00 | 487,227 |
| 21 Nov 23 |
26.35000 -0.25 |
27.00 | 26.24 | 26.40 | 706,354 |
| 20 Nov 23 |
26.60000 +0.10 |
27.20 | 25.85 | 26.20 | 2,087,763 |
| 17 Nov 23 |
26.50000 +0.25 |
26.95 | 26.00 | 26.40 | 1,436,097 |
| 16 Nov 23 |
26.25000 +1.25 |
26.50 | 25.05 | 25.50 | 2,269,183 |
| 15 Nov 23 |
25.00000 +4.30 |
27.45 | 24.50 | 25.85 | 7,799,294 |
| 14 Nov 23 |
20.70000 -0.80 |
22.40 | 20.00 | 21.00 | 536,060 |
| 13 Nov 23 |
21.50000 +0.10 |
21.70 | 20.05 | 21.35 | 222,322 |
| 10 Nov 23 |
21.40000 +1.00 |
21.85 | 20.10 | 20.50 | 411,880 |
| 09 Nov 23 |
20.40000 -0.15 |
22.35 | 20.05 | 21.00 | 910,525 |
| 08 Nov 23 |
20.55000 -0.55 |
22.35 | 20.15 | 21.00 | 535,625 |
| 07 Nov 23 |
21.10000 -0.30 |
21.90 | 20.50 | 20.50 | 297,454 |
| 06 Nov 23 |
21.40000 +0.40 |
21.95 | 20.50 | 20.55 | 246,548 |
| 03 Nov 23 |
21.00000 -0.10 |
22.00 | 20.90 | 21.95 | 377,531 |
| 02 Nov 23 |
21.10000 -0.05 |
21.95 | 20.90 | 21.25 | 463,350 |
| 01 Nov 23 |
21.15000 +0.30 |
22.00 | 20.90 | 22.00 | 1,014,243 |
| 31 Oct 23 |
20.85000 +0.05 |
21.75 | 19.12 | 20.05 | 1,465,556 |
| 30 Oct 23 |
20.80000 +1.00 |
21.70 | 20.00 | 20.00 | 542,112 |
| 27 Oct 23 |
19.80000 -1.20 |
22.95 | 19.60 | 20.50 | 2,372,287 |
| 26 Oct 23 |
21.00000 -0.65 |
22.95 | 20.15 | 22.95 | 1,247,544 |
| 25 Oct 23 |
21.65000 -0.90 |
22.95 | 20.00 | 22.00 | 1,746,554 |
| 24 Oct 23 |
22.55000 -1.10 |
24.45 | 22.05 | 24.00 | 2,115,559 |
| 23 Oct 23 |
23.65000 -1.85 |
25.90 | 23.50 | 25.45 | 2,107,088 |
| 20 Oct 23 |
25.50000 -0.90 |
30.36 | 25.14 | 30.00 | 9,266,625 |
| 19 Oct 23 |
26.40000 +1.25 |
28.50 | 24.75 | 24.80 | 3,978,758 |
| 18 Oct 23 |
25.15000 -1.35 |
26.95 | 25.15 | 25.80 | 724,457 |
| 17 Oct 23 |
26.50000 +0.50 |
26.95 | 25.50 | 26.90 | 638,374 |
| 16 Oct 23 |
26.00000 +1.50 |
27.00 | 24.05 | 24.85 | 2,191,740 |
| 13 Oct 23 |
24.50000 -0.50 |
25.50 | 24.05 | 25.50 | 695,047 |
| 12 Oct 23 |
25.00000 +0.00 |
25.62 | 24.05 | 25.00 | 452,972 |
| 11 Oct 23 |
25.00000 +0.00 |
25.90 | 24.05 | 25.90 | 1,058,343 |
| 10 Oct 23 |
25.00000 -0.55 |
26.00 | 24.25 | 26.00 | 1,642,147 |
| 09 Oct 23 |
25.55000 +2.77 |
26.65 | 22.00 | 22.05 | 3,728,422 |
| 06 Oct 23 |
22.77500 +0.23 |
23.30 | 22.05 | 22.35 | 334,629 |
| 05 Oct 23 |
22.55000 -0.48 |
23.75 | 22.55 | 22.80 | 679,140 |
| 04 Oct 23 |
23.02500 -1.52 |
25.45 | 22.05 | 23.85 | 1,275,270 |
| 03 Oct 23 |
24.55000 -0.23 |
24.91 | 23.78 | 24.10 | 1,005,120 |
| 02 Oct 23 |
24.77500 -0.43 |
25.45 | 24.05 | 24.85 | 783,230 |
| 29 Sep 23 |
25.20000 +0.00 |
25.50 | 24.10 | 25.50 | 729,081 |
| 28 Sep 23 |
25.20000 -1.05 |
26.30 | 24.45 | 25.60 | 1,763,533 |
| 27 Sep 23 |
26.25000 +1.60 |
26.25 | 24.05 | 24.50 | 1,410,151 |
| 26 Sep 23 |
24.65000 -0.25 |
24.90 | 24.00 | 24.75 | 813,063 |
| 25 Sep 23 |
24.90000 -0.05 |
25.00 | 24.00 | 24.90 | 661,521 |
| 22 Sep 23 |
24.95000 +0.30 |
25.80 | 24.05 | 24.95 | 1,480,580 |
| 21 Sep 23 |
24.65000 -0.58 |
25.75 | 24.30 | 25.40 | 1,463,263 |
| 20 Sep 23 |
25.22500 +0.52 |
25.75 | 24.55 | 25.00 | 1,573,733 |
| 19 Sep 23 |
24.70000 -0.75 |
25.50 | 24.35 | 25.40 | 786,882 |
| 18 Sep 23 |
25.45000 +0.15 |
25.68 | 24.35 | 25.50 | 558,126 |
| 15 Sep 23 |
25.30000 -0.20 |
26.00 | 25.00 | 25.40 | 936,874 |
| 14 Sep 23 |
25.50000 -0.10 |
25.60 | 24.45 | 25.05 | 495,848 |
| 13 Sep 23 |
25.60000 -0.30 |
26.25 | 25.05 | 25.40 | 609,093 |
| 12 Sep 23 |
25.90000 +0.20 |
26.30 | 25.00 | 26.25 | 910,726 |
| 11 Sep 23 |
25.70000 -0.30 |
26.95 | 24.75 | 26.00 | 3,784,650 |
| 08 Sep 23 |
26.00000 +5.20 |
27.00 | 23.00 | 23.00 | 11,975,688 |
| 07 Sep 23 |
20.80000 +0.45 |
21.30 | 19.62 | 20.40 | 572,929 |
| 06 Sep 23 |
20.35000 +0.15 |
21.15 | 19.80 | 20.20 | 765,416 |
| 05 Sep 23 |
20.20000 -0.42 |
20.90 | 19.92 | 20.50 | 468,573 |
| 04 Sep 23 |
20.62500 +0.30 |
21.00 | 19.02 | 20.25 | 598,433 |
| 01 Sep 23 |
20.33000 -0.17 |
21.05 | 19.16 | 19.50 | 722,081 |
| 31 Aug 23 |
20.50000 -0.42 |
21.30 | 19.72 | 21.25 | 1,224,842 |
| 30 Aug 23 |
20.92500 +0.30 |
21.15 | 20.20 | 21.10 | 331,344 |
| 29 Aug 23 |
20.62500 -0.13 |
22.00 | 20.00 | 21.05 | 280,750 |
| 25 Aug 23 |
20.75000 -0.33 |
21.95 | 20.32 | 20.70 | 342,487 |
| 24 Aug 23 |
21.07500 -0.72 |
21.85 | 20.05 | 21.00 | 330,789 |
| 23 Aug 23 |
21.80000 +0.95 |
21.95 | 20.60 | 21.50 | 685,208 |
| 22 Aug 23 |
20.85000 -0.05 |
21.95 | 20.00 | 20.00 | 858,385 |
| 21 Aug 23 |
20.90000 +0.15 |
22.40 | 20.00 | 20.45 | 456,423 |
| 18 Aug 23 |
20.75000 -0.95 |
22.00 | 20.05 | 20.55 | 545,355 |
| 17 Aug 23 |
21.70000 +0.93 |
22.80 | 20.69 | 21.25 | 2,837,574 |
| 16 Aug 23 |
20.77500 +0.81 |
21.00 | 20.00 | 20.40 | 971,333 |
| 15 Aug 23 |
19.97000 -0.16 |
20.85 | 19.56 | 20.00 | 764,935 |
| 14 Aug 23 |
20.12500 -1.77 |
22.40 | 19.50 | 21.05 | 965,166 |
| 11 Aug 23 |
21.90000 +0.75 |
22.45 | 20.30 | 21.45 | 1,527,380 |
| 10 Aug 23 |
21.15000 +2.35 |
21.45 | 18.02 | 19.24 | 2,784,024 |
| 09 Aug 23 |
18.80000 +0.86 |
19.24 | 17.50 | 17.52 | 2,741,687 |
| 08 Aug 23 |
17.94000 -1.48 |
19.78 | 16.15 | 19.00 | 9,588,451 |
| 07 Aug 23 |
19.42000 -3.13 |
23.45 | 18.56 | 22.45 | 4,824,084 |
| 04 Aug 23 |
22.55000 +0.65 |
23.45 | 21.50 | 21.70 | 485,639 |
| 03 Aug 23 |
21.90000 -0.30 |
23.45 | 21.90 | 22.05 | 372,175 |
| 02 Aug 23 |
22.20000 -0.97 |
23.45 | 22.10 | 22.65 | 605,347 |
| 01 Aug 23 |
23.17500 +0.52 |
23.50 | 22.05 | 22.50 | 294,867 |
| 31 Jul 23 |
22.65000 -0.60 |
23.50 | 22.05 | 23.50 | 460,819 |
| 28 Jul 23 |
23.25000 +1.20 |
23.50 | 21.55 | 22.50 | 850,388 |
| 27 Jul 23 |
22.05000 -0.55 |
23.50 | 21.90 | 22.75 | 1,056,468 |
| 26 Jul 23 |
22.60000 -0.30 |
23.45 | 22.12 | 23.40 | 703,980 |
| 25 Jul 23 |
22.90000 -0.55 |
24.95 | 22.75 | 23.40 | 1,429,910 |
| 24 Jul 23 |
23.45000 -1.05 |
24.95 | 23.05 | 24.50 | 881,271 |
| 21 Jul 23 |
24.50000 +0.75 |
24.95 | 23.55 | 24.40 | 1,416,155 |
| 20 Jul 23 |
23.75000 -0.25 |
24.90 | 23.10 | 24.05 | 568,056 |
| 19 Jul 23 |
24.00000 +0.65 |
25.00 | 22.65 | 23.95 | 1,164,006 |
| 18 Jul 23 |
23.35000 +0.10 |
23.95 | 22.55 | 22.55 | 292,194 |
| 17 Jul 23 |
23.25000 -0.15 |
23.90 | 22.55 | 23.90 | 752,318 |
| 14 Jul 23 |
23.40000 +0.15 |
23.95 | 22.60 | 23.25 | 926,552 |
| 13 Jul 23 |
23.25000 -0.58 |
23.95 | 23.00 | 23.80 | 688,273 |
| 12 Jul 23 |
23.82500 +1.08 |
23.98 | 22.75 | 23.80 | 1,044,185 |
| 11 Jul 23 |
22.75000 -1.25 |
24.95 | 22.50 | 24.50 | 2,584,419 |
| 10 Jul 23 |
24.00000 -1.00 |
24.95 | 23.55 | 24.05 | 1,859,221 |
| 07 Jul 23 |
25.00000 -0.15 |
25.95 | 23.27 | 25.05 | 2,780,766 |
| 06 Jul 23 |
25.15000 -2.25 |
28.25 | 25.00 | 26.55 | 1,790,482 |
| 05 Jul 23 |
27.40000 -0.60 |
28.50 | 26.38 | 27.95 | 1,160,822 |
| 04 Jul 23 |
28.00000 +1.60 |
28.00 | 26.83 | 27.00 | 1,864,118 |
| 03 Jul 23 |
26.40000 +1.40 |
26.60 | 24.05 | 25.55 | 2,568,127 |
| 30 Jun 23 |
25.00000 +0.00 |
26.00 | 24.60 | 25.00 | 4,576,971 |
| 29 Jun 23 |
25.00000 -5.00 |
31.56 | 23.75 | 30.25 | 13,141,051 |
| 28 Jun 23 |
30.00000 +0.00 |
31.45 | 28.90 | 30.00 | 1,380,971 |
| 27 Jun 23 |
30.00000 -0.50 |
31.45 | 29.60 | 29.70 | 823,518 |
| 26 Jun 23 |
30.50000 +0.10 |
31.45 | 30.40 | 30.50 | 551,559 |
| 23 Jun 23 |
30.40000 +0.40 |
31.45 | 29.96 | 31.00 | 527,956 |
| 22 Jun 23 |
30.00000 +0.00 |
31.30 | 29.60 | 29.90 | 1,357,864 |
| 21 Jun 23 |
30.00000 -1.50 |
32.95 | 29.15 | 31.55 | 1,876,960 |
| 20 Jun 23 |
31.50000 -0.90 |
33.93 | 31.10 | 32.05 | 941,152 |
| 19 Jun 23 |
32.40000 -1.60 |
33.65 | 31.75 | 33.15 | 842,545 |
| 16 Jun 23 |
34.00000 +1.80 |
34.00 | 31.85 | 32.50 | 352,301 |
| 15 Jun 23 |
32.20000 +0.40 |
33.70 | 31.75 | 33.65 | 537,284 |
| 14 Jun 23 |
31.80000 -0.65 |
34.45 | 31.75 | 32.55 | 828,748 |
| 13 Jun 23 |
32.45000 -1.50 |
34.80 | 32.15 | 33.50 | 981,762 |
| 12 Jun 23 |
33.95000 +0.83 |
35.40 | 32.50 | 32.50 | 2,272,356 |
| 09 Jun 23 |
33.12500 +0.05 |
33.85 | 31.95 | 32.20 | 1,137,455 |
| 08 Jun 23 |
33.07500 -0.67 |
34.00 | 32.10 | 32.85 | 882,445 |
| 07 Jun 23 |
33.75000 +1.25 |
33.80 | 32.15 | 33.30 | 1,006,685 |
| 06 Jun 23 |
32.50000 +0.60 |
33.45 | 31.10 | 31.50 | 841,161 |
| 05 Jun 23 |
31.90000 -0.40 |
33.05 | 31.10 | 31.65 | 719,076 |
| 02 Jun 23 |
32.30000 +0.75 |
33.45 | 31.00 | 31.00 | 803,029 |
| 01 Jun 23 |
31.55000 -0.35 |
33.45 | 31.55 | 32.00 | 733,964 |
| 31 May 23 |
31.90000 +0.30 |
33.95 | 31.40 | 31.50 | 980,507 |
| 30 May 23 |
31.60000 -0.35 |
33.95 | 31.50 | 31.50 | 714,952 |
| 26 May 23 |
31.95000 -1.08 |
33.95 | 31.50 | 32.75 | 669,043 |
| 25 May 23 |
33.02500 +0.43 |
33.95 | 31.55 | 32.65 | 884,345 |
| 24 May 23 |
32.60000 -1.40 |
33.95 | 31.85 | 31.85 | 773,834 |
| 23 May 23 |
34.00000 +1.00 |
34.00 | 31.85 | 33.05 | 649,088 |
| 22 May 23 |
33.00000 -0.08 |
33.95 | 31.90 | 33.85 | 873,391 |
| 19 May 23 |
33.07500 +0.75 |
33.95 | 31.90 | 32.40 | 827,664 |
| 18 May 23 |
32.32500 -0.67 |
33.95 | 31.90 | 33.80 | 514,282 |
| 17 May 23 |
33.00000 +0.75 |
33.70 | 31.90 | 33.70 | 812,435 |
| 16 May 23 |
32.25000 -0.25 |
34.20 | 32.05 | 34.10 | 1,134,909 |
| 15 May 23 |
32.50000 -0.50 |
34.45 | 32.25 | 33.70 | 610,860 |
| 12 May 23 |
33.00000 -0.30 |
34.85 | 32.65 | 34.85 | 934,816 |
| 11 May 23 |
33.30000 +0.10 |
34.75 | 33.30 | 33.30 | 1,202,578 |
| 10 May 23 |
33.20000 -0.95 |
34.45 | 33.05 | 33.95 | 785,938 |
| 09 May 23 |
34.15000 +3.55 |
34.35 | 30.05 | 31.50 | 2,207,166 |
| 05 May 23 |
30.60000 +0.35 |
31.45 | 30.02 | 30.60 | 1,150,651 |
| 04 May 23 |
30.25000 -0.45 |
31.85 | 29.67 | 30.80 | 1,131,618 |
| 03 May 23 |
30.70000 -0.90 |
31.85 | 30.25 | 30.70 | 1,199,388 |
| 02 May 23 |
31.60000 -1.60 |
32.95 | 31.60 | 32.95 | 1,066,958 |
| 28 Apr 23 |
33.20000 +0.60 |
33.50 | 31.55 | 33.00 | 923,915 |
| 27 Apr 23 |
32.60000 -1.10 |
34.00 | 32.05 | 34.00 | 2,086,166 |
| 26 Apr 23 |
33.70000 -1.95 |
34.35 | 32.83 | 34.10 | 2,677,151 |
| 25 Apr 23 |
35.65000 +2.10 |
36.40 | 32.55 | 34.50 | 1,223,118 |
| 24 Apr 23 |
33.55000 -0.05 |
34.70 | 32.00 | 32.00 | 589,197 |
| 21 Apr 23 |
33.60000 -0.80 |
34.50 | 32.52 | 33.95 | 1,295,751 |
| 20 Apr 23 |
34.40000 -0.25 |
35.00 | 33.40 | 33.40 | 561,874 |
| 19 Apr 23 |
34.65000 +0.85 |
35.00 | 33.45 | 34.00 | 896,337 |
| 18 Apr 23 |
33.80000 -2.35 |
36.65 | 33.36 | 35.70 | 2,507,184 |
| 17 Apr 23 |
36.15000 +2.10 |
37.90 | 34.35 | 34.35 | 3,401,528 |
| 14 Apr 23 |
34.05000 +6.85 |
35.00 | 27.80 | 28.00 | 7,559,074 |
| 13 Apr 23 |
27.20000 -1.80 |
28.95 | 27.20 | 28.25 | 2,735,162 |
| 12 Apr 23 |
29.00000 -0.40 |
30.00 | 28.60 | 29.00 | 1,154,160 |
| 11 Apr 23 |
29.40000 -0.48 |
30.00 | 28.56 | 30.00 | 1,847,944 |
| 06 Apr 23 |
29.87500 +1.17 |
30.20 | 28.05 | 28.70 | 2,161,182 |
| 05 Apr 23 |
28.70000 -1.10 |
29.95 | 28.30 | 29.00 | 842,975 |
| 04 Apr 23 |
29.80000 -0.20 |
30.50 | 28.55 | 30.00 | 1,782,386 |
| 03 Apr 23 |
30.00000 -0.40 |
30.40 | 29.05 | 30.00 | 3,649,884 |
| 31 Mar 23 |
30.40000 +1.90 |
31.05 | 29.15 | 29.50 | 5,187,318 |
| 30 Mar 23 |
28.50000 +1.90 |
30.20 | 26.50 | 26.50 | 3,639,356 |
| 29 Mar 23 |
26.60000 -0.60 |
27.50 | 26.05 | 27.50 | 5,022,146 |
| 28 Mar 23 |
27.20000 +1.70 |
27.50 | 25.50 | 26.00 | 3,971,797 |
| 27 Mar 23 |
25.50000 -0.55 |
25.80 | 25.15 | 25.60 | 2,205,409 |
| 24 Mar 23 |
26.05000 -0.35 |
26.33 | 25.85 | 26.00 | 3,239,448 |
| 23 Mar 23 |
26.40000 -0.60 |
26.92 | 25.40 | 26.25 | 2,075,051 |
| 22 Mar 23 |
27.00000 -0.25 |
27.25 | 26.40 | 27.00 | 942,449 |
| 21 Mar 23 |
27.25000 -0.10 |
27.50 | 26.60 | 26.60 | 1,691,654 |
| 20 Mar 23 |
27.35000 +0.65 |
28.95 | 26.20 | 28.00 | 4,487,943 |
| 17 Mar 23 |
26.70000 -0.30 |
27.95 | 26.10 | 27.65 | 1,675,039 |
| 16 Mar 23 |
27.00000 +1.50 |
28.00 | 26.50 | 26.50 | 6,961,219 |
| 15 Mar 23 |
25.50000 +0.15 |
27.36 | 24.75 | 24.75 | 6,062,411 |
| 14 Mar 23 |
25.35000 -0.50 |
26.00 | 24.39 | 25.00 | 6,265,124 |
| 13 Mar 23 |
25.85000 -0.25 |
27.25 | 24.64 | 25.25 | 6,684,873 |
| 10 Mar 23 |
26.10000 +0.10 |
27.00 | 25.00 | 27.00 | 8,428,316 |
| 09 Mar 23 |
26.00000 +3.40 |
30.95 | 25.00 | 28.00 | 33,052,884 |
| 08 Mar 23 |
22.60000 -15.10 |
37.50 | 19.69 | 37.50 | 15,341,550 |
| 07 Mar 23 |
37.70000 -0.25 |
38.00 | 37.10 | 37.10 | 1,592,879 |
| 06 Mar 23 |
37.95000 +0.48 |
38.95 | 37.05 | 37.45 | 373,737 |
| 03 Mar 23 |
37.47500 -1.68 |
39.55 | 37.05 | 38.60 | 1,372,652 |
| 02 Mar 23 |
39.15000 +1.20 |
39.35 | 36.75 | 38.00 | 1,809,819 |
| 01 Mar 23 |
37.95000 +0.25 |
38.00 | 36.85 | 37.50 | 1,008,250 |
| 28 Feb 23 |
37.70000 -0.60 |
38.00 | 37.05 | 38.00 | 1,777,287 |
| 27 Feb 23 |
38.30000 +0.50 |
38.95 | 36.95 | 38.00 | 911,658 |
| 24 Feb 23 |
37.80000 -0.40 |
39.00 | 37.05 | 39.00 | 938,041 |
| 23 Feb 23 |
38.20000 +0.65 |
38.95 | 36.70 | 37.80 | 999,896 |
| 22 Feb 23 |
37.55000 -0.45 |
37.95 | 36.80 | 37.00 | 4,731,786 |
| 21 Feb 23 |
38.00000 -1.50 |
39.75 | 37.50 | 39.70 | 848,708 |
| 20 Feb 23 |
39.50000 +1.00 |
40.50 | 35.58 | 37.10 | 3,815,949 |
| 17 Feb 23 |
38.50000 -1.30 |
39.95 | 36.10 | 39.95 | 3,075,874 |
| 16 Feb 23 |
39.80000 +0.20 |
39.95 | 38.30 | 39.00 | 751,536 |
| 15 Feb 23 |
39.60000 -0.40 |
39.95 | 38.30 | 39.85 | 489,288 |
| 14 Feb 23 |
40.00000 +0.10 |
40.78 | 39.35 | 40.00 | 479,525 |
| 13 Feb 23 |
39.90000 +0.65 |
41.00 | 38.50 | 39.00 | 1,401,976 |
| 10 Feb 23 |
39.25000 -0.95 |
40.45 | 38.05 | 39.50 | 724,566 |
| 09 Feb 23 |
40.20000 +0.20 |
41.42 | 39.55 | 40.05 | 891,907 |
| 08 Feb 23 |
40.00000 -0.35 |
41.00 | 39.50 | 41.00 | 775,061 |
| 07 Feb 23 |
40.35000 +0.15 |
40.95 | 39.50 | 40.20 | 677,990 |
| 06 Feb 23 |
40.20000 -0.75 |
41.00 | 39.45 | 41.00 | 1,063,490 |
| 03 Feb 23 |
40.95000 -0.25 |
42.00 | 39.70 | 42.00 | 782,460 |
| 02 Feb 23 |
41.20000 +0.20 |
41.95 | 40.85 | 41.00 | 1,158,294 |
| 01 Feb 23 |
41.00000 +1.10 |
42.30 | 39.15 | 41.50 | 1,123,632 |
| 31 Jan 23 |
39.90000 -1.05 |
41.95 | 38.20 | 40.05 | 1,844,355 |
| 30 Jan 23 |
40.95000 -0.75 |
42.00 | 40.00 | 41.70 | 585,497 |
| 27 Jan 23 |
41.70000 +1.45 |
42.00 | 40.25 | 40.25 | 420,424 |
| 26 Jan 23 |
40.25000 -1.25 |
41.95 | 39.75 | 41.95 | 427,548 |
| 25 Jan 23 |
41.50000 +0.55 |
41.80 | 39.75 | 39.75 | 576,336 |
| 24 Jan 23 |
40.95000 -0.75 |
42.00 | 39.80 | 41.80 | 703,051 |
| 23 Jan 23 |
41.70000 +0.55 |
42.95 | 39.69 | 40.00 | 1,868,662 |
| 20 Jan 23 |
41.15000 +2.35 |
41.95 | 38.25 | 40.00 | 972,274 |
| 19 Jan 23 |
38.80000 -1.20 |
39.95 | 37.89 | 39.95 | 749,354 |
| 18 Jan 23 |
40.00000 +3.20 |
40.00 | 36.10 | 36.10 | 2,535,788 |
| 17 Jan 23 |
36.80000 -1.00 |
37.80 | 36.05 | 37.80 | 410,750 |
| 16 Jan 23 |
37.80000 +0.83 |
37.80 | 35.76 | 37.80 | 393,666 |
| 13 Jan 23 |
36.97500 +0.47 |
37.30 | 35.65 | 37.25 | 495,952 |
| 12 Jan 23 |
36.50000 +1.15 |
36.95 | 35.29 | 35.30 | 1,297,596 |
| 11 Jan 23 |
35.35000 -0.55 |
36.00 | 34.00 | 35.00 | 1,165,881 |
| 10 Jan 23 |
35.90000 -1.00 |
37.00 | 34.79 | 35.95 | 888,570 |
| 09 Jan 23 |
36.90000 +0.40 |
38.00 | 35.20 | 36.60 | 606,555 |
| 06 Jan 23 |
36.50000 -0.50 |
38.00 | 35.95 | 38.00 | 800,019 |
| 05 Jan 23 |
37.00000 +1.00 |
37.95 | 36.10 | 36.25 | 700,380 |
| 04 Jan 23 |
36.00000 -2.20 |
39.15 | 35.60 | 38.40 | 703,656 |
| 03 Jan 23 |
38.20000 +0.75 |
39.00 | 36.00 | 37.00 | 1,241,489 |
| 30 Dec 22 |
37.45000 +2.60 |
37.45 | 35.67 | 36.50 | 1,074,560 |
| 29 Dec 22 |
34.85000 -0.60 |
35.45 | 34.85 | 35.45 | 916,760 |
| 28 Dec 22 |
35.45000 +1.45 |
35.95 | 33.62 | 34.10 | 1,858,668 |
| 23 Dec 22 |
34.00000 -0.25 |
34.50 | 33.05 | 33.20 | 809,641 |
| 22 Dec 22 |
34.25000 +0.75 |
34.50 | 32.00 | 32.00 | 1,032,552 |
| 21 Dec 22 |
33.50000 -0.15 |
33.84 | 32.05 | 33.80 | 1,455,045 |
| 20 Dec 22 |
33.65000 +0.50 |
34.00 | 32.00 | 33.00 | 1,147,582 |
| 19 Dec 22 |
33.15000 -1.60 |
36.00 | 33.05 | 35.00 | 1,390,849 |
| 16 Dec 22 |
34.75000 -0.25 |
35.65 | 33.00 | 34.50 | 2,680,469 |
| 15 Dec 22 |
35.00000 -2.00 |
38.95 | 35.00 | 36.00 | 945,463 |
| 14 Dec 22 |
37.00000 -1.05 |
38.95 | 36.05 | 38.65 | 1,002,020 |
| 13 Dec 22 |
38.05000 -0.35 |
38.55 | 36.05 | 38.00 | 1,465,879 |
| 12 Dec 22 |
38.40000 -1.50 |
40.30 | 38.00 | 38.00 | 988,050 |
| 09 Dec 22 |
39.90000 +0.20 |
40.00 | 38.10 | 39.95 | 1,181,039 |
| 08 Dec 22 |
39.70000 -1.90 |
41.45 | 39.19 | 41.00 | 1,405,753 |
| 07 Dec 22 |
41.60000 -0.35 |
42.95 | 39.70 | 40.35 | 1,130,748 |
| 06 Dec 22 |
41.95000 -2.60 |
44.55 | 41.00 | 44.40 | 2,024,285 |
| 05 Dec 22 |
44.55000 +0.25 |
44.55 | 42.00 | 42.00 | 707,181 |
| 02 Dec 22 |
44.30000 +0.30 |
45.00 | 42.00 | 45.00 | 362,211 |
| 01 Dec 22 |
44.00000 +1.10 |
44.50 | 42.70 | 42.70 | 585,299 |
| 30 Nov 22 |
42.90000 -0.60 |
43.85 | 41.95 | 42.00 | 415,484 |
| 29 Nov 22 |
43.50000 +3.20 |
43.60 | 40.05 | 40.05 | 1,762,729 |
| 28 Nov 22 |
40.30000 -4.20 |
42.85 | 39.50 | 42.00 | 3,511,197 |
| 25 Nov 22 |
44.50000 -2.95 |
47.75 | 43.25 | 44.85 | 1,358,118 |
| 24 Nov 22 |
47.45000 -0.05 |
48.00 | 47.00 | 47.00 | 446,646 |
| 23 Nov 22 |
47.50000 -0.40 |
48.60 | 46.85 | 48.00 | 629,821 |
| 22 Nov 22 |
47.90000 +1.00 |
48.85 | 46.00 | 47.00 | 1,470,037 |
| 21 Nov 22 |
46.90000 +1.90 |
46.95 | 44.00 | 44.00 | 809,548 |
| 18 Nov 22 |
45.00000 +0.50 |
45.00 | 43.40 | 44.00 | 726,306 |
| 17 Nov 22 |
44.50000 -1.50 |
47.30 | 43.55 | 46.00 | 1,363,345 |
| 16 Nov 22 |
46.00000 -0.55 |
47.42 | 45.05 | 45.05 | 31,070,216 |
| 15 Nov 22 |
46.55000 -2.95 |
48.00 | 45.97 | 48.00 | 1,024,424 |
| 14 Nov 22 |
49.50000 -1.50 |
51.00 | 47.50 | 50.50 | 2,119,691 |
| 11 Nov 22 |
51.00000 +1.30 |
51.70 | 50.00 | 50.00 | 1,581,673 |
| 10 Nov 22 |
49.70000 +2.70 |
49.70 | 45.20 | 46.90 | 1,285,297 |
| 09 Nov 22 |
47.00000 -2.20 |
51.20 | 46.45 | 49.10 | 2,687,948 |
| 08 Nov 22 |
49.20000 -0.80 |
51.50 | 48.00 | 49.60 | 2,253,686 |
| 07 Nov 22 |
50.00000 +4.00 |
51.58 | 48.60 | 50.50 | 5,040,986 |
| 04 Nov 22 |
46.00000 +0.80 |
48.80 | 45.71 | 46.40 | 2,987,472 |
| 03 Nov 22 |
45.20000 -0.80 |
46.00 | 41.46 | 44.40 | 2,994,220 |
| 02 Nov 22 |
46.00000 +6.80 |
52.17 | 38.20 | 48.20 | 9,026,234 |
| 01 Nov 22 |
39.20000 +1.00 |
39.80 | 37.60 | 38.20 | 2,067,439 |
| 31 Oct 22 |
38.20000 +2.80 |
38.80 | 35.20 | 36.60 | 1,919,978 |
| 28 Oct 22 |
35.40000 -0.40 |
36.60 | 35.00 | 35.00 | 998,335 |
| 27 Oct 22 |
35.80000 +1.60 |
37.80 | 34.20 | 34.20 | 2,313,307 |
| 26 Oct 22 |
34.20000 +2.80 |
35.28 | 32.02 | 32.20 | 2,263,181 |
| 25 Oct 22 |
31.40000 -1.40 |
33.40 | 31.20 | 32.20 | 1,397,688 |
| 24 Oct 22 |
32.80000 +0.80 |
33.20 | 32.00 | 32.00 | 1,096,420 |
| 21 Oct 22 |
32.00000 -1.80 |
33.80 | 31.40 | 33.20 | 2,074,446 |
| 20 Oct 22 |
33.80000 +0.40 |
34.50 | 33.20 | 33.80 | 1,428,792 |
| 19 Oct 22 |
33.40000 +1.20 |
34.00 | 32.60 | 33.20 | 776,390 |
| 18 Oct 22 |
32.20000 -0.20 |
34.42 | 32.00 | 33.00 | 1,626,416 |
| 17 Oct 22 |
32.40000 -2.60 |
35.60 | 32.40 | 34.20 | 1,326,477 |
| 14 Oct 22 |
35.00000 +2.00 |
35.63 | 33.40 | 33.40 | 1,281,526 |
| 13 Oct 22 |
33.00000 +0.00 |
34.74 | 32.40 | 33.00 | 2,463,813 |
| 12 Oct 22 |
33.00000 +2.40 |
33.36 | 30.60 | 30.60 | 2,657,937 |
| 11 Oct 22 |
30.60000 -3.00 |
34.80 | 29.80 | 33.60 | 3,859,912 |
| 10 Oct 22 |
33.60000 -2.40 |
36.20 | 33.00 | 36.20 | 1,580,867 |
| 07 Oct 22 |
36.00000 -1.80 |
38.00 | 35.40 | 36.00 | 1,080,358 |
| 06 Oct 22 |
37.80000 +2.40 |
38.20 | 35.40 | 36.00 | 1,297,859 |
| 05 Oct 22 |
35.40000 -1.40 |
37.40 | 34.75 | 36.40 | 1,368,456 |
| 04 Oct 22 |
36.80000 +0.20 |
39.00 | 36.00 | 36.00 | 1,144,122 |
| 03 Oct 22 |
36.60000 -2.20 |
38.60 | 36.00 | 37.00 | 529,539 |
| 30 Sep 22 |
38.80000 +0.20 |
39.40 | 37.20 | 39.00 | 836,557 |
| 29 Sep 22 |
38.60000 -0.88 |
40.00 | 37.52 | 39.00 | 1,549,073 |
| 28 Sep 22 |
39.48000 +1.53 |
39.48 | 36.60 | 37.00 | 1,722,493 |
| 27 Sep 22 |
37.95000 +1.39 |
38.42 | 35.00 | 35.80 | 2,746,154 |
| 26 Sep 22 |
36.56500 -3.24 |
37.99 | 33.58 | 37.00 | 3,749,466 |
| 23 Sep 22 |
39.80000 -7.00 |
47.90 | 38.20 | 47.70 | 4,611,456 |
| 22 Sep 22 |
46.80000 +4.40 |
49.10 | 41.59 | 41.70 | 5,436,168 |
| 21 Sep 22 |
42.40000 -2.60 |
45.80 | 41.70 | 45.00 | 2,381,295 |
| 20 Sep 22 |
45.00000 +1.10 |
45.91 | 43.50 | 44.20 | 1,611,504 |
| 16 Sep 22 |
43.90000 +1.70 |
43.90 | 40.86 | 42.80 | 1,309,977 |
| 15 Sep 22 |
42.20000 +0.80 |
43.00 | 40.30 | 42.00 | 830,777 |
| 14 Sep 22 |
41.40000 +1.10 |
41.76 | 37.00 | 40.00 | 1,253,168 |
| 13 Sep 22 |
40.30000 -2.60 |
43.30 | 39.10 | 43.20 | 2,854,427 |
| 12 Sep 22 |
42.90000 -2.10 |
46.50 | 42.10 | 45.20 | 3,281,855 |
| 09 Sep 22 |
45.00000 +3.80 |
45.50 | 40.00 | 40.00 | 3,026,456 |
| 08 Sep 22 |
41.20000 +1.50 |
42.90 | 39.10 | 40.90 | 3,771,023 |
| 07 Sep 22 |
39.70000 +2.00 |
40.50 | 37.00 | 37.50 | 2,197,992 |
| 06 Sep 22 |
37.70000 +3.20 |
38.30 | 34.00 | 34.00 | 1,049,567 |
| 05 Sep 22 |
34.50000 -1.20 |
36.06 | 34.00 | 34.20 | 1,829,726 |
| 02 Sep 22 |
35.70000 -0.30 |
36.20 | 34.50 | 35.60 | 3,081,011 |
| 01 Sep 22 |
36.00000 +0.60 |
36.05 | 34.60 | 35.40 | 1,075,658 |
| 31 Aug 22 |
35.40000 +0.10 |
36.20 | 34.60 | 35.60 | 826,280 |
| 30 Aug 22 |
35.30000 -0.45 |
36.90 | 34.83 | 35.50 | 1,926,757 |
| 26 Aug 22 |
35.75000 -0.25 |
36.90 | 35.25 | 35.70 | 1,738,202 |
| 25 Aug 22 |
36.00000 +0.20 |
36.80 | 35.30 | 36.00 | 2,307,912 |
| 24 Aug 22 |
35.80000 -0.30 |
36.40 | 35.00 | 36.00 | 2,258,518 |
| 23 Aug 22 |
36.10000 +0.10 |
36.90 | 35.00 | 36.10 | 1,050,167 |
| 22 Aug 22 |
36.00000 -0.20 |
37.00 | 35.10 | 36.90 | 602,410 |
| 19 Aug 22 |
36.20000 -1.50 |
37.00 | 34.00 | 37.00 | 2,461,525 |
| 18 Aug 22 |
37.70000 +0.60 |
38.00 | 36.80 | 38.00 | 2,066,764 |
| 17 Aug 22 |
37.10000 +0.10 |
38.40 | 36.50 | 36.50 | 2,117,038 |
| 16 Aug 22 |
37.00000 -0.50 |
38.60 | 36.10 | 37.00 | 3,599,472 |
| 15 Aug 22 |
37.50000 +0.10 |
39.90 | 37.16 | 37.50 | 5,844,350 |
| 12 Aug 22 |
37.40000 -0.10 |
39.00 | 36.99 | 37.10 | 2,073,319 |
| 11 Aug 22 |
37.50000 +0.20 |
39.90 | 36.60 | 37.30 | 1,310,595 |
| 10 Aug 22 |
37.30000 -1.70 |
39.60 | 36.30 | 39.60 | 1,477,249 |
| 09 Aug 22 |
39.00000 -1.60 |
42.80 | 38.00 | 41.50 | 3,082,466 |
| 08 Aug 22 |
40.60000 +3.50 |
40.90 | 37.20 | 37.50 | 2,500,540 |
| 05 Aug 22 |
37.10000 +0.45 |
37.90 | 36.00 | 37.40 | 724,720 |
| 04 Aug 22 |
36.65000 -0.45 |
38.40 | 36.00 | 38.40 | 1,791,793 |
| 03 Aug 22 |
37.10000 +3.20 |
38.01 | 33.00 | 33.00 | 1,868,643 |
| 02 Aug 22 |
33.90000 +1.00 |
34.70 | 32.30 | 33.00 | 3,459,376 |
| 01 Aug 22 |
32.90000 +1.90 |
34.00 | 31.10 | 32.00 | 2,180,139 |
| 29 Jul 22 |
31.00000 +0.80 |
32.00 | 30.60 | 30.80 | 1,458,951 |
| 28 Jul 22 |
30.20000 -0.50 |
31.80 | 30.20 | 30.20 | 1,600,654 |
| 27 Jul 22 |
30.70000 +0.20 |
31.80 | 30.30 | 31.80 | 1,194,744 |
| 26 Jul 22 |
30.50000 +0.15 |
31.80 | 30.00 | 30.20 | 4,885,433 |
| 25 Jul 22 |
30.35000 -1.15 |
31.90 | 29.30 | 31.00 | 754,658 |
| 22 Jul 22 |
31.50000 -0.60 |
32.80 | 31.25 | 32.60 | 750,362 |
| 21 Jul 22 |
32.10000 +0.10 |
32.53 | 32.00 | 32.00 | 782,067 |
| 20 Jul 22 |
32.00000 +0.00 |
33.50 | 31.40 | 33.50 | 1,533,309 |
| 19 Jul 22 |
32.00000 +1.00 |
32.51 | 31.00 | 32.30 | 3,379,812 |
| 18 Jul 22 |
31.00000 -0.20 |
32.00 | 30.70 | 32.00 | 2,196,473 |
| 15 Jul 22 |
31.20000 +1.20 |
31.80 | 30.20 | 30.20 | 360,303 |
| 14 Jul 22 |
30.00000 -1.10 |
32.90 | 30.00 | 31.10 | 924,588 |
| 13 Jul 22 |
31.10000 -1.00 |
33.70 | 31.10 | 33.00 | 727,802 |
| 12 Jul 22 |
32.10000 -1.10 |
33.50 | 32.10 | 32.50 | 432,792 |
| 11 Jul 22 |
33.20000 +0.20 |
34.30 | 33.20 | 34.10 | 340,534 |
| 08 Jul 22 |
33.00000 +0.50 |
36.00 | 32.70 | 33.50 | 1,205,896 |
| 07 Jul 22 |
32.50000 -0.30 |
33.70 | 29.31 | 31.70 | 2,046,187 |
| 06 Jul 22 |
32.80000 -2.10 |
35.35 | 31.60 | 35.00 | 1,682,097 |
| 05 Jul 22 |
34.90000 -2.60 |
38.40 | 34.60 | 38.40 | 1,551,351 |
| 04 Jul 22 |
37.50000 -0.70 |
40.00 | 37.50 | 40.00 | 412,836 |
| 01 Jul 22 |
38.20000 +1.70 |
39.66 | 36.10 | 36.20 | 1,041,197 |
| 30 Jun 22 |
36.50000 -2.50 |
39.00 | 35.80 | 38.50 | 923,906 |
| 29 Jun 22 |
39.00000 -2.10 |
41.40 | 39.00 | 40.80 | 1,149,366 |
| 28 Jun 22 |
41.10000 +1.10 |
41.50 | 39.30 | 40.50 | 602,745 |
| 27 Jun 22 |
40.00000 +0.60 |
40.60 | 38.80 | 38.80 | 419,465 |
| 24 Jun 22 |
39.40000 +1.90 |
39.83 | 37.10 | 37.60 | 1,172,138 |
| 23 Jun 22 |
37.50000 +0.40 |
39.33 | 37.00 | 37.20 | 1,272,288 |
| 22 Jun 22 |
37.10000 -1.90 |
38.00 | 36.00 | 38.00 | 1,065,327 |
| 21 Jun 22 |
39.00000 +1.40 |
39.00 | 36.40 | 36.80 | 1,331,156 |
| 20 Jun 22 |
37.60000 -2.80 |
41.00 | 36.31 | 41.00 | 1,486,324 |
| 17 Jun 22 |
40.40000 -0.90 |
42.30 | 38.10 | 41.00 | 773,242 |
| 16 Jun 22 |
41.30000 -0.50 |
43.00 | 40.80 | 43.00 | 2,173,216 |
| 15 Jun 22 |
41.80000 +0.40 |
43.10 | 40.40 | 41.60 | 832,882 |
| 14 Jun 22 |
41.40000 -2.10 |
45.05 | 41.10 | 43.20 | 997,146 |
| 13 Jun 22 |
43.50000 -2.70 |
46.50 | 41.70 | 45.00 | 2,423,773 |
| 10 Jun 22 |
46.20000 -1.40 |
49.90 | 45.33 | 48.00 | 1,416,479 |
| 09 Jun 22 |
47.60000 -1.50 |
49.90 | 47.30 | 48.20 | 834,464 |
| 08 Jun 22 |
49.10000 -1.10 |
50.20 | 47.30 | 50.00 | 925,047 |
| 07 Jun 22 |
50.20000 +0.20 |
51.20 | 50.00 | 51.20 | 811,792 |
| 06 Jun 22 |
50.00000 +0.00 |
52.00 | 48.60 | 48.60 | 595,955 |
| 01 Jun 22 |
50.00000 +0.00 |
52.00 | 46.60 | 49.00 | 1,090,546 |
| 31 May 22 |
50.00000 +0.00 |
51.60 | 49.20 | 50.00 | 763,115 |
| 30 May 22 |
50.00000 +1.20 |
51.80 | 48.00 | 48.80 | 4,513,301 |
| 27 May 22 |
48.80000 -4.20 |
53.60 | 47.70 | 52.40 | 4,142,362 |
| 26 May 22 |
53.00000 +1.00 |
55.47 | 50.40 | 51.00 | 3,257,680 |
| 25 May 22 |
52.00000 +6.50 |
55.80 | 44.70 | 46.00 | 4,706,352 |
| 24 May 22 |
45.50000 -0.50 |
46.00 | 43.60 | 45.90 | 1,200,002 |
| 23 May 22 |
46.00000 +1.30 |
47.47 | 44.30 | 46.00 | 557,668 |
| 20 May 22 |
44.70000 +1.80 |
45.67 | 42.20 | 44.00 | 605,130 |
| 19 May 22 |
42.90000 -2.40 |
45.00 | 40.10 | 45.00 | 1,707,036 |
| 18 May 22 |
45.30000 -2.20 |
48.90 | 44.50 | 47.00 | 741,366 |
| 17 May 22 |
47.50000 +0.50 |
49.00 | 47.00 | 48.00 | 614,734 |
| 16 May 22 |
47.00000 +0.80 |
48.07 | 46.16 | 46.80 | 735,161 |
| 13 May 22 |
46.20000 +2.40 |
48.00 | 43.40 | 45.40 | 2,035,843 |
| 12 May 22 |
43.80000 -3.70 |
46.80 | 43.40 | 46.80 | 1,173,981 |
| 11 May 22 |
47.50000 +1.80 |
48.80 | 45.30 | 46.90 | 639,131 |
| 10 May 22 |
45.70000 +1.50 |
47.60 | 43.00 | 43.00 | 1,511,132 |
| 09 May 22 |
44.20000 -6.20 |
50.80 | 43.70 | 48.10 | 2,368,956 |
| 06 May 22 |
50.40000 -3.60 |
54.00 | 48.20 | 53.20 | 1,491,974 |
| 05 May 22 |
54.00000 -1.40 |
58.00 | 53.20 | 58.00 | 915,006 |
| 04 May 22 |
55.40000 +0.40 |
56.60 | 54.80 | 55.00 | 481,184 |
| 03 May 22 |
55.00000 -1.00 |
58.00 | 55.00 | 57.00 | 978,947 |
| 29 Apr 22 |
56.00000 +1.00 |
58.00 | 55.00 | 55.20 | 1,713,501 |
| 28 Apr 22 |
55.00000 -0.60 |
57.71 | 55.00 | 55.20 | 1,151,244 |
| 27 Apr 22 |
55.60000 +4.00 |
56.00 | 50.40 | 50.40 | 1,251,822 |
| 26 Apr 22 |
51.60000 -1.60 |
55.80 | 51.25 | 53.00 | 1,318,555 |
| 25 Apr 22 |
53.20000 -4.00 |
58.00 | 52.80 | 56.00 | 2,262,842 |
| 22 Apr 22 |
57.20000 -2.20 |
59.45 | 57.20 | 58.80 | 1,606,111 |
| 21 Apr 22 |
59.40000 -0.60 |
62.00 | 58.40 | 59.80 | 1,247,198 |
| 20 Apr 22 |
60.00000 -0.80 |
62.00 | 59.20 | 62.00 | 1,099,040 |
| 19 Apr 22 |
60.80000 -0.40 |
64.60 | 60.20 | 62.00 | 1,720,643 |
| 14 Apr 22 |
61.20000 +2.20 |
62.00 | 58.00 | 58.00 | 2,472,566 |
| 13 Apr 22 |
59.00000 -2.40 |
62.60 | 58.00 | 62.00 | 2,186,791 |
| 12 Apr 22 |
61.40000 -5.20 |
68.00 | 58.80 | 66.20 | 4,854,659 |
| 11 Apr 22 |
66.60000 +6.80 |
66.88 | 59.00 | 59.00 | 2,856,355 |
| 08 Apr 22 |
59.80000 +2.00 |
59.80 | 55.20 | 57.00 | 2,639,104 |
| 07 Apr 22 |
57.80000 +2.20 |
59.52 | 54.00 | 56.80 | 4,522,712 |
| 06 Apr 22 |
55.60000 +1.40 |
57.60 | 53.40 | 55.00 | 3,140,450 |
| 05 Apr 22 |
54.20000 -7.80 |
66.00 | 54.20 | 64.00 | 11,915,031 |
| 04 Apr 22 |
62.00000 +11.60 |
64.00 | 49.00 | 49.00 | 13,601,576 |
| 01 Apr 22 |
50.40000 +0.40 |
53.50 | 49.00 | 50.00 | 2,005,748 |
| 31 Mar 22 |
50.00000 +0.00 |
51.33 | 48.90 | 50.80 | 1,765,045 |
| 30 Mar 22 |
50.00000 -1.60 |
53.60 | 48.30 | 53.00 | 2,863,914 |
| 29 Mar 22 |
51.60000 -0.60 |
54.00 | 47.70 | 53.00 | 4,606,534 |
| 28 Mar 22 |
52.20000 +1.20 |
54.40 | 51.40 | 52.00 | 3,987,724 |
| 25 Mar 22 |
51.00000 +3.70 |
52.00 | 47.10 | 47.20 | 4,888,319 |
| 24 Mar 22 |
47.30000 +4.90 |
49.60 | 43.50 | 43.60 | 5,549,377 |
| 23 Mar 22 |
42.40000 +1.60 |
42.70 | 41.00 | 41.90 | 3,037,606 |
| 22 Mar 22 |
40.80000 +1.40 |
41.80 | 39.22 | 40.00 | 2,109,598 |
| 21 Mar 22 |
39.40000 +2.00 |
39.40 | 37.58 | 38.00 | 2,861,886 |
| 18 Mar 22 |
37.40000 +1.40 |
37.80 | 35.80 | 36.10 | 2,171,504 |
| 17 Mar 22 |
36.00000 +0.70 |
36.42 | 34.50 | 35.50 | 2,467,849 |
| 16 Mar 22 |
35.30000 +0.00 |
36.40 | 34.50 | 35.90 | 2,083,601 |
| 15 Mar 22 |
35.30000 -3.10 |
38.40 | 34.50 | 37.10 | 2,340,035 |
| 14 Mar 22 |
38.40000 +0.40 |
38.73 | 36.76 | 37.00 | 1,852,852 |
| 11 Mar 22 |
38.00000 +0.00 |
40.40 | 37.10 | 40.00 | 2,540,386 |
| 10 Mar 22 |
38.00000 +1.00 |
38.00 | 30.70 | 37.90 | 6,827,191 |
| 09 Mar 22 |
37.00000 -2.30 |
39.48 | 37.00 | 39.00 | 1,409,909 |
| 08 Mar 22 |
39.30000 +1.30 |
39.40 | 37.20 | 38.00 | 944,242 |
| 07 Mar 22 |
38.00000 -2.20 |
39.40 | 36.50 | 39.40 | 2,238,113 |
| 04 Mar 22 |
40.20000 -0.80 |
42.00 | 38.00 | 40.00 | 1,882,150 |
| 03 Mar 22 |
41.00000 +1.70 |
41.70 | 39.00 | 39.00 | 6,569,308 |
| 02 Mar 22 |
39.30000 -1.10 |
40.80 | 38.30 | 39.20 | 1,397,925 |
| 01 Mar 22 |
40.40000 +0.40 |
42.30 | 38.80 | 40.70 | 3,129,164 |
| 28 Feb 22 |
40.00000 -1.50 |
41.50 | 39.00 | 41.00 | 2,456,233 |
| 25 Feb 22 |
41.50000 +2.80 |
41.70 | 38.00 | 38.00 | 794,807 |
| 24 Feb 22 |
38.70000 -2.90 |
39.90 | 37.00 | 38.20 | 2,222,553 |
| 23 Feb 22 |
41.60000 +1.60 |
41.60 | 39.37 | 40.00 | 1,475,913 |
| 22 Feb 22 |
40.00000 -2.40 |
42.50 | 38.20 | 41.10 | 2,848,165 |
| 21 Feb 22 |
42.40000 +2.90 |
43.25 | 39.80 | 41.50 | 1,486,746 |
| 18 Feb 22 |
39.50000 -1.10 |
41.50 | 39.50 | 40.80 | 668,607 |
| 17 Feb 22 |
40.60000 -1.70 |
42.40 | 39.60 | 42.20 | 3,721,609 |
| 16 Feb 22 |
42.30000 +1.30 |
42.30 | 40.20 | 40.60 | 2,134,517 |
| 15 Feb 22 |
41.00000 +0.00 |
42.00 | 38.00 | 40.80 | 2,696,013 |
| 14 Feb 22 |
41.00000 -3.60 |
45.20 | 36.42 | 43.70 | 10,440,511 |
| 11 Feb 22 |
44.60000 +0.10 |
45.50 | 43.64 | 44.40 | 4,930,761 |
| 10 Feb 22 |
44.50000 +1.40 |
45.90 | 42.50 | 44.40 | 4,232,608 |
| 09 Feb 22 |
43.10000 +3.00 |
43.50 | 39.00 | 39.00 | 3,370,082 |
| 08 Feb 22 |
40.10000 -0.10 |
42.40 | 39.00 | 40.90 | 5,849,870 |
| 07 Feb 22 |
40.20000 +3.00 |
40.20 | 37.09 | 38.00 | 4,352,665 |
| 04 Feb 22 |
37.20000 +1.20 |
37.60 | 35.00 | 35.00 | 2,650,184 |
| 03 Feb 22 |
36.00000 +0.50 |
37.20 | 35.00 | 35.40 | 3,176,973 |
| 02 Feb 22 |
35.50000 +0.10 |
35.50 | 34.60 | 35.50 | 2,717,087 |
| 01 Feb 22 |
35.40000 +1.20 |
35.50 | 33.80 | 35.00 | 2,190,230 |
| 31 Jan 22 |
34.20000 -0.70 |
35.40 | 32.94 | 34.50 | 2,824,596 |
| 28 Jan 22 |
34.90000 +1.40 |
35.50 | 32.00 | 32.20 | 3,073,560 |
| 27 Jan 22 |
33.50000 -0.50 |
34.55 | 32.90 | 33.50 | 3,230,342 |
| 26 Jan 22 |
34.00000 +2.25 |
35.30 | 31.00 | 31.70 | 2,750,726 |
| 25 Jan 22 |
31.75000 +1.25 |
32.90 | 30.00 | 30.60 | 1,853,528 |
| 24 Jan 22 |
30.50000 -4.50 |
35.30 | 30.00 | 33.70 | 3,448,331 |
| 21 Jan 22 |
35.00000 -1.00 |
36.62 | 33.00 | 35.00 | 4,423,393 |
| 20 Jan 22 |
36.00000 +4.70 |
37.00 | 31.43 | 31.50 | 9,494,589 |
| 19 Jan 22 |
31.30000 +1.30 |
32.00 | 28.50 | 30.00 | 6,397,400 |
| 18 Jan 22 |
30.00000 +1.45 |
30.50 | 29.00 | 29.50 | 2,093,626 |
| 17 Jan 22 |
28.55000 -0.45 |
29.80 | 28.00 | 29.80 | 1,571,560 |
| 14 Jan 22 |
29.00000 +0.00 |
30.40 | 28.00 | 29.00 | 2,282,734 |
| 13 Jan 22 |
29.00000 -0.10 |
30.80 | 28.00 | 28.00 | 3,826,618 |
| 12 Jan 22 |
29.10000 -0.40 |
29.90 | 28.12 | 29.90 | 2,112,809 |
| 11 Jan 22 |
29.50000 +1.30 |
30.00 | 27.82 | 28.20 | 1,804,103 |
| 10 Jan 22 |
28.20000 +1.60 |
29.00 | 26.40 | 27.50 | 2,882,124 |
| 07 Jan 22 |
26.60000 +0.80 |
27.90 | 25.70 | 26.00 | 3,974,329 |
| 06 Jan 22 |
25.80000 -4.10 |
29.10 | 25.20 | 28.40 | 2,310,546 |
| 05 Jan 22 |
29.90000 +1.90 |
30.00 | 26.92 | 28.00 | 3,323,102 |
| 04 Jan 22 |
28.00000 +0.75 |
28.20 | 26.50 | 26.80 | 3,035,560 |
| 31 Dec 21 |
27.25000 +1.75 |
27.50 | 24.50 | 25.30 | 1,169,435 |
| 30 Dec 21 |
25.50000 +1.35 |
25.50 | 23.86 | 24.10 | 750,021 |
| 29 Dec 21 |
24.15000 +2.05 |
25.00 | 22.00 | 23.00 | 1,382,642 |
| 24 Dec 21 |
22.10000 -0.40 |
23.00 | 21.50 | 22.00 | 1,455,620 |
| 23 Dec 21 |
22.50000 -0.25 |
23.40 | 21.55 | 22.00 | 1,747,101 |
| 22 Dec 21 |
22.75000 +0.00 |
23.00 | 22.00 | 22.00 | 344,780 |
| 21 Dec 21 |
22.75000 -0.40 |
23.70 | 22.61 | 23.00 | 1,509,231 |
| 20 Dec 21 |
23.15000 -1.75 |
25.00 | 22.64 | 23.50 | 2,519,274 |
| 17 Dec 21 |
24.90000 -1.00 |
25.00 | 23.50 | 25.00 | 1,464,522 |
| 16 Dec 21 |
25.90000 -0.10 |
27.00 | 22.50 | 23.00 | 2,287,350 |
| 15 Dec 21 |
26.00000 +0.50 |
27.20 | 25.40 | 25.50 | 1,722,912 |
| 14 Dec 21 |
25.50000 -2.45 |
28.00 | 25.00 | 27.50 | 2,119,708 |
| 13 Dec 21 |
27.95000 +0.45 |
29.50 | 26.60 | 28.00 | 3,338,691 |
| 10 Dec 21 |
27.50000 -0.30 |
28.70 | 25.00 | 28.00 | 3,078,375 |
| 09 Dec 21 |
27.80000 +0.55 |
28.77 | 26.50 | 28.00 | 3,586,354 |
| 08 Dec 21 |
27.25000 +3.50 |
28.07 | 24.00 | 24.00 | 3,925,729 |
| 07 Dec 21 |
23.75000 +1.35 |
26.17 | 23.35 | 24.30 | 3,030,269 |
| 06 Dec 21 |
22.40000 +0.35 |
22.87 | 21.40 | 21.40 | 545,107 |
| 03 Dec 21 |
22.05000 +0.05 |
22.40 | 21.00 | 21.40 | 1,579,008 |
| 02 Dec 21 |
22.00000 +0.65 |
22.50 | 20.60 | 21.80 | 3,202,238 |
| 01 Dec 21 |
21.35000 +1.05 |
23.00 | 20.00 | 20.50 | 2,887,578 |
| 30 Nov 21 |
20.30000 +0.95 |
20.60 | 19.00 | 20.00 | 1,473,959 |
| 29 Nov 21 |
19.35000 -0.30 |
20.65 | 19.16 | 20.00 | 1,326,078 |
| 26 Nov 21 |
19.65000 -2.60 |
21.80 | 19.22 | 21.80 | 2,400,735 |
| 25 Nov 21 |
22.25000 -0.30 |
23.80 | 22.06 | 23.50 | 436,467 |
| 24 Nov 21 |
22.55000 +1.00 |
23.60 | 21.96 | 22.00 | 1,500,982 |
| 23 Nov 21 |
21.55000 -1.45 |
23.71 | 21.00 | 22.50 | 1,035,708 |
| 22 Nov 21 |
23.00000 -0.50 |
26.00 | 22.60 | 24.00 | 2,757,875 |
| 19 Nov 21 |
23.50000 +2.00 |
24.40 | 21.00 | 23.50 | 2,577,873 |
| 18 Nov 21 |
21.50000 +0.75 |
22.50 | 20.85 | 20.85 | 2,471,070 |
| 17 Nov 21 |
20.75000 +1.60 |
21.19 | 18.50 | 19.15 | 2,743,509 |
| 16 Nov 21 |
19.15000 -0.10 |
19.50 | 18.50 | 19.25 | 507,167 |
| 15 Nov 21 |
19.25000 +0.00 |
20.20 | 18.75 | 19.50 | 1,135,797 |
| 12 Nov 21 |
19.25000 -0.50 |
20.00 | 19.00 | 19.75 | 306,921 |
| 11 Nov 21 |
19.75000 +0.00 |
20.48 | 19.50 | 20.25 | 404,887 |
| 10 Nov 21 |
19.75000 -0.75 |
20.50 | 19.55 | 20.50 | 1,172,734 |
| 09 Nov 21 |
20.50000 -0.60 |
21.50 | 20.00 | 21.50 | 1,468,658 |
| 08 Nov 21 |
21.10000 -0.10 |
21.90 | 20.88 | 21.10 | 2,276,824 |
| 05 Nov 21 |
21.20000 +0.40 |
21.90 | 20.40 | 20.40 | 1,284,600 |
| 04 Nov 21 |
20.80000 -0.20 |
21.70 | 20.51 | 21.50 | 1,332,390 |
| 03 Nov 21 |
21.00000 -0.15 |
21.50 | 20.42 | 21.20 | 725,631 |
| 02 Nov 21 |
21.15000 +0.65 |
21.84 | 20.38 | 21.60 | 4,732,278 |
| 01 Nov 21 |
20.50000 +1.48 |
21.30 | 18.70 | 19.30 | 3,021,297 |
| 29 Oct 21 |
19.02500 -0.13 |
19.75 | 18.55 | 19.50 | 2,111,945 |
| 28 Oct 21 |
19.15000 +0.65 |
19.75 | 18.25 | 18.85 | 987,851 |
| 27 Oct 21 |
18.50000 +0.77 |
18.95 | 17.65 | 18.00 | 1,212,179 |
| 26 Oct 21 |
17.72500 -0.75 |
18.95 | 16.65 | 18.85 | 4,279,568 |
| 25 Oct 21 |
18.47500 -0.02 |
19.25 | 17.75 | 19.00 | 1,561,819 |
| 22 Oct 21 |
18.50000 +0.40 |
19.95 | 18.00 | 18.50 | 1,703,459 |
| 21 Oct 21 |
18.10000 -0.80 |
19.00 | 17.54 | 18.60 | 2,644,625 |
| 20 Oct 21 |
18.90000 -1.00 |
19.95 | 18.50 | 19.10 | 3,648,992 |
| 19 Oct 21 |
19.90000 +0.80 |
20.00 | 18.35 | 18.35 | 4,085,755 |
| 18 Oct 21 |
19.10000 +0.77 |
19.65 | 18.30 | 18.75 | 2,216,307 |
| 15 Oct 21 |
18.32500 -0.47 |
19.00 | 18.28 | 19.00 | 1,063,834 |
| 14 Oct 21 |
18.80000 +0.55 |
19.00 | 18.00 | 18.30 | 3,119,167 |
| 13 Oct 21 |
18.25000 -0.35 |
19.95 | 17.50 | 18.95 | 1,496,914 |
| 12 Oct 21 |
18.60000 -0.65 |
19.10 | 18.30 | 19.00 | 1,700,393 |
| 11 Oct 21 |
19.25000 +1.25 |
19.95 | 18.04 | 18.55 | 2,691,096 |
| 08 Oct 21 |
18.00000 +0.00 |
19.90 | 17.55 | 18.60 | 2,023,914 |
| 07 Oct 21 |
18.00000 -0.50 |
19.06 | 17.82 | 18.80 | 4,937,550 |
| 06 Oct 21 |
18.50000 -1.20 |
20.00 | 18.20 | 19.50 | 4,236,751 |
| 05 Oct 21 |
19.70000 -0.30 |
20.47 | 19.20 | 19.30 | 1,445,532 |
| 04 Oct 21 |
20.00000 -0.23 |
20.90 | 19.10 | 20.00 | 133,454 |
| 01 Oct 21 |
20.22500 +0.23 |
20.90 | 19.50 | 19.55 | 291,915 |
| 30 Sep 21 |
20.00000 +0.10 |
20.20 | 19.45 | 19.90 | 474,879 |
| 29 Sep 21 |
19.90000 +0.00 |
19.90 | 19.52 | 19.85 | 134,254 |
| 28 Sep 21 |
19.90000 +0.15 |
21.00 | 19.05 | 19.05 | 470,880 |
| 27 Sep 21 |
19.75000 +0.00 |
20.00 | 19.05 | 19.50 | 206,269 |
| 24 Sep 21 |
19.75000 +0.02 |
20.90 | 19.36 | 20.00 | 107,180 |
| 23 Sep 21 |
19.72500 +0.02 |
20.10 | 19.05 | 19.20 | 804,451 |
| 22 Sep 21 |
19.70000 -0.30 |
20.90 | 19.05 | 20.00 | 3,741,978 |
| 21 Sep 21 |
20.00000 +0.05 |
21.00 | 19.50 | 20.90 | 1,066,306 |
| 20 Sep 21 |
19.95000 -0.35 |
21.10 | 19.50 | 20.60 | 1,448,069 |
| 17 Sep 21 |
20.30000 -0.50 |
21.00 | 19.87 | 20.20 | 1,673,443 |
| 16 Sep 21 |
20.80000 -1.05 |
22.40 | 20.00 | 22.00 | 2,292,621 |
| 15 Sep 21 |
21.85000 +1.05 |
21.87 | 20.50 | 20.80 | 3,419,963 |
| 14 Sep 21 |
20.80000 -0.20 |
22.18 | 20.30 | 22.00 | 2,120,618 |
| 13 Sep 21 |
21.00000 -0.50 |
22.80 | 20.80 | 22.10 | 1,037,453 |
| 10 Sep 21 |
21.50000 -0.30 |
23.00 | 21.50 | 21.80 | 4,774,621 |
| 09 Sep 21 |
21.80000 -0.50 |
24.00 | 21.50 | 22.10 | 2,143,641 |
| 08 Sep 21 |
22.30000 -0.70 |
24.00 | 22.20 | 23.10 | 934,632 |
| 07 Sep 21 |
23.00000 -0.70 |
25.00 | 22.10 | 24.00 | 2,097,314 |
| 06 Sep 21 |
23.70000 -0.30 |
24.00 | 22.60 | 23.40 | 1,015,774 |
| 03 Sep 21 |
24.00000 +0.45 |
24.50 | 22.60 | 24.00 | 1,834,348 |
| 02 Sep 21 |
23.55000 +1.05 |
23.99 | 22.78 | 23.30 | 3,416,085 |
| 01 Sep 21 |
22.50000 -0.10 |
23.30 | 21.00 | 22.60 | 3,659,766 |
| 31 Aug 21 |
22.60000 +1.65 |
24.97 | 20.50 | 23.00 | 4,439,752 |
| 27 Aug 21 |
20.95000 +0.10 |
21.90 | 20.60 | 21.10 | 582,694 |
| 26 Aug 21 |
20.85000 +1.88 |
22.28 | 18.35 | 19.15 | 3,809,514 |
| 25 Aug 21 |
18.97500 -0.32 |
19.95 | 18.35 | 18.95 | 7,653,774 |
| 24 Aug 21 |
19.30000 +0.10 |
19.65 | 18.61 | 19.05 | 1,167,085 |
| 23 Aug 21 |
19.20000 -0.55 |
20.20 | 18.65 | 20.20 | 616,730 |
| 20 Aug 21 |
19.75000 -0.25 |
20.50 | 18.23 | 20.00 | 1,713,361 |
| 19 Aug 21 |
20.00000 -0.35 |
20.70 | 18.86 | 20.00 | 1,925,071 |
| 18 Aug 21 |
20.35000 -1.05 |
21.90 | 20.00 | 21.00 | 2,030,362 |
| 17 Aug 21 |
21.40000 +0.45 |
21.55 | 20.50 | 21.00 | 735,655 |
| 16 Aug 21 |
20.95000 -0.55 |
21.90 | 20.95 | 21.10 | 651,194 |
| 13 Aug 21 |
21.50000 +0.60 |
22.47 | 20.00 | 22.00 | 3,611,664 |
| 12 Aug 21 |
20.90000 -0.45 |
22.00 | 20.61 | 21.00 | 1,004,619 |
| 11 Aug 21 |
21.35000 -0.65 |
22.72 | 20.70 | 22.10 | 2,119,106 |
| 10 Aug 21 |
22.00000 -0.10 |
22.50 | 21.27 | 21.80 | 791,719 |
| 09 Aug 21 |
22.10000 -0.80 |
23.90 | 21.75 | 22.50 | 635,316 |
| 06 Aug 21 |
22.90000 -0.30 |
23.75 | 22.50 | 23.50 | 888,448 |
| 05 Aug 21 |
23.20000 +0.30 |
24.38 | 22.60 | 23.50 | 2,057,561 |
| 04 Aug 21 |
22.90000 +1.50 |
23.51 | 21.20 | 21.30 | 1,915,534 |
| 03 Aug 21 |
21.40000 -0.50 |
22.34 | 20.66 | 21.80 | 938,281 |
| 02 Aug 21 |
21.90000 +1.10 |
22.25 | 20.00 | 21.40 | 845,567 |
| 30 Jul 21 |
20.80000 -0.60 |
21.70 | 20.10 | 20.50 | 530,845 |
| 29 Jul 21 |
21.40000 +0.90 |
21.90 | 20.14 | 20.70 | 5,904,775 |
| 28 Jul 21 |
20.50000 +0.13 |
21.50 | 19.61 | 19.95 | 852,715 |
| 27 Jul 21 |
20.37500 -0.08 |
20.90 | 20.00 | 20.80 | 1,311,787 |
| 26 Jul 21 |
20.45000 +0.45 |
21.40 | 19.60 | 20.50 | 1,577,336 |
| 23 Jul 21 |
20.00000 -0.40 |
21.10 | 19.62 | 20.70 | 3,265,726 |
| 22 Jul 21 |
20.40000 +0.40 |
20.90 | 20.02 | 20.30 | 1,900,829 |
| 21 Jul 21 |
20.00000 -0.30 |
20.83 | 19.50 | 20.10 | 1,857,525 |
| 20 Jul 21 |
20.30000 -0.30 |
21.81 | 20.02 | 21.30 | 1,311,801 |
| 19 Jul 21 |
20.60000 -2.90 |
24.60 | 20.60 | 23.30 | 7,455,512 |
| 16 Jul 21 |
23.50000 +0.70 |
24.28 | 22.20 | 22.20 | 3,196,408 |
| 15 Jul 21 |
22.80000 -0.70 |
24.00 | 22.30 | 23.30 | 2,822,573 |
| 14 Jul 21 |
23.50000 +0.50 |
23.90 | 21.98 | 22.00 | 6,197,136 |
| 13 Jul 21 |
23.00000 -0.75 |
24.05 | 22.20 | 22.60 | 2,068,873 |
| 12 Jul 21 |
23.75000 +0.25 |
24.50 | 22.30 | 23.10 | 1,154,439 |
| 09 Jul 21 |
23.50000 -0.90 |
25.50 | 23.19 | 24.30 | 3,442,211 |
| 08 Jul 21 |
24.40000 +2.20 |
26.19 | 22.00 | 22.00 | 6,625,213 |
| 07 Jul 21 |
22.20000 +0.60 |
23.20 | 21.20 | 21.40 | 2,492,240 |
| 06 Jul 21 |
21.60000 -1.10 |
23.06 | 21.30 | 22.80 | 4,118,719 |
| 05 Jul 21 |
22.70000 +0.40 |
23.20 | 21.48 | 23.00 | 5,967,733 |
| 02 Jul 21 |
22.30000 -0.85 |
24.90 | 21.42 | 23.40 | 12,325,747 |
| 01 Jul 21 |
23.15000 +3.92 |
25.88 | 20.46 | 22.50 | 14,845,570 |
| 30 Jun 21 |
19.22500 +0.23 |
19.45 | 18.50 | 18.70 | 1,480,766 |
| 29 Jun 21 |
19.00000 +1.00 |
19.15 | 17.35 | 18.30 | 1,615,416 |
| 28 Jun 21 |
18.00000 +1.13 |
18.00 | 16.70 | 17.00 | 2,556,988 |
| 25 Jun 21 |
16.87500 +0.02 |
16.88 | 16.50 | 16.75 | 899,649 |
| 24 Jun 21 |
16.85000 +0.45 |
17.00 | 16.40 | 16.70 | 1,637,892 |
| 23 Jun 21 |
16.40000 -0.23 |
17.00 | 16.00 | 16.70 | 3,091,346 |
| 22 Jun 21 |
16.62500 -0.58 |
17.65 | 16.17 | 17.65 | 7,172,564 |
| 21 Jun 21 |
17.20000 -0.35 |
17.75 | 15.63 | 17.10 | 936,750 |
| 18 Jun 21 |
17.55000 -0.18 |
18.95 | 17.15 | 18.40 | 207,388 |
| 17 Jun 21 |
17.72500 +0.02 |
18.45 | 17.10 | 17.15 | 411,494 |
| 16 Jun 21 |
17.70000 -0.80 |
18.70 | 17.30 | 18.50 | 1,342,099 |
| 15 Jun 21 |
18.50000 -0.10 |
18.95 | 18.47 | 18.50 | 1,987,516 |
| 14 Jun 21 |
18.60000 -0.27 |
19.25 | 18.35 | 18.70 | 651,711 |
| 11 Jun 21 |
18.87500 -0.20 |
19.25 | 18.58 | 19.20 | 918,347 |
| 10 Jun 21 |
19.07500 -0.07 |
19.15 | 18.15 | 18.55 | 4,038,053 |
| 09 Jun 21 |
19.15000 +0.13 |
19.50 | 18.58 | 19.00 | 4,022,088 |
| 08 Jun 21 |
19.02500 +0.02 |
19.20 | 18.45 | 19.00 | 3,146,454 |
| 07 Jun 21 |
19.00000 -0.23 |
19.20 | 18.35 | 19.20 | 1,323,061 |
| 04 Jun 21 |
19.22500 +0.20 |
19.45 | 18.41 | 18.55 | 2,747,854 |
| 03 Jun 21 |
19.02500 +0.17 |
19.45 | 18.05 | 19.45 | 1,491,946 |
| 02 Jun 21 |
18.85000 +1.27 |
19.40 | 17.35 | 17.95 | 4,645,444 |
| 01 Jun 21 |
17.57500 -0.02 |
18.40 | 17.52 | 18.40 | 2,269,696 |
| 28 May 21 |
17.60000 -0.30 |
18.18 | 17.40 | 17.80 | 887,243 |
| 27 May 21 |
17.90000 +0.00 |
18.80 | 17.60 | 17.85 | 387,538 |
| 26 May 21 |
17.90000 -0.05 |
18.33 | 17.70 | 17.90 | 376,407 |
| 25 May 21 |
17.95000 -0.25 |
18.55 | 17.50 | 18.55 | 1,633,032 |
| 24 May 21 |
18.20000 -0.25 |
18.50 | 18.00 | 18.20 | 1,288,654 |
| 21 May 21 |
18.45000 -0.15 |
18.95 | 18.20 | 18.40 | 148,943 |
| 20 May 21 |
18.60000 +0.27 |
18.95 | 18.20 | 18.25 | 585,554 |
| 19 May 21 |
18.32500 -0.17 |
18.52 | 18.00 | 18.45 | 569,253 |
| 18 May 21 |
18.50000 -0.27 |
19.00 | 18.25 | 18.40 | 619,867 |
| 17 May 21 |
18.77500 +0.07 |
19.43 | 18.20 | 18.65 | 1,239,985 |
| 14 May 21 |
18.70000 -0.17 |
19.00 | 18.20 | 18.80 | 790,795 |
| 13 May 21 |
18.87500 -0.83 |
20.30 | 18.24 | 18.80 | 1,142,550 |
| 12 May 21 |
19.70000 +0.30 |
20.00 | 18.60 | 19.15 | 1,382,178 |
| 11 May 21 |
19.40000 -1.05 |
20.90 | 19.16 | 20.90 | 1,795,406 |
| 10 May 21 |
20.45000 +0.40 |
20.90 | 19.80 | 20.10 | 1,872,312 |
| 07 May 21 |
20.05000 +0.15 |
20.90 | 19.82 | 20.00 | 1,489,319 |
| 06 May 21 |
19.90000 +0.00 |
20.00 | 19.55 | 19.80 | 1,000,859 |
| 05 May 21 |
19.90000 +0.10 |
21.60 | 19.23 | 19.95 | 1,718,852 |
| 04 May 21 |
19.80000 -0.80 |
21.00 | 19.60 | 20.00 | 665,239 |
| 30 Apr 21 |
20.60000 +0.15 |
20.73 | 19.80 | 20.00 | 1,398,972 |
| 29 Apr 21 |
20.45000 +0.10 |
21.00 | 19.92 | 20.30 | 840,442 |
| 28 Apr 21 |
20.35000 -0.40 |
21.50 | 20.19 | 20.90 | 681,063 |
| 27 Apr 21 |
20.75000 -0.60 |
21.90 | 20.33 | 21.50 | 2,430,489 |
| 26 Apr 21 |
21.35000 +0.00 |
22.00 | 21.16 | 22.00 | 192,837 |
| 23 Apr 21 |
21.35000 +0.15 |
22.00 | 20.10 | 21.50 | 482,879 |
| 22 Apr 21 |
21.20000 +0.40 |
22.80 | 20.00 | 22.80 | 581,177 |
| 21 Apr 21 |
20.80000 -1.00 |
22.14 | 20.55 | 22.10 | 686,205 |
| 20 Apr 21 |
21.80000 +1.30 |
22.64 | 20.30 | 21.30 | 2,232,954 |
| 19 Apr 21 |
20.50000 -0.10 |
20.90 | 19.05 | 20.00 | 720,872 |
| 16 Apr 21 |
20.60000 -0.10 |
21.10 | 20.10 | 20.10 | 623,279 |
| 15 Apr 21 |
20.70000 +0.20 |
21.90 | 20.00 | 21.90 | 349,692 |
| 14 Apr 21 |
20.50000 -0.85 |
22.90 | 20.00 | 21.50 | 1,300,690 |
| 13 Apr 21 |
21.35000 -2.30 |
25.80 | 21.00 | 23.50 | 2,074,051 |
| 12 Apr 21 |
23.65000 +2.10 |
24.50 | 21.10 | 22.10 | 2,392,177 |
| 09 Apr 21 |
21.55000 +0.05 |
22.51 | 21.00 | 21.90 | 1,490,105 |
| 08 Apr 21 |
21.50000 +1.25 |
22.00 | 20.00 | 21.00 | 1,149,594 |
| 07 Apr 21 |
20.25000 -0.52 |
22.00 | 19.99 | 21.00 | 1,044,021 |
| 06 Apr 21 |
20.77500 +1.40 |
22.00 | 19.05 | 19.75 | 1,495,575 |
| 01 Apr 21 |
19.37500 +0.13 |
20.30 | 18.53 | 19.75 | 599,299 |
| 31 Mar 21 |
19.25000 -1.55 |
20.20 | 18.00 | 19.70 | 771,877 |
| 30 Mar 21 |
20.80000 +1.10 |
22.40 | 19.50 | 22.00 | 500,037 |
| 29 Mar 21 |
19.70000 -0.65 |
21.40 | 19.28 | 19.80 | 777,012 |
| 26 Mar 21 |
20.35000 -0.45 |
21.80 | 19.10 | 21.80 | 204,696 |
| 25 Mar 21 |
20.80000 -0.50 |
21.80 | 19.10 | 20.60 | 525,334 |
| 24 Mar 21 |
21.30000 -0.70 |
23.60 | 20.60 | 23.20 | 167,281 |
| 23 Mar 21 |
22.00000 +1.40 |
23.40 | 21.00 | 21.00 | 92,595 |
| 22 Mar 21 |
20.60000 -1.70 |
23.40 | 20.60 | 23.40 | 236,253 |
| 19 Mar 21 |
22.30000 +0.30 |
23.60 | 21.00 | 23.00 | 964,490 |
| 18 Mar 21 |
22.00000 +0.00 |
23.00 | 20.66 | 21.00 | 435,390 |
| 17 Mar 21 |
22.00000 +0.00 |
22.80 | 20.38 | 21.60 | 2,601,072 |
| 16 Mar 21 |
22.00000 +2.40 |
23.00 | 19.65 | 21.40 | 2,256,741 |
| 15 Mar 21 |
19.60000 -0.10 |
21.80 | 19.10 | 20.00 | 322,722 |
| 12 Mar 21 |
19.70000 -0.60 |
22.00 | 19.12 | 19.60 | 912,522 |
| 11 Mar 21 |
20.30000 +1.10 |
21.80 | 19.20 | 20.20 | 207,077 |
| 10 Mar 21 |
19.20000 -1.60 |
21.00 | 18.60 | 19.70 | 1,427,138 |
| 09 Mar 21 |
20.80000 +0.40 |
21.00 | 19.00 | 19.40 | 3,429,804 |
| 08 Mar 21 |
20.40000 -0.10 |
21.40 | 19.10 | 21.00 | 310,447 |
| 05 Mar 21 |
20.50000 +0.50 |
21.40 | 19.00 | 20.20 | 889,373 |
| 04 Mar 21 |
20.00000 -0.20 |
21.00 | 18.35 | 19.00 | 1,807,984 |
| 03 Mar 21 |
20.20000 -1.30 |
22.80 | 19.12 | 21.00 | 801,749 |
| 02 Mar 21 |
21.50000 -1.50 |
25.00 | 21.36 | 22.00 | 1,132,460 |
| 01 Mar 21 |
23.00000 +0.50 |
26.00 | 22.00 | 24.00 | 1,740,161 |
| 26 Feb 21 |
22.50000 +1.00 |
24.00 | 20.00 | 21.00 | 1,243,400 |
| 25 Feb 21 |
21.50000 -0.10 |
23.00 | 20.49 | 22.00 | 1,273,195 |
| 24 Feb 21 |
21.60000 +0.60 |
23.00 | 20.00 | 21.00 | 1,779,184 |
| 23 Feb 21 |
21.00000 +0.80 |
22.00 | 19.85 | 21.40 | 492,031 |
| 22 Feb 21 |
20.20000 -2.00 |
24.00 | 18.90 | 22.20 | 1,005,898 |
| 19 Feb 21 |
22.20000 -0.10 |
23.90 | 20.40 | 21.42 | 371,006 |
| 18 Feb 21 |
22.30000 +0.30 |
23.00 | 20.20 | 20.80 | 584,759 |
| 17 Feb 21 |
22.00000 +1.00 |
23.00 | 20.60 | 20.60 | 656,123 |
| 16 Feb 21 |
21.00000 -0.50 |
23.00 | 20.00 | 20.00 | 403,028 |
| 15 Feb 21 |
21.50000 -1.00 |
24.00 | 19.50 | 23.00 | 1,245,349 |
| 12 Feb 21 |
22.50000 -0.40 |
23.30 | 21.70 | 22.00 | 194,072 |
| 11 Feb 21 |
22.90000 +0.00 |
23.80 | 21.24 | 21.40 | 399,346 |
| 10 Feb 21 |
22.90000 -0.60 |
24.30 | 21.40 | 23.00 | 451,826 |
| 09 Feb 21 |
23.50000 +1.50 |
27.00 | 20.20 | 23.20 | 1,043,428 |
| 08 Feb 21 |
22.00000 -1.50 |
24.00 | 21.00 | 23.38 | 401,487 |
| 05 Feb 21 |
23.50000 -0.90 |
24.80 | 20.20 | 24.00 | 845,113 |
| 04 Feb 21 |
24.40000 +1.90 |
25.00 | 21.20 | 22.20 | 802,755 |
| 03 Feb 21 |
22.50000 -0.80 |
25.00 | 22.00 | 24.40 | 446,607 |
| 02 Feb 21 |
23.30000 -1.40 |
26.00 | 22.00 | 24.00 | 517,633 |
| 01 Feb 21 |
24.70000 +0.10 |
25.80 | 23.17 | 25.80 | 361,527 |
| 29 Jan 21 |
24.60000 -1.30 |
27.00 | 23.40 | 25.80 | 310,898 |
| 28 Jan 21 |
25.90000 -0.60 |
27.00 | 22.74 | 26.60 | 2,010,316 |
| 27 Jan 21 |
26.50000 +1.30 |
27.00 | 24.40 | 26.00 | 1,971,093 |
| 26 Jan 21 |
25.20000 -0.90 |
27.00 | 23.20 | 27.00 | 1,715,536 |
| 25 Jan 21 |
26.10000 +2.30 |
28.00 | 23.00 | 24.00 | 5,683,487 |
| 22 Jan 21 |
23.80000 +5.00 |
23.92 | 18.00 | 20.60 | 3,543,683 |
| 21 Jan 21 |
18.80000 +1.30 |
20.00 | 16.50 | 16.60 | 1,323,419 |
| 20 Jan 21 |
17.50000 -1.50 |
20.00 | 16.08 | 18.00 | 3,118,342 |
| 19 Jan 21 |
19.00000 +4.50 |
24.50 | 17.04 | 19.00 | 9,701,681 |
| 18 Jan 21 |
14.50000 +0.50 |
15.98 | 13.82 | 14.80 | 1,556,714 |
| 15 Jan 21 |
14.00000 +0.20 |
14.00 | 12.87 | 13.60 | 1,148,286 |
| 14 Jan 21 |
13.80000 -1.00 |
15.62 | 13.56 | 15.60 | 747,869 |
| 13 Jan 21 |
14.80000 +0.55 |
15.00 | 14.31 | 14.70 | 572,614 |
| 12 Jan 21 |
14.25000 -0.50 |
15.12 | 14.00 | 15.00 | 475,784 |
| 11 Jan 21 |
14.75000 +0.70 |
14.98 | 14.15 | 14.60 | 180,440 |
| 08 Jan 21 |
14.05000 -0.60 |
15.00 | 13.50 | 15.00 | 373,895 |
| 07 Jan 21 |
14.65000 +0.05 |
15.00 | 14.30 | 15.00 | 200,271 |
| 06 Jan 21 |
14.60000 +0.25 |
16.00 | 13.70 | 14.50 | 1,075,982 |
| 05 Jan 21 |
14.35000 +0.50 |
14.50 | 13.27 | 14.50 | 268,557 |
| 04 Jan 21 |
13.85000 +1.35 |
14.50 | 12.92 | 13.40 | 2,088,613 |
| 31 Dec 20 |
12.50000 +0.00 |
13.00 | 12.00 | 13.00 | 283,413 |
| 30 Dec 20 |
12.50000 +0.50 |
13.00 | 11.50 | 12.00 | 1,245,406 |
| 29 Dec 20 |
12.00000 +0.10 |
12.58 | 11.50 | 12.50 | 1,091,320 |
| 24 Dec 20 |
11.90000 -0.05 |
12.50 | 11.50 | 12.50 | 716,667 |
| 23 Dec 20 |
11.95000 -0.30 |
12.38 | 11.52 | 12.20 | 390,312 |
| 22 Dec 20 |
12.25000 -0.10 |
12.25 | 12.00 | 12.00 | 44,172 |
| 21 Dec 20 |
12.35000 +0.20 |
12.50 | 11.37 | 12.50 | 445,720 |
| 18 Dec 20 |
12.15000 -0.20 |
12.50 | 12.00 | 12.50 | 382,477 |
| 17 Dec 20 |
12.35000 +0.15 |
12.50 | 11.50 | 12.40 | 886,332 |
| 16 Dec 20 |
12.20000 -0.35 |
12.64 | 11.98 | 12.40 | 414,988 |
| 15 Dec 20 |
12.55000 -0.60 |
12.93 | 12.20 | 12.80 | 465,582 |
| 14 Dec 20 |
13.15000 +0.40 |
13.15 | 12.48 | 12.80 | 200,790 |
| 11 Dec 20 |
12.75000 -0.35 |
13.00 | 12.43 | 12.70 | 471,443 |
| 10 Dec 20 |
13.10000 +0.05 |
13.10 | 12.35 | 12.60 | 137,547 |
| 09 Dec 20 |
13.05000 -0.05 |
13.14 | 12.37 | 12.70 | 677,119 |
| 08 Dec 20 |
13.10000 -0.25 |
14.00 | 12.60 | 13.00 | 197,933 |
| 07 Dec 20 |
13.35000 +0.40 |
13.70 | 12.55 | 13.00 | 307,363 |
| 04 Dec 20 |
12.95000 +0.10 |
13.10 | 12.50 | 13.00 | 407,476 |
| 03 Dec 20 |
12.85000 -0.75 |
14.00 | 12.50 | 14.00 | 596,324 |
| 02 Dec 20 |
13.60000 -0.35 |
14.00 | 12.98 | 14.00 | 1,369,820 |
| 01 Dec 20 |
13.95000 +0.15 |
14.00 | 13.69 | 13.80 | 1,661,653 |
| 30 Nov 20 |
13.80000 +0.15 |
14.75 | 13.68 | 14.40 | 495,486 |
| 27 Nov 20 |
13.65000 -0.05 |
14.00 | 13.60 | 13.70 | 541,069 |
| 26 Nov 20 |
13.70000 +0.20 |
14.00 | 13.20 | 13.50 | 102,547 |
| 25 Nov 20 |
13.50000 -0.70 |
14.34 | 13.00 | 14.00 | 384,099 |
| 24 Nov 20 |
14.20000 -0.05 |
14.20 | 13.40 | 13.40 | 674,965 |
| 23 Nov 20 |
14.25000 -0.80 |
15.00 | 13.16 | 15.00 | 859,454 |
| 20 Nov 20 |
15.05000 -0.35 |
16.00 | 14.40 | 16.00 | 387,473 |
| 19 Nov 20 |
15.40000 +0.50 |
15.40 | 14.43 | 14.50 | 232,466 |
| 18 Nov 20 |
14.90000 -0.10 |
16.50 | 14.72 | 15.70 | 844,610 |
| 17 Nov 20 |
15.00000 -0.10 |
15.42 | 14.89 | 15.00 | 380,457 |
| 16 Nov 20 |
15.10000 -1.35 |
16.64 | 14.80 | 16.20 | 751,163 |
| 13 Nov 20 |
16.45000 +0.35 |
16.71 | 15.75 | 16.30 | 230,906 |
| 12 Nov 20 |
16.10000 +1.25 |
16.14 | 15.07 | 16.00 | 1,184,623 |
| 11 Nov 20 |
14.85000 +0.05 |
15.90 | 14.00 | 14.00 | 1,610,835 |
| 10 Nov 20 |
14.80000 -0.70 |
15.72 | 13.20 | 15.30 | 3,422,014 |
| 09 Nov 20 |
15.50000 -1.65 |
17.75 | 14.60 | 17.00 | 1,404,103 |
| 06 Nov 20 |
17.15000 -1.35 |
18.61 | 16.63 | 18.20 | 1,146,465 |
| 05 Nov 20 |
18.50000 +0.70 |
18.61 | 17.91 | 18.20 | 196,368 |
| 04 Nov 20 |
17.80000 -0.45 |
18.75 | 17.63 | 18.00 | 91,156 |
| 03 Nov 20 |
18.25000 +1.05 |
19.00 | 17.80 | 18.50 | 333,499 |
| 02 Nov 20 |
17.20000 -0.15 |
17.60 | 16.70 | 16.70 | 210,399 |
| 30 Oct 20 |
17.35000 +0.15 |
17.44 | 16.08 | 17.00 | 146,591 |
| 29 Oct 20 |
17.20000 +0.00 |
17.30 | 16.32 | 16.70 | 294,382 |
| 28 Oct 20 |
17.20000 +0.00 |
17.52 | 16.50 | 16.50 | 534,444 |
| 27 Oct 20 |
17.20000 -1.10 |
19.00 | 16.83 | 19.00 | 730,925 |
| 26 Oct 20 |
18.30000 -0.55 |
20.00 | 17.75 | 19.70 | 713,801 |
| 23 Oct 20 |
18.85000 +1.65 |
19.48 | 17.40 | 18.50 | 973,387 |
| 22 Oct 20 |
17.20000 -1.25 |
18.87 | 17.10 | 17.50 | 802,234 |
| 21 Oct 20 |
18.45000 +2.30 |
18.93 | 16.00 | 16.00 | 1,534,975 |
| 20 Oct 20 |
16.15000 +0.65 |
16.34 | 15.32 | 16.00 | 836,219 |
| 19 Oct 20 |
15.50000 +0.00 |
15.66 | 15.00 | 15.00 | 1,103,376 |
| 16 Oct 20 |
15.50000 +0.60 |
15.50 | 14.60 | 15.50 | 700,008 |
| 15 Oct 20 |
14.90000 -0.25 |
15.11 | 14.60 | 15.11 | 537,784 |
| 14 Oct 20 |
15.15000 +0.00 |
15.15 | 14.75 | 15.15 | 195,875 |
| 13 Oct 20 |
15.15000 +0.05 |
15.15 | 14.50 | 15.10 | 236,440 |
| 12 Oct 20 |
15.10000 +0.95 |
15.10 | 14.20 | 14.20 | 1,379,793 |
| 09 Oct 20 |
14.15000 -0.50 |
14.54 | 14.00 | 14.54 | 645,699 |
| 08 Oct 20 |
14.65000 -0.50 |
14.94 | 14.65 | 14.94 | 107,362 |
| 07 Oct 20 |
15.15000 +0.00 |
15.15 | 14.81 | 15.15 | 194,686 |
| 06 Oct 20 |
15.15000 +0.00 |
15.15 | 14.82 | 15.15 | 177,795 |
| 05 Oct 20 |
15.15000 -0.10 |
15.15 | 14.96 | 15.15 | 370,235 |
| 02 Oct 20 |
15.25000 +0.00 |
15.25 | 15.00 | 15.25 | 167,217 |
| 01 Oct 20 |
15.25000 +0.00 |
15.25 | 14.93 | 15.25 | 76,101 |
| 30 Sep 20 |
15.25000 +0.00 |
15.25 | 14.75 | 15.25 | 76,056 |
| 29 Sep 20 |
15.25000 +0.10 |
15.25 | 14.75 | 15.25 | 392,725 |
| 28 Sep 20 |
15.15000 +0.00 |
15.15 | 14.90 | 15.15 | 1,110,055 |
| 25 Sep 20 |
15.15000 +0.00 |
15.20 | 14.40 | 15.15 | 121,096 |
| 24 Sep 20 |
15.15000 +0.00 |
15.15 | 14.93 | 15.15 | 94,828 |
| 23 Sep 20 |
15.15000 +0.00 |
15.15 | 14.97 | 15.15 | 46,511 |
| 22 Sep 20 |
15.15000 -0.10 |
15.20 | 14.50 | 15.20 | 131,136 |
| 21 Sep 20 |
15.25000 -0.50 |
15.65 | 14.60 | 15.65 | 1,178,243 |
| 18 Sep 20 |
15.75000 -1.00 |
16.65 | 15.00 | 16.65 | 549,802 |
| 17 Sep 20 |
16.75000 +0.50 |
17.15 | 16.30 | 16.50 | 562,117 |
| 16 Sep 20 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 512,553 |
| 15 Sep 20 |
16.25000 -0.15 |
16.25 | 15.61 | 16.00 | 180,471 |
| 14 Sep 20 |
16.40000 +0.75 |
16.40 | 15.80 | 15.80 | 316,528 |
| 11 Sep 20 |
15.65000 +0.00 |
15.70 | 15.56 | 15.65 | 552,276 |
| 10 Sep 20 |
15.65000 +1.40 |
15.80 | 14.00 | 14.25 | 1,203,851 |
| 09 Sep 20 |
14.25000 +0.40 |
14.96 | 13.80 | 13.95 | 635,545 |
| 08 Sep 20 |
13.85000 -0.30 |
14.11 | 13.30 | 14.11 | 1,342,993 |
| 07 Sep 20 |
14.15000 +0.00 |
14.20 | 13.60 | 14.15 | 186,600 |
| 04 Sep 20 |
14.15000 +0.00 |
14.15 | 13.85 | 14.15 | 165,740 |
| 03 Sep 20 |
14.15000 +0.00 |
14.18 | 13.93 | 14.15 | 255,174 |
| 02 Sep 20 |
14.15000 -0.75 |
14.87 | 14.10 | 14.87 | 321,736 |
| 01 Sep 20 |
14.90000 +0.05 |
15.20 | 14.52 | 15.15 | 641,142 |
| 28 Aug 20 |
14.85000 -0.25 |
15.00 | 14.50 | 14.85 | 318,299 |
| 27 Aug 20 |
15.10000 -0.15 |
15.40 | 14.19 | 15.25 | 158,393 |
| 26 Aug 20 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 162,897 |
| 25 Aug 20 |
15.25000 +0.00 |
15.27 | 14.70 | 15.25 | 3,549,764 |
| 24 Aug 20 |
15.25000 +0.25 |
15.34 | 14.55 | 15.00 | 389,385 |
| 21 Aug 20 |
15.00000 -0.75 |
17.50 | 14.18 | 15.75 | 1,331,975 |
| 20 Aug 20 |
15.75000 -1.00 |
16.82 | 15.20 | 16.75 | 900,813 |
| 19 Aug 20 |
16.75000 -1.00 |
18.00 | 16.55 | 18.00 | 909,173 |
| 18 Aug 20 |
17.75000 -0.25 |
18.12 | 17.50 | 18.00 | 213,389 |
| 17 Aug 20 |
18.00000 +0.25 |
18.13 | 17.60 | 17.75 | 302,348 |
| 14 Aug 20 |
17.75000 +0.00 |
18.00 | 17.51 | 17.75 | 102,032 |
| 13 Aug 20 |
17.75000 +0.00 |
18.00 | 17.70 | 17.75 | 237,203 |
| 12 Aug 20 |
17.75000 -1.25 |
19.00 | 17.60 | 19.00 | 388,933 |
| 11 Aug 20 |
19.00000 -0.75 |
20.00 | 19.00 | 19.75 | 449,011 |
| 10 Aug 20 |
19.75000 +0.35 |
20.00 | 19.10 | 19.40 | 944,164 |
| 07 Aug 20 |
19.40000 -0.25 |
20.00 | 19.10 | 19.65 | 1,117,580 |
| 06 Aug 20 |
19.65000 -0.55 |
20.50 | 19.30 | 20.20 | 1,053,789 |
| 05 Aug 20 |
20.20000 +4.20 |
21.00 | 17.50 | 17.75 | 6,710,431 |
| 04 Aug 20 |
16.00000 -0.15 |
16.50 | 15.62 | 16.15 | 233,434 |
| 03 Aug 20 |
16.15000 +0.90 |
16.38 | 15.06 | 15.25 | 645,971 |
| 31 Jul 20 |
15.25000 -0.25 |
16.00 | 15.05 | 15.50 | 627,510 |
| 30 Jul 20 |
15.50000 +0.25 |
16.30 | 15.20 | 16.00 | 468,382 |
| 29 Jul 20 |
15.25000 +0.00 |
15.25 | 15.00 | 15.25 | 390,920 |
| 28 Jul 20 |
15.25000 -0.25 |
15.80 | 15.15 | 15.50 | 1,039,736 |
| 27 Jul 20 |
15.50000 +0.00 |
16.00 | 15.00 | 15.50 | 700,763 |
| 24 Jul 20 |
15.50000 +0.00 |
15.70 | 15.00 | 15.50 | 834,267 |
| 23 Jul 20 |
15.50000 +1.75 |
17.00 | 15.00 | 16.00 | 2,401,248 |
| 22 Jul 20 |
13.75000 -0.20 |
13.75 | 13.75 | 13.75 | 598,580 |
| 21 Jul 20 |
13.95000 +0.00 |
14.20 | 13.90 | 13.95 | 123,652 |
| 20 Jul 20 |
13.95000 +0.00 |
14.18 | 13.80 | 13.95 | 292,414 |
| 17 Jul 20 |
13.95000 -0.05 |
14.66 | 13.89 | 14.00 | 301,826 |
| 16 Jul 20 |
14.00000 +0.00 |
14.35 | 13.76 | 14.00 | 93,771 |
| 15 Jul 20 |
14.00000 +0.50 |
14.71 | 13.27 | 13.50 | 445,720 |
| 14 Jul 20 |
13.50000 -0.25 |
13.95 | 13.00 | 13.75 | 1,167,700 |
| 13 Jul 20 |
13.75000 +0.60 |
14.00 | 13.06 | 13.15 | 514,658 |
| 10 Jul 20 |
13.15000 +0.25 |
13.29 | 12.50 | 12.90 | 353,205 |
| 09 Jul 20 |
12.90000 -1.60 |
15.30 | 12.75 | 15.30 | 2,586,468 |
| 08 Jul 20 |
14.50000 -0.50 |
15.08 | 13.54 | 15.00 | 1,961,230 |
| 07 Jul 20 |
15.00000 +1.15 |
15.40 | 13.76 | 13.85 | 2,684,080 |
| 06 Jul 20 |
13.85000 +1.85 |
14.00 | 12.35 | 12.45 | 2,043,394 |
| 03 Jul 20 |
12.00000 +0.50 |
12.72 | 11.00 | 11.50 | 1,322,024 |
| 02 Jul 20 |
11.50000 +0.75 |
11.78 | 10.42 | 10.75 | 2,718,544 |
| 01 Jul 20 |
10.75000 +1.25 |
11.00 | 9.70 | 9.75 | 2,906,320 |
| 30 Jun 20 |
9.50000 -1.00 |
10.88 | 9.05 | 10.50 | 1,242,772 |
| 29 Jun 20 |
10.50000 +0.00 |
10.50 | 9.65 | 10.50 | 832,210 |
| 26 Jun 20 |
10.50000 +0.00 |
10.90 | 10.00 | 10.50 | 4,749,194 |
| 25 Jun 20 |
10.50000 +0.75 |
10.75 | 9.52 | 9.75 | 863,315 |
| 24 Jun 20 |
9.75000 -0.50 |
10.30 | 9.52 | 10.25 | 1,220,641 |
| 23 Jun 20 |
10.25000 +0.50 |
10.49 | 9.95 | 9.95 | 1,594,986 |
| 22 Jun 20 |
9.75000 +1.50 |
10.40 | 8.80 | 8.80 | 2,347,199 |
| 19 Jun 20 |
8.25000 +0.00 |
8.50 | 8.16 | 8.25 | 73,394 |
| 18 Jun 20 |
8.25000 +0.00 |
8.40 | 8.16 | 8.25 | 23,048 |
| 17 Jun 20 |
8.25000 +0.00 |
8.40 | 8.20 | 8.25 | 123,935 |
| 16 Jun 20 |
8.25000 -0.25 |
8.75 | 8.00 | 8.50 | 830,008 |
| 15 Jun 20 |
8.50000 +0.00 |
8.75 | 8.27 | 8.50 | 323,324 |
| 12 Jun 20 |
8.50000 +0.00 |
8.65 | 8.15 | 8.50 | 120,004 |
| 11 Jun 20 |
8.50000 +0.00 |
8.69 | 8.00 | 8.50 | 424,909 |
| 10 Jun 20 |
8.50000 +0.00 |
8.64 | 8.30 | 8.50 | 101,892 |
| 09 Jun 20 |
8.50000 +0.00 |
8.69 | 8.00 | 8.50 | 392,257 |
| 08 Jun 20 |
8.50000 +0.00 |
8.75 | 8.30 | 8.50 | 279,907 |
| 05 Jun 20 |
8.50000 +0.25 |
8.90 | 8.00 | 8.40 | 1,840,244 |
| 04 Jun 20 |
8.25000 -0.15 |
8.50 | 8.25 | 8.40 | 146,910 |
| 03 Jun 20 |
8.40000 -0.40 |
8.65 | 8.05 | 8.65 | 656,428 |
| 02 Jun 20 |
8.80000 +0.05 |
8.90 | 8.51 | 8.75 | 71,429 |
| 01 Jun 20 |
8.75000 +0.13 |
9.50 | 8.50 | 8.63 | 1,628,701 |
| 29 May 20 |
8.62500 +0.00 |
9.00 | 8.38 | 8.63 | 474,701 |
| 28 May 20 |
8.62500 +0.25 |
8.77 | 8.25 | 8.38 | 1,809,201 |
| 27 May 20 |
8.37500 +0.13 |
8.50 | 8.00 | 8.25 | 10,619,772 |
| 26 May 20 |
8.25000 -0.38 |
8.75 | 7.80 | 8.63 | 1,118,346 |
| 22 May 20 |
8.62500 -0.50 |
9.00 | 8.33 | 9.00 | 438,348 |
| 21 May 20 |
9.12500 +0.38 |
9.35 | 8.60 | 8.75 | 2,180,171 |
| 20 May 20 |
8.75000 -0.13 |
9.25 | 8.60 | 8.88 | 759,886 |
| 19 May 20 |
8.87500 +0.23 |
9.48 | 8.30 | 8.65 | 1,879,421 |
| 18 May 20 |
8.65000 +0.40 |
9.10 | 8.30 | 8.30 | 2,478,509 |
| 15 May 20 |
8.25000 +0.13 |
8.49 | 8.00 | 8.13 | 920,884 |
| 14 May 20 |
8.12500 +0.50 |
8.38 | 7.60 | 7.63 | 1,965,441 |
| 13 May 20 |
7.62500 -0.13 |
7.75 | 7.05 | 7.75 | 1,724,970 |
| 12 May 20 |
7.75000 +0.00 |
8.25 | 7.00 | 7.75 | 3,330,665 |
| 11 May 20 |
7.75000 -1.75 |
8.35 | 7.00 | 8.25 | 4,092,054 |
| 07 May 20 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 367,031 |
| 06 May 20 |
9.50000 +0.00 |
9.60 | 9.50 | 9.50 | 10,000 |
| 05 May 20 |
9.50000 +0.00 |
10.00 | 9.50 | 9.50 | 85,939 |
| 04 May 20 |
9.50000 -0.50 |
9.90 | 9.15 | 9.90 | 309,874 |
| 01 May 20 |
10.00000 -0.25 |
10.25 | 10.00 | 10.25 | 65,437 |
| 30 Apr 20 |
10.25000 +0.00 |
11.00 | 10.25 | 10.25 | 119,456 |
| 29 Apr 20 |
10.25000 +0.15 |
10.50 | 9.15 | 10.10 | 566,353 |
| 28 Apr 20 |
10.10000 +0.58 |
10.50 | 9.50 | 9.52 | 1,145,826 |
| 27 Apr 20 |
9.52500 +0.00 |
9.54 | 9.44 | 9.52 | 117,935 |
| 24 Apr 20 |
9.52500 +0.00 |
9.52 | 9.39 | 9.52 | 7,454 |
| 23 Apr 20 |
9.52500 +0.00 |
9.52 | 9.39 | 9.52 | 1,464 |
| 22 Apr 20 |
9.52500 -0.33 |
9.70 | 9.39 | 9.70 | 58,127 |
| 21 Apr 20 |
9.85000 +0.00 |
9.85 | 9.50 | 9.85 | 45,000 |
| 20 Apr 20 |
9.85000 +0.00 |
9.85 | 9.54 | 9.85 | 82,064 |
| 17 Apr 20 |
9.85000 +0.40 |
9.90 | 9.85 | 9.85 | 12,182 |
| 16 Apr 20 |
9.45000 +0.10 |
9.50 | 9.45 | 9.45 | 38,597 |
| 15 Apr 20 |
9.35000 +0.10 |
9.35 | 9.30 | 9.30 | 32,258 |
| 14 Apr 20 |
9.25000 +0.20 |
9.25 | 8.70 | 9.05 | 111,068 |
| 09 Apr 20 |
9.05000 +0.00 |
9.05 | 8.05 | 9.05 | 128,996 |
| 08 Apr 20 |
9.05000 -0.10 |
9.05 | 8.40 | 9.05 | 166,292 |
| 07 Apr 20 |
9.15000 +0.50 |
9.45 | 8.65 | 8.65 | 405,492 |
| 06 Apr 20 |
8.65000 -0.10 |
8.70 | 8.00 | 8.70 | 556,267 |
| 03 Apr 20 |
8.75000 -0.38 |
8.75 | 8.05 | 8.75 | 52,353 |
| 02 Apr 20 |
9.12500 -0.13 |
9.13 | 8.50 | 9.13 | 648,500 |
| 01 Apr 20 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 820,645 |
| 31 Mar 20 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 30 Mar 20 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 7,585 |
| 27 Mar 20 |
9.25000 -0.04 |
9.25 | 8.55 | 9.25 | 16,713 |
| 26 Mar 20 |
9.29000 +0.00 |
9.29 | 9.16 | 9.29 | 5,000 |
| 25 Mar 20 |
9.29000 +0.00 |
9.29 | 9.29 | 9.29 | 0 |
| 24 Mar 20 |
9.29000 +0.00 |
9.29 | 8.80 | 9.29 | 25,000 |
| 23 Mar 20 |
9.29000 -0.46 |
9.32 | 9.11 | 9.32 | 50,000 |
| 20 Mar 20 |
9.75000 +0.00 |
9.90 | 9.50 | 9.75 | 20,646 |
| 19 Mar 20 |
9.75000 +0.00 |
10.00 | 9.20 | 9.75 | 52,000 |
| 18 Mar 20 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 17 Mar 20 |
9.75000 -1.00 |
10.55 | 9.50 | 10.55 | 41,977 |
| 16 Mar 20 |
10.75000 -1.25 |
12.13 | 10.74 | 12.13 | 130,907 |
| 13 Mar 20 |
12.00000 -0.25 |
12.13 | 11.44 | 12.13 | 146,103 |
| 12 Mar 20 |
12.25000 -0.25 |
12.25 | 11.85 | 12.25 | 74,959 |
| 11 Mar 20 |
12.50000 +0.00 |
12.50 | 11.70 | 12.50 | 210,000 |
| 10 Mar 20 |
12.50000 +0.50 |
12.50 | 11.75 | 12.50 | 970,184 |
| 09 Mar 20 |
12.00000 -0.38 |
12.45 | 11.77 | 12.38 | 250,197 |
| 06 Mar 20 |
12.37500 +0.00 |
12.75 | 12.00 | 12.38 | 110,145 |
| 05 Mar 20 |
12.37500 +0.00 |
12.75 | 12.30 | 12.38 | 96,225 |
| 04 Mar 20 |
12.37500 +0.10 |
12.73 | 11.90 | 12.27 | 315,367 |
| 03 Mar 20 |
12.27500 +0.20 |
12.75 | 11.90 | 12.27 | 96,983 |
| 02 Mar 20 |
12.07500 +0.45 |
12.49 | 11.65 | 11.75 | 216,198 |
| 28 Feb 20 |
11.62500 +0.00 |
11.93 | 11.25 | 11.63 | 730,169 |
| 27 Feb 20 |
11.62500 +0.48 |
11.75 | 11.02 | 11.15 | 376,028 |
| 26 Feb 20 |
11.15000 -0.35 |
11.27 | 10.63 | 11.27 | 133,881 |
| 25 Feb 20 |
11.50000 +0.00 |
11.70 | 11.27 | 11.50 | 99,011 |
| 24 Feb 20 |
11.50000 +0.00 |
11.50 | 11.48 | 11.50 | 224,808 |
| 21 Feb 20 |
11.50000 +0.00 |
11.50 | 11.25 | 11.50 | 15,942 |
| 20 Feb 20 |
11.50000 +0.00 |
11.50 | 11.45 | 11.50 | 2,247 |
| 19 Feb 20 |
11.50000 +0.25 |
11.50 | 11.00 | 11.25 | 269,797 |
| 18 Feb 20 |
11.25000 +0.25 |
11.48 | 11.06 | 11.06 | 954,871 |
| 17 Feb 20 |
11.00000 -0.50 |
11.50 | 10.60 | 11.50 | 565,675 |
| 14 Feb 20 |
11.50000 -0.50 |
11.75 | 11.00 | 11.75 | 110,193 |
| 13 Feb 20 |
12.00000 +0.00 |
12.00 | 11.80 | 12.00 | 186,925 |
| 12 Feb 20 |
12.00000 +0.38 |
12.25 | 11.38 | 11.63 | 251,925 |
| 11 Feb 20 |
11.62500 +0.25 |
11.63 | 11.30 | 11.38 | 91,414 |
| 10 Feb 20 |
11.37500 +0.63 |
11.55 | 10.90 | 10.90 | 1,057,711 |
| 07 Feb 20 |
10.75000 +0.00 |
10.90 | 10.75 | 10.75 | 1,193 |
| 06 Feb 20 |
10.75000 -0.13 |
10.95 | 10.54 | 10.88 | 101,444 |
| 05 Feb 20 |
10.87500 -0.13 |
11.20 | 10.66 | 10.88 | 163,335 |
| 04 Feb 20 |
11.00000 -0.75 |
11.50 | 10.65 | 11.50 | 161,822 |
| 03 Feb 20 |
11.75000 +0.25 |
11.75 | 11.19 | 11.63 | 238,649 |
| 31 Jan 20 |
11.50000 +0.25 |
11.72 | 11.26 | 11.26 | 293,360 |
| 30 Jan 20 |
11.25000 -0.38 |
11.98 | 11.17 | 11.88 | 514,035 |
| 29 Jan 20 |
11.62500 -0.50 |
12.16 | 11.63 | 12.13 | 548,441 |
| 28 Jan 20 |
12.12500 -0.63 |
12.85 | 12.00 | 12.85 | 564,132 |
| 27 Jan 20 |
12.75000 +0.50 |
12.88 | 12.50 | 12.50 | 139,668 |
| 24 Jan 20 |
12.25000 +0.00 |
12.50 | 12.10 | 12.25 | 297,000 |
| 23 Jan 20 |
12.25000 -0.38 |
12.60 | 12.02 | 12.60 | 190,490 |
| 22 Jan 20 |
12.62500 -0.13 |
12.82 | 12.37 | 12.75 | 254,514 |
| 21 Jan 20 |
12.75000 +0.13 |
13.13 | 12.54 | 13.13 | 690,086 |
| 20 Jan 20 |
12.62500 +0.00 |
13.25 | 12.55 | 12.63 | 1,066,096 |
| 17 Jan 20 |
12.62500 +0.88 |
12.63 | 11.67 | 11.75 | 300,275 |
| 16 Jan 20 |
11.75000 +0.00 |
12.24 | 11.67 | 11.75 | 190,728 |
| 15 Jan 20 |
11.75000 +1.13 |
13.00 | 11.60 | 11.75 | 780,353 |
| 14 Jan 20 |
10.62500 +0.00 |
10.75 | 10.57 | 10.63 | 91,505 |
| 13 Jan 20 |
10.62500 +0.13 |
10.90 | 10.38 | 10.50 | 85,148 |
| 10 Jan 20 |
10.50000 +0.00 |
10.50 | 10.38 | 10.50 | 4,718 |
| 09 Jan 20 |
10.50000 -0.75 |
11.20 | 10.10 | 11.20 | 1,077,654 |
| 08 Jan 20 |
11.25000 +0.00 |
11.48 | 11.19 | 11.25 | 176,866 |
| 07 Jan 20 |
11.25000 -0.50 |
12.00 | 11.25 | 11.75 | 294,105 |
| 06 Jan 20 |
11.75000 +0.38 |
12.00 | 11.28 | 11.38 | 418,167 |
| 03 Jan 20 |
11.37500 +0.63 |
11.48 | 10.90 | 10.90 | 209,048 |
| 02 Jan 20 |
10.75000 +1.20 |
10.90 | 9.90 | 9.90 | 252,392 |
| 31 Dec 19 |
9.55000 +0.00 |
9.55 | 9.51 | 9.55 | 26,997 |
| 30 Dec 19 |
9.55000 +0.45 |
9.85 | 9.17 | 9.17 | 267,651 |
| 27 Dec 19 |
9.10000 +0.10 |
9.18 | 9.00 | 9.00 | 137,637 |
| 24 Dec 19 |
9.00000 +0.00 |
9.00 | 8.92 | 9.00 | 47,727 |
| 23 Dec 19 |
9.00000 +0.00 |
9.00 | 8.92 | 9.00 | 4,624 |
| 20 Dec 19 |
9.00000 +0.00 |
9.20 | 8.92 | 9.00 | 19,722 |
| 19 Dec 19 |
9.00000 -0.25 |
9.18 | 9.00 | 9.18 | 230,625 |
| 18 Dec 19 |
9.25000 +0.10 |
9.30 | 9.05 | 9.15 | 77,237 |
| 17 Dec 19 |
9.15000 +0.00 |
9.30 | 9.15 | 9.15 | 481 |
| 16 Dec 19 |
9.15000 +0.00 |
9.15 | 8.90 | 9.15 | 189,506 |
| 13 Dec 19 |
9.15000 +0.00 |
9.15 | 8.95 | 9.15 | 125,527 |
| 12 Dec 19 |
9.15000 +0.25 |
9.15 | 8.95 | 9.15 | 66,640 |
| 11 Dec 19 |
8.90000 +0.00 |
8.90 | 8.90 | 8.90 | 34,100 |
| 10 Dec 19 |
8.90000 +0.00 |
8.90 | 8.80 | 8.90 | 28,409 |
| 09 Dec 19 |
8.90000 -0.35 |
9.00 | 8.80 | 9.00 | 80,000 |
| 06 Dec 19 |
9.25000 +0.00 |
9.40 | 9.10 | 9.25 | 44,224 |
| 05 Dec 19 |
9.25000 +0.00 |
9.25 | 9.11 | 9.25 | 15,631 |
| 04 Dec 19 |
9.25000 -0.05 |
9.40 | 9.11 | 9.30 | 26,294 |
| 03 Dec 19 |
9.30000 +0.00 |
9.30 | 9.30 | 9.30 | 0 |
| 02 Dec 19 |
9.30000 -0.20 |
9.59 | 9.00 | 9.50 | 159,831 |
| 29 Nov 19 |
9.50000 +0.00 |
9.50 | 9.29 | 9.50 | 13,552 |
| 28 Nov 19 |
9.50000 +0.15 |
9.70 | 9.50 | 9.50 | 64,005 |
| 27 Nov 19 |
9.35000 -0.80 |
10.05 | 9.14 | 10.05 | 179,538 |
| 26 Nov 19 |
10.15000 -0.10 |
10.32 | 9.80 | 10.25 | 48,751 |
| 25 Nov 19 |
10.25000 +0.50 |
10.38 | 10.02 | 10.02 | 287,901 |
| 22 Nov 19 |
9.75000 -0.10 |
9.95 | 9.66 | 9.85 | 391,335 |
| 21 Nov 19 |
9.85000 +0.00 |
10.00 | 9.55 | 9.85 | 537,361 |
| 20 Nov 19 |
9.85000 -0.27 |
10.10 | 9.80 | 10.10 | 69,678 |
| 19 Nov 19 |
10.12500 +0.00 |
10.25 | 10.12 | 10.13 | 22,500 |
| 18 Nov 19 |
10.12500 -0.27 |
10.13 | 10.00 | 10.13 | 7,600 |
| 15 Nov 19 |
10.40000 -0.10 |
10.40 | 10.02 | 10.40 | 38,063 |
| 14 Nov 19 |
10.50000 +0.38 |
10.60 | 10.02 | 10.13 | 62,911 |
| 13 Nov 19 |
10.12500 -0.13 |
10.30 | 10.03 | 10.25 | 380,480 |
| 12 Nov 19 |
10.25000 +0.13 |
10.30 | 10.10 | 10.25 | 439,110 |
| 11 Nov 19 |
10.12500 -0.50 |
10.75 | 10.00 | 10.63 | 938,607 |
| 08 Nov 19 |
10.62500 +0.00 |
10.74 | 10.00 | 10.63 | 1,729,478 |
| 07 Nov 19 |
10.62500 -1.00 |
11.74 | 10.50 | 11.63 | 1,116,893 |
| 06 Nov 19 |
11.62500 -0.25 |
11.90 | 11.15 | 11.88 | 437,561 |
| 05 Nov 19 |
11.87500 -0.75 |
12.75 | 11.75 | 12.63 | 244,728 |
| 04 Nov 19 |
12.62500 -1.63 |
13.30 | 11.81 | 13.30 | 630,944 |
| 01 Nov 19 |
14.25000 -0.50 |
14.63 | 13.50 | 14.63 | 205,000 |
| 31 Oct 19 |
14.75000 +0.00 |
15.13 | 14.26 | 14.75 | 23,418 |
| 30 Oct 19 |
14.75000 -0.75 |
15.38 | 14.75 | 15.38 | 269,594 |
| 29 Oct 19 |
15.50000 +0.00 |
15.90 | 15.26 | 15.50 | 294,682 |
| 28 Oct 19 |
15.50000 +1.00 |
15.90 | 14.76 | 14.76 | 575,307 |
| 25 Oct 19 |
14.50000 +0.00 |
14.51 | 14.50 | 14.50 | 745 |
| 24 Oct 19 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 105,804 |
| 23 Oct 19 |
14.50000 +0.00 |
14.89 | 14.23 | 14.50 | 26,335 |
| 22 Oct 19 |
14.50000 +0.50 |
14.90 | 14.00 | 14.00 | 653,638 |
| 21 Oct 19 |
14.00000 +1.00 |
14.50 | 13.30 | 13.30 | 246,743 |
| 18 Oct 19 |
13.00000 +0.25 |
13.06 | 12.75 | 12.75 | 260,241 |
| 17 Oct 19 |
12.75000 -0.75 |
13.38 | 12.20 | 13.25 | 121,057 |
| 16 Oct 19 |
13.50000 -0.25 |
13.50 | 12.60 | 13.50 | 30,000 |
| 15 Oct 19 |
13.75000 +0.00 |
13.75 | 13.00 | 13.75 | 97,220 |
| 14 Oct 19 |
13.75000 +0.00 |
13.75 | 13.05 | 13.75 | 15,845 |
| 11 Oct 19 |
13.75000 -0.50 |
14.00 | 13.00 | 14.00 | 70,901 |
| 10 Oct 19 |
14.25000 -0.50 |
14.25 | 14.00 | 14.25 | 30,000 |
| 09 Oct 19 |
14.75000 +0.25 |
14.75 | 14.05 | 14.50 | 17,432 |
| 08 Oct 19 |
14.50000 +0.00 |
14.50 | 14.05 | 14.50 | 2,847 |
| 07 Oct 19 |
14.50000 +0.00 |
14.50 | 14.05 | 14.50 | 2,193 |
| 04 Oct 19 |
14.50000 +0.00 |
14.65 | 14.10 | 14.50 | 36,961 |
| 03 Oct 19 |
14.50000 +0.00 |
14.69 | 14.50 | 14.50 | 680 |
| 02 Oct 19 |
14.50000 +0.00 |
14.69 | 14.50 | 14.50 | 6,780 |
| 01 Oct 19 |
14.50000 +0.25 |
14.50 | 14.15 | 14.25 | 75,231 |
| 30 Sep 19 |
14.25000 +0.00 |
14.25 | 14.06 | 14.25 | 27,309 |
| 27 Sep 19 |
14.25000 -0.25 |
14.60 | 14.25 | 14.50 | 125,000 |
| 26 Sep 19 |
14.50000 +0.00 |
14.55 | 14.50 | 14.50 | 49,986 |
| 25 Sep 19 |
14.50000 -0.50 |
14.88 | 14.50 | 14.88 | 15,601 |
| 24 Sep 19 |
15.00000 +0.00 |
15.00 | 14.50 | 15.00 | 2,366 |
| 23 Sep 19 |
15.00000 -0.15 |
15.22 | 14.80 | 15.15 | 34,877 |
| 20 Sep 19 |
15.15000 +0.00 |
15.15 | 14.80 | 15.15 | 59,620 |
| 19 Sep 19 |
15.15000 +0.10 |
15.40 | 14.74 | 15.38 | 32,473 |
| 18 Sep 19 |
15.05000 +0.00 |
15.13 | 14.65 | 15.05 | 25,090 |
| 17 Sep 19 |
15.05000 -0.13 |
15.05 | 14.60 | 15.05 | 86,028 |
| 16 Sep 19 |
15.17500 +0.00 |
15.18 | 14.85 | 15.18 | 82,678 |
| 13 Sep 19 |
15.17500 +0.00 |
15.18 | 15.15 | 15.18 | 2,944 |
| 12 Sep 19 |
15.17500 -0.10 |
15.18 | 14.82 | 15.18 | 56,000 |
| 11 Sep 19 |
15.27500 +0.15 |
15.27 | 15.27 | 15.27 | 19,561 |
| 10 Sep 19 |
15.12500 +0.00 |
15.13 | 15.13 | 15.13 | 0 |
| 09 Sep 19 |
15.12500 +0.00 |
15.29 | 15.13 | 15.13 | 3,241 |
| 06 Sep 19 |
15.12500 -0.25 |
15.20 | 14.75 | 15.20 | 150,275 |
| 05 Sep 19 |
15.37500 +0.00 |
15.38 | 15.38 | 15.38 | 0 |
| 04 Sep 19 |
15.37500 -0.13 |
15.59 | 15.05 | 15.50 | 83,838 |
| 03 Sep 19 |
15.50000 +0.00 |
15.50 | 15.40 | 15.50 | 56,976 |
| 02 Sep 19 |
15.50000 +0.00 |
15.69 | 15.02 | 15.50 | 82,534 |
| 30 Aug 19 |
15.50000 +0.00 |
15.50 | 15.11 | 15.50 | 49,296 |
| 29 Aug 19 |
15.50000 -0.25 |
15.80 | 15.10 | 15.75 | 28,476 |
| 28 Aug 19 |
15.75000 -0.50 |
16.13 | 15.75 | 16.13 | 30,000 |
| 27 Aug 19 |
16.25000 -0.63 |
17.22 | 15.60 | 16.88 | 180,127 |
| 23 Aug 19 |
16.87500 +0.00 |
17.25 | 16.60 | 16.88 | 41,093 |
| 22 Aug 19 |
16.87500 -1.63 |
18.90 | 16.50 | 18.75 | 427,193 |
| 21 Aug 19 |
18.50000 +4.75 |
19.25 | 13.84 | 13.84 | 637,682 |
| 20 Aug 19 |
13.75000 +0.50 |
13.80 | 13.00 | 13.38 | 296,969 |
| 19 Aug 19 |
13.25000 +0.00 |
13.25 | 12.50 | 13.25 | 156,852 |
| 16 Aug 19 |
13.25000 +0.00 |
13.25 | 12.65 | 13.25 | 78,462 |
| 15 Aug 19 |
13.25000 +0.50 |
13.40 | 12.85 | 12.85 | 51,000 |
| 14 Aug 19 |
12.75000 -0.13 |
12.86 | 12.50 | 12.75 | 67,675 |
| 13 Aug 19 |
12.87500 +0.13 |
13.00 | 12.88 | 12.88 | 5,923 |
| 12 Aug 19 |
12.75000 +0.00 |
12.94 | 12.75 | 12.75 | 39,527 |
| 09 Aug 19 |
12.75000 +0.00 |
12.94 | 12.75 | 12.75 | 2,995 |
| 08 Aug 19 |
12.75000 +0.50 |
12.98 | 12.75 | 12.75 | 248,427 |
| 07 Aug 19 |
12.25000 +0.00 |
12.44 | 12.25 | 12.25 | 11,160 |
| 06 Aug 19 |
12.25000 +0.00 |
12.44 | 12.25 | 12.25 | 59,200 |
| 05 Aug 19 |
12.25000 +0.00 |
12.44 | 12.25 | 12.25 | 22,082 |
| 02 Aug 19 |
12.25000 -0.13 |
12.45 | 12.10 | 12.38 | 417,626 |
| 01 Aug 19 |
12.37500 +0.13 |
12.45 | 12.00 | 12.25 | 323,467 |
| 31 Jul 19 |
12.25000 -1.00 |
13.08 | 12.10 | 13.08 | 407,838 |
| 30 Jul 19 |
13.25000 +0.00 |
13.25 | 13.24 | 13.25 | 10,000 |
| 29 Jul 19 |
13.25000 +0.00 |
13.28 | 13.25 | 13.25 | 580 |
| 26 Jul 19 |
13.25000 +0.00 |
13.30 | 13.06 | 13.25 | 28,755 |
| 25 Jul 19 |
13.25000 +0.13 |
13.40 | 13.06 | 13.13 | 53,150 |
| 24 Jul 19 |
13.12500 -0.38 |
13.45 | 12.75 | 13.45 | 912,653 |
| 23 Jul 19 |
13.50000 +0.00 |
13.89 | 13.40 | 13.50 | 211,420 |
| 22 Jul 19 |
13.50000 -0.25 |
13.68 | 13.00 | 13.50 | 51,842 |
| 19 Jul 19 |
13.75000 +0.00 |
13.75 | 13.50 | 13.75 | 37,171 |
| 18 Jul 19 |
13.75000 -0.25 |
13.75 | 13.70 | 13.75 | 22,189 |
| 17 Jul 19 |
14.00000 +0.00 |
14.00 | 13.68 | 14.00 | 2,051 |
| 16 Jul 19 |
14.00000 +0.00 |
14.00 | 13.66 | 14.00 | 8,007 |
| 15 Jul 19 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 3,143 |
| 12 Jul 19 |
14.00000 +0.00 |
14.00 | 13.10 | 13.75 | 359,318 |
| 11 Jul 19 |
14.00000 +0.00 |
14.00 | 13.65 | 14.00 | 410,869 |
| 10 Jul 19 |
14.00000 +0.25 |
14.30 | 13.75 | 14.00 | 150,016 |
| 09 Jul 19 |
13.75000 -0.50 |
14.10 | 13.75 | 14.10 | 564,572 |
| 08 Jul 19 |
14.25000 +0.00 |
14.34 | 14.14 | 14.25 | 60,020 |
| 05 Jul 19 |
14.25000 +0.00 |
14.48 | 14.13 | 14.25 | 64,000 |
| 04 Jul 19 |
14.25000 +0.13 |
14.25 | 14.20 | 14.20 | 58,006 |
| 03 Jul 19 |
14.12500 -0.25 |
14.24 | 14.00 | 14.24 | 127,798 |
| 02 Jul 19 |
14.37500 -0.88 |
14.95 | 14.00 | 14.95 | 136,434 |
| 01 Jul 19 |
15.25000 -0.38 |
15.45 | 15.00 | 15.45 | 150,049 |
| 28 Jun 19 |
15.62500 +1.13 |
15.70 | 14.27 | 14.50 | 225,750 |
| 27 Jun 19 |
14.50000 +0.00 |
14.50 | 14.30 | 14.50 | 76,817 |
| 26 Jun 19 |
14.50000 +0.13 |
14.57 | 14.15 | 14.38 | 173,278 |
| 25 Jun 19 |
14.37500 +0.13 |
14.65 | 14.10 | 14.38 | 471,425 |
| 24 Jun 19 |
14.25000 -0.50 |
14.50 | 14.15 | 14.50 | 39,305 |
| 21 Jun 19 |
14.75000 +0.88 |
15.90 | 13.90 | 13.90 | 698,476 |
| 20 Jun 19 |
13.87500 -0.13 |
14.18 | 13.77 | 14.00 | 101,759 |
| 19 Jun 19 |
14.00000 -0.25 |
14.30 | 13.75 | 14.25 | 129,843 |
| 18 Jun 19 |
14.25000 -0.13 |
14.49 | 14.05 | 14.38 | 69,243 |
| 17 Jun 19 |
14.37500 -1.13 |
15.00 | 14.00 | 15.00 | 214,548 |
| 14 Jun 19 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 18,410 |
| 13 Jun 19 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 2,852 |
| 12 Jun 19 |
15.50000 +0.75 |
16.79 | 15.00 | 16.50 | 141,862 |
| 11 Jun 19 |
14.75000 -0.50 |
15.18 | 14.63 | 15.18 | 152,588 |
| 10 Jun 19 |
15.25000 -0.50 |
15.50 | 15.10 | 15.50 | 64,000 |
| 07 Jun 19 |
15.75000 +0.00 |
15.80 | 15.00 | 15.75 | 289,587 |
| 06 Jun 19 |
15.75000 +0.00 |
15.88 | 15.50 | 15.88 | 148,945 |
| 05 Jun 19 |
15.75000 -0.13 |
15.90 | 15.75 | 15.75 | 115,373 |
| 04 Jun 19 |
15.87500 +0.00 |
16.25 | 15.88 | 15.88 | 232,403 |
| 03 Jun 19 |
15.87500 +0.13 |
16.00 | 15.88 | 15.88 | 15,659 |
| 31 May 19 |
15.75000 +0.00 |
15.98 | 15.65 | 15.75 | 164,657 |
| 30 May 19 |
15.75000 -0.75 |
16.33 | 15.75 | 16.25 | 75,398 |
| 29 May 19 |
16.50000 +0.00 |
16.90 | 16.33 | 16.50 | 91,224 |
| 28 May 19 |
16.50000 +0.00 |
16.50 | 16.50 | 16.50 | 0 |
| 24 May 19 |
16.50000 +0.75 |
16.50 | 15.70 | 15.75 | 99,707 |
| 23 May 19 |
15.75000 -0.75 |
16.10 | 15.66 | 16.10 | 98,672 |
| 22 May 19 |
16.50000 +0.00 |
16.75 | 16.10 | 16.50 | 59,636 |
| 21 May 19 |
16.50000 +0.25 |
18.40 | 16.10 | 18.40 | 237,836 |
| 20 May 19 |
16.25000 -0.25 |
16.50 | 16.02 | 16.50 | 119,836 |
| 17 May 19 |
16.50000 +0.00 |
16.60 | 16.00 | 16.50 | 117,481 |
| 16 May 19 |
16.50000 +0.00 |
16.62 | 16.00 | 16.50 | 28,605 |
| 15 May 19 |
16.50000 +0.00 |
16.50 | 16.50 | 16.50 | 0 |
| 14 May 19 |
16.50000 +0.00 |
16.79 | 16.50 | 16.50 | 9,916 |
| 13 May 19 |
16.50000 +0.00 |
16.79 | 16.50 | 16.50 | 2,906 |
| 10 May 19 |
16.50000 -0.50 |
16.94 | 16.50 | 16.94 | 166,388 |
| 09 May 19 |
17.00000 +0.00 |
17.00 | 16.63 | 17.00 | 25,000 |
| 08 May 19 |
17.00000 +0.00 |
17.00 | 16.60 | 17.00 | 27,000 |
| 07 May 19 |
17.00000 +0.00 |
17.20 | 16.50 | 17.00 | 103,158 |
| 03 May 19 |
17.00000 +0.00 |
17.00 | 16.60 | 17.00 | 1,230 |
| 02 May 19 |
17.00000 +0.00 |
17.20 | 16.60 | 17.00 | 91,612 |
| 01 May 19 |
17.00000 -0.25 |
17.20 | 17.00 | 17.20 | 15,203 |
| 30 Apr 19 |
17.25000 +0.00 |
17.25 | 16.51 | 17.25 | 45,989 |
| 29 Apr 19 |
17.25000 +0.50 |
17.25 | 16.02 | 16.75 | 53,149 |
| 26 Apr 19 |
16.75000 +0.00 |
16.75 | 16.16 | 16.75 | 4,248 |
| 25 Apr 19 |
16.75000 -0.25 |
16.75 | 16.15 | 16.75 | 7,263 |
| 24 Apr 19 |
17.00000 +0.00 |
17.70 | 16.02 | 17.00 | 140,092 |
| 23 Apr 19 |
17.00000 -1.00 |
17.70 | 16.15 | 17.70 | 50,819 |
| 18 Apr 19 |
18.00000 -0.50 |
18.00 | 17.02 | 18.00 | 34,661 |
| 17 Apr 19 |
18.50000 +0.00 |
18.50 | 18.01 | 18.50 | 45,430 |
| 16 Apr 19 |
18.50000 +0.00 |
18.98 | 18.00 | 18.50 | 259,613 |
| 15 Apr 19 |
18.50000 +0.00 |
18.77 | 18.02 | 18.50 | 207,969 |
| 12 Apr 19 |
18.50000 +0.00 |
19.00 | 18.00 | 18.50 | 455,996 |
| 11 Apr 19 |
18.50000 +0.00 |
18.50 | 18.30 | 18.50 | 4,500 |
| 10 Apr 19 |
18.50000 +0.00 |
19.00 | 18.50 | 18.50 | 5,200 |
| 09 Apr 19 |
18.50000 +0.00 |
19.00 | 18.25 | 18.50 | 50,679 |
| 08 Apr 19 |
18.50000 +0.75 |
18.80 | 17.50 | 17.75 | 502,783 |
| 05 Apr 19 |
17.75000 +0.25 |
18.40 | 17.10 | 17.50 | 197,111 |
| 04 Apr 19 |
17.50000 +0.00 |
18.00 | 17.10 | 17.50 | 98,688 |
| 03 Apr 19 |
17.50000 -0.25 |
18.05 | 16.55 | 17.75 | 69,215 |
| 02 Apr 19 |
17.75000 +0.50 |
18.35 | 17.52 | 17.52 | 296,534 |
| 01 Apr 19 |
17.25000 +0.00 |
17.64 | 16.66 | 17.25 | 56,660 |
| 29 Mar 19 |
17.25000 +0.00 |
17.25 | 16.89 | 17.25 | 42,500 |
| 28 Mar 19 |
17.25000 +0.00 |
17.58 | 17.22 | 17.25 | 86,882 |
| 27 Mar 19 |
17.25000 -0.25 |
17.80 | 17.22 | 17.50 | 71,586 |
| 26 Mar 19 |
17.50000 -0.50 |
18.00 | 17.02 | 18.00 | 144,544 |
| 25 Mar 19 |
18.00000 -0.50 |
18.06 | 18.00 | 18.06 | 50,000 |
| 22 Mar 19 |
18.50000 +0.25 |
18.50 | 17.61 | 18.25 | 64,877 |
| 21 Mar 19 |
18.25000 -0.25 |
18.25 | 18.00 | 18.25 | 25,239 |
| 20 Mar 19 |
18.50000 +0.00 |
18.50 | 18.02 | 18.50 | 19,369 |
| 19 Mar 19 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 0 |
| 18 Mar 19 |
18.50000 +0.00 |
18.75 | 18.50 | 18.50 | 27,169 |
| 15 Mar 19 |
18.50000 -0.25 |
18.75 | 18.15 | 18.75 | 13,320 |
| 14 Mar 19 |
18.75000 +0.00 |
19.10 | 18.75 | 18.75 | 16,967 |
| 13 Mar 19 |
18.75000 +0.00 |
18.75 | 18.75 | 18.75 | 0 |
| 12 Mar 19 |
18.75000 +0.00 |
18.75 | 18.75 | 18.75 | 0 |
| 11 Mar 19 |
18.75000 -0.25 |
19.10 | 18.50 | 19.00 | 17,000 |
| 08 Mar 19 |
19.00000 -0.75 |
19.10 | 18.62 | 19.10 | 24,442 |
| 07 Mar 19 |
19.75000 +0.00 |
19.75 | 19.40 | 19.75 | 2,515 |
| 06 Mar 19 |
19.75000 +0.00 |
19.75 | 19.40 | 19.75 | 244 |
| 05 Mar 19 |
19.75000 +0.25 |
19.75 | 19.00 | 19.75 | 76,012 |
| 04 Mar 19 |
19.50000 +0.00 |
19.50 | 19.02 | 19.50 | 108,763 |
| 01 Mar 19 |
19.50000 +0.75 |
19.85 | 19.10 | 19.10 | 122,764 |
| 28 Feb 19 |
18.75000 +0.00 |
19.10 | 18.75 | 18.75 | 6,653 |
| 27 Feb 19 |
18.75000 +0.00 |
19.00 | 18.75 | 18.75 | 2,631 |
| 26 Feb 19 |
18.75000 +0.25 |
19.00 | 18.75 | 18.75 | 13,068 |
| 25 Feb 19 |
18.50000 +0.25 |
18.50 | 18.35 | 18.35 | 20,000 |
| 22 Feb 19 |
18.25000 -1.00 |
19.10 | 17.35 | 19.10 | 259,032 |
| 21 Feb 19 |
19.25000 +0.00 |
19.25 | 19.10 | 19.25 | 1,455 |
| 20 Feb 19 |
19.25000 +0.00 |
19.25 | 18.68 | 19.25 | 21,134 |
| 19 Feb 19 |
19.25000 -0.25 |
19.25 | 18.10 | 19.25 | 139,549 |
| 18 Feb 19 |
19.50000 -0.25 |
19.77 | 19.05 | 19.50 | 10,520 |
| 15 Feb 19 |
19.75000 +0.00 |
19.75 | 19.52 | 19.75 | 45,000 |
| 14 Feb 19 |
19.75000 +0.50 |
19.90 | 19.00 | 19.50 | 147,329 |
| 13 Feb 19 |
19.25000 -0.90 |
19.63 | 19.00 | 19.63 | 104,606 |
| 12 Feb 19 |
20.15000 -0.35 |
20.65 | 19.22 | 20.50 | 162,151 |
| 11 Feb 19 |
20.50000 +0.00 |
20.70 | 20.05 | 20.50 | 81,391 |
| 08 Feb 19 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 0 |
| 07 Feb 19 |
20.50000 +0.00 |
20.50 | 20.05 | 20.50 | 2,614 |
| 06 Feb 19 |
20.50000 -1.25 |
21.67 | 20.20 | 21.67 | 148,560 |
| 05 Feb 19 |
21.75000 -1.25 |
21.80 | 21.55 | 21.75 | 86,681 |
| 04 Feb 19 |
23.00000 +0.50 |
23.00 | 21.10 | 23.00 | 283,484 |
| 01 Feb 19 |
22.50000 +0.00 |
23.42 | 21.70 | 22.50 | 117,800 |
| 31 Jan 19 |
22.50000 +0.00 |
24.25 | 21.83 | 23.00 | 576,861 |
| 30 Jan 19 |
22.50000 +0.75 |
22.98 | 21.55 | 21.75 | 85,762 |
| 29 Jan 19 |
21.75000 +0.00 |
22.05 | 21.45 | 21.75 | 89,474 |
| 28 Jan 19 |
21.75000 -0.50 |
22.00 | 21.07 | 22.00 | 87,032 |
| 25 Jan 19 |
22.25000 +0.30 |
22.80 | 21.70 | 21.95 | 163,032 |
| 24 Jan 19 |
21.95000 -0.55 |
22.38 | 21.95 | 22.38 | 25,291 |
| 23 Jan 19 |
22.50000 +1.50 |
22.89 | 20.75 | 21.00 | 145,087 |
| 22 Jan 19 |
21.00000 +0.00 |
21.40 | 20.26 | 21.00 | 37,262 |
| 21 Jan 19 |
21.00000 +1.00 |
21.70 | 20.18 | 20.18 | 173,274 |
| 18 Jan 19 |
20.00000 +0.55 |
20.19 | 19.44 | 20.19 | 116,197 |
| 17 Jan 19 |
19.45000 +0.20 |
19.50 | 18.66 | 19.25 | 25,286 |
| 16 Jan 19 |
19.25000 +0.50 |
20.00 | 19.00 | 19.50 | 418,380 |
| 15 Jan 19 |
18.75000 +1.90 |
19.80 | 16.90 | 16.90 | 238,064 |
| 14 Jan 19 |
16.85000 +0.00 |
16.85 | 16.85 | 16.85 | 0 |
| 11 Jan 19 |
16.85000 -0.40 |
17.00 | 16.20 | 17.00 | 105,901 |
| 10 Jan 19 |
17.25000 +0.13 |
17.30 | 17.01 | 17.13 | 58,392 |
| 09 Jan 19 |
17.12500 +0.00 |
17.13 | 17.13 | 17.13 | 0 |
| 08 Jan 19 |
17.12500 +0.00 |
17.14 | 16.80 | 17.13 | 36,699 |
| 07 Jan 19 |
17.12500 +0.50 |
17.59 | 16.28 | 16.63 | 495,490 |
| 04 Jan 19 |
16.62500 +1.13 |
16.64 | 15.41 | 15.50 | 170,367 |
| 03 Jan 19 |
15.50000 +0.00 |
15.77 | 15.10 | 15.50 | 19,500 |
| 02 Jan 19 |
15.50000 -0.38 |
16.00 | 15.50 | 15.88 | 57,596 |
| 31 Dec 18 |
15.87500 -0.25 |
16.02 | 15.88 | 16.02 | 13,123 |
| 28 Dec 18 |
16.12500 +0.00 |
16.13 | 16.02 | 16.13 | 3,957 |
| 27 Dec 18 |
16.12500 +0.00 |
16.13 | 16.02 | 16.13 | 1,491 |
| 24 Dec 18 |
16.12500 +0.05 |
16.13 | 16.02 | 16.13 | 4,192 |
| 21 Dec 18 |
16.07500 +0.13 |
16.19 | 16.00 | 16.00 | 131,175 |
| 20 Dec 18 |
15.95000 -0.43 |
16.23 | 15.95 | 16.23 | 135,050 |
| 19 Dec 18 |
16.37500 +0.13 |
16.38 | 16.17 | 16.25 | 11,500 |
| 18 Dec 18 |
16.25000 -0.25 |
16.67 | 16.17 | 16.50 | 138,007 |
| 17 Dec 18 |
16.50000 +0.00 |
16.50 | 16.27 | 16.50 | 35,665 |
| 14 Dec 18 |
16.50000 -0.38 |
16.90 | 16.06 | 16.88 | 218,646 |
| 13 Dec 18 |
16.87500 +0.13 |
16.95 | 16.88 | 16.88 | 39,189 |
| 12 Dec 18 |
16.75000 -0.13 |
16.80 | 16.55 | 16.80 | 61,477 |
| 11 Dec 18 |
16.87500 -0.63 |
17.83 | 16.67 | 17.50 | 528,626 |
| 10 Dec 18 |
17.50000 -1.63 |
19.00 | 17.05 | 19.00 | 249,719 |
| 07 Dec 18 |
19.12500 +0.00 |
19.13 | 18.75 | 19.13 | 11,000 |
| 06 Dec 18 |
19.12500 +0.00 |
19.13 | 18.75 | 19.13 | 2,500 |
| 05 Dec 18 |
19.12500 +0.00 |
19.13 | 18.75 | 19.13 | 55,156 |
| 04 Dec 18 |
19.12500 +0.00 |
19.50 | 18.75 | 19.13 | 66,650 |
| 03 Dec 18 |
19.12500 -0.63 |
19.69 | 18.35 | 19.69 | 254,936 |
| 30 Nov 18 |
19.75000 +0.00 |
19.75 | 19.52 | 19.75 | 2,358 |
| 29 Nov 18 |
19.75000 +0.00 |
19.75 | 19.50 | 19.75 | 68,360 |
| 28 Nov 18 |
19.75000 +0.00 |
20.00 | 19.50 | 19.75 | 95,065 |
| 27 Nov 18 |
19.75000 +0.00 |
19.75 | 19.52 | 19.75 | 51,165 |
| 26 Nov 18 |
19.75000 +0.00 |
19.75 | 19.50 | 19.75 | 57,927 |
| 23 Nov 18 |
19.75000 +0.10 |
19.75 | 19.30 | 19.65 | 100,149 |
| 22 Nov 18 |
19.65000 +0.00 |
19.79 | 19.11 | 19.65 | 341,058 |
| 21 Nov 18 |
19.65000 -1.85 |
21.50 | 18.97 | 20.90 | 1,793,493 |
| 20 Nov 18 |
21.50000 +0.40 |
22.10 | 21.29 | 22.10 | 147,293 |
| 19 Nov 18 |
21.10000 -0.40 |
22.00 | 21.06 | 21.50 | 158,940 |
| 16 Nov 18 |
21.50000 +0.70 |
22.00 | 21.40 | 21.40 | 31,498 |
| 15 Nov 18 |
20.80000 -0.40 |
21.38 | 20.62 | 21.20 | 103,637 |
| 14 Nov 18 |
21.20000 -0.80 |
22.50 | 20.65 | 22.00 | 153,671 |
| 13 Nov 18 |
22.00000 -0.30 |
23.00 | 21.62 | 22.30 | 24,500 |
| 12 Nov 18 |
22.30000 -0.20 |
22.67 | 22.10 | 22.50 | 15,434 |
| 09 Nov 18 |
22.50000 -0.50 |
22.73 | 22.00 | 22.73 | 168,994 |
| 08 Nov 18 |
23.00000 +0.00 |
23.00 | 22.16 | 23.00 | 47,177 |
| 07 Nov 18 |
23.00000 +0.00 |
23.00 | 22.16 | 23.00 | 13,812 |
| 06 Nov 18 |
23.00000 -0.25 |
23.89 | 22.27 | 23.50 | 37,546 |
| 05 Nov 18 |
23.25000 +0.50 |
23.60 | 23.05 | 23.05 | 66,221 |
| 02 Nov 18 |
22.75000 +0.25 |
23.25 | 22.14 | 22.50 | 114,227 |
| 01 Nov 18 |
22.50000 -0.75 |
22.70 | 22.10 | 22.70 | 165,163 |
| 31 Oct 18 |
23.25000 +1.00 |
23.25 | 22.28 | 22.28 | 306,663 |
| 30 Oct 18 |
22.25000 +0.00 |
22.59 | 21.51 | 22.25 | 161,894 |
| 29 Oct 18 |
22.25000 +0.50 |
22.59 | 21.52 | 21.75 | 181,650 |
| 26 Oct 18 |
21.75000 -0.75 |
22.66 | 21.00 | 22.50 | 62,900 |
| 25 Oct 18 |
22.50000 -1.25 |
23.56 | 22.35 | 23.56 | 99,402 |
| 24 Oct 18 |
23.75000 +0.00 |
23.75 | 23.51 | 23.75 | 10,000 |
| 23 Oct 18 |
23.75000 -0.75 |
24.59 | 23.40 | 24.25 | 102,298 |
| 22 Oct 18 |
24.50000 +1.00 |
25.73 | 23.30 | 23.50 | 214,217 |
| 19 Oct 18 |
23.50000 +1.25 |
23.80 | 21.88 | 22.25 | 168,140 |
| 18 Oct 18 |
22.25000 +0.25 |
22.30 | 21.88 | 22.00 | 23,761 |
| 17 Oct 18 |
22.00000 +0.25 |
22.48 | 22.00 | 22.00 | 13,797 |
| 16 Oct 18 |
21.75000 -0.75 |
22.49 | 20.50 | 22.49 | 92,858 |
| 15 Oct 18 |
22.50000 +0.00 |
22.68 | 22.05 | 22.50 | 49,663 |
| 12 Oct 18 |
22.50000 +0.00 |
22.50 | 22.38 | 22.50 | 4,700 |
| 11 Oct 18 |
22.50000 +1.50 |
22.98 | 20.30 | 20.75 | 404,325 |
| 10 Oct 18 |
21.00000 +0.00 |
21.30 | 20.67 | 21.00 | 24,200 |
| 09 Oct 18 |
21.00000 -0.50 |
21.65 | 20.50 | 21.50 | 104,305 |
| 08 Oct 18 |
21.50000 +0.00 |
22.20 | 21.20 | 22.00 | 120,140 |
| 05 Oct 18 |
21.50000 +0.50 |
21.75 | 20.30 | 20.50 | 96,148 |
| 04 Oct 18 |
21.00000 -0.50 |
21.80 | 21.00 | 21.50 | 355,791 |
| 03 Oct 18 |
21.50000 -0.50 |
22.00 | 21.00 | 21.75 | 176,501 |
| 02 Oct 18 |
22.00000 +0.00 |
22.00 | 22.00 | 22.00 | 0 |
| 01 Oct 18 |
22.00000 -0.25 |
22.00 | 21.66 | 22.00 | 22,466 |
| 28 Sep 18 |
22.25000 -0.25 |
22.49 | 21.00 | 22.49 | 141,757 |
| 27 Sep 18 |
22.50000 -0.75 |
22.65 | 22.11 | 22.65 | 154,447 |
| 26 Sep 18 |
23.25000 -0.25 |
23.35 | 23.00 | 23.35 | 30,411 |
| 25 Sep 18 |
23.50000 +1.00 |
23.59 | 22.16 | 22.50 | 80,039 |
| 24 Sep 18 |
22.50000 +0.25 |
22.80 | 21.52 | 22.25 | 31,738 |
| 21 Sep 18 |
22.25000 +0.00 |
22.40 | 21.50 | 22.25 | 40,457 |
| 20 Sep 18 |
22.25000 +0.00 |
22.25 | 21.60 | 22.25 | 12,681 |
| 19 Sep 18 |
22.25000 +0.00 |
22.40 | 21.60 | 22.25 | 58,368 |
| 18 Sep 18 |
22.25000 +0.00 |
22.49 | 21.60 | 22.25 | 38,602 |
| 17 Sep 18 |
22.25000 +1.10 |
22.60 | 21.15 | 21.15 | 333,151 |
| 14 Sep 18 |
21.15000 -2.35 |
22.99 | 21.00 | 22.75 | 247,793 |
| 13 Sep 18 |
23.50000 +0.25 |
23.57 | 22.02 | 23.25 | 89,369 |
| 12 Sep 18 |
23.25000 +0.00 |
23.68 | 22.52 | 23.25 | 28,877 |
| 11 Sep 18 |
23.25000 -0.25 |
24.18 | 22.52 | 23.50 | 12,593 |
| 10 Sep 18 |
23.50000 +0.00 |
23.50 | 22.61 | 23.50 | 50,160 |
| 07 Sep 18 |
23.50000 +0.00 |
24.48 | 23.02 | 23.50 | 70,787 |
| 06 Sep 18 |
23.50000 +0.00 |
24.45 | 22.52 | 23.50 | 67,925 |
| 05 Sep 18 |
23.50000 -0.50 |
24.45 | 23.50 | 24.00 | 14,259 |
| 04 Sep 18 |
24.00000 +0.00 |
24.70 | 23.02 | 24.00 | 109,178 |
| 03 Sep 18 |
24.00000 +0.50 |
24.00 | 23.55 | 23.55 | 58,394 |
| 31 Aug 18 |
23.50000 +0.00 |
23.50 | 23.10 | 23.50 | 23,250 |
| 30 Aug 18 |
23.50000 -0.25 |
23.58 | 23.00 | 23.58 | 65,685 |
| 29 Aug 18 |
23.75000 -0.50 |
23.75 | 23.02 | 23.75 | 57,869 |
| 28 Aug 18 |
24.25000 +2.00 |
24.68 | 23.50 | 23.50 | 197,402 |
| 24 Aug 18 |
22.25000 -0.45 |
22.50 | 22.00 | 22.50 | 18,956 |
| 23 Aug 18 |
22.70000 +0.00 |
22.90 | 22.05 | 22.70 | 181,402 |
| 22 Aug 18 |
22.70000 +0.20 |
22.94 | 22.30 | 22.50 | 54,955 |
| 21 Aug 18 |
22.50000 -1.50 |
22.50 | 22.00 | 22.50 | 36,380 |
| 20 Aug 18 |
24.00000 +0.75 |
24.00 | 22.52 | 23.25 | 80,455 |
| 17 Aug 18 |
23.25000 +0.25 |
23.40 | 22.05 | 23.00 | 71,333 |
| 16 Aug 18 |
23.00000 -0.75 |
26.00 | 22.35 | 24.50 | 284,695 |
| 15 Aug 18 |
23.75000 +1.75 |
24.00 | 20.50 | 22.00 | 343,113 |
| 14 Aug 18 |
22.00000 -0.25 |
22.40 | 21.06 | 22.25 | 40,956 |
| 13 Aug 18 |
22.25000 +0.50 |
22.25 | 21.67 | 21.75 | 53,660 |
| 10 Aug 18 |
21.75000 +0.00 |
21.78 | 21.75 | 21.75 | 25,155 |
| 09 Aug 18 |
21.75000 +0.00 |
21.75 | 21.02 | 21.75 | 121,317 |
| 08 Aug 18 |
21.75000 -0.05 |
21.85 | 20.80 | 21.80 | 138,025 |
| 07 Aug 18 |
21.80000 +0.80 |
21.90 | 21.00 | 21.75 | 125,689 |
| 06 Aug 18 |
21.00000 -1.30 |
21.76 | 20.45 | 21.76 | 1,403,567 |
| 03 Aug 18 |
22.30000 +0.00 |
22.80 | 21.62 | 22.30 | 137,384 |
| 02 Aug 18 |
22.30000 -0.95 |
22.98 | 21.62 | 22.98 | 286,949 |
| 01 Aug 18 |
23.25000 -0.50 |
23.83 | 22.00 | 23.70 | 162,202 |
| 31 Jul 18 |
23.75000 -0.25 |
25.33 | 23.55 | 24.00 | 320,985 |
| 30 Jul 18 |
24.00000 +1.00 |
24.99 | 23.05 | 23.25 | 267,906 |
| 27 Jul 18 |
23.00000 +1.75 |
23.29 | 20.11 | 21.25 | 877,034 |
| 26 Jul 18 |
21.25000 -0.25 |
22.48 | 21.02 | 21.50 | 631,099 |
| 25 Jul 18 |
21.50000 -0.65 |
21.98 | 21.00 | 21.98 | 471,571 |
| 24 Jul 18 |
22.15000 +0.00 |
22.15 | 21.51 | 22.15 | 111,420 |
| 23 Jul 18 |
22.15000 -0.85 |
22.60 | 21.62 | 22.60 | 570,816 |
| 20 Jul 18 |
23.00000 -0.45 |
23.00 | 22.50 | 23.00 | 419,743 |
| 19 Jul 18 |
23.45000 +0.75 |
23.70 | 22.67 | 22.70 | 113,406 |
| 18 Jul 18 |
22.70000 -0.80 |
23.20 | 22.69 | 23.20 | 40,497 |
| 17 Jul 18 |
23.50000 -0.75 |
23.88 | 22.75 | 23.88 | 92,181 |
| 16 Jul 18 |
24.25000 +0.25 |
24.29 | 23.71 | 24.00 | 77,348 |
| 13 Jul 18 |
24.00000 -0.95 |
24.60 | 23.51 | 24.60 | 433,832 |
| 12 Jul 18 |
24.95000 +0.20 |
25.00 | 24.95 | 24.95 | 67,550 |
| 11 Jul 18 |
24.75000 -0.30 |
25.27 | 24.75 | 24.95 | 57,614 |
| 10 Jul 18 |
25.05000 +0.00 |
25.27 | 25.00 | 25.05 | 119,001 |
| 09 Jul 18 |
25.05000 -1.00 |
26.00 | 24.02 | 26.00 | 604,976 |
| 06 Jul 18 |
26.05000 +0.00 |
26.30 | 25.66 | 26.05 | 33,622 |
| 05 Jul 18 |
26.05000 +0.00 |
26.40 | 25.51 | 26.05 | 79,017 |
| 04 Jul 18 |
26.05000 -0.95 |
26.38 | 25.70 | 25.75 | 65,327 |
| 03 Jul 18 |
27.00000 -0.50 |
27.20 | 26.00 | 27.20 | 180,709 |
| 02 Jul 18 |
27.50000 -0.20 |
27.90 | 27.20 | 27.70 | 211,199 |
| 29 Jun 18 |
27.70000 -0.25 |
28.33 | 27.40 | 27.95 | 58,209 |
| 28 Jun 18 |
27.95000 -0.80 |
28.41 | 27.88 | 28.41 | 69,306 |
| 27 Jun 18 |
28.75000 +0.50 |
29.70 | 28.16 | 28.25 | 148,702 |
| 26 Jun 18 |
28.25000 +0.00 |
28.48 | 28.02 | 28.25 | 42,972 |
| 25 Jun 18 |
28.25000 +0.20 |
28.48 | 28.00 | 28.25 | 31,000 |
| 22 Jun 18 |
28.05000 +0.30 |
28.48 | 28.05 | 28.05 | 21,401 |
| 21 Jun 18 |
27.75000 +1.05 |
27.95 | 26.60 | 26.70 | 122,734 |
| 20 Jun 18 |
26.70000 -1.80 |
28.48 | 25.60 | 28.48 | 718,506 |
| 19 Jun 18 |
28.50000 -0.75 |
28.90 | 28.30 | 28.90 | 54,767 |
| 18 Jun 18 |
29.25000 -0.25 |
29.75 | 27.00 | 29.50 | 249,204 |
| 15 Jun 18 |
29.50000 +0.00 |
31.00 | 29.30 | 29.50 | 292,671 |
| 14 Jun 18 |
29.50000 +0.25 |
30.00 | 28.67 | 29.25 | 138,485 |
| 13 Jun 18 |
29.25000 +0.50 |
29.80 | 27.77 | 28.75 | 229,449 |
| 12 Jun 18 |
28.75000 +1.25 |
29.40 | 27.90 | 27.90 | 238,621 |
| 11 Jun 18 |
27.50000 +0.25 |
27.50 | 27.16 | 27.25 | 27,410 |
| 08 Jun 18 |
27.25000 -0.25 |
28.00 | 26.74 | 27.50 | 68,386 |
| 07 Jun 18 |
27.50000 +0.20 |
27.80 | 25.77 | 27.00 | 127,007 |
| 06 Jun 18 |
27.30000 +2.30 |
27.30 | 24.12 | 25.00 | 541,135 |
| 05 Jun 18 |
25.00000 +0.00 |
25.59 | 24.00 | 25.00 | 237,334 |
| 04 Jun 18 |
25.00000 +0.50 |
25.60 | 24.37 | 24.50 | 177,722 |
| 01 Jun 18 |
24.50000 +0.00 |
24.62 | 24.30 | 24.50 | 191,310 |
| 31 May 18 |
24.50000 -1.25 |
25.00 | 24.00 | 25.00 | 57,809 |
| 30 May 18 |
25.75000 +0.00 |
25.90 | 24.52 | 25.75 | 46,539 |
| 29 May 18 |
25.75000 +0.50 |
25.80 | 24.52 | 25.75 | 165,523 |
| 25 May 18 |
25.25000 -0.25 |
25.58 | 24.70 | 25.50 | 45,925 |
| 24 May 18 |
25.50000 -1.75 |
26.52 | 25.00 | 26.52 | 285,136 |
| 23 May 18 |
27.25000 +0.50 |
27.70 | 26.52 | 26.75 | 49,988 |
| 22 May 18 |
26.75000 +0.25 |
27.00 | 26.05 | 26.50 | 54,071 |
| 21 May 18 |
26.50000 -2.25 |
29.00 | 26.00 | 28.75 | 486,842 |
| 18 May 18 |
28.75000 +0.00 |
29.09 | 28.30 | 28.75 | 21,013 |
| 17 May 18 |
28.75000 +0.00 |
29.29 | 28.55 | 28.75 | 318,212 |
| 16 May 18 |
28.75000 -0.65 |
29.42 | 28.20 | 29.40 | 325,797 |
| 15 May 18 |
29.40000 -1.10 |
30.39 | 29.02 | 30.39 | 308,780 |
| 14 May 18 |
30.50000 +0.00 |
30.80 | 29.50 | 30.50 | 172,957 |
| 11 May 18 |
30.50000 -1.00 |
32.00 | 30.00 | 31.50 | 316,166 |
| 10 May 18 |
31.50000 +0.00 |
32.58 | 30.45 | 31.50 | 75,949 |
| 09 May 18 |
31.50000 -1.50 |
33.50 | 31.00 | 33.00 | 47,692 |
| 08 May 18 |
33.00000 +2.00 |
34.30 | 31.70 | 31.70 | 300,463 |
| 04 May 18 |
31.00000 +1.00 |
31.00 | 30.10 | 30.10 | 83,211 |
| 03 May 18 |
30.00000 +0.00 |
32.00 | 29.10 | 30.00 | 198,117 |
| 02 May 18 |
30.00000 -1.00 |
32.25 | 28.25 | 32.25 | 180,026 |
| 01 May 18 |
31.00000 -1.00 |
32.00 | 30.20 | 32.00 | 82,254 |
| 30 Apr 18 |
32.00000 -1.00 |
34.58 | 30.35 | 33.50 | 243,104 |
| 27 Apr 18 |
33.00000 +3.50 |
34.00 | 29.12 | 29.50 | 305,056 |
| 26 Apr 18 |
29.50000 +1.25 |
30.50 | 27.65 | 28.25 | 191,229 |
| 25 Apr 18 |
28.25000 +1.25 |
30.00 | 26.10 | 27.00 | 256,176 |
| 24 Apr 18 |
27.00000 +1.25 |
27.40 | 24.02 | 26.25 | 372,251 |
| 23 Apr 18 |
25.75000 +0.00 |
25.75 | 25.52 | 25.75 | 10,138 |
| 20 Apr 18 |
25.75000 +3.00 |
26.00 | 23.02 | 24.00 | 514,829 |
| 19 Apr 18 |
22.75000 -1.00 |
23.70 | 22.00 | 23.70 | 60,430 |
| 18 Apr 18 |
23.75000 +0.00 |
25.00 | 22.50 | 23.75 | 141,207 |
| 17 Apr 18 |
23.75000 +1.00 |
24.88 | 23.20 | 24.00 | 105,618 |
| 16 Apr 18 |
22.75000 +0.00 |
22.86 | 22.00 | 22.75 | 59,137 |
| 13 Apr 18 |
22.75000 -0.50 |
22.88 | 22.00 | 22.88 | 82,337 |
| 12 Apr 18 |
23.25000 +2.00 |
23.25 | 21.25 | 21.25 | 85,993 |
| 11 Apr 18 |
21.25000 -0.50 |
22.25 | 21.02 | 21.75 | 62,530 |
| 10 Apr 18 |
21.75000 -1.00 |
23.20 | 21.15 | 22.75 | 173,824 |
| 09 Apr 18 |
22.75000 -0.25 |
23.60 | 22.00 | 23.00 | 127,732 |
| 06 Apr 18 |
23.00000 +0.00 |
23.50 | 22.26 | 23.00 | 54,770 |
| 05 Apr 18 |
23.00000 +0.50 |
23.52 | 22.30 | 22.50 | 145,795 |
| 04 Apr 18 |
22.50000 -1.00 |
23.40 | 22.10 | 23.40 | 274,330 |
| 03 Apr 18 |
23.50000 -0.75 |
24.00 | 23.00 | 24.00 | 86,995 |
| 29 Mar 18 |
24.25000 -0.75 |
24.75 | 23.60 | 24.75 | 79,797 |
| 28 Mar 18 |
25.00000 -0.50 |
25.00 | 24.00 | 25.00 | 48,006 |
| 27 Mar 18 |
25.50000 +0.00 |
25.50 | 24.52 | 25.50 | 10,918 |
| 26 Mar 18 |
25.50000 +0.00 |
25.50 | 24.66 | 25.50 | 34,230 |
| 23 Mar 18 |
25.50000 +0.50 |
25.50 | 24.52 | 25.00 | 26,801 |
| 22 Mar 18 |
25.00000 +0.00 |
25.00 | 24.52 | 25.00 | 33,739 |
| 21 Mar 18 |
25.00000 +0.00 |
25.10 | 24.50 | 25.00 | 23,564 |
| 20 Mar 18 |
25.00000 +0.00 |
25.10 | 25.00 | 25.00 | 18,527 |
| 19 Mar 18 |
25.00000 +0.00 |
25.20 | 25.00 | 25.00 | 17,897 |
| 16 Mar 18 |
25.00000 +0.00 |
25.27 | 24.50 | 25.00 | 25,243 |
| 15 Mar 18 |
25.00000 +0.75 |
25.48 | 24.48 | 24.48 | 107,384 |
| 14 Mar 18 |
24.25000 +0.00 |
24.35 | 24.20 | 24.25 | 15,266 |
| 13 Mar 18 |
24.25000 +0.00 |
24.48 | 24.25 | 24.25 | 44,358 |
| 12 Mar 18 |
24.25000 -0.25 |
24.70 | 24.20 | 24.50 | 94,755 |
| 09 Mar 18 |
24.50000 +0.00 |
24.77 | 24.02 | 24.77 | 73,770 |
| 08 Mar 18 |
24.50000 +0.00 |
24.77 | 24.30 | 24.50 | 26,706 |
| 07 Mar 18 |
24.50000 -0.75 |
25.25 | 24.00 | 25.25 | 175,436 |
| 06 Mar 18 |
25.25000 +1.75 |
25.80 | 23.22 | 23.50 | 430,239 |
| 05 Mar 18 |
23.50000 -0.50 |
24.30 | 23.17 | 23.50 | 169,863 |
| 02 Mar 18 |
24.00000 +0.00 |
24.00 | 23.10 | 24.00 | 110,005 |
| 01 Mar 18 |
24.00000 +0.00 |
24.50 | 23.02 | 23.50 | 371,357 |
| 28 Feb 18 |
24.00000 +0.50 |
24.00 | 23.02 | 23.50 | 236,973 |
| 27 Feb 18 |
23.50000 +0.00 |
23.93 | 23.00 | 23.50 | 110,209 |
| 26 Feb 18 |
23.50000 -1.00 |
24.75 | 22.50 | 24.50 | 298,909 |
| 23 Feb 18 |
24.50000 +0.00 |
24.75 | 24.00 | 24.50 | 13,281 |
| 22 Feb 18 |
24.50000 +0.10 |
24.80 | 24.00 | 24.40 | 227,994 |
| 21 Feb 18 |
24.40000 +0.40 |
24.70 | 24.11 | 24.70 | 39,623 |
| 20 Feb 18 |
24.00000 -0.75 |
25.23 | 24.00 | 24.75 | 129,736 |
| 19 Feb 18 |
24.75000 +0.00 |
24.90 | 24.15 | 24.75 | 43,561 |
| 16 Feb 18 |
24.75000 -0.25 |
25.25 | 24.00 | 25.00 | 350,672 |
| 15 Feb 18 |
25.00000 +0.00 |
25.25 | 23.50 | 25.00 | 108,007 |
| 14 Feb 18 |
25.00000 -0.55 |
25.70 | 24.00 | 25.55 | 95,664 |
| 13 Feb 18 |
25.55000 -0.70 |
25.70 | 25.05 | 25.70 | 33,366 |
| 12 Feb 18 |
26.25000 +0.00 |
26.25 | 25.90 | 26.25 | 1,115 |
| 09 Feb 18 |
26.25000 +0.00 |
26.40 | 25.52 | 26.25 | 16,593 |
| 08 Feb 18 |
26.25000 +0.00 |
26.25 | 25.52 | 26.25 | 136,841 |
| 07 Feb 18 |
26.25000 +0.75 |
26.80 | 25.50 | 25.50 | 163,118 |
| 06 Feb 18 |
25.50000 -1.50 |
26.50 | 25.02 | 26.00 | 109,458 |
| 05 Feb 18 |
27.00000 +0.00 |
27.00 | 26.06 | 27.00 | 4,000 |
| 02 Feb 18 |
27.00000 +0.00 |
27.00 | 26.06 | 27.00 | 0 |
| 01 Feb 18 |
27.00000 -0.50 |
27.60 | 26.20 | 27.60 | 58,936 |
| 31 Jan 18 |
27.50000 +0.00 |
28.00 | 25.50 | 27.50 | 193,571 |
| 30 Jan 18 |
27.50000 -0.25 |
27.50 | 27.02 | 27.50 | 108,644 |
| 29 Jan 18 |
27.75000 +0.75 |
27.85 | 27.02 | 27.02 | 156,356 |
| 26 Jan 18 |
27.00000 -0.75 |
27.48 | 26.50 | 27.48 | 72,053 |
| 25 Jan 18 |
27.75000 +0.00 |
28.10 | 27.00 | 27.75 | 1,355 |
| 24 Jan 18 |
27.75000 -0.25 |
28.10 | 27.75 | 28.00 | 5,660 |
| 23 Jan 18 |
28.00000 -1.00 |
28.90 | 27.20 | 28.90 | 45,515 |
| 22 Jan 18 |
29.00000 -0.75 |
29.38 | 28.00 | 29.38 | 75,281 |
| 19 Jan 18 |
29.75000 -0.50 |
30.30 | 29.75 | 30.25 | 58,300 |
| 18 Jan 18 |
30.25000 -0.10 |
30.25 | 30.00 | 30.25 | 68,773 |
| 17 Jan 18 |
30.35000 -0.15 |
30.80 | 30.25 | 30.80 | 356,653 |
| 16 Jan 18 |
30.50000 +3.00 |
31.80 | 27.90 | 27.90 | 551,843 |
| 15 Jan 18 |
27.50000 -2.25 |
29.40 | 27.10 | 29.40 | 227,223 |
| 12 Jan 18 |
29.75000 -0.25 |
30.10 | 28.75 | 30.00 | 111,520 |
| 11 Jan 18 |
30.00000 +0.20 |
30.18 | 29.10 | 29.80 | 99,933 |
| 10 Jan 18 |
29.80000 -0.75 |
30.98 | 29.42 | 30.55 | 177,000 |
| 09 Jan 18 |
30.55000 +2.15 |
30.55 | 27.26 | 28.40 | 317,243 |
| 08 Jan 18 |
28.40000 +2.40 |
28.40 | 26.50 | 26.50 | 239,951 |
| 05 Jan 18 |
26.00000 +0.00 |
26.60 | 25.20 | 26.00 | 146,258 |
| 04 Jan 18 |
26.00000 -0.50 |
26.95 | 25.20 | 26.50 | 44,033 |
| 03 Jan 18 |
26.50000 -0.75 |
27.00 | 25.52 | 27.00 | 53,998 |
| 02 Jan 18 |
27.25000 +0.00 |
27.25 | 26.00 | 27.25 | 61,868 |
| 29 Dec 17 |
27.25000 +0.00 |
27.25 | 27.25 | 27.25 | 2,483 |
| 28 Dec 17 |
27.25000 +0.00 |
27.25 | 27.25 | 27.25 | 65,797 |
| 27 Dec 17 |
27.25000 +0.00 |
27.25 | 27.25 | 27.25 | 73,969 |
| 22 Dec 17 |
27.25000 +1.00 |
27.25 | 27.25 | 27.25 | 95,949 |
| 21 Dec 17 |
26.25000 +0.50 |
26.25 | 26.25 | 26.25 | 71,475 |
| 20 Dec 17 |
25.75000 -0.50 |
25.75 | 25.75 | 25.75 | 119,012 |
| 19 Dec 17 |
26.25000 +1.25 |
26.25 | 26.25 | 26.25 | 129,619 |
| 18 Dec 17 |
25.00000 -1.38 |
25.00 | 25.00 | 25.00 | 621,494 |
| 15 Dec 17 |
26.37500 -0.13 |
26.38 | 26.38 | 26.38 | 254,115 |
| 14 Dec 17 |
26.50000 +0.00 |
26.50 | 26.50 | 26.50 | 38,480 |
| 13 Dec 17 |
26.50000 +0.25 |
26.50 | 26.50 | 26.50 | 15,172 |
| 12 Dec 17 |
26.25000 -0.25 |
26.25 | 26.00 | 26.25 | 271,564 |
| 11 Dec 17 |
26.50000 -0.50 |
26.50 | 26.50 | 26.50 | 174,287 |
| 08 Dec 17 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 16,160 |
| 07 Dec 17 |
27.00000 -0.25 |
27.00 | 27.00 | 27.00 | 27,560 |
| 06 Dec 17 |
27.25000 +0.13 |
27.25 | 27.25 | 27.25 | 156,485 |
| 05 Dec 17 |
27.12500 +0.00 |
27.13 | 27.13 | 27.13 | 12,134 |
| 04 Dec 17 |
27.12500 +0.00 |
27.13 | 27.13 | 27.13 | 31,022 |
| 01 Dec 17 |
27.12500 -0.88 |
27.13 | 27.13 | 27.13 | 322,755 |
| 30 Nov 17 |
28.00000 -0.50 |
28.48 | 27.40 | 28.48 | 60,751 |
| 29 Nov 17 |
28.50000 +1.50 |
28.50 | 27.02 | 27.02 | 175,470 |
| 28 Nov 17 |
27.00000 -1.38 |
28.49 | 25.75 | 28.38 | 734,980 |
| 27 Nov 17 |
28.37500 -0.63 |
28.80 | 28.00 | 28.80 | 61,338 |
| 24 Nov 17 |
29.00000 +0.00 |
30.80 | 28.00 | 29.00 | 238,384 |
| 23 Nov 17 |
29.00000 +0.00 |
30.20 | 28.20 | 29.50 | 96,174 |
| 22 Nov 17 |
29.00000 -1.00 |
29.85 | 28.50 | 29.85 | 156,793 |
| 21 Nov 17 |
30.00000 -1.00 |
30.80 | 29.20 | 30.80 | 38,733 |
| 20 Nov 17 |
31.00000 +0.00 |
31.20 | 30.20 | 31.00 | 48,440 |
| 17 Nov 17 |
31.00000 -0.25 |
31.40 | 30.20 | 31.25 | 54,299 |
| 16 Nov 17 |
31.25000 +0.75 |
31.70 | 30.35 | 30.50 | 112,911 |
| 15 Nov 17 |
30.50000 +0.50 |
31.75 | 30.10 | 30.10 | 98,351 |
| 14 Nov 17 |
30.00000 -1.00 |
31.50 | 29.40 | 31.50 | 162,453 |
| 13 Nov 17 |
31.00000 +0.00 |
31.00 | 30.02 | 31.00 | 104,711 |
| 10 Nov 17 |
31.00000 -0.50 |
31.00 | 30.22 | 31.00 | 36,509 |
| 09 Nov 17 |
31.50000 +0.50 |
32.50 | 30.11 | 32.00 | 303,587 |
| 08 Nov 17 |
31.00000 +0.25 |
31.00 | 30.75 | 30.75 | 249,405 |
| 07 Nov 17 |
30.75000 +0.00 |
31.00 | 30.00 | 30.75 | 807,854 |
| 06 Nov 17 |
30.75000 -0.50 |
31.00 | 30.00 | 31.00 | 143,009 |
| 03 Nov 17 |
31.25000 -0.25 |
31.77 | 29.50 | 31.50 | 654,222 |
| 02 Nov 17 |
31.50000 -1.50 |
35.73 | 30.52 | 33.50 | 702,427 |
| 01 Nov 17 |
33.00000 -0.75 |
33.88 | 32.02 | 33.75 | 55,821 |
| 31 Oct 17 |
33.75000 +0.00 |
34.20 | 33.25 | 33.75 | 491,131 |
| 30 Oct 17 |
33.75000 -0.25 |
34.22 | 33.33 | 34.00 | 84,231 |
| 27 Oct 17 |
34.00000 +0.00 |
34.00 | 33.30 | 34.00 | 50,339 |
| 26 Oct 17 |
34.00000 +2.00 |
34.13 | 31.83 | 32.25 | 302,795 |
| 25 Oct 17 |
32.00000 +0.00 |
32.89 | 31.02 | 32.00 | 128,954 |
| 24 Oct 17 |
32.00000 -0.75 |
33.50 | 31.02 | 32.00 | 200,278 |
| 20 Oct 17 |
32.75000 -0.25 |
32.75 | 31.19 | 32.75 | 193,939 |
| 19 Oct 17 |
33.00000 -0.25 |
33.00 | 32.00 | 33.00 | 68,472 |
| 18 Oct 17 |
33.25000 +0.50 |
33.40 | 32.65 | 32.75 | 235,405 |
| 17 Oct 17 |
32.75000 -0.25 |
33.50 | 31.60 | 33.00 | 210,251 |
| 16 Oct 17 |
33.00000 +1.25 |
33.40 | 32.06 | 32.06 | 111,941 |
| 13 Oct 17 |
31.75000 +0.75 |
32.45 | 30.70 | 31.00 | 71,130 |
| 12 Oct 17 |
31.00000 -1.00 |
32.10 | 30.68 | 32.00 | 245,430 |
| 11 Oct 17 |
32.00000 -0.75 |
32.50 | 31.65 | 32.50 | 532,421 |
| 10 Oct 17 |
32.75000 +0.00 |
32.90 | 31.80 | 32.75 | 233,239 |
| 09 Oct 17 |
32.75000 +0.00 |
33.44 | 32.30 | 32.75 | 58,509 |
| 06 Oct 17 |
32.75000 +0.50 |
33.44 | 31.00 | 32.25 | 847,647 |
| 05 Oct 17 |
32.25000 -0.50 |
33.00 | 31.50 | 32.75 | 90,651 |
| 04 Oct 17 |
32.75000 +0.50 |
33.00 | 31.50 | 32.25 | 159,622 |
| 03 Oct 17 |
32.25000 -1.00 |
33.38 | 31.60 | 33.25 | 273,433 |
| 02 Oct 17 |
33.25000 -0.50 |
33.50 | 32.00 | 33.50 | 142,881 |
| 29 Sep 17 |
33.75000 +0.00 |
34.15 | 33.00 | 33.75 | 102,624 |
| 28 Sep 17 |
33.75000 -0.50 |
34.20 | 33.02 | 34.20 | 74,571 |
| 27 Sep 17 |
34.25000 -1.00 |
34.99 | 33.50 | 34.99 | 47,659 |
| 26 Sep 17 |
35.25000 +0.75 |
35.90 | 33.00 | 34.50 | 400,618 |
| 25 Sep 17 |
34.50000 -1.25 |
35.30 | 33.50 | 35.30 | 316,499 |
| 22 Sep 17 |
35.75000 -1.00 |
36.50 | 35.00 | 36.50 | 301,629 |
| 21 Sep 17 |
36.75000 -0.50 |
39.50 | 36.00 | 39.00 | 658,406 |
| 20 Sep 17 |
37.25000 -0.25 |
37.40 | 36.51 | 37.40 | 87,793 |
| 19 Sep 17 |
37.50000 -0.50 |
38.39 | 35.88 | 38.00 | 489,473 |
| 18 Sep 17 |
38.00000 +3.00 |
38.69 | 34.00 | 35.00 | 620,681 |
| 15 Sep 17 |
35.00000 -2.00 |
36.53 | 34.81 | 36.53 | 179,650 |
| 14 Sep 17 |
37.00000 +1.75 |
37.30 | 35.65 | 36.25 | 229,995 |
| 13 Sep 17 |
35.25000 +2.75 |
35.97 | 31.15 | 32.50 | 1,108,192 |
| 12 Sep 17 |
32.50000 -0.25 |
33.00 | 31.50 | 32.75 | 192,059 |
| 11 Sep 17 |
32.75000 +0.50 |
33.00 | 31.71 | 32.25 | 132,173 |
| 08 Sep 17 |
32.25000 -1.50 |
33.74 | 31.50 | 33.74 | 147,231 |
| 07 Sep 17 |
33.75000 +1.50 |
34.20 | 31.85 | 32.25 | 313,350 |
| 06 Sep 17 |
32.25000 +1.00 |
32.90 | 30.67 | 31.25 | 307,055 |
| 05 Sep 17 |
31.25000 +1.75 |
31.95 | 29.89 | 29.89 | 318,640 |
| 04 Sep 17 |
29.50000 -1.50 |
31.00 | 29.00 | 31.00 | 527,503 |
| 01 Sep 17 |
31.00000 +0.00 |
31.00 | 30.05 | 31.00 | 24,919 |
| 31 Aug 17 |
31.00000 +0.50 |
32.00 | 30.02 | 30.50 | 74,711 |
| 30 Aug 17 |
30.50000 +0.00 |
30.50 | 30.02 | 30.50 | 40,113 |
| 29 Aug 17 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 89,210 |
| 25 Aug 17 |
30.50000 +0.25 |
31.14 | 30.10 | 30.25 | 255,366 |
| 24 Aug 17 |
30.25000 -1.25 |
31.10 | 29.50 | 31.10 | 650,491 |
| 23 Aug 17 |
31.50000 +0.38 |
31.60 | 31.00 | 31.13 | 134,426 |
| 22 Aug 17 |
31.12500 -0.63 |
31.69 | 31.13 | 31.69 | 32,345 |
| 21 Aug 17 |
31.75000 +0.50 |
32.00 | 31.50 | 31.50 | 48,681 |
| 18 Aug 17 |
31.25000 -1.50 |
32.00 | 31.00 | 31.75 | 444,762 |
| 17 Aug 17 |
32.75000 +0.00 |
32.75 | 31.75 | 32.75 | 333,031 |
| 16 Aug 17 |
32.75000 +0.00 |
33.00 | 32.30 | 32.75 | 93,537 |
| 15 Aug 17 |
32.75000 +0.00 |
32.75 | 32.00 | 32.75 | 64,697 |
| 14 Aug 17 |
32.75000 +0.00 |
32.97 | 32.10 | 32.75 | 62,035 |
| 11 Aug 17 |
32.75000 +0.00 |
32.75 | 32.00 | 32.75 | 10,000 |
| 10 Aug 17 |
32.75000 -0.50 |
33.00 | 32.27 | 33.00 | 34,042 |
| 09 Aug 17 |
33.25000 +0.00 |
33.50 | 32.52 | 33.25 | 38,479 |
| 08 Aug 17 |
33.25000 +0.00 |
33.25 | 32.52 | 33.25 | 46,867 |
| 07 Aug 17 |
33.25000 +0.50 |
34.25 | 32.50 | 34.00 | 61,488 |
| 04 Aug 17 |
32.75000 -0.50 |
33.20 | 32.00 | 33.20 | 552,404 |
| 03 Aug 17 |
33.25000 -0.25 |
33.73 | 33.00 | 33.50 | 24,650 |
| 02 Aug 17 |
33.50000 +0.25 |
33.80 | 32.88 | 33.25 | 270,780 |
| 01 Aug 17 |
33.25000 -0.50 |
33.40 | 32.60 | 33.40 | 154,464 |
| 31 Jul 17 |
33.75000 +2.25 |
33.75 | 32.52 | 32.75 | 291,226 |
| 28 Jul 17 |
31.50000 +0.00 |
31.80 | 31.00 | 31.50 | 159,068 |
| 27 Jul 17 |
31.50000 -1.00 |
32.40 | 31.00 | 32.40 | 234,435 |
| 26 Jul 17 |
32.50000 +0.00 |
32.60 | 32.00 | 32.50 | 101,012 |
| 25 Jul 17 |
32.50000 -1.00 |
33.00 | 31.66 | 33.00 | 276,459 |
| 24 Jul 17 |
33.50000 +0.25 |
33.50 | 32.67 | 33.25 | 206,001 |
| 21 Jul 17 |
33.25000 -0.75 |
34.00 | 32.60 | 34.00 | 136,051 |
| 20 Jul 17 |
34.00000 -0.25 |
34.40 | 33.10 | 34.25 | 305,472 |
| 19 Jul 17 |
34.25000 -0.63 |
35.00 | 34.00 | 34.88 | 887,592 |
| 18 Jul 17 |
34.87500 +0.00 |
35.10 | 34.50 | 34.50 | 132,807 |
| 17 Jul 17 |
34.87500 +0.50 |
35.00 | 34.50 | 34.50 | 313,145 |
| 14 Jul 17 |
34.37500 +0.00 |
34.69 | 34.20 | 34.38 | 185,283 |
| 13 Jul 17 |
34.37500 -0.38 |
34.85 | 34.05 | 34.75 | 212,897 |
| 12 Jul 17 |
34.75000 +1.50 |
34.90 | 33.40 | 33.40 | 294,779 |
| 11 Jul 17 |
33.25000 -0.75 |
33.70 | 33.00 | 33.70 | 159,098 |
| 10 Jul 17 |
34.00000 -0.75 |
34.89 | 33.50 | 34.75 | 181,633 |
| 07 Jul 17 |
34.75000 +0.00 |
35.00 | 34.50 | 34.75 | 281,005 |
| 06 Jul 17 |
34.75000 +0.00 |
35.00 | 34.50 | 34.75 | 51,281 |
| 05 Jul 17 |
34.75000 +0.50 |
35.00 | 33.55 | 34.25 | 256,186 |
| 04 Jul 17 |
34.25000 -1.00 |
34.95 | 33.00 | 34.95 | 127,598 |
| 03 Jul 17 |
35.25000 +0.00 |
35.50 | 34.22 | 35.25 | 358,319 |
| 30 Jun 17 |
35.25000 +1.25 |
36.00 | 33.50 | 34.00 | 455,152 |
| 29 Jun 17 |
34.00000 -0.75 |
35.35 | 33.60 | 34.75 | 97,564 |
| 28 Jun 17 |
34.75000 -0.75 |
35.70 | 34.03 | 35.50 | 106,107 |
| 27 Jun 17 |
35.50000 +0.00 |
36.00 | 34.10 | 35.50 | 66,554 |
| 26 Jun 17 |
35.50000 -1.50 |
37.50 | 34.40 | 37.00 | 114,062 |
| 23 Jun 17 |
37.00000 +1.00 |
37.59 | 35.24 | 36.00 | 151,187 |
| 22 Jun 17 |
36.00000 -0.25 |
36.90 | 35.11 | 36.25 | 61,324 |
| 21 Jun 17 |
36.25000 +0.25 |
36.98 | 34.20 | 36.00 | 183,129 |
| 20 Jun 17 |
36.00000 +0.00 |
36.00 | 35.00 | 36.00 | 96,292 |
| 19 Jun 17 |
36.00000 -1.00 |
37.40 | 35.30 | 37.00 | 93,506 |
| 16 Jun 17 |
37.00000 +1.50 |
37.90 | 35.15 | 35.50 | 148,773 |
| 15 Jun 17 |
35.50000 -1.63 |
37.20 | 35.00 | 37.13 | 156,706 |
| 14 Jun 17 |
37.12500 -0.88 |
40.00 | 36.20 | 38.50 | 521,359 |
| 13 Jun 17 |
38.00000 +2.00 |
39.45 | 35.90 | 36.00 | 474,796 |
| 12 Jun 17 |
36.00000 +2.25 |
36.20 | 33.60 | 35.50 | 481,569 |
| 09 Jun 17 |
33.75000 -0.50 |
35.40 | 33.50 | 34.00 | 518,982 |
| 08 Jun 17 |
34.25000 -1.75 |
36.11 | 33.52 | 36.00 | 535,019 |
| 07 Jun 17 |
36.00000 +0.00 |
37.40 | 35.63 | 37.25 | 128,368 |
| 06 Jun 17 |
36.00000 -1.00 |
36.90 | 33.60 | 36.90 | 338,064 |
| 05 Jun 17 |
37.00000 -0.75 |
37.59 | 36.98 | 37.59 | 136,310 |
| 02 Jun 17 |
37.75000 +0.75 |
38.17 | 37.25 | 37.25 | 89,146 |
| 01 Jun 17 |
37.00000 -1.25 |
37.73 | 36.50 | 37.73 | 182,235 |
| 31 May 17 |
38.25000 +0.00 |
38.50 | 37.00 | 38.25 | 102,721 |
| 30 May 17 |
38.25000 -0.50 |
38.90 | 37.01 | 38.75 | 98,798 |
| 26 May 17 |
38.75000 +1.75 |
38.90 | 37.08 | 37.08 | 133,977 |
| 25 May 17 |
37.00000 -0.75 |
37.88 | 37.00 | 37.75 | 336,878 |
| 24 May 17 |
37.75000 -1.25 |
39.15 | 36.90 | 39.00 | 211,767 |
| 23 May 17 |
39.00000 +0.75 |
42.90 | 38.20 | 42.00 | 470,516 |
| 22 May 17 |
38.25000 +0.00 |
38.70 | 37.90 | 38.70 | 82,596 |
| 19 May 17 |
38.25000 +0.00 |
38.25 | 37.80 | 38.25 | 190,430 |
| 18 May 17 |
38.25000 +0.00 |
39.75 | 37.65 | 38.25 | 255,492 |
| 17 May 17 |
38.25000 -0.50 |
38.90 | 37.88 | 38.75 | 165,756 |
| 16 May 17 |
38.75000 -0.88 |
39.67 | 37.40 | 39.63 | 569,499 |
| 15 May 17 |
39.62500 -1.63 |
41.50 | 39.10 | 41.25 | 352,374 |
| 12 May 17 |
41.25000 +1.38 |
42.21 | 40.00 | 40.00 | 455,459 |
| 11 May 17 |
39.87500 +1.63 |
41.50 | 38.00 | 38.25 | 807,898 |
| 10 May 17 |
38.25000 +0.00 |
38.90 | 38.00 | 38.25 | 185,372 |
| 09 May 17 |
38.25000 +0.00 |
39.00 | 37.86 | 38.25 | 130,472 |
| 08 May 17 |
38.25000 -0.75 |
38.50 | 36.75 | 38.50 | 236,992 |
| 05 May 17 |
39.00000 -0.25 |
39.11 | 37.20 | 39.11 | 232,594 |
| 04 May 17 |
39.25000 -0.25 |
39.70 | 37.91 | 39.50 | 231,156 |
| 03 May 17 |
39.50000 -0.75 |
40.17 | 38.91 | 40.17 | 86,901 |
| 02 May 17 |
40.25000 -0.75 |
41.13 | 39.00 | 41.00 | 220,128 |
| 28 Apr 17 |
41.00000 +1.00 |
41.80 | 40.00 | 41.00 | 212,697 |
| 27 Apr 17 |
40.00000 -1.00 |
43.00 | 40.00 | 41.00 | 294,395 |
| 26 Apr 17 |
41.00000 +2.00 |
41.80 | 39.40 | 39.40 | 223,403 |
| 25 Apr 17 |
39.00000 +0.25 |
39.70 | 37.15 | 38.75 | 666,900 |
| 24 Apr 17 |
38.75000 -1.75 |
39.50 | 37.63 | 39.50 | 516,316 |
| 21 Apr 17 |
40.50000 -1.50 |
42.27 | 39.50 | 42.00 | 554,264 |
| 20 Apr 17 |
42.00000 +2.00 |
43.50 | 40.02 | 40.02 | 321,193 |
| 19 Apr 17 |
40.00000 -2.00 |
42.25 | 39.00 | 42.00 | 233,495 |
| 18 Apr 17 |
42.00000 -2.00 |
44.50 | 41.00 | 44.50 | 659,333 |
| 13 Apr 17 |
44.00000 -1.00 |
45.75 | 43.00 | 45.00 | 338,976 |
| 12 Apr 17 |
45.00000 -2.00 |
47.13 | 43.50 | 47.13 | 811,499 |
| 11 Apr 17 |
47.00000 +4.75 |
48.00 | 42.80 | 42.80 | 1,260,060 |
| 10 Apr 17 |
42.25000 +5.25 |
43.45 | 37.25 | 37.25 | 995,482 |
| 07 Apr 17 |
37.00000 +0.25 |
38.00 | 35.80 | 36.75 | 105,258 |
| 06 Apr 17 |
36.75000 +0.25 |
37.75 | 35.00 | 36.50 | 1,276,339 |
| 05 Apr 17 |
36.50000 -1.63 |
38.39 | 35.25 | 38.13 | 862,448 |
| 04 Apr 17 |
38.12500 -1.25 |
42.03 | 37.75 | 39.38 | 896,159 |
| 03 Apr 17 |
39.37500 -1.38 |
40.80 | 38.33 | 40.75 | 448,337 |
| 31 Mar 17 |
40.75000 -0.25 |
41.18 | 37.54 | 41.00 | 677,619 |
| 30 Mar 17 |
41.00000 -1.00 |
42.20 | 40.00 | 42.00 | 247,037 |
| 29 Mar 17 |
42.00000 -0.75 |
42.98 | 39.00 | 42.25 | 738,235 |
| 28 Mar 17 |
42.75000 +0.75 |
45.98 | 42.00 | 44.50 | 266,521 |
| 27 Mar 17 |
42.00000 -1.75 |
43.30 | 40.00 | 43.30 | 151,527 |
| 24 Mar 17 |
43.75000 -0.50 |
45.00 | 42.54 | 44.25 | 165,655 |
| 23 Mar 17 |
44.25000 +1.00 |
45.45 | 42.00 | 43.25 | 556,106 |
| 22 Mar 17 |
43.25000 -1.25 |
46.00 | 41.80 | 44.25 | 402,846 |
| 21 Mar 17 |
44.50000 -0.50 |
46.74 | 42.05 | 46.25 | 910,141 |
| 20 Mar 17 |
45.00000 +6.75 |
46.92 | 38.10 | 38.25 | 2,011,155 |
| 17 Mar 17 |
38.25000 +2.63 |
38.90 | 35.79 | 35.88 | 618,215 |
| 16 Mar 17 |
35.62500 +2.75 |
35.98 | 30.04 | 32.88 | 709,827 |
| 15 Mar 17 |
32.87500 -1.13 |
35.48 | 31.37 | 34.75 | 631,829 |
| 14 Mar 17 |
34.00000 -1.00 |
35.98 | 34.00 | 35.50 | 442,468 |
| 13 Mar 17 |
35.00000 -0.50 |
37.35 | 34.68 | 37.25 | 488,160 |
| 10 Mar 17 |
35.50000 -1.75 |
38.70 | 35.25 | 38.25 | 2,340,326 |
| 09 Mar 17 |
37.25000 +4.88 |
39.75 | 32.67 | 32.67 | 3,197,555 |
| 08 Mar 17 |
32.37500 +2.63 |
33.99 | 28.25 | 29.75 | 2,851,585 |
| 07 Mar 17 |
29.75000 +2.75 |
30.85 | 26.72 | 27.00 | 1,258,755 |
| 06 Mar 17 |
27.00000 +2.50 |
27.00 | 27.00 | 27.00 | 574,711 |
| 03 Mar 17 |
24.50000 -1.75 |
26.05 | 24.00 | 26.05 | 595,497 |
| 02 Mar 17 |
26.25000 +0.00 |
28.00 | 26.02 | 26.50 | 825,368 |
| 01 Mar 17 |
26.25000 +3.50 |
26.55 | 22.98 | 22.98 | 1,550,819 |
| 28 Feb 17 |
22.75000 -0.25 |
23.85 | 21.50 | 23.50 | 1,437,093 |
| 27 Feb 17 |
23.00000 -2.75 |
26.00 | 22.22 | 25.88 | 2,189,072 |
| 24 Feb 17 |
25.75000 +2.63 |
27.70 | 23.00 | 23.13 | 3,620,138 |
| 23 Feb 17 |
23.12500 +0.50 |
25.47 | 21.38 | 24.75 | 3,712,330 |
| 22 Feb 17 |
22.62500 +5.00 |
22.70 | 17.16 | 17.63 | 4,853,939 |
| 21 Feb 17 |
17.62500 +1.25 |
18.00 | 16.64 | 16.64 | 1,665,452 |
| 20 Feb 17 |
16.37500 +1.38 |
16.75 | 14.88 | 15.00 | 1,872,857 |
| 17 Feb 17 |
15.00000 +0.00 |
15.22 | 14.88 | 15.00 | 152,959 |
| 16 Feb 17 |
15.00000 -0.13 |
15.50 | 14.88 | 15.13 | 335,809 |
| 15 Feb 17 |
15.12500 -0.13 |
15.45 | 13.90 | 15.25 | 1,453,907 |
| 14 Feb 17 |
15.25000 -0.38 |
15.97 | 15.04 | 15.63 | 694,805 |
| 13 Feb 17 |
15.62500 +0.88 |
15.88 | 14.50 | 14.75 | 1,466,005 |
| 10 Feb 17 |
14.75000 -0.13 |
15.18 | 14.00 | 14.88 | 487,572 |
| 09 Feb 17 |
14.87500 +0.50 |
15.18 | 14.28 | 14.38 | 731,138 |
| 08 Feb 17 |
14.37500 -0.88 |
15.36 | 14.35 | 15.25 | 1,004,958 |
| 07 Feb 17 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 1,108,591 |
| 06 Feb 17 |
15.25000 -0.25 |
15.57 | 15.11 | 15.50 | 271,711 |
| 03 Feb 17 |
15.50000 +0.38 |
15.68 | 15.05 | 15.13 | 519,391 |
| 02 Feb 17 |
15.12500 +0.13 |
15.44 | 14.81 | 15.00 | 382,104 |
| 01 Feb 17 |
15.00000 +0.75 |
15.22 | 14.35 | 14.35 | 901,784 |
| 31 Jan 17 |
14.25000 -0.63 |
15.20 | 13.85 | 14.88 | 708,366 |
| 30 Jan 17 |
14.87500 +0.50 |
14.97 | 14.06 | 14.38 | 388,791 |
| 27 Jan 17 |
14.37500 +0.50 |
14.38 | 13.80 | 13.88 | 234,191 |
| 26 Jan 17 |
13.87500 -0.75 |
14.36 | 13.82 | 14.36 | 350,337 |
| 25 Jan 17 |
14.62500 -0.38 |
14.81 | 14.00 | 14.81 | 943,298 |
| 24 Jan 17 |
15.00000 -0.50 |
15.45 | 14.81 | 15.45 | 357,935 |
| 23 Jan 17 |
15.50000 +1.13 |
15.90 | 14.35 | 14.38 | 929,954 |
| 20 Jan 17 |
14.37500 -0.88 |
15.44 | 14.15 | 15.25 | 727,450 |
| 19 Jan 17 |
15.25000 -0.50 |
15.83 | 14.86 | 15.75 | 389,214 |
| 18 Jan 17 |
15.75000 +0.00 |
15.83 | 15.50 | 15.75 | 13,724 |
| 17 Jan 17 |
15.75000 -0.25 |
16.40 | 15.50 | 16.00 | 411,063 |
| 16 Jan 17 |
16.00000 +0.13 |
16.25 | 15.60 | 15.88 | 333,019 |
| 13 Jan 17 |
15.87500 -0.25 |
16.00 | 15.30 | 16.00 | 575,438 |
| 12 Jan 17 |
16.12500 +0.38 |
16.20 | 15.70 | 15.75 | 144,230 |
| 11 Jan 17 |
15.75000 -0.50 |
16.00 | 15.27 | 16.00 | 470,618 |
| 10 Jan 17 |
16.25000 +0.88 |
16.42 | 15.06 | 15.38 | 1,752,836 |
| 09 Jan 17 |
15.37500 +1.38 |
15.38 | 14.00 | 14.00 | 681,085 |
| 06 Jan 17 |
14.00000 +0.25 |
14.30 | 13.66 | 13.75 | 480,014 |
| 05 Jan 17 |
13.75000 +0.13 |
14.25 | 13.26 | 14.25 | 754,276 |
| 04 Jan 17 |
13.62500 +0.75 |
13.90 | 12.84 | 12.88 | 765,435 |
| 03 Jan 17 |
12.87500 -0.75 |
13.57 | 12.88 | 13.57 | 296,958 |
| 30 Dec 16 |
13.62500 +1.00 |
13.95 | 12.69 | 12.69 | 547,747 |
| 29 Dec 16 |
12.62500 +0.13 |
12.68 | 12.06 | 12.25 | 340,358 |
| 28 Dec 16 |
12.50000 +0.25 |
12.50 | 12.00 | 12.25 | 72,202 |
| 23 Dec 16 |
12.25000 +0.00 |
12.30 | 12.00 | 12.25 | 14,150 |
| 22 Dec 16 |
12.25000 +0.00 |
12.43 | 12.00 | 12.25 | 331,579 |
| 21 Dec 16 |
12.25000 -0.75 |
12.88 | 12.00 | 12.88 | 282,665 |
| 20 Dec 16 |
13.00000 +0.13 |
13.00 | 12.55 | 12.88 | 259,957 |
| 19 Dec 16 |
12.87500 -0.13 |
13.20 | 12.81 | 13.00 | 90,615 |
| 16 Dec 16 |
13.00000 -0.25 |
13.65 | 12.78 | 12.88 | 513,210 |
| 15 Dec 16 |
13.25000 -0.25 |
13.28 | 12.77 | 13.28 | 415,821 |
| 14 Dec 16 |
13.50000 +0.25 |
13.50 | 13.25 | 13.50 | 190,178 |
| 13 Dec 16 |
13.25000 -0.50 |
13.50 | 13.25 | 13.50 | 151,314 |
| 09 Dec 16 |
13.75000 +0.00 |
13.90 | 13.50 | 13.75 | 178,795 |
| 08 Dec 16 |
13.75000 -0.13 |
14.00 | 13.58 | 13.88 | 235,173 |
| 07 Dec 16 |
13.87500 -0.88 |
14.56 | 13.77 | 14.56 | 453,831 |
| 06 Dec 16 |
14.75000 +0.00 |
15.05 | 14.50 | 14.75 | 464,179 |
| 05 Dec 16 |
14.75000 -0.25 |
15.20 | 14.35 | 14.50 | 292,486 |
| 02 Dec 16 |
15.00000 +0.63 |
15.33 | 14.38 | 14.63 | 598,104 |
| 01 Dec 16 |
14.37500 -0.75 |
15.25 | 14.38 | 15.25 | 2,194,978 |
| 30 Nov 16 |
15.12500 -0.13 |
15.44 | 15.05 | 15.25 | 332,988 |
| 29 Nov 16 |
15.25000 +0.00 |
15.39 | 15.00 | 15.38 | 943,874 |
| 28 Nov 16 |
15.25000 -0.13 |
15.71 | 15.00 | 15.38 | 337,356 |
| 25 Nov 16 |
15.37500 -0.50 |
16.50 | 15.14 | 16.25 | 450,844 |
| 24 Nov 16 |
15.87500 -0.38 |
16.95 | 15.57 | 16.75 | 877,198 |
| 23 Nov 16 |
16.25000 +0.25 |
16.50 | 15.83 | 16.00 | 412,791 |
| 22 Nov 16 |
16.00000 -0.25 |
16.25 | 15.28 | 16.25 | 1,357,122 |
| 21 Nov 16 |
16.25000 +0.13 |
16.60 | 15.85 | 16.13 | 229,020 |
| 18 Nov 16 |
16.12500 -0.13 |
16.25 | 15.64 | 16.13 | 434,447 |
| 17 Nov 16 |
16.25000 +0.38 |
16.25 | 15.55 | 15.88 | 575,662 |
| 16 Nov 16 |
15.87500 -0.50 |
16.94 | 15.55 | 16.50 | 1,015,046 |
| 15 Nov 16 |
16.37500 +0.25 |
17.00 | 15.80 | 16.13 | 1,226,756 |
| 14 Nov 16 |
16.12500 +0.63 |
16.17 | 14.56 | 15.50 | 814,366 |
| 11 Nov 16 |
15.50000 +1.25 |
15.95 | 14.30 | 14.30 | 1,528,430 |
| 10 Nov 16 |
14.25000 -0.38 |
14.40 | 14.06 | 14.40 | 294,328 |
| 09 Nov 16 |
14.62500 -0.38 |
14.95 | 14.05 | 14.38 | 887,032 |
| 08 Nov 16 |
15.00000 -0.75 |
15.57 | 14.80 | 15.57 | 805,284 |
| 07 Nov 16 |
15.75000 -0.63 |
16.40 | 15.10 | 16.38 | 1,461,098 |
| 04 Nov 16 |
16.37500 +1.00 |
18.49 | 15.64 | 17.50 | 5,213,153 |
| 03 Nov 16 |
15.37500 +0.00 |
15.68 | 15.00 | 15.38 | 868,265 |
| 02 Nov 16 |
15.37500 -0.25 |
15.73 | 14.78 | 15.63 | 1,058,283 |
| 01 Nov 16 |
15.62500 +0.38 |
15.95 | 15.00 | 15.50 | 1,604,703 |
| 31 Oct 16 |
15.25000 +1.25 |
15.50 | 13.82 | 14.00 | 1,312,768 |
| 28 Oct 16 |
14.00000 -0.13 |
14.35 | 13.75 | 14.13 | 335,379 |
| 27 Oct 16 |
14.12500 -0.38 |
14.64 | 13.80 | 14.25 | 678,017 |
| 26 Oct 16 |
14.50000 +0.13 |
14.50 | 13.57 | 14.50 | 696,927 |
| 25 Oct 16 |
14.37500 +0.50 |
14.70 | 13.35 | 14.38 | 1,601,354 |
| 24 Oct 16 |
13.87500 +1.00 |
14.30 | 12.50 | 12.88 | 1,301,586 |
| 21 Oct 16 |
12.87500 +0.13 |
13.90 | 12.36 | 12.75 | 1,415,354 |
| 20 Oct 16 |
12.75000 +1.38 |
13.00 | 11.20 | 12.25 | 1,372,718 |
| 19 Oct 16 |
11.37500 -0.63 |
11.80 | 11.00 | 11.80 | 1,041,053 |
| 18 Oct 16 |
12.00000 -1.38 |
13.25 | 11.85 | 13.25 | 1,374,268 |
| 17 Oct 16 |
13.37500 -0.25 |
13.72 | 13.00 | 13.63 | 623,396 |
| 14 Oct 16 |
13.62500 +0.00 |
14.59 | 13.15 | 13.63 | 487,766 |
| 13 Oct 16 |
13.62500 -0.75 |
14.74 | 12.91 | 14.38 | 1,908,432 |
| 12 Oct 16 |
14.37500 +2.00 |
14.60 | 12.56 | 12.56 | 4,596,916 |
| 11 Oct 16 |
12.37500 +1.75 |
12.50 | 10.66 | 10.66 | 1,534,974 |
| 10 Oct 16 |
10.62500 +1.00 |
10.94 | 9.33 | 9.63 | 1,087,263 |
| 07 Oct 16 |
9.62500 +0.25 |
9.71 | 9.10 | 9.38 | 504,446 |
| 06 Oct 16 |
9.37500 -0.13 |
9.69 | 9.26 | 9.50 | 625,223 |
| 05 Oct 16 |
9.50000 +1.00 |
9.86 | 8.51 | 8.51 | 1,503,237 |
| 04 Oct 16 |
8.50000 -0.25 |
8.82 | 8.01 | 8.75 | 1,132,125 |
| 03 Oct 16 |
8.75000 -0.25 |
9.00 | 8.38 | 9.00 | 736,547 |
| 30 Sep 16 |
9.00000 -0.25 |
9.30 | 8.76 | 9.25 | 847,956 |
| 29 Sep 16 |
9.25000 -0.25 |
9.75 | 9.00 | 9.50 | 1,518,047 |
| 28 Sep 16 |
9.50000 +0.00 |
9.62 | 9.20 | 9.50 | 881,489 |
| 27 Sep 16 |
9.50000 -0.63 |
10.20 | 9.00 | 10.13 | 983,390 |
| 26 Sep 16 |
10.12500 +0.13 |
10.18 | 9.31 | 10.00 | 1,213,131 |
| 23 Sep 16 |
10.00000 -0.50 |
10.60 | 9.76 | 10.25 | 1,136,511 |
| 22 Sep 16 |
10.50000 -0.38 |
11.80 | 10.27 | 11.38 | 1,362,302 |
| 21 Sep 16 |
10.87500 +0.25 |
12.10 | 10.75 | 11.25 | 2,654,363 |
| 20 Sep 16 |
10.62500 +0.63 |
10.82 | 9.77 | 10.00 | 1,453,593 |
| 19 Sep 16 |
10.00000 +0.38 |
10.35 | 9.61 | 9.63 | 2,253,758 |
| 16 Sep 16 |
9.62500 -0.88 |
10.65 | 9.43 | 10.50 | 1,427,884 |
| 15 Sep 16 |
10.50000 -0.13 |
10.85 | 9.80 | 10.75 | 2,833,461 |
| 14 Sep 16 |
10.62500 -0.88 |
11.60 | 10.51 | 11.50 | 946,371 |
| 13 Sep 16 |
11.50000 +0.13 |
13.10 | 11.30 | 11.38 | 1,710,501 |
| 12 Sep 16 |
11.37500 -1.00 |
12.35 | 11.27 | 12.35 | 1,319,991 |
| 09 Sep 16 |
12.37500 +0.00 |
12.45 | 11.85 | 12.38 | 606,716 |
| 08 Sep 16 |
12.37500 -0.25 |
12.75 | 12.25 | 12.63 | 1,334,566 |
| 07 Sep 16 |
12.62500 -0.38 |
13.25 | 12.46 | 12.88 | 1,508,255 |
| 06 Sep 16 |
13.00000 +0.00 |
14.89 | 12.51 | 13.50 | 1,554,912 |
| 05 Sep 16 |
13.00000 +0.25 |
13.10 | 12.55 | 12.75 | 705,279 |
| 02 Sep 16 |
12.75000 -0.50 |
13.30 | 12.67 | 13.25 | 473,329 |
| 01 Sep 16 |
13.25000 +0.25 |
13.40 | 12.76 | 13.00 | 1,383,775 |
| 31 Aug 16 |
13.00000 -0.13 |
13.70 | 12.57 | 13.13 | 1,237,006 |
| 30 Aug 16 |
13.12500 +0.38 |
13.20 | 12.65 | 12.75 | 1,042,080 |
| 26 Aug 16 |
12.75000 +0.38 |
13.40 | 12.30 | 12.38 | 868,814 |
| 25 Aug 16 |
12.37500 -0.63 |
13.10 | 12.35 | 13.00 | 1,465,767 |
| 24 Aug 16 |
13.00000 -0.38 |
13.40 | 12.70 | 13.38 | 957,336 |
| 23 Aug 16 |
13.37500 -0.50 |
14.20 | 13.01 | 13.88 | 1,860,837 |
| 22 Aug 16 |
13.87500 -0.38 |
14.30 | 13.51 | 14.25 | 628,217 |
| 19 Aug 16 |
14.25000 +0.00 |
14.40 | 13.50 | 14.25 | 631,512 |
| 18 Aug 16 |
14.25000 +0.00 |
14.65 | 13.76 | 14.25 | 936,465 |
| 17 Aug 16 |
14.25000 +0.00 |
15.15 | 13.50 | 14.25 | 1,219,495 |
| 16 Aug 16 |
14.25000 -0.63 |
14.76 | 13.00 | 14.76 | 889,323 |
| 15 Aug 16 |
14.87500 -1.38 |
15.45 | 14.10 | 15.38 | 1,610,318 |
| 12 Aug 16 |
16.25000 +1.00 |
17.00 | 14.75 | 15.50 | 3,959,765 |
| 11 Aug 16 |
15.25000 -1.00 |
16.55 | 13.50 | 16.55 | 2,204,215 |
| 10 Aug 16 |
16.25000 +2.75 |
17.45 | 12.25 | 13.50 | 3,652,447 |
| 09 Aug 16 |
13.50000 +1.00 |
13.94 | 12.37 | 12.50 | 712,159 |
| 08 Aug 16 |
12.50000 -2.25 |
14.50 | 12.03 | 14.50 | 2,369,147 |
| 05 Aug 16 |
14.75000 -0.38 |
15.17 | 12.75 | 15.13 | 1,638,006 |
| 04 Aug 16 |
15.12500 -0.88 |
16.00 | 13.95 | 16.00 | 1,710,687 |
| 03 Aug 16 |
16.00000 -1.25 |
17.45 | 12.00 | 17.38 | 5,487,277 |
| 02 Aug 16 |
17.25000 -0.88 |
18.63 | 16.33 | 18.25 | 1,914,304 |
| 01 Aug 16 |
18.12500 +1.75 |
19.20 | 16.10 | 16.50 | 3,718,040 |
| 29 Jul 16 |
16.37500 +3.13 |
18.10 | 14.13 | 15.50 | 6,800,756 |
| 28 Jul 16 |
13.25000 +1.50 |
13.40 | 11.75 | 13.00 | 904,856 |
| 27 Jul 16 |
11.75000 +1.25 |
12.82 | 11.00 | 11.00 | 1,115,293 |
| 26 Jul 16 |
10.50000 -1.88 |
13.17 | 10.17 | 13.00 | 1,748,037 |
| 25 Jul 16 |
12.37500 +2.00 |
13.90 | 10.25 | 11.00 | 3,538,819 |
| 22 Jul 16 |
10.37500 +0.63 |
11.77 | 9.30 | 10.00 | 5,393,634 |
| 21 Jul 16 |
9.75000 +3.50 |
9.85 | 6.25 | 6.25 | 6,430,087 |
| 20 Jul 16 |
6.25000 +0.88 |
7.45 | 5.55 | 6.00 | 2,667,938 |
| 19 Jul 16 |
5.37500 +0.63 |
5.50 | 4.50 | 4.75 | 414,590 |
| 18 Jul 16 |
4.75000 -0.50 |
5.25 | 4.50 | 5.25 | 512,959 |
| 15 Jul 16 |
5.25000 +0.50 |
5.60 | 4.60 | 4.75 | 1,604,768 |
| 14 Jul 16 |
4.75000 -3.25 |
7.49 | 4.20 | 7.49 | 6,241,095 |
| 13 Jul 16 |
8.00000 +1.25 |
8.39 | 6.30 | 6.75 | 1,995,906 |
| 12 Jul 16 |
6.75000 +1.13 |
6.75 | 6.00 | 6.00 | 1,779,903 |
| 11 Jul 16 |
5.62500 -0.13 |
5.90 | 5.60 | 5.75 | 463,445 |
| 08 Jul 16 |
5.75000 -0.75 |
6.25 | 5.31 | 5.88 | 887,130 |
| 07 Jul 16 |
6.50000 +1.00 |
6.50 | 5.08 | 5.50 | 1,057,526 |
| 06 Jul 16 |
5.50000 +1.00 |
6.25 | 4.60 | 4.60 | 1,353,288 |
| 05 Jul 16 |
4.50000 +0.00 |
4.70 | 4.31 | 4.50 | 207,544 |
| 04 Jul 16 |
4.50000 -0.25 |
4.70 | 4.25 | 4.70 | 2,028,177 |
| 01 Jul 16 |
4.75000 +0.63 |
5.00 | 3.83 | 4.13 | 1,134,691 |
| 30 Jun 16 |
4.12500 +0.38 |
4.40 | 3.34 | 3.75 | 1,085,672 |
| 29 Jun 16 |
3.75000 +0.50 |
3.75 | 3.50 | 3.50 | 850,264 |
| 28 Jun 16 |
3.25000 +0.38 |
4.39 | 2.80 | 2.88 | 2,479,491 |
| 27 Jun 16 |
2.87500 -0.13 |
3.00 | 2.50 | 3.00 | 149,583 |
| 24 Jun 16 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 130,583 |
| 23 Jun 16 |
3.00000 +0.00 |
3.10 | 3.00 | 3.00 | 193,440 |
| 22 Jun 16 |
3.00000 +0.13 |
3.10 | 2.75 | 2.88 | 360,748 |
| 21 Jun 16 |
2.87500 +0.00 |
2.88 | 2.75 | 2.88 | 36,798 |
| 20 Jun 16 |
2.87500 -0.25 |
3.00 | 2.88 | 3.00 | 10,199 |
| 17 Jun 16 |
3.12500 +0.00 |
3.13 | 3.00 | 3.13 | 7,084 |
| 16 Jun 16 |
3.12500 +0.00 |
3.13 | 3.13 | 3.13 | 0 |
| 15 Jun 16 |
3.12500 +0.00 |
3.13 | 3.00 | 3.13 | 21,189 |
| 14 Jun 16 |
3.12500 +0.00 |
3.20 | 3.00 | 3.13 | 293,329 |
| 13 Jun 16 |
3.12500 +0.00 |
3.20 | 3.13 | 3.13 | 64,382 |
| 10 Jun 16 |
3.12500 +0.00 |
3.13 | 3.00 | 3.13 | 23,750 |
| 09 Jun 16 |
3.12500 -0.25 |
3.38 | 3.00 | 3.38 | 440,811 |
| 08 Jun 16 |
3.37500 -0.13 |
3.40 | 3.25 | 3.40 | 179,406 |
| 07 Jun 16 |
3.50000 +0.00 |
3.64 | 3.50 | 3.50 | 25,000 |
| 06 Jun 16 |
3.50000 +0.00 |
3.64 | 3.25 | 3.50 | 32,413 |
| 03 Jun 16 |
3.50000 +0.00 |
3.50 | 3.25 | 3.50 | 375 |
| 02 Jun 16 |
3.50000 -0.25 |
3.50 | 3.25 | 3.50 | 1,045,715 |
| 01 Jun 16 |
3.75000 +0.00 |
3.75 | 3.75 | 3.75 | 0 |
| 31 May 16 |
3.75000 +0.00 |
3.77 | 3.50 | 3.75 | 51,718 |
| 27 May 16 |
3.75000 +0.00 |
3.78 | 3.50 | 3.75 | 120,266 |
| 26 May 16 |
3.75000 +0.00 |
3.75 | 3.50 | 3.75 | 96,950 |
| 25 May 16 |
3.75000 +0.00 |
3.80 | 3.75 | 3.75 | 375 |
| 24 May 16 |
3.75000 +0.00 |
3.75 | 3.50 | 3.75 | 36,182 |
| 23 May 16 |
3.75000 -0.13 |
3.81 | 3.16 | 3.81 | 513,674 |
| 20 May 16 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 0 |
| 19 May 16 |
3.87500 +0.00 |
3.91 | 3.50 | 3.88 | 115,016 |
| 18 May 16 |
3.87500 -0.13 |
4.09 | 3.50 | 4.00 | 330,197 |
| 17 May 16 |
4.00000 +0.13 |
4.09 | 3.58 | 3.88 | 83,041 |
| 16 May 16 |
3.87500 +0.00 |
3.88 | 3.58 | 3.88 | 10,845 |
| 13 May 16 |
3.87500 +0.00 |
3.90 | 3.62 | 3.88 | 10,017 |
| 12 May 16 |
3.87500 +0.00 |
3.90 | 3.57 | 3.88 | 211,209 |
| 11 May 16 |
3.87500 +0.00 |
4.17 | 3.75 | 3.88 | 24,517 |
| 10 May 16 |
3.87500 +0.13 |
4.15 | 3.64 | 3.75 | 347,855 |
| 09 May 16 |
3.75000 -0.13 |
4.00 | 3.64 | 3.88 | 233,069 |
| 06 May 16 |
3.87500 +0.00 |
3.88 | 3.75 | 3.88 | 30,000 |
| 05 May 16 |
3.87500 +0.00 |
3.90 | 3.75 | 3.88 | 35,690 |
| 04 May 16 |
3.87500 +0.25 |
4.15 | 3.63 | 3.63 | 1,023,692 |
| 03 May 16 |
3.62500 +0.00 |
3.65 | 3.50 | 3.63 | 297,624 |
| 29 Apr 16 |
3.62500 +0.00 |
3.63 | 3.63 | 3.63 | 0 |
| 28 Apr 16 |
3.62500 +0.00 |
3.64 | 3.50 | 3.63 | 41,997 |
| 27 Apr 16 |
3.62500 +0.00 |
3.64 | 3.50 | 3.63 | 53,937 |
| 26 Apr 16 |
3.62500 +0.00 |
3.63 | 3.53 | 3.63 | 91,182 |
| 25 Apr 16 |
3.62500 +0.00 |
3.65 | 3.55 | 3.63 | 163,871 |
| 22 Apr 16 |
3.62500 +0.00 |
3.65 | 3.35 | 3.63 | 133,446 |
| 21 Apr 16 |
3.62500 +0.00 |
3.66 | 3.50 | 3.63 | 1,891 |
| 20 Apr 16 |
3.62500 +0.00 |
3.63 | 3.50 | 3.63 | 50,000 |
| 19 Apr 16 |
3.62500 -0.13 |
3.84 | 3.25 | 3.75 | 1,022,238 |
| 18 Apr 16 |
3.75000 +0.00 |
3.75 | 3.55 | 3.75 | 25,000 |
| 15 Apr 16 |
3.75000 -0.25 |
4.15 | 3.50 | 4.00 | 1,880,940 |
| 14 Apr 16 |
4.00000 +0.00 |
4.46 | 3.67 | 4.00 | 587,408 |
| 13 Apr 16 |
4.00000 -0.38 |
4.30 | 3.65 | 4.30 | 115,510 |
| 12 Apr 16 |
4.37500 -0.13 |
4.38 | 4.00 | 4.38 | 33,795 |
| 11 Apr 16 |
4.50000 +0.25 |
5.25 | 4.25 | 4.25 | 295,641 |
| 08 Apr 16 |
4.25000 +0.00 |
4.75 | 4.00 | 4.25 | 441,668 |
| 07 Apr 16 |
4.25000 +0.25 |
4.42 | 3.86 | 4.00 | 130,132 |
| 06 Apr 16 |
4.00000 +0.00 |
4.24 | 3.77 | 4.00 | 381,389 |
| 05 Apr 16 |
4.00000 -0.50 |
4.10 | 3.75 | 4.10 | 381,177 |
| 04 Apr 16 |
4.50000 -0.13 |
4.59 | 4.10 | 4.59 | 159,454 |
| 01 Apr 16 |
4.62500 +0.00 |
4.95 | 4.55 | 4.63 | 55,814 |
| 31 Mar 16 |
4.62500 +0.63 |
5.19 | 3.81 | 4.00 | 339,972 |
| 30 Mar 16 |
4.00000 +0.00 |
4.50 | 3.50 | 4.00 | 142,230 |
| 29 Mar 16 |
4.00000 +0.00 |
4.47 | 3.90 | 4.00 | 821,237 |
| 24 Mar 16 |
4.00000 +0.00 |
4.63 | 4.00 | 4.00 | 1,542,265 |
| 23 Mar 16 |
4.00000 +0.38 |
4.80 | 3.75 | 3.75 | 1,285,433 |
| 22 Mar 16 |
3.62500 +0.75 |
4.19 | 3.00 | 3.00 | 1,153,291 |
| 21 Mar 16 |
2.87500 -0.38 |
3.30 | 2.80 | 3.25 | 540,641 |
| 18 Mar 16 |
3.25000 +0.13 |
3.37 | 3.00 | 3.13 | 795,454 |
| 17 Mar 16 |
3.12500 -0.25 |
3.75 | 3.00 | 3.38 | 1,238,208 |
| 16 Mar 16 |
3.37500 +0.00 |
3.78 | 2.63 | 3.38 | 1,065,944 |
| 15 Mar 16 |
3.37500 +0.25 |
3.42 | 2.75 | 3.13 | 663,251 |
| 14 Mar 16 |
3.12500 +0.13 |
4.07 | 2.28 | 3.00 | 2,752,937 |
| 11 Mar 16 |
3.00000 +0.75 |
3.20 | 2.00 | 2.25 | 4,379,661 |
| 10 Mar 16 |
2.25000 +0.38 |
2.50 | 1.67 | 1.88 | 2,206,670 |
| 09 Mar 16 |
1.87500 +0.00 |
3.13 | 1.65 | 1.65 | 1,905,118 |
| 08 Mar 16 |
1.87500 +0.25 |
2.44 | 1.30 | 1.63 | 1,065,599 |
| 07 Mar 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 04 Mar 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 03 Mar 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 02 Mar 16 |
1.62500 +0.00 |
1.63 | 1.50 | 1.63 | 110,000 |
| 01 Mar 16 |
1.62500 +0.00 |
1.63 | 1.50 | 1.63 | 55,000 |
| 29 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 26 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 25 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 24 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 23 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 22 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 19 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 18 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 17 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 16 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 15 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 12 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 11 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 10 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 28,228 |
| 09 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 08 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 05 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 04 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 03 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 02 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 01 Feb 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 29 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 28 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 27 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 26 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 25 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 22 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 21 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 20 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 19 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 18 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 15 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 14 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 13 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 12 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 11 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 08 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 07 Jan 16 |
1.62500 +0.00 |
1.63 | 1.63 | 1.63 | 0 |
| 06 Jan 16 |
1.62500 -0.13 |
1.63 | 1.63 | 1.63 | 0 |
| 05 Jan 16 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 04 Jan 16 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 31 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 30 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 29 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 24 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 23 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 22 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 21 Dec 15 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 0 |
| 18 Dec 15 |
1.75000 -0.63 |
2.00 | 1.75 | 2.00 | 242,194 |
| 17 Dec 15 |
2.37500 +0.00 |
2.38 | 2.38 | 2.38 | 0 |
| 16 Dec 15 |
2.37500 +0.00 |
2.38 | 2.00 | 2.38 | 30,000 |
| 15 Dec 15 |
2.37500 +0.13 |
2.42 | 2.00 | 2.42 | 170,252 |
| 14 Dec 15 |
2.25000 +0.00 |
2.25 | 2.00 | 2.25 | 17,500 |
| 11 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 10 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 09 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 08 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 07 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 04 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 03 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 02 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 01 Dec 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 30 Nov 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 27 Nov 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 26 Nov 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 25 Nov 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 24 Nov 15 |
2.25000 +0.00 |
2.25 | 2.25 | 2.25 | 0 |
| 23 Nov 15 |
2.25000 -0.13 |
2.25 | 1.90 | 2.25 | 278,472 |
| 20 Nov 15 |
2.37500 +0.00 |
2.38 | 2.38 | 2.38 | 0 |
| 19 Nov 15 |
2.37500 +0.00 |
2.38 | 2.38 | 2.38 | 0 |
| 18 Nov 15 |
2.37500 -0.13 |
2.38 | 2.38 | 2.38 | 0 |
| 17 Nov 15 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 0 |
| 16 Nov 15 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 0 |
| 13 Nov 15 |
2.50000 -0.25 |
2.50 | 2.50 | 2.50 | 25,000 |
| 12 Nov 15 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 11 Nov 15 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 10 Nov 15 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 09 Nov 15 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 06 Nov 15 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 05 Nov 15 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 0 |
| 04 Nov 15 |
2.75000 -0.13 |
2.75 | 2.75 | 2.75 | 25,000 |
| 03 Nov 15 |
2.87500 +0.00 |
2.88 | 2.88 | 2.88 | 0 |
| 02 Nov 15 |
2.87500 +0.00 |
2.88 | 2.75 | 2.88 | 10,000 |
| 30 Oct 15 |
2.87500 +0.00 |
2.88 | 2.75 | 2.88 | 15,000 |
| 29 Oct 15 |
2.87500 -0.13 |
2.88 | 2.88 | 2.88 | 0 |
| 28 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 27 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 26 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 23 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 22 Oct 15 |
3.00000 +0.00 |
3.00 | 2.75 | 3.00 | 25,000 |
| 21 Oct 15 |
3.00000 +0.00 |
3.00 | 2.94 | 3.00 | 100,000 |
| 20 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 19 Oct 15 |
3.00000 +0.00 |
3.00 | 2.75 | 3.00 | 15,000 |
| 16 Oct 15 |
3.00000 +0.00 |
3.00 | 2.95 | 3.00 | 140,000 |
| 15 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 14 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 13 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 12 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 09 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 08 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 07 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 06 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 05 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 02 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 01 Oct 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 30 Sep 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 50,000 |
| 29 Sep 15 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 0 |
| 28 Sep 15 |
3.00000 -0.25 |
3.00 | 3.00 | 3.00 | 25,000 |
| 25 Sep 15 |
3.25000 +0.00 |
3.25 | 3.25 | 3.25 | 0 |
| 24 Sep 15 |
3.25000 +0.00 |
3.25 | 3.25 | 3.25 | 0 |
| 23 Sep 15 |
3.25000 +0.00 |
3.25 | 3.25 | 3.25 | 0 |
| 22 Sep 15 |
3.25000 -0.13 |
3.25 | 3.00 | 3.25 | 25,000 |
| 21 Sep 15 |
3.37500 +0.00 |
3.38 | 3.38 | 3.38 | 0 |
| 18 Sep 15 |
3.37500 +0.00 |
3.38 | 3.38 | 3.38 | 0 |
| 17 Sep 15 |
3.37500 +0.00 |
3.38 | 3.38 | 3.38 | 0 |
| 16 Sep 15 |
3.37500 -0.13 |
3.38 | 3.25 | 3.38 | 30,000 |
| 15 Sep 15 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 0 |
| 14 Sep 15 |
3.50000 +0.00 |
3.50 | 3.25 | 3.50 | 2,575 |
| 11 Sep 15 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 0 |
| 10 Sep 15 |
3.50000 -0.13 |
3.50 | 3.50 | 3.50 | 25,000 |
| 09 Sep 15 |
3.62500 +0.00 |
3.63 | 3.63 | 3.63 | 0 |
| 08 Sep 15 |
3.62500 -0.25 |
3.75 | 3.50 | 3.75 | 125,000 |
| 07 Sep 15 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 0 |
| 04 Sep 15 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 0 |
| 03 Sep 15 |
3.87500 +0.00 |
3.88 | 3.83 | 3.88 | 2,575 |
| 02 Sep 15 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 0 |
| 01 Sep 15 |
3.87500 -0.25 |
4.00 | 3.75 | 4.00 | 27,297 |
| 28 Aug 15 |
4.12500 +0.00 |
4.13 | 4.00 | 4.13 | 2,297 |
| 27 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 26 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 25 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 24 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 21 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 20 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 19 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 18 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 17 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 14 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 13 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 12 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 11 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 10 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 07 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 06 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 05 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 04 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 03 Aug 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 31 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 30 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 29 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 28 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 27 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 24 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 23 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 22 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 21 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 20 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 17 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 16 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 15 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 14 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 13 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 10 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 09 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 08 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 07 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 06 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 03 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 02 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 01 Jul 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 30 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 29 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 26 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 25 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 24 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 23 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 22 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 19 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 18 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 17 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 16 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 15 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 12 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 11 Jun 15 |
4.12500 +0.00 |
4.13 | 4.13 | 4.13 | 0 |
| 10 Jun 15 |
4.12500 -0.38 |
4.13 | 4.13 | 4.13 | 0 |
| 09 Jun 15 |
4.50000 +0.00 |
4.50 | 4.50 | 4.50 | 0 |
| 08 Jun 15 |
4.50000 +0.00 |
4.50 | 4.50 | 4.50 | 0 |
| 05 Jun 15 |
4.50000 -0.50 |
4.75 | 4.25 | 4.75 | 120,000 |
| 04 Jun 15 |
5.00000 +0.13 |
5.00 | 4.75 | 4.88 | 320,000 |
| 03 Jun 15 |
4.87500 -0.13 |
4.88 | 4.88 | 4.88 | 0 |
| 02 Jun 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 0 |
| 01 Jun 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 0 |
| 29 May 15 |
5.00000 -0.25 |
5.00 | 5.00 | 5.00 | 25,000 |
| 28 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 27 May 15 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 100,000 |
| 26 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 22 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 21 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 20 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 19 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 18 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 15 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 14 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 13 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 12 May 15 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 80,000 |
| 11 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 08 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 07 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 06 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 05 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 01 May 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 30 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 29 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 28 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 27 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 24 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 23 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 22 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 21 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 20 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 17 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 16 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 15 Apr 15 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 14 Apr 15 |
5.25000 +0.13 |
5.25 | 5.25 | 5.25 | 0 |
| 13 Apr 15 |
5.12500 +0.00 |
5.13 | 5.13 | 5.13 | 0 |
| 10 Apr 15 |
5.12500 +0.00 |
5.13 | 5.13 | 5.13 | 0 |
| 09 Apr 15 |
5.12500 -0.13 |
5.13 | 5.13 | 5.13 | 0 |
| 08 Apr 15 |
5.25000 -0.50 |
5.80 | 5.25 | 5.75 | 104,205 |
| 07 Apr 15 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 02 Apr 15 |
5.75000 +0.00 |
5.75 | 5.25 | 5.75 | 25,000 |
| 01 Apr 15 |
5.75000 +0.00 |
5.75 | 5.25 | 5.75 | 25,000 |
| 31 Mar 15 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 30 Mar 15 |
5.75000 +0.00 |
5.75 | 5.55 | 5.75 | 999 |
| 27 Mar 15 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 26 Mar 15 |
5.75000 -0.50 |
6.00 | 5.75 | 6.00 | 25,000 |
| 25 Mar 15 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 24 Mar 15 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 23 Mar 15 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 20 Mar 15 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 19 Mar 15 |
6.25000 -0.25 |
6.25 | 6.25 | 6.25 | 0 |
| 18 Mar 15 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 17 Mar 15 |
6.50000 -0.25 |
6.50 | 5.00 | 6.50 | 350,000 |
| 16 Mar 15 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 13 Mar 15 |
6.75000 +0.00 |
6.75 | 6.50 | 6.75 | 7,508 |
| 12 Mar 15 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 11 Mar 15 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 10 Mar 15 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 09 Mar 15 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 06 Mar 15 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 05 Mar 15 |
6.75000 -0.88 |
7.00 | 6.75 | 7.00 | 79,529 |
| 04 Mar 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 03 Mar 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 02 Mar 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 27 Feb 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 26 Feb 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 25 Feb 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 24 Feb 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 23 Feb 15 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 20 Feb 15 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 524 |
| 19 Feb 15 |
7.62500 +0.13 |
7.63 | 7.63 | 7.63 | 0 |
| 18 Feb 15 |
7.50000 +0.00 |
7.50 | 7.10 | 7.50 | 739 |
| 17 Feb 15 |
7.50000 +0.00 |
7.50 | 7.10 | 7.50 | 6,880 |
| 16 Feb 15 |
7.50000 -0.75 |
8.00 | 6.00 | 8.00 | 556,000 |
| 13 Feb 15 |
8.25000 -2.50 |
10.10 | 8.00 | 10.10 | 402,000 |
| 12 Feb 15 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 50 |