FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Xinjiang Goldwind Science and Technology Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.44000 +0.06 |
6.48 | 6.31 | 6.41 | 14,636,021 |
| 19 Oct 26 |
6.38000 -0.30 |
6.63 | 6.17 | 6.62 | 21,805,500 |
| 16 Oct 26 |
6.68000 -0.03 |
6.87 | 6.62 | 6.77 | 16,408,600 |
| 15 Oct 26 |
6.71000 -0.35 |
6.93 | 6.65 | 6.92 | 16,266,759 |
| 14 Oct 26 |
7.06000 -0.27 |
7.47 | 7.05 | 7.21 | 18,597,144 |
| 13 Oct 26 |
7.33000 +0.17 |
7.34 | 6.94 | 6.95 | 27,337,400 |
| 12 Oct 26 |
7.16000 -0.50 |
7.93 | 7.13 | 7.74 | 31,516,720 |
| 09 Oct 26 |
7.66000 +0.35 |
7.70 | 7.18 | 7.30 | 32,926,676 |
| 08 Oct 26 |
7.31000 -0.09 |
7.62 | 7.25 | 7.42 | 22,957,472 |
| 30 Sep 26 |
7.40000 +0.15 |
7.48 | 7.24 | 7.26 | 26,769,912 |
| 29 Sep 26 |
7.25000 -0.17 |
7.38 | 7.13 | 7.22 | 42,476,932 |
| 28 Sep 26 |
7.42000 -0.20 |
8.32 | 7.33 | 7.93 | 63,340,060 |
| 24 Sep 26 |
7.62000 -0.22 |
7.86 | 7.55 | 7.81 | 18,821,080 |
| 23 Sep 26 |
7.84000 -0.20 |
7.98 | 7.71 | 7.96 | 23,550,760 |
| 22 Sep 26 |
8.04000 -0.04 |
8.18 | 7.74 | 7.99 | 39,969,440 |
| 21 Sep 26 |
8.08000 +0.19 |
8.13 | 7.70 | 7.89 | 48,760,672 |
| 18 Sep 26 |
7.89000 +0.09 |
7.97 | 7.47 | 7.47 | 71,202,456 |
| 17 Sep 26 |
7.80000 +0.22 |
7.92 | 7.40 | 7.46 | 96,345,480 |
| 16 Sep 26 |
7.58000 -0.30 |
7.97 | 7.09 | 7.09 | 113,691,088 |
| 15 Sep 26 |
7.88000 -0.87 |
7.99 | 7.88 | 7.88 | 28,600,900 |
| 14 Sep 26 |
8.75000 -0.97 |
8.92 | 8.75 | 8.75 | 24,036,600 |
| 11 Sep 26 |
9.72000 +0.08 |
10.60 | 9.26 | 10.38 | 136,260,288 |
| 10 Sep 26 |
9.64000 +0.88 |
9.64 | 9.47 | 9.64 | 40,001,484 |
| 09 Sep 26 |
8.76000 +0.80 |
8.76 | 7.88 | 7.88 | 39,045,936 |
| 08 Sep 26 |
7.96000 +0.08 |
8.24 | 7.72 | 7.93 | 54,537,560 |
| 07 Sep 26 |
7.88000 +0.42 |
8.18 | 7.50 | 7.51 | 42,942,192 |
| 04 Sep 26 |
7.46000 +0.30 |
7.59 | 6.95 | 7.14 | 31,262,020 |
| 03 Sep 26 |
7.16000 -0.02 |
7.37 | 7.04 | 7.04 | 30,120,008 |
| 02 Sep 26 |
7.18000 -0.61 |
7.64 | 7.07 | 7.57 | 46,076,444 |
| 01 Sep 26 |
7.79000 +0.45 |
8.00 | 7.14 | 7.14 | 60,669,348 |
| 31 Aug 26 |
7.34000 -0.17 |
7.82 | 7.26 | 7.64 | 51,612,040 |
| 28 Aug 26 |
7.51000 +0.04 |
7.99 | 7.28 | 7.62 | 65,859,060 |
| 27 Aug 26 |
7.47000 +0.68 |
7.47 | 7.26 | 7.28 | 24,607,556 |
| 26 Aug 26 |
6.79000 -0.02 |
6.93 | 6.69 | 6.69 | 17,232,730 |
| 25 Aug 26 |
6.81000 +0.26 |
6.90 | 6.49 | 6.49 | 22,841,180 |
| 24 Aug 26 |
6.55000 -0.01 |
6.63 | 6.43 | 6.55 | 14,733,024 |
| 21 Aug 26 |
6.56000 -0.07 |
6.72 | 6.39 | 6.63 | 15,399,440 |
| 20 Aug 26 |
6.63000 +0.05 |
6.75 | 6.40 | 6.58 | 25,482,300 |
| 19 Aug 26 |
6.58000 -0.35 |
6.93 | 6.50 | 6.84 | 36,427,288 |
| 18 Aug 26 |
6.93000 +0.63 |
6.93 | 6.21 | 6.31 | 36,749,756 |
| 17 Aug 26 |
6.30000 +0.22 |
6.34 | 6.10 | 6.12 | 9,230,360 |
| 14 Aug 26 |
6.08000 -0.05 |
6.12 | 6.01 | 6.12 | 3,443,038 |
| 13 Aug 26 |
6.13000 -0.04 |
6.18 | 6.08 | 6.17 | 4,781,100 |
| 12 Aug 26 |
6.17000 +0.04 |
6.19 | 6.09 | 6.12 | 4,207,393 |
| 11 Aug 26 |
6.13000 -0.08 |
6.24 | 6.10 | 6.24 | 5,352,952 |
| 10 Aug 26 |
6.21000 +0.14 |
6.23 | 6.00 | 6.08 | 7,611,400 |
| 07 Aug 26 |
6.07000 -0.07 |
6.13 | 5.95 | 6.10 | 7,470,343 |
| 06 Aug 26 |
6.14000 +0.13 |
6.21 | 5.95 | 6.03 | 10,261,600 |
| 05 Aug 26 |
6.01000 -0.04 |
6.09 | 5.96 | 6.09 | 6,414,502 |
| 04 Aug 26 |
6.05000 -0.06 |
6.20 | 6.01 | 6.15 | 6,479,500 |
| 03 Aug 26 |
6.11000 +0.21 |
6.18 | 5.89 | 5.91 | 8,192,768 |
| 31 Jul 26 |
5.90000 +0.10 |
5.90 | 5.74 | 5.81 | 4,871,700 |
| 30 Jul 26 |
5.80000 -0.01 |
5.95 | 5.77 | 5.81 | 6,500,860 |
| 29 Jul 26 |
5.81000 +0.07 |
5.89 | 5.73 | 5.73 | 5,708,600 |
| 28 Jul 26 |
5.74000 +0.11 |
5.80 | 5.61 | 5.65 | 5,997,210 |
| 27 Jul 26 |
5.63000 +0.12 |
5.73 | 5.46 | 5.48 | 6,313,814 |
| 24 Jul 26 |
5.51000 -0.18 |
5.73 | 5.48 | 5.63 | 5,331,102 |
| 23 Jul 26 |
5.69000 +0.19 |
5.72 | 5.43 | 5.45 | 6,789,002 |
| 22 Jul 26 |
5.50000 -0.08 |
5.60 | 5.46 | 5.58 | 5,511,658 |
| 21 Jul 26 |
5.58000 -0.08 |
5.65 | 5.39 | 5.63 | 8,762,601 |
| 20 Jul 26 |
5.66000 -0.15 |
5.91 | 5.57 | 5.76 | 9,388,300 |
| 17 Jul 26 |
5.81000 -0.17 |
6.05 | 5.78 | 5.93 | 6,849,600 |
| 16 Jul 26 |
5.98000 +0.07 |
6.04 | 5.85 | 5.89 | 6,686,401 |
| 15 Jul 26 |
5.91000 +0.03 |
6.04 | 5.80 | 5.89 | 8,105,002 |
| 14 Jul 26 |
5.88000 +0.22 |
5.90 | 5.62 | 5.73 | 8,334,142 |
| 13 Jul 26 |
5.66000 -0.04 |
5.78 | 5.62 | 5.70 | 4,881,799 |
| 10 Jul 26 |
5.70000 +0.14 |
5.78 | 5.47 | 5.57 | 6,082,100 |
| 09 Jul 26 |
5.56000 -0.06 |
5.66 | 5.49 | 5.60 | 4,159,600 |
| 08 Jul 26 |
5.62000 -0.01 |
5.65 | 5.51 | 5.60 | 3,217,600 |
| 07 Jul 26 |
5.63000 -0.11 |
5.78 | 5.53 | 5.77 | 4,160,900 |
| 06 Jul 26 |
5.74000 +0.09 |
5.77 | 5.65 | 5.66 | 4,257,100 |
| 03 Jul 26 |
5.65000 +0.08 |
5.68 | 5.55 | 5.60 | 4,310,600 |
| 02 Jul 26 |
5.57000 -0.02 |
5.76 | 5.55 | 5.59 | 5,643,840 |
| 01 Jul 26 |
5.59000 +0.19 |
5.68 | 5.41 | 5.41 | 6,961,499 |
| 30 Jun 26 |
5.40000 -0.14 |
5.54 | 5.35 | 5.49 | 4,610,325 |
| 29 Jun 26 |
5.54000 +0.04 |
5.56 | 5.31 | 5.45 | 5,911,400 |
| 26 Jun 26 |
5.50000 -0.15 |
5.67 | 5.49 | 5.65 | 5,165,200 |
| 25 Jun 26 |
5.65000 -0.15 |
5.79 | 5.58 | 5.79 | 6,465,801 |
| 24 Jun 26 |
5.80000 -0.22 |
6.03 | 5.76 | 5.99 | 6,008,980 |
| 23 Jun 26 |
6.02000 -0.02 |
6.10 | 5.95 | 5.98 | 6,401,701 |
| 22 Jun 26 |
6.04000 +0.09 |
6.04 | 5.75 | 5.97 | 6,078,979 |
| 18 Jun 26 |
5.95000 -0.09 |
6.07 | 5.93 | 6.01 | 5,815,525 |
| 17 Jun 26 |
6.04000 -0.19 |
6.23 | 6.03 | 6.20 | 5,245,400 |
| 16 Jun 26 |
6.23000 -0.19 |
6.40 | 6.20 | 6.40 | 6,588,700 |
| 15 Jun 26 |
6.42000 -0.02 |
6.58 | 6.35 | 6.49 | 7,754,239 |
| 12 Jun 26 |
6.44000 +0.20 |
6.68 | 6.12 | 6.27 | 13,857,000 |
| 11 Jun 26 |
6.24000 +0.05 |
6.26 | 6.03 | 6.20 | 6,093,012 |
| 10 Jun 26 |
6.19000 -0.06 |
6.28 | 6.10 | 6.21 | 5,639,040 |
| 09 Jun 26 |
6.25000 -0.11 |
6.44 | 6.24 | 6.39 | 6,979,400 |
| 08 Jun 26 |
6.36000 -0.18 |
6.61 | 6.26 | 6.50 | 7,769,600 |
| 05 Jun 26 |
6.54000 +0.00 |
6.63 | 6.44 | 6.53 | 7,432,645 |
| 04 Jun 26 |
6.54000 -0.09 |
6.72 | 6.46 | 6.62 | 7,526,801 |
| 03 Jun 26 |
6.63000 +0.02 |
6.82 | 6.48 | 6.65 | 9,243,605 |
| 02 Jun 26 |
6.61000 -0.15 |
6.78 | 6.54 | 6.69 | 9,565,400 |
| 01 Jun 26 |
6.76000 +0.41 |
6.82 | 6.32 | 6.33 | 12,381,900 |
| 29 May 26 |
6.35000 -0.02 |
6.45 | 6.30 | 6.32 | 7,568,951 |
| 28 May 26 |
6.37000 -0.02 |
6.45 | 6.23 | 6.35 | 5,100,200 |
| 27 May 26 |
6.39000 -0.10 |
6.50 | 6.29 | 6.49 | 6,964,100 |
| 26 May 26 |
6.49000 -0.19 |
6.72 | 6.43 | 6.72 | 5,694,800 |
| 25 May 26 |
6.68000 -0.08 |
6.82 | 6.61 | 6.75 | 5,761,850 |
| 22 May 26 |
6.76000 +0.15 |
6.81 | 6.55 | 6.66 | 6,920,400 |
| 21 May 26 |
6.61000 -0.32 |
7.02 | 6.60 | 6.94 | 8,998,801 |
| 20 May 26 |
6.93000 -0.17 |
7.09 | 6.88 | 7.09 | 5,585,893 |
| 19 May 26 |
7.10000 +0.03 |
7.18 | 6.97 | 7.07 | 6,334,107 |
| 18 May 26 |
7.07000 -0.15 |
7.29 | 6.90 | 7.21 | 10,279,021 |
| 15 May 26 |
7.22000 -0.21 |
7.43 | 7.13 | 7.40 | 9,176,874 |
| 14 May 26 |
7.43000 -0.08 |
7.61 | 7.43 | 7.52 | 7,789,768 |
| 13 May 26 |
7.51000 +0.01 |
7.56 | 7.41 | 7.52 | 7,184,001 |
| 12 May 26 |
7.50000 -0.17 |
7.72 | 7.45 | 7.71 | 9,721,141 |
| 11 May 26 |
7.67000 -0.01 |
7.84 | 7.64 | 7.73 | 9,351,400 |
| 08 May 26 |
7.68000 +0.01 |
7.82 | 7.61 | 7.67 | 9,135,700 |
| 07 May 26 |
7.67000 -0.12 |
7.88 | 7.65 | 7.77 | 13,896,701 |
| 06 May 26 |
7.79000 +0.17 |
7.83 | 7.50 | 7.60 | 16,606,550 |
| 30 Apr 26 |
7.62000 +0.34 |
7.67 | 7.25 | 7.38 | 18,998,380 |
| 29 Apr 26 |
7.28000 +0.15 |
7.29 | 7.08 | 7.21 | 10,725,479 |
| 28 Apr 26 |
7.13000 +0.01 |
7.19 | 7.03 | 7.12 | 6,773,496 |
| 27 Apr 26 |
7.12000 +0.09 |
7.17 | 6.85 | 7.00 | 10,599,907 |
| 24 Apr 26 |
7.03000 -0.05 |
7.14 | 6.94 | 7.05 | 6,686,001 |
| 23 Apr 26 |
7.08000 +0.02 |
7.10 | 6.92 | 7.06 | 8,811,900 |
| 22 Apr 26 |
7.06000 +0.09 |
7.13 | 6.95 | 6.98 | 9,778,870 |
| 21 Apr 26 |
6.97000 -0.05 |
7.05 | 6.93 | 7.01 | 5,479,542 |
| 20 Apr 26 |
7.02000 +0.05 |
7.02 | 6.92 | 6.97 | 5,687,712 |
| 17 Apr 26 |
6.97000 -0.12 |
7.11 | 6.89 | 7.06 | 8,761,275 |
| 16 Apr 26 |
7.09000 +0.12 |
7.10 | 6.87 | 6.94 | 8,469,980 |
| 15 Apr 26 |
6.97000 -0.11 |
7.08 | 6.96 | 7.08 | 6,035,300 |
| 14 Apr 26 |
7.08000 -0.01 |
7.12 | 6.94 | 7.11 | 9,039,200 |
| 13 Apr 26 |
7.09000 -0.05 |
7.20 | 7.02 | 7.10 | 9,512,085 |
| 10 Apr 26 |
7.14000 +0.08 |
7.26 | 6.98 | 7.11 | 12,670,330 |
| 09 Apr 26 |
7.06000 +0.00 |
7.17 | 7.01 | 7.08 | 11,975,903 |
| 08 Apr 26 |
7.06000 +0.02 |
7.14 | 6.94 | 7.10 | 15,471,929 |
| 07 Apr 26 |
7.04000 +0.24 |
7.11 | 6.69 | 6.88 | 13,839,301 |
| 03 Apr 26 |
6.80000 -0.44 |
7.31 | 6.78 | 7.26 | 17,999,376 |
| 02 Apr 26 |
7.24000 +0.03 |
7.41 | 7.19 | 7.27 | 15,760,194 |
| 01 Apr 26 |
7.21000 -0.10 |
7.43 | 7.16 | 7.36 | 15,977,268 |
| 31 Mar 26 |
7.31000 -0.34 |
7.62 | 7.26 | 7.62 | 30,001,096 |
| 30 Mar 26 |
7.65000 +0.70 |
7.65 | 6.85 | 6.86 | 20,322,924 |
| 27 Mar 26 |
6.95000 +0.17 |
6.95 | 6.70 | 6.73 | 7,399,810 |
| 26 Mar 26 |
6.78000 -0.10 |
7.00 | 6.74 | 6.85 | 10,384,001 |
| 25 Mar 26 |
6.88000 +0.24 |
6.88 | 6.65 | 6.66 | 11,295,805 |
| 24 Mar 26 |
6.64000 +0.22 |
6.66 | 6.31 | 6.59 | 13,009,097 |
| 23 Mar 26 |
6.42000 -0.55 |
6.88 | 6.38 | 6.88 | 16,840,664 |
| 20 Mar 26 |
6.97000 -0.30 |
7.33 | 6.97 | 7.32 | 12,862,383 |
| 19 Mar 26 |
7.27000 -0.21 |
7.53 | 7.24 | 7.50 | 8,999,569 |
| 18 Mar 26 |
7.48000 -0.06 |
7.56 | 7.38 | 7.55 | 9,362,200 |
| 17 Mar 26 |
7.54000 -0.34 |
7.92 | 7.50 | 7.78 | 15,497,900 |
| 16 Mar 26 |
7.88000 +0.19 |
8.03 | 7.66 | 7.66 | 17,222,100 |
| 13 Mar 26 |
7.69000 -0.05 |
7.88 | 7.66 | 7.74 | 14,718,700 |
| 12 Mar 26 |
7.74000 -0.10 |
7.86 | 7.68 | 7.84 | 13,764,700 |
| 11 Mar 26 |
7.84000 -0.02 |
7.91 | 7.75 | 7.86 | 14,726,700 |
| 10 Mar 26 |
7.86000 +0.00 |
7.96 | 7.79 | 7.92 | 14,290,000 |
| 09 Mar 26 |
7.86000 -0.06 |
8.26 | 7.80 | 8.02 | 21,253,100 |
| 06 Mar 26 |
7.92000 +0.20 |
7.95 | 7.67 | 7.78 | 24,442,456 |
| 05 Mar 26 |
7.72000 -0.38 |
8.09 | 7.68 | 8.00 | 35,848,360 |
| 04 Mar 26 |
8.10000 +0.01 |
8.32 | 7.92 | 7.92 | 42,077,284 |
| 03 Mar 26 |
8.09000 +0.18 |
8.45 | 7.86 | 7.87 | 35,567,568 |
| 02 Mar 26 |
7.91000 +0.02 |
8.14 | 7.81 | 8.00 | 18,381,752 |
| 27 Feb 26 |
7.89000 +0.06 |
7.91 | 7.66 | 7.79 | 19,460,260 |
| 26 Feb 26 |
7.83000 +0.19 |
8.31 | 7.72 | 7.76 | 33,283,228 |
| 25 Feb 26 |
7.64000 +0.19 |
7.76 | 7.54 | 7.55 | 17,752,844 |
| 24 Feb 26 |
7.45000 +0.23 |
7.46 | 7.23 | 7.23 | 13,181,196 |
| 13 Feb 26 |
7.22000 -0.02 |
7.32 | 7.21 | 7.23 | 6,596,500 |
| 12 Feb 26 |
7.24000 -0.10 |
7.35 | 7.17 | 7.33 | 9,424,342 |
| 11 Feb 26 |
7.34000 +0.07 |
7.38 | 7.20 | 7.27 | 9,192,507 |
| 10 Feb 26 |
7.27000 -0.10 |
7.37 | 7.24 | 7.36 | 11,092,400 |
| 09 Feb 26 |
7.37000 +0.02 |
7.42 | 7.34 | 7.35 | 10,410,200 |
| 06 Feb 26 |
7.35000 -0.03 |
7.47 | 7.32 | 7.39 | 10,250,900 |
| 05 Feb 26 |
7.38000 -0.14 |
7.60 | 7.37 | 7.50 | 15,346,803 |
| 04 Feb 26 |
7.52000 +0.07 |
7.65 | 7.36 | 7.52 | 21,649,804 |
| 03 Feb 26 |
7.45000 -0.03 |
7.73 | 7.37 | 7.65 | 23,066,500 |
| 02 Feb 26 |
7.48000 -0.45 |
7.90 | 7.45 | 7.87 | 36,219,060 |
| 30 Jan 26 |
7.93000 +0.30 |
8.28 | 7.56 | 7.62 | 60,004,060 |
| 29 Jan 26 |
7.63000 +0.13 |
7.85 | 7.46 | 7.48 | 20,205,228 |
| 28 Jan 26 |
7.50000 +0.31 |
7.55 | 7.15 | 7.19 | 20,529,520 |
| 27 Jan 26 |
7.19000 -0.43 |
7.46 | 7.08 | 7.46 | 20,188,076 |
| 26 Jan 26 |
7.62000 +0.05 |
7.67 | 7.51 | 7.57 | 9,054,627 |
| 23 Jan 26 |
7.57000 -0.03 |
7.67 | 7.53 | 7.64 | 7,616,800 |
| 22 Jan 26 |
7.60000 +0.06 |
7.62 | 7.50 | 7.57 | 8,281,099 |
| 21 Jan 26 |
7.54000 +0.08 |
7.57 | 7.36 | 7.43 | 8,556,200 |
| 20 Jan 26 |
7.46000 -0.01 |
7.48 | 7.40 | 7.47 | 5,636,391 |
| 19 Jan 26 |
7.47000 +0.17 |
7.49 | 7.26 | 7.30 | 8,908,289 |
| 16 Jan 26 |
7.30000 -0.13 |
7.54 | 7.28 | 7.52 | 8,406,009 |
| 15 Jan 26 |
7.43000 -0.01 |
7.51 | 7.36 | 7.39 | 7,970,813 |
| 14 Jan 26 |
7.44000 +0.00 |
7.49 | 7.31 | 7.41 | 11,501,562 |
| 13 Jan 26 |
7.44000 -0.08 |
7.57 | 7.39 | 7.52 | 11,157,900 |
| 12 Jan 26 |
7.52000 +0.02 |
7.54 | 7.40 | 7.50 | 9,982,337 |
| 09 Jan 26 |
7.50000 +0.07 |
7.58 | 7.40 | 7.40 | 9,961,560 |
| 08 Jan 26 |
7.43000 -0.04 |
7.48 | 7.33 | 7.46 | 11,307,900 |
| 07 Jan 26 |
7.47000 +0.19 |
7.71 | 7.25 | 7.30 | 19,983,372 |
| 06 Jan 26 |
7.28000 +0.16 |
7.30 | 7.11 | 7.13 | 11,361,900 |
| 05 Jan 26 |
7.12000 -0.03 |
7.19 | 7.10 | 7.15 | 7,830,200 |
| 31 Dec 25 |
7.15000 -0.08 |
7.25 | 7.07 | 7.21 | 5,814,277 |
| 30 Dec 25 |
7.23000 -0.07 |
7.37 | 7.19 | 7.30 | 7,955,510 |
| 29 Dec 25 |
7.30000 +0.02 |
7.36 | 7.19 | 7.28 | 8,929,301 |
| 26 Dec 25 |
7.28000 +0.15 |
7.34 | 7.13 | 7.13 | 8,595,150 |
| 25 Dec 25 |
7.13000 -0.05 |
7.21 | 7.09 | 7.21 | 5,225,010 |
| 24 Dec 25 |
7.18000 +0.10 |
7.24 | 7.01 | 7.09 | 6,135,522 |
| 23 Dec 25 |
7.08000 -0.12 |
7.26 | 7.08 | 7.20 | 6,485,834 |
| 22 Dec 25 |
7.20000 +0.02 |
7.23 | 7.10 | 7.17 | 9,137,777 |
| 19 Dec 25 |
7.18000 +0.26 |
7.20 | 6.88 | 6.92 | 11,651,175 |
| 18 Dec 25 |
6.92000 +0.03 |
7.01 | 6.79 | 6.81 | 7,985,150 |
| 17 Dec 25 |
6.89000 +0.03 |
6.93 | 6.66 | 6.83 | 9,583,600 |
| 16 Dec 25 |
6.86000 -0.05 |
6.98 | 6.83 | 6.89 | 5,995,031 |
| 15 Dec 25 |
6.91000 +0.07 |
6.98 | 6.83 | 6.87 | 7,781,132 |
| 12 Dec 25 |
6.84000 -0.22 |
7.10 | 6.82 | 7.01 | 12,257,522 |
| 11 Dec 25 |
7.06000 -0.20 |
7.31 | 7.03 | 7.28 | 9,902,800 |
| 10 Dec 25 |
7.26000 +0.03 |
7.31 | 7.18 | 7.26 | 6,588,000 |
| 09 Dec 25 |
7.23000 -0.04 |
7.32 | 7.15 | 7.25 | 7,045,330 |
| 08 Dec 25 |
7.27000 +0.03 |
7.32 | 7.18 | 7.25 | 7,392,266 |
| 05 Dec 25 |
7.24000 +0.16 |
7.25 | 7.05 | 7.11 | 6,689,956 |
| 04 Dec 25 |
7.08000 -0.24 |
7.34 | 7.08 | 7.31 | 8,123,840 |
| 03 Dec 25 |
7.32000 -0.08 |
7.40 | 7.27 | 7.38 | 6,007,605 |
| 02 Dec 25 |
7.40000 +0.07 |
7.40 | 7.22 | 7.37 | 9,731,901 |
| 01 Dec 25 |
7.33000 +0.02 |
7.38 | 7.27 | 7.31 | 8,865,577 |
| 28 Nov 25 |
7.31000 +0.20 |
7.32 | 7.04 | 7.12 | 12,193,819 |
| 27 Nov 25 |
7.11000 +0.11 |
7.23 | 6.90 | 6.98 | 10,428,230 |
| 26 Nov 25 |
7.00000 -0.06 |
7.16 | 6.97 | 7.07 | 8,471,902 |
| 25 Nov 25 |
7.06000 +0.01 |
7.11 | 6.97 | 7.08 | 6,518,531 |
| 24 Nov 25 |
7.05000 -0.01 |
7.18 | 6.96 | 6.96 | 13,180,377 |
| 21 Nov 25 |
7.06000 -0.15 |
7.42 | 7.02 | 7.25 | 16,063,768 |
| 20 Nov 25 |
7.21000 -0.07 |
7.34 | 7.14 | 7.34 | 6,904,601 |
| 19 Nov 25 |
7.28000 -0.05 |
7.34 | 7.17 | 7.33 | 6,493,772 |
| 18 Nov 25 |
7.33000 -0.06 |
7.40 | 7.25 | 7.40 | 7,756,671 |
| 17 Nov 25 |
7.39000 +0.03 |
7.41 | 7.33 | 7.41 | 5,711,201 |
| 14 Nov 25 |
7.36000 +0.03 |
7.42 | 7.32 | 7.33 | 7,593,380 |
| 13 Nov 25 |
7.33000 +0.02 |
7.35 | 7.24 | 7.33 | 7,245,371 |
| 12 Nov 25 |
7.31000 -0.06 |
7.38 | 7.29 | 7.37 | 6,050,350 |
| 11 Nov 25 |
7.37000 +0.04 |
7.38 | 7.29 | 7.32 | 8,050,310 |
| 10 Nov 25 |
7.33000 +0.11 |
7.35 | 7.19 | 7.25 | 8,660,013 |
| 07 Nov 25 |
7.22000 +0.00 |
7.29 | 7.17 | 7.21 | 7,379,101 |
| 06 Nov 25 |
7.22000 -0.01 |
7.24 | 7.16 | 7.23 | 6,836,612 |
| 05 Nov 25 |
7.23000 +0.05 |
7.25 | 7.14 | 7.18 | 10,162,610 |
| 04 Nov 25 |
7.18000 +0.09 |
7.19 | 7.05 | 7.10 | 8,163,210 |
| 03 Nov 25 |
7.09000 +0.06 |
7.12 | 7.03 | 7.04 | 7,370,536 |
| 31 Oct 25 |
7.03000 -0.01 |
7.06 | 6.96 | 7.00 | 5,333,510 |
| 30 Oct 25 |
7.04000 +0.03 |
7.10 | 6.98 | 7.01 | 6,125,000 |
| 29 Oct 25 |
7.01000 -0.08 |
7.12 | 6.97 | 7.12 | 5,575,201 |
| 28 Oct 25 |
7.09000 +0.00 |
7.15 | 7.06 | 7.07 | 4,147,600 |
| 27 Oct 25 |
7.09000 +0.03 |
7.13 | 7.00 | 7.06 | 6,125,518 |
| 24 Oct 25 |
7.06000 -0.06 |
7.17 | 7.06 | 7.11 | 5,797,420 |
| 23 Oct 25 |
7.12000 +0.08 |
7.14 | 7.01 | 7.04 | 8,130,230 |
| 22 Oct 25 |
7.04000 +0.03 |
7.07 | 6.97 | 6.97 | 7,024,980 |
| 21 Oct 25 |
7.01000 +0.06 |
7.02 | 6.88 | 6.94 | 7,410,300 |
| 20 Oct 25 |
6.95000 +0.07 |
6.95 | 6.85 | 6.91 | 5,770,943 |
| 17 Oct 25 |
6.88000 -0.04 |
7.00 | 6.88 | 6.94 | 7,037,500 |
| 16 Oct 25 |
6.92000 -0.07 |
7.01 | 6.90 | 6.95 | 7,251,880 |
| 15 Oct 25 |
6.99000 -0.02 |
7.01 | 6.90 | 6.99 | 7,010,866 |
| 14 Oct 25 |
7.01000 +0.02 |
7.04 | 6.93 | 6.95 | 10,627,700 |
| 13 Oct 25 |
6.99000 +0.06 |
7.09 | 6.88 | 6.93 | 14,329,438 |
| 10 Oct 25 |
6.93000 +0.12 |
6.94 | 6.77 | 6.78 | 8,963,865 |
| 09 Oct 25 |
6.81000 +0.12 |
6.82 | 6.71 | 6.71 | 6,272,300 |
| 30 Sep 25 |
6.69000 -0.01 |
6.74 | 6.61 | 6.71 | 4,616,900 |
| 29 Sep 25 |
6.70000 +0.03 |
6.71 | 6.55 | 6.71 | 5,726,400 |
| 26 Sep 25 |
6.67000 +0.00 |
6.78 | 6.63 | 6.66 | 6,503,101 |
| 25 Sep 25 |
6.67000 -0.14 |
6.82 | 6.66 | 6.82 | 8,368,800 |
| 24 Sep 25 |
6.81000 +0.05 |
6.85 | 6.69 | 6.78 | 7,877,600 |
| 23 Sep 25 |
6.76000 -0.16 |
6.92 | 6.56 | 6.88 | 13,103,701 |
| 22 Sep 25 |
6.92000 -0.31 |
7.26 | 6.92 | 7.23 | 17,960,100 |
| 19 Sep 25 |
7.23000 +0.17 |
7.37 | 7.12 | 7.12 | 28,501,196 |
| 18 Sep 25 |
7.06000 -0.04 |
7.14 | 7.01 | 7.10 | 8,746,886 |
| 17 Sep 25 |
7.10000 -0.05 |
7.18 | 7.07 | 7.13 | 6,467,187 |
| 16 Sep 25 |
7.15000 +0.00 |
7.17 | 7.08 | 7.15 | 6,519,800 |
| 15 Sep 25 |
7.15000 +0.05 |
7.16 | 7.07 | 7.11 | 6,373,600 |
| 12 Sep 25 |
7.10000 -0.05 |
7.19 | 7.09 | 7.16 | 6,239,600 |
| 11 Sep 25 |
7.15000 +0.04 |
7.15 | 7.09 | 7.14 | 6,015,660 |
| 10 Sep 25 |
7.11000 +0.04 |
7.12 | 7.03 | 7.10 | 4,088,670 |
| 09 Sep 25 |
7.07000 -0.04 |
7.15 | 7.05 | 7.15 | 5,843,718 |
| 08 Sep 25 |
7.11000 +0.07 |
7.13 | 7.01 | 7.01 | 6,839,618 |
| 05 Sep 25 |
7.04000 +0.02 |
7.04 | 6.91 | 7.00 | 6,014,520 |
| 04 Sep 25 |
7.02000 +0.08 |
7.08 | 6.89 | 6.94 | 7,659,670 |
| 03 Sep 25 |
6.94000 -0.17 |
7.10 | 6.90 | 7.10 | 8,432,951 |
| 02 Sep 25 |
7.11000 -0.01 |
7.15 | 7.03 | 7.10 | 7,911,462 |
| 01 Sep 25 |
7.12000 +0.03 |
7.17 | 7.00 | 7.10 | 8,006,685 |
| 29 Aug 25 |
7.09000 +0.01 |
7.15 | 7.05 | 7.08 | 6,627,901 |
| 28 Aug 25 |
7.08000 -0.08 |
7.21 | 6.94 | 7.15 | 13,046,201 |
| 27 Aug 25 |
7.16000 -0.19 |
7.36 | 7.15 | 7.36 | 12,202,573 |
| 26 Aug 25 |
7.35000 +0.05 |
7.39 | 7.27 | 7.27 | 12,206,500 |
| 25 Aug 25 |
7.30000 +0.04 |
7.32 | 7.22 | 7.30 | 10,119,262 |
| 22 Aug 25 |
7.26000 -0.02 |
7.32 | 7.19 | 7.30 | 8,085,501 |
| 21 Aug 25 |
7.28000 +0.01 |
7.32 | 7.23 | 7.28 | 9,389,000 |
| 20 Aug 25 |
7.27000 +0.06 |
7.27 | 7.17 | 7.22 | 9,618,158 |
| 19 Aug 25 |
7.21000 +0.04 |
7.24 | 7.13 | 7.16 | 8,054,397 |
| 18 Aug 25 |
7.17000 +0.03 |
7.19 | 7.11 | 7.13 | 8,592,506 |
| 15 Aug 25 |
7.14000 +0.03 |
7.14 | 7.08 | 7.13 | 9,596,010 |
| 14 Aug 25 |
7.11000 -0.18 |
7.29 | 7.11 | 7.29 | 8,659,535 |
| 13 Aug 25 |
7.29000 -0.02 |
7.35 | 7.21 | 7.34 | 9,948,300 |
| 12 Aug 25 |
7.31000 -0.01 |
7.46 | 7.29 | 7.32 | 9,980,201 |
| 11 Aug 25 |
7.32000 -0.01 |
7.36 | 7.24 | 7.29 | 13,370,000 |
| 08 Aug 25 |
7.33000 +0.14 |
7.39 | 7.13 | 7.18 | 20,261,032 |
| 07 Aug 25 |
7.19000 +0.05 |
7.22 | 7.10 | 7.15 | 9,469,000 |
| 06 Aug 25 |
7.14000 +0.02 |
7.15 | 7.06 | 7.13 | 6,333,400 |
| 05 Aug 25 |
7.12000 +0.01 |
7.18 | 7.10 | 7.13 | 6,238,200 |
| 04 Aug 25 |
7.11000 +0.05 |
7.15 | 7.01 | 7.07 | 5,745,800 |
| 01 Aug 25 |
7.06000 +0.02 |
7.10 | 7.03 | 7.04 | 5,550,700 |
| 31 Jul 25 |
7.04000 -0.19 |
7.24 | 7.02 | 7.23 | 9,667,139 |
| 30 Jul 25 |
7.23000 +0.07 |
7.27 | 7.14 | 7.16 | 10,981,750 |
| 29 Jul 25 |
7.16000 -0.13 |
7.35 | 7.10 | 7.34 | 10,149,670 |
| 28 Jul 25 |
7.29000 +0.04 |
7.32 | 7.23 | 7.28 | 6,491,750 |
| 25 Jul 25 |
7.25000 -0.06 |
7.34 | 7.23 | 7.30 | 7,187,701 |
| 24 Jul 25 |
7.31000 +0.11 |
7.33 | 7.18 | 7.21 | 9,889,381 |
| 23 Jul 25 |
7.20000 -0.12 |
7.37 | 7.19 | 7.32 | 10,027,800 |
| 22 Jul 25 |
7.32000 +0.02 |
7.33 | 7.21 | 7.30 | 10,024,901 |
| 21 Jul 25 |
7.30000 +0.17 |
7.31 | 7.13 | 7.13 | 15,095,157 |
| 18 Jul 25 |
7.13000 -0.04 |
7.20 | 7.10 | 7.18 | 7,966,500 |
| 17 Jul 25 |
7.17000 +0.07 |
7.23 | 7.08 | 7.12 | 9,590,918 |
| 16 Jul 25 |
7.10000 +0.07 |
7.10 | 7.03 | 7.03 | 7,806,700 |
| 15 Jul 25 |
7.03000 -0.37 |
7.29 | 6.96 | 7.27 | 19,687,000 |
| 14 Jul 25 |
7.40000 +0.00 |
7.45 | 7.37 | 7.37 | 6,380,451 |
| 11 Jul 25 |
7.40000 +0.00 |
7.51 | 7.34 | 7.38 | 10,562,800 |
| 10 Jul 25 |
7.40000 -0.02 |
7.44 | 7.33 | 7.40 | 8,234,600 |
| 09 Jul 25 |
7.42000 -0.07 |
7.53 | 7.37 | 7.49 | 11,341,801 |
| 08 Jul 25 |
7.49000 +0.09 |
7.53 | 7.31 | 7.40 | 17,698,500 |
| 07 Jul 25 |
7.40000 +0.16 |
7.47 | 7.20 | 7.20 | 17,369,090 |
| 04 Jul 25 |
7.24000 -0.05 |
7.33 | 7.23 | 7.29 | 7,952,100 |
| 03 Jul 25 |
7.29000 +0.03 |
7.32 | 7.22 | 7.26 | 7,739,400 |
| 02 Jul 25 |
7.26000 -0.06 |
7.36 | 7.23 | 7.33 | 9,335,900 |
| 01 Jul 25 |
7.32000 +0.08 |
7.34 | 7.23 | 7.24 | 13,137,298 |
| 30 Jun 25 |
7.24000 +0.04 |
7.25 | 7.16 | 7.21 | 7,479,782 |
| 27 Jun 25 |
7.20000 -0.02 |
7.28 | 7.18 | 7.22 | 7,135,300 |
| 26 Jun 25 |
7.22000 -0.02 |
7.30 | 7.19 | 7.24 | 12,675,318 |
| 25 Jun 25 |
7.24000 +0.05 |
7.26 | 7.12 | 7.23 | 16,382,500 |
| 24 Jun 25 |
7.19000 +0.14 |
7.23 | 7.00 | 7.04 | 17,885,700 |
| 23 Jun 25 |
7.05000 +0.09 |
7.06 | 6.83 | 6.95 | 11,439,850 |
| 20 Jun 25 |
6.96000 -0.22 |
7.18 | 6.93 | 7.18 | 16,017,418 |
| 19 Jun 25 |
7.18000 +0.05 |
7.24 | 7.08 | 7.13 | 22,953,100 |
| 18 Jun 25 |
7.13000 +0.04 |
7.18 | 7.04 | 7.08 | 11,872,300 |
| 17 Jun 25 |
7.09000 +0.07 |
7.10 | 7.01 | 7.02 | 8,049,325 |
| 16 Jun 25 |
7.02000 +0.03 |
7.07 | 6.96 | 6.98 | 6,249,000 |
| 13 Jun 25 |
6.99000 -0.07 |
7.11 | 6.97 | 7.04 | 9,893,100 |
| 12 Jun 25 |
7.06000 -0.05 |
7.13 | 6.99 | 7.09 | 8,685,100 |
| 11 Jun 25 |
7.11000 +0.02 |
7.15 | 7.00 | 7.01 | 12,779,000 |
| 10 Jun 25 |
7.09000 +0.04 |
7.18 | 6.91 | 7.07 | 19,667,600 |
| 09 Jun 25 |
7.05000 +0.01 |
7.07 | 7.02 | 7.02 | 6,749,502 |
| 06 Jun 25 |
7.04000 +0.02 |
7.07 | 6.99 | 7.02 | 6,485,400 |
| 05 Jun 25 |
7.02000 -0.10 |
7.14 | 6.97 | 7.10 | 9,845,000 |
| 04 Jun 25 |
7.12000 +0.09 |
7.17 | 6.94 | 7.03 | 15,178,504 |
| 03 Jun 25 |
7.03000 +0.16 |
7.04 | 6.87 | 6.87 | 10,692,884 |
| 30 May 25 |
6.87000 -0.09 |
7.02 | 6.86 | 6.96 | 9,446,700 |
| 29 May 25 |
6.96000 +0.05 |
7.17 | 6.86 | 6.87 | 15,406,470 |
| 28 May 25 |
6.91000 +0.06 |
6.96 | 6.77 | 6.85 | 9,720,600 |
| 27 May 25 |
6.85000 +0.08 |
6.86 | 6.75 | 6.77 | 5,747,700 |
| 26 May 25 |
6.77000 +0.09 |
6.79 | 6.66 | 6.67 | 5,425,099 |
| 23 May 25 |
6.68000 -0.12 |
6.84 | 6.66 | 6.81 | 8,621,300 |
| 22 May 25 |
6.80000 -0.15 |
6.96 | 6.80 | 6.89 | 8,162,000 |
| 21 May 25 |
6.95000 -0.03 |
7.05 | 6.89 | 6.98 | 10,206,101 |
| 20 May 25 |
6.98000 +0.04 |
7.00 | 6.90 | 6.90 | 10,947,500 |
| 19 May 25 |
6.94000 +0.15 |
6.95 | 6.80 | 6.83 | 10,608,456 |
| 16 May 25 |
6.79000 -0.12 |
6.90 | 6.76 | 6.89 | 9,669,500 |
| 15 May 25 |
6.91000 +0.14 |
6.94 | 6.72 | 6.77 | 17,005,156 |
| 14 May 25 |
6.77000 +0.02 |
6.79 | 6.70 | 6.74 | 7,528,600 |
| 13 May 25 |
6.75000 -0.05 |
6.83 | 6.72 | 6.83 | 8,900,100 |
| 12 May 25 |
6.80000 -0.06 |
6.89 | 6.74 | 6.89 | 11,103,100 |
| 09 May 25 |
6.86000 -0.07 |
6.98 | 6.84 | 6.93 | 9,883,819 |
| 08 May 25 |
6.93000 -0.06 |
6.95 | 6.82 | 6.91 | 12,013,448 |
| 07 May 25 |
6.99000 +0.16 |
7.05 | 6.84 | 6.87 | 17,659,052 |
| 06 May 25 |
6.83000 +0.10 |
6.86 | 6.75 | 6.79 | 9,071,100 |
| 30 Apr 25 |
6.73000 +0.07 |
6.83 | 6.68 | 6.68 | 10,410,018 |
| 29 Apr 25 |
6.66000 +0.04 |
6.72 | 6.58 | 6.60 | 6,510,001 |
| 28 Apr 25 |
6.62000 -0.25 |
6.91 | 6.61 | 6.91 | 13,308,400 |
| 25 Apr 25 |
6.87000 +0.12 |
6.91 | 6.77 | 6.78 | 11,431,154 |
| 24 Apr 25 |
6.75000 -0.07 |
6.86 | 6.72 | 6.80 | 9,866,101 |
| 23 Apr 25 |
6.82000 -0.13 |
6.93 | 6.79 | 6.91 | 13,110,801 |
| 22 Apr 25 |
6.95000 +0.07 |
6.97 | 6.82 | 6.88 | 13,162,300 |
| 21 Apr 25 |
6.88000 +0.03 |
7.07 | 6.79 | 6.80 | 15,049,058 |
| 18 Apr 25 |
6.85000 -0.21 |
7.05 | 6.82 | 7.04 | 16,631,601 |
| 17 Apr 25 |
7.06000 -0.02 |
7.12 | 6.92 | 7.08 | 18,289,876 |
| 16 Apr 25 |
7.08000 -0.15 |
7.37 | 6.86 | 7.19 | 27,823,200 |
| 15 Apr 25 |
7.23000 -0.10 |
7.34 | 7.12 | 7.30 | 22,280,376 |
| 14 Apr 25 |
7.33000 +0.13 |
7.44 | 7.08 | 7.08 | 34,957,608 |
| 11 Apr 25 |
7.20000 -0.66 |
7.67 | 7.15 | 7.67 | 46,716,200 |
| 10 Apr 25 |
7.86000 +0.00 |
8.09 | 7.31 | 7.31 | 62,622,892 |
| 09 Apr 25 |
7.86000 -0.38 |
8.93 | 7.67 | 7.89 | 80,223,848 |
| 08 Apr 25 |
8.24000 +0.72 |
8.27 | 6.77 | 7.52 | 84,637,312 |
| 07 Apr 25 |
7.52000 +0.62 |
7.59 | 6.86 | 7.11 | 68,806,624 |
| 03 Apr 25 |
6.90000 +0.15 |
6.91 | 6.70 | 6.71 | 12,623,882 |
| 02 Apr 25 |
6.75000 +0.07 |
6.85 | 6.64 | 6.69 | 8,854,681 |
| 01 Apr 25 |
6.68000 +0.16 |
6.73 | 6.52 | 6.53 | 5,844,470 |
| 31 Mar 25 |
6.52000 -0.10 |
6.62 | 6.47 | 6.60 | 4,573,381 |
| 28 Mar 25 |
6.62000 -0.15 |
6.78 | 6.61 | 6.75 | 4,394,700 |
| 27 Mar 25 |
6.77000 -0.06 |
6.89 | 6.74 | 6.79 | 4,229,700 |
| 26 Mar 25 |
6.83000 +0.09 |
6.85 | 6.69 | 6.71 | 6,047,200 |
| 25 Mar 25 |
6.74000 +0.05 |
6.76 | 6.63 | 6.65 | 4,920,275 |
| 24 Mar 25 |
6.69000 -0.06 |
6.78 | 6.57 | 6.73 | 7,361,400 |
| 21 Mar 25 |
6.75000 -0.09 |
6.86 | 6.74 | 6.82 | 5,561,500 |
| 20 Mar 25 |
6.84000 -0.01 |
6.89 | 6.81 | 6.81 | 5,034,701 |
| 19 Mar 25 |
6.85000 -0.02 |
6.87 | 6.80 | 6.84 | 5,255,900 |
| 18 Mar 25 |
6.87000 +0.01 |
6.93 | 6.80 | 6.86 | 7,576,300 |
| 17 Mar 25 |
6.86000 +0.02 |
7.00 | 6.84 | 6.90 | 9,092,700 |
| 14 Mar 25 |
6.84000 +0.08 |
6.89 | 6.77 | 6.77 | 9,236,910 |
| 13 Mar 25 |
6.76000 -0.01 |
6.81 | 6.68 | 6.75 | 6,522,101 |
| 12 Mar 25 |
6.77000 -0.10 |
6.87 | 6.75 | 6.83 | 9,243,500 |
| 11 Mar 25 |
6.87000 +0.12 |
6.90 | 6.68 | 6.75 | 15,848,601 |
| 10 Mar 25 |
6.75000 +0.22 |
6.85 | 6.58 | 6.58 | 21,385,084 |
| 07 Mar 25 |
6.53000 +0.09 |
6.68 | 6.38 | 6.42 | 11,106,735 |
| 06 Mar 25 |
6.44000 +0.05 |
6.45 | 6.35 | 6.39 | 5,060,077 |
| 05 Mar 25 |
6.39000 -0.06 |
6.51 | 6.33 | 6.49 | 5,096,500 |
| 04 Mar 25 |
6.45000 +0.11 |
6.46 | 6.32 | 6.41 | 5,802,860 |
| 03 Mar 25 |
6.34000 +0.05 |
6.39 | 6.28 | 6.32 | 5,804,329 |
| 28 Feb 25 |
6.29000 -0.18 |
6.45 | 6.26 | 6.45 | 7,972,300 |
| 27 Feb 25 |
6.47000 +0.03 |
6.49 | 6.39 | 6.45 | 6,696,791 |
| 26 Feb 25 |
6.44000 +0.03 |
6.45 | 6.38 | 6.41 | 6,395,106 |
| 25 Feb 25 |
6.41000 -0.19 |
6.53 | 6.39 | 6.50 | 11,322,879 |
| 24 Feb 25 |
6.60000 +0.06 |
6.85 | 6.59 | 6.77 | 21,377,952 |
| 21 Feb 25 |
6.54000 -0.02 |
6.62 | 6.47 | 6.55 | 7,133,646 |
| 20 Feb 25 |
6.56000 +0.08 |
6.57 | 6.44 | 6.47 | 5,130,201 |
| 19 Feb 25 |
6.48000 +0.13 |
6.48 | 6.36 | 6.37 | 4,381,200 |
| 18 Feb 25 |
6.35000 -0.22 |
6.56 | 6.35 | 6.53 | 6,357,800 |
| 17 Feb 25 |
6.57000 +0.12 |
6.57 | 6.43 | 6.45 | 10,175,550 |
| 14 Feb 25 |
6.45000 -0.11 |
6.59 | 6.44 | 6.57 | 7,834,000 |
| 13 Feb 25 |
6.56000 -0.01 |
6.63 | 6.53 | 6.55 | 4,594,200 |
| 12 Feb 25 |
6.57000 +0.01 |
6.59 | 6.49 | 6.57 | 4,067,810 |
| 11 Feb 25 |
6.56000 +0.02 |
6.60 | 6.46 | 6.55 | 5,762,322 |
| 10 Feb 25 |
6.54000 +0.05 |
6.55 | 6.47 | 6.48 | 4,113,188 |
| 07 Feb 25 |
6.49000 +0.02 |
6.54 | 6.41 | 6.49 | 5,257,881 |
| 06 Feb 25 |
6.47000 +0.05 |
6.52 | 6.33 | 6.39 | 5,007,450 |
| 05 Feb 25 |
6.42000 +0.06 |
6.45 | 6.36 | 6.36 | 3,775,506 |
| 27 Jan 25 |
6.36000 +0.06 |
6.43 | 6.32 | 6.33 | 4,998,900 |
| 24 Jan 25 |
6.30000 -0.02 |
6.32 | 6.25 | 6.32 | 3,916,700 |
| 23 Jan 25 |
6.32000 -0.01 |
6.47 | 6.32 | 6.40 | 4,858,807 |
| 22 Jan 25 |
6.33000 -0.05 |
6.41 | 6.30 | 6.35 | 2,275,562 |
| 21 Jan 25 |
6.38000 -0.03 |
6.47 | 6.33 | 6.42 | 3,482,300 |
| 20 Jan 25 |
6.41000 +0.03 |
6.44 | 6.31 | 6.38 | 4,129,007 |
| 17 Jan 25 |
6.38000 +0.06 |
6.48 | 6.26 | 6.30 | 6,869,639 |
| 16 Jan 25 |
6.32000 +0.10 |
6.41 | 6.23 | 6.23 | 6,837,865 |
| 15 Jan 25 |
6.22000 -0.03 |
6.28 | 6.16 | 6.25 | 3,302,301 |
| 14 Jan 25 |
6.25000 +0.20 |
6.25 | 6.05 | 6.07 | 6,607,932 |
| 13 Jan 25 |
6.05000 +0.06 |
6.08 | 5.95 | 5.98 | 2,791,700 |
| 10 Jan 25 |
5.99000 -0.17 |
6.26 | 5.99 | 6.16 | 3,453,402 |
| 09 Jan 25 |
6.16000 +0.02 |
6.20 | 6.06 | 6.06 | 3,159,901 |
| 08 Jan 25 |
6.14000 -0.05 |
6.18 | 5.98 | 6.17 | 5,409,000 |
| 07 Jan 25 |
6.19000 +0.11 |
6.20 | 6.04 | 6.09 | 5,199,200 |
| 06 Jan 25 |
6.08000 +0.04 |
6.11 | 5.90 | 6.03 | 4,279,277 |
| 03 Jan 25 |
6.04000 -0.25 |
6.35 | 6.03 | 6.29 | 7,783,177 |
| 02 Jan 25 |
6.29000 -0.10 |
6.49 | 6.26 | 6.34 | 6,452,867 |
| 31 Dec 24 |
6.39000 -0.12 |
6.57 | 6.31 | 6.51 | 6,449,308 |
| 30 Dec 24 |
6.51000 -0.22 |
6.65 | 6.46 | 6.65 | 10,836,500 |
| 27 Dec 24 |
6.73000 +0.31 |
6.77 | 6.35 | 6.38 | 15,721,355 |
| 26 Dec 24 |
6.42000 +0.14 |
6.42 | 6.25 | 6.28 | 5,579,400 |
| 25 Dec 24 |
6.28000 -0.18 |
6.49 | 6.22 | 6.46 | 6,422,902 |
| 24 Dec 24 |
6.46000 +0.03 |
6.50 | 6.33 | 6.46 | 6,122,800 |
| 23 Dec 24 |
6.43000 -0.38 |
6.83 | 6.40 | 6.81 | 10,766,900 |
| 20 Dec 24 |
6.81000 -0.03 |
6.90 | 6.77 | 6.83 | 6,602,810 |
| 19 Dec 24 |
6.84000 -0.08 |
6.97 | 6.70 | 6.90 | 9,365,000 |
| 18 Dec 24 |
6.92000 -0.11 |
7.13 | 6.90 | 7.10 | 10,121,212 |
| 17 Dec 24 |
7.03000 -0.24 |
7.27 | 6.96 | 7.25 | 15,380,951 |
| 16 Dec 24 |
7.27000 +0.15 |
7.35 | 7.13 | 7.13 | 15,072,111 |
| 13 Dec 24 |
7.12000 -0.20 |
7.30 | 7.10 | 7.30 | 9,856,590 |
| 12 Dec 24 |
7.32000 +0.08 |
7.33 | 7.20 | 7.24 | 12,282,993 |
| 11 Dec 24 |
7.24000 +0.08 |
7.24 | 7.09 | 7.11 | 12,619,216 |
| 10 Dec 24 |
7.16000 +0.10 |
7.35 | 7.08 | 7.19 | 17,964,500 |
| 09 Dec 24 |
7.06000 -0.05 |
7.15 | 6.99 | 7.10 | 6,026,184 |
| 06 Dec 24 |
7.11000 +0.10 |
7.17 | 6.98 | 7.00 | 8,071,900 |
| 05 Dec 24 |
7.01000 +0.01 |
7.04 | 6.92 | 6.95 | 5,792,416 |
| 04 Dec 24 |
7.00000 -0.11 |
7.14 | 6.96 | 7.07 | 7,628,914 |
| 03 Dec 24 |
7.11000 -0.11 |
7.29 | 7.04 | 7.25 | 10,810,200 |
| 02 Dec 24 |
7.22000 +0.09 |
7.30 | 7.09 | 7.11 | 19,782,596 |
| 29 Nov 24 |
7.13000 +0.25 |
7.21 | 6.82 | 6.86 | 20,655,368 |
| 28 Nov 24 |
6.88000 +0.15 |
6.93 | 6.73 | 6.74 | 8,402,350 |
| 27 Nov 24 |
6.73000 -0.02 |
6.74 | 6.51 | 6.69 | 4,884,183 |
| 26 Nov 24 |
6.75000 +0.06 |
6.86 | 6.66 | 6.66 | 5,563,700 |
| 25 Nov 24 |
6.69000 +0.16 |
6.73 | 6.54 | 6.56 | 4,877,161 |
| 22 Nov 24 |
6.53000 -0.22 |
6.79 | 6.51 | 6.70 | 5,649,600 |
| 21 Nov 24 |
6.75000 +0.03 |
6.76 | 6.67 | 6.69 | 4,651,000 |
| 20 Nov 24 |
6.72000 +0.15 |
6.72 | 6.55 | 6.57 | 4,874,200 |
| 19 Nov 24 |
6.57000 +0.08 |
6.58 | 6.45 | 6.53 | 4,842,714 |
| 18 Nov 24 |
6.49000 -0.10 |
6.72 | 6.46 | 6.72 | 5,285,600 |
| 15 Nov 24 |
6.59000 -0.19 |
6.84 | 6.56 | 6.77 | 7,681,300 |
| 14 Nov 24 |
6.78000 -0.20 |
6.98 | 6.78 | 6.98 | 5,938,000 |
| 13 Nov 24 |
6.98000 +0.03 |
7.07 | 6.92 | 6.95 | 6,022,200 |
| 12 Nov 24 |
6.95000 -0.09 |
7.05 | 6.92 | 7.03 | 8,567,601 |
| 11 Nov 24 |
7.04000 +0.08 |
7.04 | 6.85 | 6.96 | 9,868,037 |
| 08 Nov 24 |
6.96000 -0.17 |
7.15 | 6.95 | 7.10 | 16,165,463 |
| 07 Nov 24 |
7.13000 -0.05 |
7.21 | 6.99 | 7.12 | 22,170,460 |
| 06 Nov 24 |
7.18000 +0.41 |
7.30 | 6.76 | 6.77 | 26,481,246 |
| 05 Nov 24 |
6.77000 +0.06 |
6.77 | 6.67 | 6.72 | 9,341,552 |
| 04 Nov 24 |
6.71000 +0.08 |
6.73 | 6.59 | 6.64 | 6,116,810 |
| 01 Nov 24 |
6.63000 -0.09 |
6.79 | 6.62 | 6.72 | 8,958,304 |
| 31 Oct 24 |
6.72000 -0.08 |
6.82 | 6.68 | 6.75 | 9,495,739 |
| 30 Oct 24 |
6.80000 +0.02 |
6.85 | 6.70 | 6.74 | 6,445,018 |
| 29 Oct 24 |
6.78000 -0.18 |
7.00 | 6.75 | 7.00 | 10,342,200 |
| 28 Oct 24 |
6.96000 +0.24 |
6.96 | 6.69 | 6.73 | 13,052,155 |
| 25 Oct 24 |
6.72000 +0.07 |
6.73 | 6.64 | 6.65 | 6,771,037 |
| 24 Oct 24 |
6.65000 -0.06 |
6.74 | 6.61 | 6.70 | 5,012,401 |
| 23 Oct 24 |
6.71000 -0.04 |
6.77 | 6.66 | 6.76 | 6,942,000 |
| 22 Oct 24 |
6.75000 +0.09 |
6.81 | 6.59 | 6.66 | 10,174,903 |
| 21 Oct 24 |
6.66000 +0.10 |
6.73 | 6.49 | 6.55 | 10,729,772 |
| 18 Oct 24 |
6.56000 +0.14 |
6.74 | 6.28 | 6.41 | 10,318,619 |
| 17 Oct 24 |
6.42000 -0.12 |
6.60 | 6.41 | 6.55 | 7,812,190 |
| 16 Oct 24 |
6.54000 +0.10 |
6.69 | 6.43 | 6.44 | 8,403,302 |
| 15 Oct 24 |
6.44000 +0.00 |
6.58 | 6.38 | 6.42 | 6,881,701 |
| 14 Oct 24 |
6.44000 +0.14 |
6.48 | 6.30 | 6.31 | 5,733,206 |
| 11 Oct 24 |
6.30000 -0.18 |
6.53 | 6.25 | 6.52 | 6,720,354 |
| 10 Oct 24 |
6.48000 +0.20 |
6.60 | 6.36 | 6.38 | 10,144,868 |
| 09 Oct 24 |
6.28000 -0.68 |
6.82 | 6.28 | 6.81 | 13,782,845 |
| 08 Oct 24 |
6.96000 +0.18 |
7.40 | 6.71 | 7.40 | 26,095,008 |
| 30 Sep 24 |
6.78000 +0.45 |
6.84 | 6.35 | 6.50 | 23,844,320 |
| 27 Sep 24 |
6.33000 +0.17 |
6.37 | 6.18 | 6.22 | 8,289,372 |
| 26 Sep 24 |
6.16000 +0.12 |
6.16 | 6.01 | 6.02 | 6,797,302 |
| 25 Sep 24 |
6.04000 +0.00 |
6.20 | 6.01 | 6.03 | 8,911,602 |
| 24 Sep 24 |
6.04000 +0.12 |
6.04 | 5.89 | 5.90 | 6,401,202 |
| 23 Sep 24 |
5.92000 -0.03 |
5.95 | 5.87 | 5.95 | 2,960,801 |
| 20 Sep 24 |
5.95000 +0.05 |
5.95 | 5.83 | 5.87 | 4,345,075 |
| 19 Sep 24 |
5.90000 +0.24 |
5.95 | 5.67 | 5.68 | 6,090,851 |
| 18 Sep 24 |
5.66000 -0.17 |
5.86 | 5.58 | 5.84 | 3,741,800 |
| 13 Sep 24 |
5.83000 +0.03 |
5.85 | 5.76 | 5.82 | 2,428,500 |
| 12 Sep 24 |
5.80000 +0.13 |
5.89 | 5.65 | 5.65 | 4,741,876 |
| 11 Sep 24 |
5.67000 -0.12 |
5.82 | 5.66 | 5.75 | 2,537,776 |
| 10 Sep 24 |
5.79000 -0.02 |
5.86 | 5.70 | 5.81 | 2,773,200 |
| 09 Sep 24 |
5.81000 +0.08 |
5.83 | 5.66 | 5.69 | 2,968,602 |
| 06 Sep 24 |
5.73000 -0.11 |
5.86 | 5.72 | 5.80 | 3,081,001 |
| 05 Sep 24 |
5.84000 +0.00 |
5.90 | 5.81 | 5.83 | 3,484,000 |
| 04 Sep 24 |
5.84000 -0.07 |
6.08 | 5.83 | 5.90 | 6,174,403 |
| 03 Sep 24 |
5.91000 +0.09 |
5.93 | 5.75 | 5.77 | 5,832,302 |
| 02 Sep 24 |
5.82000 -0.04 |
5.95 | 5.80 | 5.83 | 5,112,800 |
| 30 Aug 24 |
5.86000 +0.04 |
5.93 | 5.72 | 5.77 | 6,827,300 |
| 29 Aug 24 |
5.82000 -0.04 |
5.86 | 5.79 | 5.80 | 4,463,300 |
| 28 Aug 24 |
5.86000 +0.02 |
5.90 | 5.69 | 5.78 | 6,543,200 |
| 27 Aug 24 |
5.84000 +0.04 |
5.99 | 5.72 | 5.75 | 9,045,377 |
| 26 Aug 24 |
5.80000 +0.11 |
5.91 | 5.57 | 5.66 | 9,623,576 |
| 23 Aug 24 |
5.69000 +0.18 |
5.69 | 5.45 | 5.52 | 4,528,901 |
| 22 Aug 24 |
5.51000 -0.08 |
5.66 | 5.51 | 5.60 | 2,244,000 |
| 21 Aug 24 |
5.59000 -0.03 |
5.65 | 5.58 | 5.59 | 1,713,000 |
| 20 Aug 24 |
5.62000 -0.12 |
5.74 | 5.59 | 5.71 | 2,765,200 |
| 19 Aug 24 |
5.74000 +0.02 |
5.78 | 5.70 | 5.72 | 2,762,401 |
| 16 Aug 24 |
5.72000 -0.09 |
5.83 | 5.71 | 5.82 | 2,511,500 |
| 15 Aug 24 |
5.81000 +0.03 |
5.84 | 5.75 | 5.75 | 3,077,100 |
| 14 Aug 24 |
5.78000 -0.06 |
5.86 | 5.76 | 5.85 | 2,659,400 |
| 13 Aug 24 |
5.84000 +0.00 |
5.88 | 5.77 | 5.80 | 2,685,000 |
| 12 Aug 24 |
5.84000 -0.04 |
5.91 | 5.82 | 5.86 | 4,381,801 |
| 09 Aug 24 |
5.88000 -0.11 |
6.05 | 5.85 | 5.90 | 9,066,402 |
| 08 Aug 24 |
5.99000 +0.20 |
6.02 | 5.74 | 5.75 | 10,527,646 |
| 07 Aug 24 |
5.79000 -0.14 |
5.90 | 5.74 | 5.90 | 8,008,866 |
| 06 Aug 24 |
5.93000 +0.19 |
6.10 | 5.88 | 5.92 | 11,880,300 |
| 05 Aug 24 |
5.74000 +0.02 |
6.04 | 5.70 | 5.74 | 8,442,001 |
| 02 Aug 24 |
5.72000 -0.04 |
5.81 | 5.70 | 5.71 | 2,484,800 |
| 01 Aug 24 |
5.76000 -0.04 |
5.83 | 5.74 | 5.80 | 2,393,101 |
| 31 Jul 24 |
5.80000 +0.11 |
5.81 | 5.65 | 5.68 | 4,391,949 |
| 30 Jul 24 |
5.69000 +0.08 |
5.72 | 5.56 | 5.64 | 3,173,348 |
| 29 Jul 24 |
5.61000 +0.01 |
5.66 | 5.57 | 5.65 | 1,765,901 |
| 26 Jul 24 |
5.60000 +0.10 |
5.61 | 5.51 | 5.51 | 2,100,901 |
| 25 Jul 24 |
5.50000 +0.01 |
5.56 | 5.42 | 5.46 | 1,981,601 |
| 24 Jul 24 |
5.49000 -0.09 |
5.60 | 5.48 | 5.57 | 2,740,401 |
| 23 Jul 24 |
5.58000 -0.08 |
5.70 | 5.58 | 5.66 | 2,414,800 |
| 22 Jul 24 |
5.66000 -0.02 |
5.67 | 5.61 | 5.64 | 2,606,800 |
| 19 Jul 24 |
5.68000 -0.09 |
5.77 | 5.62 | 5.77 | 4,393,100 |
| 18 Jul 24 |
5.77000 +0.04 |
5.77 | 5.61 | 5.70 | 3,501,674 |
| 17 Jul 24 |
5.73000 +0.09 |
5.85 | 5.57 | 5.64 | 4,886,100 |
| 16 Jul 24 |
5.64000 +0.05 |
5.67 | 5.54 | 5.54 | 2,367,500 |
| 15 Jul 24 |
5.59000 -0.07 |
5.70 | 5.50 | 5.50 | 2,926,200 |
| 12 Jul 24 |
5.66000 +0.02 |
5.75 | 5.64 | 5.66 | 3,590,200 |
| 11 Jul 24 |
5.64000 +0.21 |
5.66 | 5.49 | 5.50 | 4,404,700 |
| 10 Jul 24 |
5.43000 -0.09 |
5.49 | 5.34 | 5.49 | 2,930,000 |
| 09 Jul 24 |
5.52000 +0.01 |
5.57 | 5.35 | 5.49 | 4,004,600 |
| 08 Jul 24 |
5.51000 -0.16 |
5.68 | 5.49 | 5.67 | 3,021,500 |
| 05 Jul 24 |
5.67000 +0.00 |
5.70 | 5.55 | 5.63 | 2,929,900 |
| 04 Jul 24 |
5.67000 -0.23 |
5.90 | 5.65 | 5.90 | 5,665,500 |
| 03 Jul 24 |
5.90000 +0.04 |
6.27 | 5.85 | 5.88 | 8,035,201 |
| 02 Jul 24 |
5.86000 +0.10 |
5.90 | 5.71 | 5.71 | 6,139,800 |
| 01 Jul 24 |
5.76000 +0.17 |
5.81 | 5.56 | 5.59 | 5,896,600 |
| 28 Jun 24 |
5.59000 -0.05 |
5.71 | 5.55 | 5.65 | 4,645,758 |
| 27 Jun 24 |
5.64000 +0.03 |
5.66 | 5.59 | 5.60 | 2,969,901 |
| 26 Jun 24 |
5.61000 +0.09 |
5.63 | 5.44 | 5.54 | 3,274,100 |
| 25 Jun 24 |
5.52000 +0.05 |
5.58 | 5.46 | 5.47 | 2,511,100 |
| 24 Jun 24 |
5.47000 -0.16 |
5.61 | 5.43 | 5.61 | 3,106,801 |
| 21 Jun 24 |
5.63000 +0.03 |
5.65 | 5.53 | 5.60 | 1,622,599 |
| 20 Jun 24 |
5.60000 -0.10 |
5.71 | 5.57 | 5.68 | 2,856,201 |
| 19 Jun 24 |
5.70000 -0.03 |
5.78 | 5.67 | 5.74 | 2,571,600 |
| 18 Jun 24 |
5.73000 +0.02 |
5.76 | 5.70 | 5.75 | 2,353,000 |
| 17 Jun 24 |
5.71000 -0.11 |
5.80 | 5.70 | 5.80 | 2,593,600 |
| 14 Jun 24 |
5.82000 +0.02 |
5.83 | 5.74 | 5.79 | 2,663,700 |
| 13 Jun 24 |
5.80000 -0.14 |
5.94 | 5.77 | 5.94 | 3,313,954 |
| 12 Jun 24 |
5.94000 +0.11 |
5.95 | 5.80 | 5.83 | 2,731,100 |
| 11 Jun 24 |
5.83000 -0.03 |
5.87 | 5.72 | 5.87 | 2,876,399 |
| 07 Jun 24 |
5.86000 +0.20 |
5.88 | 5.68 | 5.69 | 5,302,202 |
| 06 Jun 24 |
5.66000 -0.29 |
5.99 | 5.59 | 5.99 | 7,549,502 |
| 05 Jun 24 |
5.95000 -0.14 |
6.10 | 5.93 | 6.05 | 3,812,300 |
| 04 Jun 24 |
6.09000 -0.04 |
6.16 | 6.01 | 6.14 | 4,152,900 |
| 03 Jun 24 |
6.13000 -0.10 |
6.25 | 6.10 | 6.23 | 3,914,799 |
| 31 May 24 |
6.23000 -0.05 |
6.30 | 6.23 | 6.27 | 3,060,700 |
| 30 May 24 |
6.28000 -0.05 |
6.36 | 6.25 | 6.27 | 2,768,500 |
| 29 May 24 |
6.33000 +0.02 |
6.40 | 6.23 | 6.29 | 3,666,300 |
| 28 May 24 |
6.31000 -0.19 |
6.47 | 6.30 | 6.44 | 6,170,061 |
| 27 May 24 |
6.50000 -0.11 |
6.63 | 6.39 | 6.59 | 10,742,815 |
| 24 May 24 |
6.61000 +0.23 |
6.85 | 6.39 | 6.42 | 14,209,699 |
| 23 May 24 |
6.38000 -0.15 |
6.58 | 6.36 | 6.56 | 3,779,000 |
| 22 May 24 |
6.53000 -0.02 |
6.59 | 6.50 | 6.58 | 2,992,500 |
| 21 May 24 |
6.55000 -0.07 |
6.63 | 6.53 | 6.57 | 4,071,710 |
| 20 May 24 |
6.62000 +0.08 |
6.63 | 6.50 | 6.54 | 5,432,828 |
| 17 May 24 |
6.54000 +0.08 |
6.60 | 6.48 | 6.53 | 5,501,700 |
| 16 May 24 |
6.46000 +0.02 |
6.53 | 6.44 | 6.46 | 2,811,161 |
| 15 May 24 |
6.44000 -0.07 |
6.55 | 6.43 | 6.48 | 2,958,900 |
| 14 May 24 |
6.51000 +0.14 |
6.54 | 6.38 | 6.39 | 4,169,600 |
| 13 May 24 |
6.37000 -0.13 |
6.50 | 6.36 | 6.49 | 4,179,500 |
| 10 May 24 |
6.50000 -0.02 |
6.64 | 6.47 | 6.49 | 5,057,577 |
| 09 May 24 |
6.52000 +0.14 |
6.54 | 6.37 | 6.41 | 6,277,400 |
| 08 May 24 |
6.38000 +0.01 |
6.43 | 6.35 | 6.36 | 4,255,305 |
| 07 May 24 |
6.37000 -0.02 |
6.43 | 6.35 | 6.40 | 3,973,885 |
| 06 May 24 |
6.39000 +0.13 |
6.41 | 6.30 | 6.35 | 5,917,137 |
| 30 Apr 24 |
6.26000 +0.12 |
6.35 | 6.15 | 6.19 | 7,891,641 |
| 29 Apr 24 |
6.14000 +0.12 |
6.17 | 6.00 | 6.02 | 5,254,829 |
| 26 Apr 24 |
6.02000 +0.03 |
6.03 | 5.90 | 5.98 | 4,034,536 |
| 25 Apr 24 |
5.99000 +0.01 |
6.04 | 5.91 | 5.95 | 2,876,719 |
| 24 Apr 24 |
5.98000 +0.05 |
6.06 | 5.94 | 6.00 | 3,224,466 |
| 23 Apr 24 |
5.93000 -0.05 |
5.98 | 5.92 | 5.97 | 3,054,886 |
| 22 Apr 24 |
5.98000 +0.01 |
6.02 | 5.79 | 5.90 | 4,181,149 |
| 19 Apr 24 |
5.97000 +0.09 |
6.02 | 5.77 | 5.86 | 5,396,400 |
| 18 Apr 24 |
5.88000 -0.05 |
5.95 | 5.85 | 5.87 | 4,589,498 |
| 17 Apr 24 |
5.93000 +0.23 |
5.93 | 5.70 | 5.70 | 5,844,059 |
| 16 Apr 24 |
5.70000 -0.38 |
6.06 | 5.69 | 6.01 | 8,967,447 |
| 15 Apr 24 |
6.08000 -0.37 |
6.42 | 5.93 | 6.40 | 12,405,211 |
| 12 Apr 24 |
6.45000 -0.36 |
6.78 | 6.44 | 6.76 | 13,038,417 |
| 11 Apr 24 |
6.81000 -0.09 |
6.89 | 6.72 | 6.83 | 13,171,757 |
| 10 Apr 24 |
6.90000 +0.10 |
7.17 | 6.70 | 6.70 | 23,700,646 |
| 09 Apr 24 |
6.80000 +0.27 |
6.86 | 6.43 | 6.56 | 14,625,707 |
| 08 Apr 24 |
6.53000 -0.02 |
6.65 | 6.50 | 6.54 | 7,762,000 |
| 03 Apr 24 |
6.55000 +0.04 |
6.58 | 6.47 | 6.50 | 5,274,735 |
| 02 Apr 24 |
6.51000 +0.02 |
6.54 | 6.47 | 6.49 | 4,079,963 |
| 01 Apr 24 |
6.49000 +0.09 |
6.51 | 6.38 | 6.39 | 4,865,900 |
| 29 Mar 24 |
6.40000 +0.10 |
6.40 | 6.25 | 6.25 | 4,305,955 |
| 28 Mar 24 |
6.30000 +0.05 |
6.34 | 6.22 | 6.25 | 3,077,745 |
| 27 Mar 24 |
6.25000 -0.08 |
6.37 | 6.25 | 6.29 | 3,592,900 |
| 26 Mar 24 |
6.33000 +0.04 |
6.36 | 6.20 | 6.29 | 3,662,000 |
| 25 Mar 24 |
6.29000 -0.15 |
6.44 | 6.27 | 6.42 | 4,552,300 |
| 22 Mar 24 |
6.44000 -0.20 |
6.62 | 6.41 | 6.60 | 7,274,616 |
| 21 Mar 24 |
6.64000 +0.07 |
6.64 | 6.53 | 6.57 | 8,446,267 |
| 20 Mar 24 |
6.57000 +0.04 |
6.59 | 6.50 | 6.56 | 4,575,200 |
| 19 Mar 24 |
6.53000 -0.01 |
6.60 | 6.53 | 6.56 | 5,713,610 |
| 18 Mar 24 |
6.54000 +0.05 |
6.56 | 6.46 | 6.49 | 5,415,733 |
| 15 Mar 24 |
6.49000 +0.10 |
6.49 | 6.35 | 6.35 | 4,318,164 |
| 14 Mar 24 |
6.39000 -0.07 |
6.48 | 6.35 | 6.43 | 4,324,619 |
| 13 Mar 24 |
6.46000 -0.04 |
6.63 | 6.44 | 6.60 | 5,322,701 |
| 12 Mar 24 |
6.50000 +0.05 |
6.51 | 6.40 | 6.45 | 5,270,820 |
| 11 Mar 24 |
6.45000 +0.14 |
6.51 | 6.27 | 6.30 | 6,505,200 |
| 08 Mar 24 |
6.31000 -0.02 |
6.37 | 6.26 | 6.31 | 3,209,814 |
| 07 Mar 24 |
6.33000 +0.02 |
6.41 | 6.29 | 6.30 | 4,787,600 |
| 06 Mar 24 |
6.31000 -0.04 |
6.41 | 6.25 | 6.41 | 6,429,300 |
| 05 Mar 24 |
6.35000 -0.23 |
6.65 | 6.34 | 6.65 | 9,575,494 |
| 04 Mar 24 |
6.58000 +0.01 |
6.63 | 6.45 | 6.60 | 7,061,221 |
| 01 Mar 24 |
6.57000 -0.08 |
6.60 | 6.48 | 6.59 | 8,451,433 |
| 29 Feb 24 |
6.65000 +0.17 |
6.65 | 6.30 | 6.40 | 14,578,358 |
| 28 Feb 24 |
6.48000 +0.05 |
6.75 | 6.18 | 6.43 | 15,898,851 |
| 27 Feb 24 |
6.43000 +0.13 |
6.44 | 6.23 | 6.28 | 6,955,227 |
| 26 Feb 24 |
6.30000 +0.04 |
6.38 | 6.21 | 6.22 | 7,492,048 |
| 23 Feb 24 |
6.26000 +0.02 |
6.28 | 6.16 | 6.20 | 7,170,777 |
| 22 Feb 24 |
6.24000 +0.15 |
6.30 | 6.01 | 6.02 | 9,501,884 |
| 21 Feb 24 |
6.09000 +0.08 |
6.20 | 5.94 | 5.98 | 8,194,193 |
| 20 Feb 24 |
6.01000 -0.04 |
6.02 | 5.93 | 6.00 | 4,920,331 |
| 19 Feb 24 |
6.05000 +0.04 |
6.13 | 5.90 | 6.00 | 9,389,005 |
| 08 Feb 24 |
6.01000 +0.16 |
6.04 | 5.45 | 5.70 | 16,248,701 |
| 07 Feb 24 |
5.85000 +0.24 |
6.17 | 5.44 | 5.71 | 16,261,450 |
| 06 Feb 24 |
5.61000 -0.22 |
5.92 | 5.25 | 5.44 | 10,934,141 |
| 05 Feb 24 |
5.83000 -0.65 |
6.20 | 5.83 | 6.20 | 10,916,600 |
| 02 Feb 24 |
6.48000 +0.07 |
6.58 | 5.88 | 6.42 | 9,703,248 |
| 01 Feb 24 |
6.41000 -0.04 |
6.60 | 6.31 | 6.42 | 5,124,990 |
| 31 Jan 24 |
6.45000 -0.31 |
6.77 | 6.43 | 6.68 | 3,938,500 |
| 30 Jan 24 |
6.76000 -0.12 |
6.97 | 6.75 | 6.78 | 3,953,900 |
| 29 Jan 24 |
6.88000 -0.09 |
7.10 | 6.84 | 6.95 | 3,530,100 |
| 26 Jan 24 |
6.97000 +0.07 |
7.08 | 6.86 | 6.91 | 3,948,743 |
| 25 Jan 24 |
6.90000 +0.30 |
6.92 | 6.56 | 6.60 | 3,591,301 |
| 24 Jan 24 |
6.60000 +0.16 |
6.60 | 6.33 | 6.47 | 3,534,300 |
| 23 Jan 24 |
6.44000 -0.03 |
6.49 | 6.27 | 6.46 | 3,516,448 |
| 22 Jan 24 |
6.47000 -0.50 |
6.96 | 6.40 | 6.88 | 4,550,852 |
| 19 Jan 24 |
6.97000 -0.03 |
7.08 | 6.93 | 7.00 | 2,234,727 |
| 18 Jan 24 |
7.00000 -0.17 |
7.16 | 6.80 | 7.13 | 5,375,101 |
| 17 Jan 24 |
7.17000 -0.12 |
7.31 | 7.17 | 7.30 | 2,242,100 |
| 16 Jan 24 |
7.29000 +0.02 |
7.32 | 7.17 | 7.27 | 2,938,327 |
| 15 Jan 24 |
7.27000 -0.02 |
7.32 | 7.22 | 7.29 | 2,126,900 |
| 12 Jan 24 |
7.29000 -0.01 |
7.40 | 7.28 | 7.31 | 2,784,512 |
| 11 Jan 24 |
7.30000 +0.04 |
7.35 | 7.23 | 7.23 | 1,846,500 |
| 10 Jan 24 |
7.26000 +0.00 |
7.30 | 7.20 | 7.28 | 2,196,600 |
| 09 Jan 24 |
7.26000 +0.07 |
7.31 | 7.20 | 7.22 | 2,370,700 |
| 08 Jan 24 |
7.19000 -0.18 |
7.37 | 7.19 | 7.36 | 2,791,300 |
| 05 Jan 24 |
7.37000 -0.11 |
7.48 | 7.33 | 7.46 | 4,156,940 |
| 04 Jan 24 |
7.48000 -0.05 |
7.55 | 7.47 | 7.51 | 2,658,500 |
| 03 Jan 24 |
7.53000 +0.02 |
7.55 | 7.46 | 7.51 | 3,192,001 |
| 02 Jan 24 |
7.51000 +0.10 |
7.53 | 7.39 | 7.39 | 4,269,112 |
| 29 Dec 23 |
7.41000 +0.01 |
7.45 | 7.37 | 7.38 | 3,976,909 |
| 28 Dec 23 |
7.40000 +0.01 |
7.41 | 7.28 | 7.33 | 3,115,900 |
| 27 Dec 23 |
7.39000 +0.22 |
7.40 | 7.16 | 7.20 | 4,589,137 |
| 26 Dec 23 |
7.17000 -0.02 |
7.26 | 7.15 | 7.17 | 2,022,200 |
| 25 Dec 23 |
7.19000 -0.07 |
7.27 | 7.16 | 7.25 | 3,003,810 |
| 22 Dec 23 |
7.26000 -0.18 |
7.45 | 7.23 | 7.45 | 4,248,401 |
| 21 Dec 23 |
7.44000 +0.02 |
7.48 | 7.23 | 7.40 | 4,375,783 |
| 20 Dec 23 |
7.42000 -0.08 |
7.58 | 7.40 | 7.52 | 3,396,332 |
| 19 Dec 23 |
7.50000 -0.02 |
7.56 | 7.38 | 7.48 | 3,430,400 |
| 18 Dec 23 |
7.52000 -0.04 |
7.64 | 7.45 | 7.57 | 5,012,012 |
| 15 Dec 23 |
7.56000 +0.10 |
7.58 | 7.43 | 7.47 | 5,000,655 |
| 14 Dec 23 |
7.46000 +0.07 |
7.64 | 7.40 | 7.40 | 4,308,672 |
| 13 Dec 23 |
7.39000 +0.02 |
7.46 | 7.32 | 7.39 | 3,773,110 |
| 12 Dec 23 |
7.37000 +0.04 |
7.37 | 7.27 | 7.31 | 2,835,200 |
| 11 Dec 23 |
7.33000 +0.01 |
7.35 | 7.19 | 7.26 | 3,699,100 |
| 08 Dec 23 |
7.32000 -0.29 |
7.64 | 7.30 | 7.61 | 5,801,800 |
| 07 Dec 23 |
7.61000 -0.04 |
7.68 | 7.56 | 7.68 | 3,090,053 |
| 06 Dec 23 |
7.65000 +0.09 |
7.69 | 7.51 | 7.54 | 4,552,300 |
| 05 Dec 23 |
7.56000 -0.03 |
7.70 | 7.56 | 7.61 | 5,047,600 |
| 04 Dec 23 |
7.59000 +0.00 |
7.63 | 7.53 | 7.62 | 2,684,100 |
| 01 Dec 23 |
7.59000 +0.00 |
7.65 | 7.56 | 7.60 | 2,485,601 |
| 30 Nov 23 |
7.59000 -0.02 |
7.65 | 7.54 | 7.61 | 2,502,100 |
| 29 Nov 23 |
7.61000 -0.06 |
7.67 | 7.60 | 7.67 | 2,469,235 |
| 28 Nov 23 |
7.67000 +0.04 |
7.67 | 7.55 | 7.63 | 4,078,900 |
| 27 Nov 23 |
7.63000 +0.06 |
7.65 | 7.55 | 7.56 | 4,106,100 |
| 24 Nov 23 |
7.57000 +0.02 |
7.59 | 7.53 | 7.56 | 3,276,400 |
| 23 Nov 23 |
7.55000 +0.02 |
7.56 | 7.49 | 7.52 | 2,076,900 |
| 22 Nov 23 |
7.53000 -0.02 |
7.58 | 7.52 | 7.55 | 2,430,500 |
| 21 Nov 23 |
7.55000 -0.02 |
7.58 | 7.53 | 7.56 | 3,482,602 |
| 20 Nov 23 |
7.57000 +0.06 |
7.57 | 7.50 | 7.50 | 3,346,900 |
| 17 Nov 23 |
7.51000 +0.02 |
7.51 | 7.45 | 7.48 | 1,956,000 |
| 16 Nov 23 |
7.49000 -0.01 |
7.53 | 7.45 | 7.49 | 2,184,700 |
| 15 Nov 23 |
7.50000 +0.01 |
7.53 | 7.48 | 7.52 | 2,565,500 |
| 14 Nov 23 |
7.49000 +0.02 |
7.50 | 7.43 | 7.48 | 2,577,700 |
| 13 Nov 23 |
7.47000 +0.05 |
7.48 | 7.38 | 7.42 | 2,198,630 |
| 10 Nov 23 |
7.42000 -0.01 |
7.44 | 7.36 | 7.44 | 1,931,410 |
| 09 Nov 23 |
7.43000 -0.02 |
7.48 | 7.42 | 7.45 | 1,730,701 |
| 08 Nov 23 |
7.45000 -0.03 |
7.50 | 7.42 | 7.48 | 2,843,330 |
| 07 Nov 23 |
7.48000 -0.03 |
7.51 | 7.44 | 7.49 | 2,948,572 |
| 06 Nov 23 |
7.51000 +0.08 |
7.52 | 7.42 | 7.43 | 3,275,388 |
| 03 Nov 23 |
7.43000 +0.00 |
7.48 | 7.40 | 7.40 | 2,306,200 |
| 02 Nov 23 |
7.43000 -0.06 |
7.49 | 7.40 | 7.45 | 2,921,483 |
| 01 Nov 23 |
7.49000 +0.08 |
7.54 | 7.40 | 7.54 | 5,740,788 |
| 31 Oct 23 |
7.41000 -0.03 |
7.47 | 7.38 | 7.47 | 2,730,301 |
| 30 Oct 23 |
7.44000 +0.07 |
7.48 | 7.30 | 7.33 | 3,277,821 |
| 27 Oct 23 |
7.37000 +0.17 |
7.38 | 7.14 | 7.16 | 5,151,510 |
| 26 Oct 23 |
7.20000 -0.06 |
7.26 | 7.08 | 7.26 | 3,961,468 |
| 25 Oct 23 |
7.26000 +0.11 |
7.28 | 7.16 | 7.16 | 3,070,545 |
| 24 Oct 23 |
7.15000 +0.10 |
7.18 | 7.04 | 7.05 | 2,600,121 |
| 23 Oct 23 |
7.05000 -0.14 |
7.21 | 7.00 | 7.19 | 3,142,300 |
| 20 Oct 23 |
7.19000 -0.07 |
7.28 | 7.17 | 7.18 | 3,479,212 |
| 19 Oct 23 |
7.26000 -0.36 |
7.56 | 7.26 | 7.56 | 8,059,664 |
| 18 Oct 23 |
7.62000 +0.01 |
7.74 | 7.58 | 7.58 | 7,157,064 |
| 17 Oct 23 |
7.61000 -0.03 |
7.63 | 7.56 | 7.63 | 2,071,400 |
| 16 Oct 23 |
7.64000 +0.07 |
7.66 | 7.55 | 7.56 | 2,572,901 |
| 13 Oct 23 |
7.57000 -0.12 |
7.67 | 7.55 | 7.67 | 3,395,150 |
| 12 Oct 23 |
7.69000 +0.07 |
7.69 | 7.63 | 7.64 | 1,935,954 |
| 11 Oct 23 |
7.62000 -0.06 |
7.68 | 7.61 | 7.68 | 3,046,324 |
| 10 Oct 23 |
7.68000 -0.03 |
7.77 | 7.66 | 7.71 | 3,644,000 |
| 09 Oct 23 |
7.71000 -0.12 |
7.87 | 7.71 | 7.78 | 3,233,600 |
| 28 Sep 23 |
7.83000 +0.05 |
7.83 | 7.75 | 7.75 | 2,791,300 |
| 27 Sep 23 |
7.78000 +0.00 |
7.82 | 7.74 | 7.77 | 2,890,200 |
| 26 Sep 23 |
7.78000 -0.04 |
7.82 | 7.74 | 7.78 | 1,999,600 |
| 25 Sep 23 |
7.82000 +0.06 |
7.90 | 7.71 | 7.75 | 4,416,200 |
| 22 Sep 23 |
7.76000 +0.10 |
7.76 | 7.61 | 7.62 | 2,539,100 |
| 21 Sep 23 |
7.66000 -0.15 |
7.78 | 7.63 | 7.77 | 4,041,100 |
| 20 Sep 23 |
7.81000 +0.00 |
7.88 | 7.75 | 7.80 | 4,302,626 |
| 19 Sep 23 |
7.81000 +0.01 |
7.84 | 7.76 | 7.80 | 2,808,970 |
| 18 Sep 23 |
7.80000 +0.05 |
7.82 | 7.65 | 7.73 | 3,322,437 |
| 15 Sep 23 |
7.75000 +0.02 |
7.78 | 7.72 | 7.74 | 2,604,519 |
| 14 Sep 23 |
7.73000 -0.03 |
7.77 | 7.69 | 7.76 | 3,459,500 |
| 13 Sep 23 |
7.76000 -0.04 |
7.88 | 7.72 | 7.80 | 5,074,600 |
| 12 Sep 23 |
7.80000 +0.01 |
7.90 | 7.76 | 7.80 | 5,419,300 |
| 11 Sep 23 |
7.79000 +0.04 |
7.85 | 7.75 | 7.75 | 4,032,954 |
| 08 Sep 23 |
7.75000 +0.04 |
7.76 | 7.66 | 7.70 | 4,579,573 |
| 07 Sep 23 |
7.71000 -0.15 |
7.87 | 7.71 | 7.86 | 6,673,400 |
| 06 Sep 23 |
7.86000 -0.15 |
7.99 | 7.86 | 7.96 | 9,623,839 |
| 05 Sep 23 |
8.01000 -0.11 |
8.06 | 7.96 | 7.98 | 9,794,258 |
| 04 Sep 23 |
8.12000 -0.21 |
8.31 | 7.91 | 8.28 | 26,711,364 |
| 01 Sep 23 |
8.33000 +0.25 |
8.33 | 8.05 | 8.07 | 28,234,522 |
| 31 Aug 23 |
8.08000 +0.17 |
8.22 | 7.86 | 7.88 | 18,411,340 |
| 30 Aug 23 |
7.91000 -0.03 |
7.96 | 7.84 | 7.90 | 6,046,947 |
| 29 Aug 23 |
7.94000 +0.10 |
7.99 | 7.81 | 7.81 | 7,387,295 |
| 28 Aug 23 |
7.84000 +0.17 |
8.04 | 7.82 | 8.02 | 12,288,172 |
| 25 Aug 23 |
7.67000 -0.14 |
7.86 | 7.60 | 7.71 | 6,079,600 |
| 24 Aug 23 |
7.81000 +0.14 |
7.84 | 7.59 | 7.67 | 4,686,300 |
| 23 Aug 23 |
7.67000 -0.03 |
7.78 | 7.63 | 7.70 | 2,745,937 |
| 22 Aug 23 |
7.70000 +0.00 |
7.78 | 7.57 | 7.72 | 3,665,600 |
| 21 Aug 23 |
7.70000 -0.04 |
7.82 | 7.69 | 7.78 | 3,098,300 |
| 18 Aug 23 |
7.74000 -0.13 |
7.90 | 7.74 | 7.87 | 3,361,800 |
| 17 Aug 23 |
7.87000 +0.04 |
7.88 | 7.72 | 7.80 | 4,439,200 |
| 16 Aug 23 |
7.83000 -0.07 |
7.93 | 7.77 | 7.90 | 3,260,000 |
| 15 Aug 23 |
7.90000 -0.07 |
8.02 | 7.88 | 7.97 | 3,866,700 |
| 14 Aug 23 |
7.97000 +0.02 |
8.02 | 7.85 | 7.95 | 4,884,212 |
| 11 Aug 23 |
7.95000 -0.17 |
8.12 | 7.95 | 8.10 | 6,676,066 |
| 10 Aug 23 |
8.12000 -0.02 |
8.20 | 8.06 | 8.17 | 6,802,900 |
| 09 Aug 23 |
8.14000 -0.11 |
8.29 | 8.12 | 8.23 | 7,072,901 |
| 08 Aug 23 |
8.25000 +0.00 |
8.33 | 8.09 | 8.24 | 12,920,021 |
| 07 Aug 23 |
8.25000 +0.24 |
8.35 | 8.03 | 8.03 | 21,528,052 |
| 04 Aug 23 |
8.01000 -0.09 |
8.12 | 7.98 | 8.08 | 6,673,808 |
| 03 Aug 23 |
8.10000 +0.01 |
8.13 | 8.06 | 8.09 | 4,361,700 |
| 02 Aug 23 |
8.09000 -0.04 |
8.14 | 8.06 | 8.10 | 4,852,000 |
| 01 Aug 23 |
8.13000 -0.12 |
8.20 | 8.10 | 8.20 | 7,546,500 |
| 31 Jul 23 |
8.25000 +0.31 |
8.26 | 8.00 | 8.01 | 16,415,295 |
| 28 Jul 23 |
7.94000 +0.07 |
7.95 | 7.82 | 7.85 | 3,574,801 |
| 27 Jul 23 |
7.87000 -0.11 |
7.98 | 7.87 | 7.98 | 3,190,100 |
| 26 Jul 23 |
7.98000 +0.03 |
7.99 | 7.91 | 7.93 | 3,188,857 |
| 25 Jul 23 |
7.95000 +0.04 |
7.97 | 7.93 | 7.94 | 4,031,245 |
| 24 Jul 23 |
7.91000 -0.11 |
7.98 | 7.90 | 7.97 | 4,202,101 |
| 21 Jul 23 |
8.02000 +0.07 |
8.08 | 7.90 | 7.91 | 6,595,301 |
| 20 Jul 23 |
7.95000 -0.07 |
8.11 | 7.90 | 8.08 | 4,541,520 |
| 19 Jul 23 |
8.02000 -0.02 |
8.10 | 7.95 | 7.96 | 3,782,980 |
| 18 Jul 23 |
8.04000 +0.07 |
8.12 | 7.97 | 8.02 | 5,972,098 |
| 17 Jul 23 |
7.97000 -0.05 |
8.04 | 7.89 | 7.98 | 3,818,300 |
| 14 Jul 23 |
8.02000 +0.07 |
8.08 | 7.93 | 7.95 | 6,488,349 |
| 13 Jul 23 |
7.95000 -0.02 |
7.97 | 7.88 | 7.92 | 5,516,400 |
| 12 Jul 23 |
7.97000 +0.02 |
8.11 | 7.90 | 7.99 | 9,569,601 |
| 11 Jul 23 |
7.95000 +0.06 |
8.00 | 7.87 | 7.90 | 5,480,503 |
| 10 Jul 23 |
7.89000 -0.03 |
8.01 | 7.85 | 7.93 | 7,052,300 |
| 07 Jul 23 |
7.92000 +0.11 |
8.02 | 7.76 | 7.78 | 13,231,644 |
| 06 Jul 23 |
7.81000 +0.08 |
7.85 | 7.71 | 7.71 | 5,487,758 |
| 05 Jul 23 |
7.73000 -0.03 |
7.77 | 7.71 | 7.77 | 2,473,582 |
| 04 Jul 23 |
7.76000 +0.01 |
7.78 | 7.73 | 7.74 | 3,215,160 |
| 03 Jul 23 |
7.75000 -0.02 |
7.79 | 7.72 | 7.77 | 5,415,328 |
| 30 Jun 23 |
7.77000 +0.18 |
7.78 | 7.59 | 7.60 | 5,570,523 |
| 29 Jun 23 |
7.59000 +0.06 |
7.60 | 7.50 | 7.50 | 2,887,350 |
| 28 Jun 23 |
7.53000 -0.03 |
7.58 | 7.43 | 7.56 | 2,109,451 |
| 27 Jun 23 |
7.56000 +0.07 |
7.57 | 7.45 | 7.48 | 2,422,400 |
| 26 Jun 23 |
7.49000 +0.01 |
7.52 | 7.37 | 7.43 | 3,011,500 |
| 21 Jun 23 |
7.48000 -0.10 |
7.63 | 7.47 | 7.58 | 2,824,001 |
| 20 Jun 23 |
7.58000 -0.11 |
7.71 | 7.56 | 7.71 | 3,611,917 |
| 19 Jun 23 |
7.69000 -0.06 |
7.82 | 7.68 | 7.79 | 3,858,900 |
| 16 Jun 23 |
7.75000 +0.02 |
7.81 | 7.69 | 7.70 | 4,159,300 |
| 15 Jun 23 |
7.73000 -0.01 |
7.75 | 7.65 | 7.75 | 3,970,755 |
| 14 Jun 23 |
7.74000 -0.01 |
7.83 | 7.72 | 7.79 | 4,798,661 |
| 13 Jun 23 |
7.75000 +0.00 |
7.75 | 7.68 | 7.73 | 3,450,289 |
| 12 Jun 23 |
7.75000 +0.03 |
7.76 | 7.65 | 7.75 | 4,425,861 |
| 09 Jun 23 |
7.72000 -0.01 |
7.78 | 7.65 | 7.73 | 4,148,775 |
| 08 Jun 23 |
7.73000 +0.12 |
7.83 | 7.57 | 7.58 | 7,068,885 |
| 07 Jun 23 |
7.61000 +0.03 |
7.63 | 7.52 | 7.59 | 3,895,561 |
| 06 Jun 23 |
7.58000 -0.19 |
7.79 | 7.56 | 7.74 | 6,242,828 |
| 05 Jun 23 |
7.77000 +0.05 |
7.85 | 7.66 | 7.71 | 7,200,457 |
| 02 Jun 23 |
7.72000 -0.29 |
7.82 | 7.71 | 7.79 | 12,997,704 |
| 01 Jun 23 |
8.01000 +0.61 |
8.14 | 7.33 | 7.38 | 18,452,714 |
| 31 May 23 |
7.40000 +0.00 |
7.47 | 7.35 | 7.43 | 3,739,131 |
| 30 May 23 |
7.40000 -0.03 |
7.43 | 7.30 | 7.42 | 3,826,916 |
| 29 May 23 |
7.43000 -0.06 |
7.51 | 7.41 | 7.49 | 3,316,914 |
| 26 May 23 |
7.49000 -0.04 |
7.55 | 7.33 | 7.55 | 4,943,400 |
| 25 May 23 |
7.53000 -0.10 |
7.64 | 7.47 | 7.62 | 4,736,315 |
| 24 May 23 |
7.63000 -0.21 |
7.83 | 7.63 | 7.81 | 5,494,000 |
| 23 May 23 |
7.84000 -0.07 |
8.10 | 7.82 | 7.98 | 6,674,371 |
| 22 May 23 |
7.91000 +0.14 |
7.92 | 7.71 | 7.75 | 5,776,261 |
| 19 May 23 |
7.77000 +0.04 |
7.77 | 7.63 | 7.71 | 2,737,260 |
| 18 May 23 |
7.73000 -0.04 |
7.78 | 7.70 | 7.78 | 2,531,161 |
| 17 May 23 |
7.77000 +0.07 |
7.77 | 7.65 | 7.66 | 2,820,401 |
| 16 May 23 |
7.70000 -0.05 |
7.80 | 7.67 | 7.80 | 2,295,700 |
| 15 May 23 |
7.75000 +0.06 |
7.76 | 7.65 | 7.69 | 2,787,977 |
| 12 May 23 |
7.69000 -0.14 |
7.82 | 7.67 | 7.80 | 4,135,089 |
| 11 May 23 |
7.83000 +0.03 |
7.85 | 7.77 | 7.81 | 2,684,111 |
| 10 May 23 |
7.80000 +0.02 |
7.85 | 7.75 | 7.77 | 2,379,665 |
| 09 May 23 |
7.78000 -0.17 |
7.89 | 7.73 | 7.85 | 6,205,651 |
| 08 May 23 |
7.95000 +0.01 |
7.96 | 7.84 | 7.90 | 4,037,000 |
| 05 May 23 |
7.94000 -0.05 |
8.00 | 7.81 | 7.99 | 3,910,300 |
| 04 May 23 |
7.99000 +0.08 |
8.01 | 7.84 | 7.90 | 4,316,200 |
| 28 Apr 23 |
7.91000 +0.26 |
7.92 | 7.70 | 7.71 | 5,180,103 |
| 27 Apr 23 |
7.65000 +0.00 |
7.70 | 7.60 | 7.63 | 3,317,800 |
| 26 Apr 23 |
7.65000 +0.11 |
7.69 | 7.46 | 7.48 | 3,884,500 |
| 25 Apr 23 |
7.54000 -0.17 |
7.81 | 7.44 | 7.70 | 6,477,989 |
| 24 Apr 23 |
7.71000 -0.31 |
8.07 | 7.70 | 8.06 | 7,209,545 |
| 21 Apr 23 |
8.02000 +0.06 |
8.18 | 7.93 | 7.93 | 7,390,661 |
| 20 Apr 23 |
7.96000 -0.17 |
8.15 | 7.96 | 8.15 | 6,204,416 |
| 19 Apr 23 |
8.13000 -0.03 |
8.19 | 8.13 | 8.16 | 3,209,100 |
| 18 Apr 23 |
8.16000 -0.08 |
8.26 | 8.15 | 8.26 | 4,619,364 |
| 17 Apr 23 |
8.24000 +0.01 |
8.25 | 8.19 | 8.20 | 3,169,964 |
| 14 Apr 23 |
8.23000 +0.01 |
8.26 | 8.20 | 8.26 | 2,987,647 |
| 13 Apr 23 |
8.22000 -0.06 |
8.30 | 8.21 | 8.25 | 3,886,465 |
| 12 Apr 23 |
8.28000 -0.02 |
8.31 | 8.22 | 8.31 | 3,451,372 |
| 11 Apr 23 |
8.30000 +0.14 |
8.37 | 8.13 | 8.15 | 7,525,739 |
| 10 Apr 23 |
8.16000 -0.15 |
8.32 | 8.15 | 8.31 | 5,352,650 |
| 07 Apr 23 |
8.31000 +0.01 |
8.32 | 8.23 | 8.29 | 3,664,726 |
| 06 Apr 23 |
8.30000 -0.01 |
8.31 | 8.17 | 8.30 | 5,429,075 |
| 04 Apr 23 |
8.31000 +0.00 |
8.38 | 8.27 | 8.30 | 6,304,950 |
| 03 Apr 23 |
8.31000 +0.09 |
8.34 | 8.21 | 8.22 | 4,560,000 |
| 31 Mar 23 |
8.22000 +0.03 |
8.29 | 8.18 | 8.18 | 5,062,700 |
| 30 Mar 23 |
8.19000 -0.02 |
8.23 | 8.09 | 8.18 | 5,316,458 |
| 29 Mar 23 |
8.21000 -0.22 |
8.43 | 8.20 | 8.40 | 7,339,700 |
| 28 Mar 23 |
8.43000 +0.10 |
8.50 | 8.29 | 8.33 | 8,304,641 |
| 27 Mar 23 |
8.33000 +0.06 |
8.33 | 8.26 | 8.29 | 4,521,900 |
| 24 Mar 23 |
8.27000 -0.07 |
8.36 | 8.26 | 8.34 | 5,447,259 |
| 23 Mar 23 |
8.34000 -0.03 |
8.35 | 8.30 | 8.32 | 3,727,518 |
| 22 Mar 23 |
8.37000 +0.01 |
8.40 | 8.31 | 8.35 | 4,208,503 |
| 21 Mar 23 |
8.36000 +0.05 |
8.37 | 8.29 | 8.31 | 4,729,152 |
| 20 Mar 23 |
8.31000 -0.21 |
8.52 | 8.31 | 8.51 | 7,983,800 |
| 17 Mar 23 |
8.52000 +0.06 |
8.60 | 8.43 | 8.46 | 7,894,761 |
| 16 Mar 23 |
8.46000 -0.03 |
8.64 | 8.43 | 8.49 | 10,830,033 |
| 15 Mar 23 |
8.49000 +0.09 |
8.50 | 8.39 | 8.40 | 6,683,958 |
| 14 Mar 23 |
8.40000 -0.04 |
8.65 | 8.29 | 8.42 | 10,731,800 |
| 13 Mar 23 |
8.44000 +0.03 |
8.50 | 8.33 | 8.40 | 4,951,473 |
| 10 Mar 23 |
8.41000 -0.09 |
8.49 | 8.38 | 8.45 | 5,822,583 |
| 09 Mar 23 |
8.50000 -0.09 |
8.60 | 8.42 | 8.56 | 7,632,901 |
| 08 Mar 23 |
8.59000 -0.03 |
8.66 | 8.54 | 8.64 | 6,663,878 |
| 07 Mar 23 |
8.62000 -0.30 |
8.97 | 8.60 | 8.95 | 12,171,013 |
| 06 Mar 23 |
8.92000 +0.11 |
8.93 | 8.77 | 8.80 | 12,604,241 |
| 03 Mar 23 |
8.81000 +0.05 |
8.81 | 8.71 | 8.78 | 6,860,100 |
| 02 Mar 23 |
8.76000 -0.09 |
8.87 | 8.75 | 8.85 | 8,047,604 |
| 01 Mar 23 |
8.85000 -0.01 |
8.86 | 8.79 | 8.82 | 6,669,233 |
| 28 Feb 23 |
8.86000 -0.04 |
8.90 | 8.73 | 8.86 | 8,451,245 |
| 27 Feb 23 |
8.90000 +0.07 |
8.94 | 8.75 | 8.82 | 11,020,259 |
| 24 Feb 23 |
8.83000 -0.05 |
8.91 | 8.73 | 8.88 | 7,652,748 |
| 23 Feb 23 |
8.88000 +0.12 |
8.95 | 8.75 | 8.78 | 14,561,138 |
| 22 Feb 23 |
8.76000 -0.01 |
8.81 | 8.73 | 8.76 | 6,329,162 |
| 21 Feb 23 |
8.77000 +0.03 |
8.80 | 8.71 | 8.73 | 7,251,649 |
| 20 Feb 23 |
8.74000 +0.13 |
8.74 | 8.58 | 8.67 | 8,162,410 |
| 17 Feb 23 |
8.61000 -0.01 |
8.79 | 8.60 | 8.67 | 10,763,785 |
| 16 Feb 23 |
8.62000 -0.21 |
8.86 | 8.54 | 8.82 | 13,883,303 |
| 15 Feb 23 |
8.83000 -0.01 |
8.92 | 8.80 | 8.90 | 12,897,587 |
| 14 Feb 23 |
8.84000 -0.25 |
9.12 | 8.82 | 9.10 | 26,282,200 |
| 13 Feb 23 |
9.09000 +0.05 |
9.12 | 8.97 | 9.00 | 15,171,151 |
| 10 Feb 23 |
9.04000 +0.10 |
9.13 | 8.91 | 8.95 | 21,567,822 |
| 09 Feb 23 |
8.94000 +0.09 |
8.94 | 8.76 | 8.79 | 9,379,990 |
| 08 Feb 23 |
8.85000 -0.12 |
8.98 | 8.82 | 8.96 | 11,786,323 |
| 07 Feb 23 |
8.97000 +0.20 |
8.98 | 8.79 | 8.80 | 15,701,756 |
| 06 Feb 23 |
8.77000 -0.06 |
8.83 | 8.73 | 8.79 | 8,320,275 |
| 03 Feb 23 |
8.83000 -0.01 |
8.90 | 8.73 | 8.84 | 15,434,626 |
| 02 Feb 23 |
8.84000 +0.02 |
8.88 | 8.76 | 8.81 | 13,903,020 |
| 01 Feb 23 |
8.82000 +0.14 |
8.82 | 8.61 | 8.72 | 16,360,326 |
| 31 Jan 23 |
8.68000 +0.10 |
8.75 | 8.53 | 8.57 | 16,806,500 |
| 30 Jan 23 |
8.58000 +0.15 |
8.58 | 8.43 | 8.52 | 15,024,178 |
| 20 Jan 23 |
8.43000 +0.15 |
8.43 | 8.27 | 8.27 | 9,911,953 |
| 19 Jan 23 |
8.28000 +0.05 |
8.28 | 8.18 | 8.23 | 4,646,926 |
| 18 Jan 23 |
8.23000 +0.00 |
8.26 | 8.18 | 8.23 | 5,573,321 |
| 17 Jan 23 |
8.23000 -0.03 |
8.25 | 8.17 | 8.22 | 5,504,589 |
| 16 Jan 23 |
8.26000 +0.12 |
8.29 | 8.13 | 8.15 | 9,922,551 |
| 13 Jan 23 |
8.14000 +0.03 |
8.16 | 8.09 | 8.11 | 6,138,293 |
| 12 Jan 23 |
8.11000 +0.01 |
8.14 | 8.02 | 8.10 | 6,090,998 |
| 11 Jan 23 |
8.10000 -0.14 |
8.26 | 8.10 | 8.24 | 9,342,312 |
| 10 Jan 23 |
8.24000 -0.20 |
8.45 | 8.23 | 8.44 | 10,764,012 |
| 09 Jan 23 |
8.44000 +0.02 |
8.46 | 8.39 | 8.42 | 6,738,523 |
| 06 Jan 23 |
8.42000 -0.11 |
8.56 | 8.41 | 8.50 | 11,178,233 |
| 05 Jan 23 |
8.53000 -0.13 |
8.66 | 8.43 | 8.63 | 15,556,124 |
| 04 Jan 23 |
8.66000 -0.04 |
8.75 | 8.58 | 8.70 | 12,457,750 |
| 03 Jan 23 |
8.70000 +0.03 |
8.72 | 8.50 | 8.66 | 12,879,144 |
| 30 Dec 22 |
8.67000 +0.06 |
8.69 | 8.46 | 8.66 | 12,950,601 |
| 29 Dec 22 |
8.61000 -0.01 |
8.72 | 8.48 | 8.67 | 12,383,522 |
| 28 Dec 22 |
8.62000 -0.29 |
8.90 | 8.61 | 8.90 | 18,343,610 |
| 27 Dec 22 |
8.91000 +0.50 |
8.96 | 8.22 | 8.44 | 32,066,944 |
| 26 Dec 22 |
8.41000 +0.22 |
8.74 | 8.29 | 8.44 | 23,144,096 |
| 23 Dec 22 |
8.19000 -0.30 |
8.39 | 8.10 | 8.20 | 15,574,888 |
| 22 Dec 22 |
8.49000 +0.03 |
8.69 | 8.46 | 8.52 | 11,009,130 |
| 21 Dec 22 |
8.46000 +0.01 |
8.64 | 8.39 | 8.40 | 8,540,287 |
| 20 Dec 22 |
8.45000 -0.25 |
8.75 | 8.40 | 8.64 | 12,381,275 |
| 19 Dec 22 |
8.70000 -0.23 |
8.98 | 8.59 | 8.98 | 13,353,978 |
| 16 Dec 22 |
8.93000 +0.02 |
8.96 | 8.79 | 8.81 | 11,162,077 |
| 15 Dec 22 |
8.91000 -0.10 |
9.10 | 8.81 | 8.95 | 15,992,561 |
| 14 Dec 22 |
9.01000 -0.18 |
9.12 | 8.94 | 9.12 | 16,345,240 |
| 13 Dec 22 |
9.19000 +0.20 |
9.21 | 8.90 | 8.98 | 30,091,980 |
| 12 Dec 22 |
8.99000 -0.05 |
9.07 | 8.82 | 9.04 | 19,844,364 |
| 09 Dec 22 |
9.04000 +0.27 |
9.04 | 8.63 | 8.82 | 24,624,664 |
| 08 Dec 22 |
8.77000 -0.20 |
9.03 | 8.74 | 8.94 | 24,333,236 |
| 07 Dec 22 |
8.97000 -0.01 |
9.07 | 8.85 | 8.94 | 22,743,092 |
| 06 Dec 22 |
8.98000 +0.02 |
9.35 | 8.89 | 8.91 | 37,175,400 |
| 05 Dec 22 |
8.96000 +0.08 |
9.36 | 8.80 | 8.88 | 36,890,904 |
| 02 Dec 22 |
8.88000 +0.17 |
8.92 | 8.66 | 8.70 | 28,733,458 |
| 01 Dec 22 |
8.71000 +0.12 |
8.86 | 8.51 | 8.51 | 27,819,992 |
| 30 Nov 22 |
8.59000 +0.20 |
8.70 | 8.37 | 8.39 | 30,311,024 |
| 29 Nov 22 |
8.39000 +0.01 |
8.42 | 8.29 | 8.35 | 13,574,462 |
| 28 Nov 22 |
8.38000 +0.07 |
8.43 | 8.20 | 8.30 | 14,065,153 |
| 25 Nov 22 |
8.31000 +0.19 |
8.43 | 8.06 | 8.13 | 15,702,824 |
| 24 Nov 22 |
8.12000 +0.03 |
8.18 | 8.09 | 8.11 | 5,366,563 |
| 23 Nov 22 |
8.09000 +0.02 |
8.13 | 8.01 | 8.10 | 7,104,100 |
| 22 Nov 22 |
8.07000 -0.15 |
8.23 | 8.04 | 8.22 | 9,371,600 |
| 21 Nov 22 |
8.22000 +0.09 |
8.22 | 8.01 | 8.06 | 9,453,670 |
| 18 Nov 22 |
8.13000 -0.09 |
8.25 | 8.11 | 8.24 | 7,830,770 |
| 17 Nov 22 |
8.22000 -0.07 |
8.31 | 8.17 | 8.23 | 9,287,501 |
| 16 Nov 22 |
8.29000 +0.08 |
8.35 | 8.19 | 8.22 | 15,226,300 |
| 15 Nov 22 |
8.21000 +0.09 |
8.21 | 8.11 | 8.12 | 8,668,417 |
| 14 Nov 22 |
8.12000 -0.09 |
8.26 | 8.07 | 8.23 | 8,372,402 |
| 11 Nov 22 |
8.21000 -0.01 |
8.32 | 8.18 | 8.30 | 12,320,817 |
| 10 Nov 22 |
8.22000 +0.15 |
8.24 | 8.01 | 8.03 | 12,803,605 |
| 09 Nov 22 |
8.07000 +0.01 |
8.14 | 8.05 | 8.09 | 7,818,901 |
| 08 Nov 22 |
8.06000 -0.09 |
8.20 | 8.01 | 8.13 | 9,945,900 |
| 07 Nov 22 |
8.15000 +0.08 |
8.22 | 8.03 | 8.03 | 14,429,890 |
| 04 Nov 22 |
8.07000 +0.05 |
8.09 | 7.92 | 8.00 | 13,541,839 |
| 03 Nov 22 |
8.02000 +0.10 |
8.16 | 7.86 | 7.93 | 17,552,202 |
| 02 Nov 22 |
7.92000 +0.13 |
7.98 | 7.80 | 7.84 | 13,539,292 |
| 01 Nov 22 |
7.79000 +0.21 |
7.80 | 7.57 | 7.61 | 12,628,001 |
| 31 Oct 22 |
7.58000 +0.15 |
7.73 | 7.49 | 7.49 | 11,575,688 |
| 28 Oct 22 |
7.43000 -0.47 |
7.85 | 7.40 | 7.84 | 15,149,550 |
| 27 Oct 22 |
7.90000 +0.00 |
7.95 | 7.85 | 7.90 | 10,310,000 |
| 26 Oct 22 |
7.90000 +0.07 |
7.96 | 7.83 | 7.87 | 9,945,179 |
| 25 Oct 22 |
7.83000 -0.14 |
7.97 | 7.66 | 7.93 | 11,631,501 |
| 24 Oct 22 |
7.97000 -0.16 |
8.22 | 7.95 | 8.20 | 11,882,700 |
| 21 Oct 22 |
8.13000 -0.07 |
8.32 | 8.07 | 8.29 | 9,367,300 |
| 20 Oct 22 |
8.20000 -0.13 |
8.32 | 8.15 | 8.25 | 10,087,800 |
| 19 Oct 22 |
8.33000 -0.12 |
8.51 | 8.29 | 8.37 | 9,856,200 |
| 18 Oct 22 |
8.45000 -0.09 |
8.54 | 8.42 | 8.50 | 12,012,601 |
| 17 Oct 22 |
8.54000 +0.09 |
8.62 | 8.36 | 8.39 | 14,729,492 |
| 14 Oct 22 |
8.45000 +0.07 |
8.48 | 8.32 | 8.36 | 15,726,835 |
| 13 Oct 22 |
8.38000 +0.08 |
8.58 | 8.12 | 8.25 | 21,199,236 |
| 12 Oct 22 |
8.30000 +0.11 |
8.36 | 8.06 | 8.12 | 17,728,612 |
| 11 Oct 22 |
8.19000 +0.27 |
8.19 | 7.94 | 8.03 | 15,592,077 |
| 10 Oct 22 |
7.92000 -0.01 |
8.15 | 7.81 | 7.93 | 11,897,901 |
| 30 Sep 22 |
7.93000 -0.12 |
8.11 | 7.90 | 8.05 | 10,404,101 |
| 29 Sep 22 |
8.05000 -0.16 |
8.35 | 8.00 | 8.29 | 13,085,501 |
| 28 Sep 22 |
8.21000 -0.46 |
8.63 | 8.20 | 8.63 | 14,133,288 |
| 27 Sep 22 |
8.67000 +0.19 |
8.67 | 8.33 | 8.51 | 13,396,000 |
| 26 Sep 22 |
8.48000 -0.47 |
9.05 | 8.48 | 9.05 | 19,570,108 |
| 23 Sep 22 |
8.95000 -0.34 |
9.37 | 8.94 | 9.28 | 21,855,488 |
| 22 Sep 22 |
9.29000 +0.00 |
9.50 | 9.21 | 9.22 | 26,917,388 |
| 21 Sep 22 |
9.29000 +0.09 |
9.48 | 9.12 | 9.36 | 21,147,404 |
| 20 Sep 22 |
9.20000 +0.26 |
9.32 | 8.98 | 9.06 | 22,992,000 |
| 19 Sep 22 |
8.94000 +0.09 |
9.03 | 8.58 | 8.80 | 17,929,112 |
| 16 Sep 22 |
8.85000 -0.53 |
9.45 | 8.83 | 9.24 | 33,587,492 |
| 15 Sep 22 |
9.38000 -0.14 |
9.85 | 9.24 | 9.50 | 39,962,976 |
| 14 Sep 22 |
9.52000 -0.21 |
9.63 | 9.38 | 9.45 | 28,815,012 |
| 13 Sep 22 |
9.73000 +0.46 |
9.96 | 9.32 | 9.36 | 49,679,884 |
| 09 Sep 22 |
9.27000 -0.08 |
9.44 | 9.13 | 9.39 | 21,800,472 |
| 08 Sep 22 |
9.35000 -0.30 |
9.62 | 9.26 | 9.52 | 31,368,100 |
| 07 Sep 22 |
9.65000 -0.25 |
9.87 | 9.47 | 9.83 | 42,775,848 |
| 06 Sep 22 |
9.90000 +0.01 |
10.03 | 9.69 | 9.77 | 43,152,428 |
| 05 Sep 22 |
9.89000 -0.06 |
10.07 | 9.63 | 9.80 | 46,397,228 |
| 02 Sep 22 |
9.95000 -0.05 |
10.49 | 9.75 | 10.05 | 80,033,520 |
| 01 Sep 22 |
10.00000 +0.91 |
10.00 | 9.09 | 9.09 | 36,113,928 |
| 31 Aug 22 |
9.09000 -0.69 |
9.54 | 8.93 | 9.40 | 41,353,360 |
| 30 Aug 22 |
9.78000 +0.39 |
10.13 | 9.25 | 9.32 | 57,347,664 |
| 29 Aug 22 |
9.39000 -0.11 |
9.46 | 9.14 | 9.30 | 32,998,826 |
| 26 Aug 22 |
9.50000 +0.03 |
9.85 | 9.04 | 9.34 | 46,169,956 |
| 25 Aug 22 |
9.47000 -0.11 |
9.76 | 9.23 | 9.39 | 53,210,604 |
| 24 Aug 22 |
9.58000 +0.41 |
10.09 | 9.07 | 9.14 | 75,630,008 |
| 23 Aug 22 |
9.17000 -0.06 |
9.69 | 9.10 | 9.69 | 69,904,000 |
| 22 Aug 22 |
9.23000 +0.84 |
9.23 | 8.51 | 8.51 | 55,117,348 |
| 19 Aug 22 |
8.39000 -0.04 |
8.52 | 8.38 | 8.40 | 9,865,500 |
| 18 Aug 22 |
8.43000 -0.16 |
8.58 | 8.40 | 8.58 | 12,155,300 |
| 17 Aug 22 |
8.59000 +0.17 |
8.65 | 8.36 | 8.46 | 22,315,606 |
| 16 Aug 22 |
8.42000 +0.15 |
8.42 | 8.20 | 8.26 | 12,630,800 |
| 15 Aug 22 |
8.27000 +0.09 |
8.39 | 8.21 | 8.30 | 10,398,801 |
| 12 Aug 22 |
8.18000 +0.04 |
8.22 | 8.13 | 8.19 | 5,972,401 |
| 11 Aug 22 |
8.14000 +0.13 |
8.18 | 8.01 | 8.02 | 7,339,801 |
| 10 Aug 22 |
8.01000 -0.10 |
8.11 | 7.96 | 8.06 | 6,287,800 |
| 09 Aug 22 |
8.11000 -0.01 |
8.15 | 8.04 | 8.12 | 5,703,940 |
| 08 Aug 22 |
8.12000 +0.03 |
8.15 | 8.03 | 8.07 | 4,900,817 |
| 05 Aug 22 |
8.09000 +0.06 |
8.11 | 7.99 | 8.07 | 6,597,501 |
| 04 Aug 22 |
8.03000 -0.12 |
8.18 | 7.96 | 8.15 | 9,108,040 |
| 03 Aug 22 |
8.15000 -0.23 |
8.36 | 8.09 | 8.19 | 12,897,117 |
| 02 Aug 22 |
8.38000 +0.17 |
8.45 | 7.88 | 8.17 | 22,396,020 |
| 01 Aug 22 |
8.21000 -0.16 |
8.36 | 8.15 | 8.36 | 8,165,816 |
| 29 Jul 22 |
8.37000 +0.02 |
8.48 | 8.32 | 8.35 | 8,954,700 |
| 28 Jul 22 |
8.35000 -0.02 |
8.42 | 8.32 | 8.37 | 7,090,100 |
| 27 Jul 22 |
8.37000 +0.03 |
8.42 | 8.32 | 8.34 | 6,107,300 |
| 26 Jul 22 |
8.34000 +0.08 |
8.35 | 8.20 | 8.27 | 4,912,000 |
| 25 Jul 22 |
8.26000 -0.08 |
8.38 | 8.21 | 8.34 | 4,767,500 |
| 22 Jul 22 |
8.34000 -0.05 |
8.44 | 8.19 | 8.41 | 7,941,752 |
| 21 Jul 22 |
8.39000 -0.14 |
8.55 | 8.38 | 8.53 | 7,035,300 |
| 20 Jul 22 |
8.53000 +0.01 |
8.57 | 8.47 | 8.54 | 8,403,863 |
| 19 Jul 22 |
8.52000 +0.13 |
8.53 | 8.35 | 8.35 | 11,647,102 |
| 18 Jul 22 |
8.39000 +0.27 |
8.56 | 8.19 | 8.19 | 10,570,052 |
| 15 Jul 22 |
8.12000 -0.29 |
8.40 | 8.08 | 8.40 | 10,109,701 |
| 14 Jul 22 |
8.41000 -0.20 |
8.55 | 8.40 | 8.53 | 9,550,600 |
| 13 Jul 22 |
8.61000 -0.01 |
8.64 | 8.46 | 8.56 | 12,579,600 |
| 12 Jul 22 |
8.62000 +0.15 |
8.64 | 8.31 | 8.42 | 17,244,100 |
| 11 Jul 22 |
8.47000 +0.21 |
8.48 | 8.21 | 8.28 | 14,500,900 |
| 08 Jul 22 |
8.26000 -0.01 |
8.35 | 8.24 | 8.30 | 6,867,700 |
| 07 Jul 22 |
8.27000 +0.05 |
8.35 | 8.20 | 8.22 | 7,373,100 |
| 06 Jul 22 |
8.22000 -0.26 |
8.51 | 8.17 | 8.49 | 11,952,700 |
| 05 Jul 22 |
8.48000 -0.17 |
8.67 | 8.39 | 8.67 | 12,236,600 |
| 04 Jul 22 |
8.65000 +0.15 |
8.66 | 8.45 | 8.47 | 13,469,100 |
| 01 Jul 22 |
8.50000 +0.02 |
8.64 | 8.48 | 8.58 | 11,085,852 |
| 30 Jun 22 |
8.48000 -0.03 |
8.56 | 8.40 | 8.50 | 12,886,101 |
| 29 Jun 22 |
8.51000 -0.29 |
8.91 | 8.50 | 8.80 | 18,401,704 |
| 28 Jun 22 |
8.80000 -0.06 |
8.86 | 8.68 | 8.79 | 13,463,204 |
| 27 Jun 22 |
8.86000 +0.08 |
8.89 | 8.75 | 8.79 | 14,684,506 |
| 24 Jun 22 |
8.78000 +0.04 |
8.84 | 8.63 | 8.64 | 13,074,553 |
| 23 Jun 22 |
8.74000 -0.01 |
8.76 | 8.48 | 8.69 | 16,489,800 |
| 22 Jun 22 |
8.75000 +0.03 |
8.86 | 8.57 | 8.70 | 17,083,900 |
| 21 Jun 22 |
8.72000 -0.43 |
9.15 | 8.64 | 9.13 | 27,821,400 |
| 20 Jun 22 |
9.15000 -0.11 |
9.27 | 9.10 | 9.25 | 15,042,444 |
| 17 Jun 22 |
9.26000 -0.23 |
9.46 | 9.06 | 9.40 | 22,640,620 |
| 16 Jun 22 |
9.49000 +0.08 |
9.63 | 9.34 | 9.40 | 19,931,488 |
| 15 Jun 22 |
9.41000 -0.11 |
9.58 | 9.36 | 9.42 | 20,666,700 |
| 14 Jun 22 |
9.52000 -0.23 |
9.68 | 9.20 | 9.59 | 25,465,602 |
| 13 Jun 22 |
9.75000 +0.35 |
9.83 | 9.24 | 9.30 | 36,449,180 |
| 10 Jun 22 |
9.40000 -0.04 |
9.49 | 9.04 | 9.28 | 20,462,584 |
| 09 Jun 22 |
9.44000 -0.09 |
9.72 | 9.35 | 9.60 | 27,589,402 |
| 08 Jun 22 |
9.53000 +0.04 |
9.59 | 9.31 | 9.53 | 28,213,968 |
| 07 Jun 22 |
9.49000 -0.54 |
9.98 | 9.36 | 9.91 | 43,566,900 |
| 06 Jun 22 |
10.03000 -0.15 |
10.12 | 9.84 | 10.10 | 41,708,344 |
| 02 Jun 22 |
10.18000 +0.31 |
10.76 | 9.68 | 9.87 | 65,295,168 |
| 01 Jun 22 |
9.87000 -0.24 |
10.35 | 9.75 | 10.18 | 70,896,080 |
| 31 May 22 |
10.11000 +0.92 |
10.11 | 9.08 | 9.08 | 40,508,720 |
| 30 May 22 |
9.19000 -0.04 |
9.55 | 9.15 | 9.34 | 37,868,612 |
| 27 May 22 |
9.23000 -0.06 |
9.35 | 9.05 | 9.21 | 31,532,300 |
| 26 May 22 |
9.29000 -0.06 |
9.48 | 9.07 | 9.30 | 27,610,710 |
| 25 May 22 |
9.35000 +0.47 |
9.40 | 8.91 | 8.91 | 40,207,700 |
| 24 May 22 |
8.88000 -0.58 |
9.59 | 8.82 | 9.35 | 46,803,760 |
| 23 May 22 |
9.46000 +0.37 |
9.88 | 9.02 | 9.09 | 59,014,360 |
| 20 May 22 |
9.09000 +0.01 |
9.22 | 8.87 | 8.94 | 34,553,456 |
| 19 May 22 |
9.08000 +0.08 |
9.22 | 8.79 | 8.85 | 41,061,632 |
| 18 May 22 |
9.00000 +0.07 |
9.05 | 8.72 | 8.79 | 30,460,002 |
| 17 May 22 |
8.93000 -0.34 |
9.26 | 8.84 | 9.25 | 39,314,528 |
| 16 May 22 |
9.27000 +0.56 |
9.50 | 8.83 | 9.00 | 58,471,392 |
| 13 May 22 |
8.71000 +0.20 |
8.79 | 8.51 | 8.59 | 34,114,868 |
| 12 May 22 |
8.51000 -0.18 |
8.72 | 8.33 | 8.56 | 31,327,692 |
| 11 May 22 |
8.69000 -0.35 |
9.00 | 8.60 | 8.82 | 57,332,528 |
| 10 May 22 |
9.04000 +0.52 |
9.18 | 8.28 | 8.32 | 44,352,224 |
| 09 May 22 |
8.52000 +0.12 |
8.58 | 8.20 | 8.38 | 34,144,120 |
| 06 May 22 |
8.40000 +0.09 |
8.53 | 8.03 | 8.06 | 39,932,100 |
| 05 May 22 |
8.31000 +0.52 |
8.50 | 7.85 | 8.04 | 41,594,316 |
| 29 Apr 22 |
7.79000 +0.43 |
7.84 | 7.46 | 7.46 | 32,541,102 |
| 28 Apr 22 |
7.36000 -0.28 |
7.73 | 7.21 | 7.56 | 26,587,232 |
| 27 Apr 22 |
7.64000 +0.25 |
7.66 | 7.12 | 7.28 | 33,644,928 |
| 26 Apr 22 |
7.39000 -0.49 |
8.04 | 7.30 | 7.83 | 39,530,072 |
| 25 Apr 22 |
7.88000 -0.87 |
8.59 | 7.88 | 8.30 | 45,610,500 |
| 22 Apr 22 |
8.75000 -0.97 |
9.10 | 8.75 | 8.82 | 33,222,600 |
| 21 Apr 22 |
9.72000 -1.08 |
11.10 | 9.72 | 10.32 | 63,280,896 |
| 20 Apr 22 |
10.80000 +0.39 |
11.22 | 10.01 | 10.10 | 89,586,288 |
| 19 Apr 22 |
10.41000 +0.19 |
11.00 | 9.70 | 9.98 | 80,947,984 |
| 18 Apr 22 |
10.22000 +0.44 |
10.49 | 9.52 | 9.63 | 76,608,480 |
| 15 Apr 22 |
9.78000 +0.05 |
10.07 | 9.40 | 9.70 | 71,281,680 |
| 14 Apr 22 |
9.73000 -1.08 |
10.24 | 9.73 | 10.21 | 97,038,912 |
| 13 Apr 22 |
10.81000 +0.52 |
11.32 | 9.64 | 10.00 | 133,505,032 |
| 12 Apr 22 |
10.29000 +0.94 |
10.29 | 9.50 | 9.60 | 72,505,104 |
| 11 Apr 22 |
9.35000 +0.85 |
9.35 | 8.41 | 8.45 | 48,390,076 |
| 08 Apr 22 |
8.50000 +0.10 |
8.65 | 8.31 | 8.40 | 33,310,500 |
| 07 Apr 22 |
8.40000 -0.51 |
8.97 | 8.30 | 8.73 | 49,980,100 |
| 06 Apr 22 |
8.91000 -0.40 |
9.26 | 8.77 | 9.15 | 74,996,640 |
| 01 Apr 22 |
9.31000 +0.85 |
9.31 | 9.07 | 9.14 | 48,773,000 |
| 31 Mar 22 |
8.46000 +0.16 |
8.72 | 8.29 | 8.32 | 27,687,178 |
| 30 Mar 22 |
8.30000 -0.25 |
8.47 | 8.22 | 8.29 | 23,962,336 |
| 29 Mar 22 |
8.55000 +0.16 |
8.73 | 8.19 | 8.34 | 32,359,536 |
| 28 Mar 22 |
8.39000 +0.04 |
8.72 | 8.23 | 8.52 | 25,961,500 |
| 25 Mar 22 |
8.35000 +0.25 |
8.50 | 8.01 | 8.05 | 33,323,652 |
| 24 Mar 22 |
8.10000 -0.08 |
8.43 | 8.06 | 8.18 | 20,797,600 |
| 23 Mar 22 |
8.18000 +0.02 |
8.42 | 8.10 | 8.19 | 21,426,400 |
| 22 Mar 22 |
8.16000 +0.04 |
8.32 | 8.09 | 8.31 | 30,944,200 |
| 21 Mar 22 |
8.12000 +0.74 |
8.12 | 7.44 | 7.47 | 18,858,700 |
| 18 Mar 22 |
7.38000 +0.11 |
7.44 | 7.20 | 7.20 | 7,361,400 |
| 17 Mar 22 |
7.27000 +0.10 |
7.41 | 7.17 | 7.20 | 8,956,574 |
| 16 Mar 22 |
7.17000 +0.09 |
7.25 | 6.75 | 7.20 | 13,430,153 |
| 15 Mar 22 |
7.08000 -0.65 |
7.79 | 7.05 | 7.65 | 13,636,553 |
| 14 Mar 22 |
7.73000 -0.24 |
8.02 | 7.71 | 7.86 | 10,412,701 |
| 11 Mar 22 |
7.97000 +0.27 |
8.02 | 7.52 | 7.66 | 16,146,952 |
| 10 Mar 22 |
7.70000 -0.05 |
7.83 | 7.62 | 7.76 | 7,843,700 |
| 09 Mar 22 |
7.75000 +0.09 |
7.91 | 7.25 | 7.70 | 12,666,812 |
| 08 Mar 22 |
7.66000 -0.50 |
8.07 | 7.66 | 8.07 | 12,938,801 |
| 07 Mar 22 |
8.16000 +0.01 |
8.33 | 8.00 | 8.30 | 14,021,147 |
| 04 Mar 22 |
8.15000 -0.10 |
8.30 | 8.05 | 8.20 | 11,634,700 |
| 03 Mar 22 |
8.25000 +0.06 |
8.26 | 8.11 | 8.19 | 15,547,825 |
| 02 Mar 22 |
8.19000 +0.29 |
8.27 | 7.93 | 8.01 | 22,796,560 |
| 01 Mar 22 |
7.90000 +0.11 |
7.92 | 7.73 | 7.77 | 9,887,606 |
| 28 Feb 22 |
7.79000 +0.03 |
7.83 | 7.69 | 7.77 | 6,885,275 |
| 25 Feb 22 |
7.76000 -0.08 |
7.85 | 7.71 | 7.78 | 8,402,100 |
| 24 Feb 22 |
7.84000 +0.02 |
7.98 | 7.68 | 7.76 | 17,122,500 |
| 23 Feb 22 |
7.82000 -0.09 |
8.15 | 7.80 | 8.07 | 15,863,600 |
| 22 Feb 22 |
7.91000 -0.01 |
7.94 | 7.79 | 7.82 | 8,357,401 |
| 21 Feb 22 |
7.92000 +0.17 |
7.92 | 7.71 | 7.72 | 9,020,250 |
| 18 Feb 22 |
7.75000 +0.08 |
7.76 | 7.57 | 7.63 | 5,911,824 |
| 17 Feb 22 |
7.67000 -0.04 |
7.72 | 7.62 | 7.67 | 5,631,600 |
| 16 Feb 22 |
7.71000 +0.07 |
7.72 | 7.60 | 7.62 | 5,477,774 |
| 15 Feb 22 |
7.64000 -0.09 |
7.67 | 7.55 | 7.65 | 7,261,200 |
| 14 Feb 22 |
7.73000 +0.13 |
7.83 | 7.58 | 7.60 | 11,961,619 |
| 11 Feb 22 |
7.60000 -0.21 |
7.77 | 7.55 | 7.75 | 7,807,401 |
| 10 Feb 22 |
7.81000 +0.13 |
7.81 | 7.64 | 7.68 | 8,405,101 |
| 09 Feb 22 |
7.68000 +0.07 |
7.78 | 7.51 | 7.60 | 11,868,029 |
| 08 Feb 22 |
7.61000 +0.10 |
7.61 | 7.43 | 7.48 | 6,480,336 |
| 07 Feb 22 |
7.51000 +0.18 |
7.51 | 7.30 | 7.42 | 6,737,242 |
| 28 Jan 22 |
7.33000 +0.16 |
7.37 | 7.14 | 7.20 | 7,345,901 |
| 27 Jan 22 |
7.17000 -0.23 |
7.44 | 7.13 | 7.41 | 9,866,532 |
| 26 Jan 22 |
7.40000 +0.00 |
7.48 | 7.27 | 7.40 | 7,912,900 |
| 25 Jan 22 |
7.40000 -0.48 |
7.88 | 7.38 | 7.85 | 11,856,300 |
| 24 Jan 22 |
7.88000 -0.20 |
8.01 | 7.83 | 7.98 | 7,523,200 |
| 21 Jan 22 |
8.08000 +0.02 |
8.13 | 7.93 | 8.06 | 7,890,300 |
| 20 Jan 22 |
8.06000 -0.31 |
8.54 | 8.02 | 8.37 | 14,151,900 |
| 19 Jan 22 |
8.37000 +0.11 |
8.38 | 8.22 | 8.26 | 9,044,230 |
| 18 Jan 22 |
8.26000 -0.30 |
8.53 | 8.23 | 8.52 | 15,071,271 |
| 17 Jan 22 |
8.56000 -0.02 |
8.76 | 8.50 | 8.59 | 12,950,677 |
| 14 Jan 22 |
8.58000 -0.13 |
8.85 | 8.57 | 8.73 | 20,903,400 |
| 13 Jan 22 |
8.71000 +0.10 |
8.77 | 8.51 | 8.59 | 17,485,550 |
| 12 Jan 22 |
8.61000 +0.04 |
8.61 | 8.45 | 8.56 | 10,989,660 |
| 11 Jan 22 |
8.57000 -0.08 |
8.82 | 8.51 | 8.57 | 15,716,674 |
| 10 Jan 22 |
8.65000 +0.37 |
8.76 | 8.26 | 8.27 | 22,865,692 |
| 07 Jan 22 |
8.28000 -0.27 |
8.56 | 8.23 | 8.51 | 14,441,083 |
| 06 Jan 22 |
8.55000 +0.04 |
8.62 | 8.39 | 8.48 | 12,340,949 |
| 05 Jan 22 |
8.51000 -0.16 |
8.73 | 8.42 | 8.67 | 16,633,666 |
| 04 Jan 22 |
8.67000 +0.30 |
8.78 | 8.35 | 8.38 | 25,858,116 |
| 31 Dec 21 |
8.37000 +0.21 |
8.48 | 8.11 | 8.17 | 15,520,600 |
| 30 Dec 21 |
8.16000 +0.05 |
8.25 | 8.10 | 8.10 | 10,552,000 |
| 29 Dec 21 |
8.11000 -0.18 |
8.31 | 8.09 | 8.29 | 14,687,100 |
| 28 Dec 21 |
8.29000 -0.08 |
8.47 | 8.21 | 8.24 | 19,219,766 |
| 27 Dec 21 |
8.37000 -0.05 |
8.65 | 8.26 | 8.50 | 26,431,176 |
| 24 Dec 21 |
8.42000 +0.10 |
8.78 | 8.31 | 8.66 | 26,579,156 |
| 23 Dec 21 |
8.32000 +0.11 |
8.43 | 8.19 | 8.20 | 18,796,900 |
| 22 Dec 21 |
8.21000 -0.03 |
8.34 | 8.20 | 8.25 | 11,425,750 |
| 21 Dec 21 |
8.24000 +0.08 |
8.24 | 8.04 | 8.11 | 12,966,025 |
| 20 Dec 21 |
8.16000 -0.04 |
8.33 | 8.11 | 8.17 | 17,289,616 |
| 17 Dec 21 |
8.20000 +0.08 |
8.28 | 8.07 | 8.09 | 18,983,152 |
| 16 Dec 21 |
8.12000 -0.02 |
8.25 | 8.05 | 8.12 | 13,067,520 |
| 15 Dec 21 |
8.14000 -0.02 |
8.19 | 8.04 | 8.16 | 11,713,308 |
| 14 Dec 21 |
8.16000 +0.10 |
8.19 | 7.98 | 8.06 | 14,823,130 |
| 13 Dec 21 |
8.06000 -0.03 |
8.15 | 8.00 | 8.10 | 13,275,843 |
| 10 Dec 21 |
8.09000 +0.08 |
8.24 | 7.98 | 8.01 | 22,060,232 |
| 09 Dec 21 |
8.01000 +0.17 |
8.05 | 7.82 | 7.84 | 17,400,000 |
| 08 Dec 21 |
7.84000 +0.07 |
7.94 | 7.72 | 7.79 | 10,507,568 |
| 07 Dec 21 |
7.77000 +0.04 |
7.83 | 7.71 | 7.73 | 6,652,126 |
| 06 Dec 21 |
7.73000 -0.10 |
7.85 | 7.71 | 7.83 | 8,828,650 |
| 03 Dec 21 |
7.83000 +0.06 |
7.89 | 7.75 | 7.75 | 8,185,051 |
| 02 Dec 21 |
7.77000 -0.09 |
7.93 | 7.74 | 7.85 | 11,092,301 |
| 01 Dec 21 |
7.86000 +0.06 |
7.86 | 7.73 | 7.80 | 8,604,120 |
| 30 Nov 21 |
7.80000 +0.14 |
7.83 | 7.66 | 7.66 | 9,535,700 |
| 29 Nov 21 |
7.66000 -0.16 |
7.78 | 7.63 | 7.71 | 11,114,018 |
| 26 Nov 21 |
7.82000 -0.14 |
7.98 | 7.81 | 7.95 | 11,607,700 |
| 25 Nov 21 |
7.96000 +0.13 |
7.98 | 7.77 | 7.80 | 12,289,843 |
| 24 Nov 21 |
7.83000 -0.08 |
7.90 | 7.74 | 7.90 | 11,250,926 |
| 23 Nov 21 |
7.91000 -0.05 |
8.00 | 7.85 | 7.96 | 13,113,586 |
| 22 Nov 21 |
7.96000 +0.11 |
8.02 | 7.73 | 7.86 | 15,619,859 |
| 19 Nov 21 |
7.85000 +0.02 |
7.90 | 7.73 | 7.84 | 11,157,350 |
| 18 Nov 21 |
7.83000 -0.15 |
8.03 | 7.82 | 7.98 | 13,863,200 |
| 17 Nov 21 |
7.98000 +0.02 |
8.02 | 7.83 | 7.91 | 12,671,500 |
| 16 Nov 21 |
7.96000 -0.26 |
8.28 | 7.93 | 8.22 | 15,882,300 |
| 15 Nov 21 |
8.22000 -0.13 |
8.47 | 8.13 | 8.38 | 14,371,675 |
| 12 Nov 21 |
8.35000 +0.01 |
8.59 | 8.30 | 8.34 | 16,549,300 |
| 11 Nov 21 |
8.34000 -0.12 |
8.68 | 8.28 | 8.65 | 15,902,250 |
| 10 Nov 21 |
8.46000 -0.06 |
8.80 | 8.38 | 8.49 | 15,033,515 |
| 09 Nov 21 |
8.52000 +0.13 |
8.63 | 8.28 | 8.51 | 21,159,792 |
| 08 Nov 21 |
8.39000 -0.30 |
8.76 | 8.39 | 8.66 | 19,236,056 |
| 05 Nov 21 |
8.69000 +0.07 |
8.85 | 8.40 | 8.47 | 32,575,402 |
| 04 Nov 21 |
8.62000 +0.58 |
8.75 | 8.09 | 8.11 | 40,878,060 |
| 03 Nov 21 |
8.04000 +0.09 |
8.12 | 7.78 | 7.81 | 23,485,840 |
| 02 Nov 21 |
7.95000 +0.10 |
8.16 | 7.82 | 7.89 | 26,872,540 |
| 01 Nov 21 |
7.85000 +0.14 |
7.93 | 7.63 | 7.70 | 13,713,400 |
| 29 Oct 21 |
7.71000 +0.31 |
7.77 | 7.43 | 7.44 | 16,647,607 |
| 28 Oct 21 |
7.40000 -0.48 |
7.84 | 7.30 | 7.83 | 18,180,342 |
| 27 Oct 21 |
7.88000 +0.05 |
7.89 | 7.64 | 7.88 | 14,103,708 |
| 26 Oct 21 |
7.83000 -0.10 |
8.01 | 7.78 | 7.94 | 11,681,182 |
| 25 Oct 21 |
7.93000 +0.16 |
8.02 | 7.78 | 7.78 | 14,568,160 |
| 22 Oct 21 |
7.77000 -0.48 |
8.16 | 7.75 | 8.15 | 27,067,808 |
| 21 Oct 21 |
8.25000 +0.08 |
8.30 | 8.13 | 8.20 | 18,188,404 |
| 20 Oct 21 |
8.17000 -0.08 |
8.38 | 8.15 | 8.24 | 18,394,140 |
| 19 Oct 21 |
8.25000 -0.18 |
8.57 | 8.22 | 8.31 | 27,695,164 |
| 18 Oct 21 |
8.43000 -0.03 |
8.58 | 7.92 | 8.01 | 33,107,516 |
| 15 Oct 21 |
8.46000 +0.25 |
8.58 | 8.10 | 8.25 | 41,606,332 |
| 14 Oct 21 |
8.21000 +0.07 |
8.32 | 8.01 | 8.20 | 24,519,400 |
| 13 Oct 21 |
8.14000 -0.61 |
8.56 | 8.04 | 8.55 | 35,703,672 |
| 12 Oct 21 |
8.75000 -0.42 |
8.86 | 8.30 | 8.55 | 48,706,376 |
| 11 Oct 21 |
9.17000 +0.23 |
9.83 | 8.58 | 8.85 | 75,694,128 |
| 08 Oct 21 |
8.94000 +0.81 |
8.94 | 8.41 | 8.63 | 40,497,312 |
| 30 Sep 21 |
8.13000 +0.27 |
8.28 | 7.70 | 7.77 | 33,833,952 |
| 29 Sep 21 |
7.86000 +0.23 |
8.08 | 7.57 | 7.59 | 31,997,212 |
| 28 Sep 21 |
7.63000 -0.14 |
7.68 | 7.45 | 7.67 | 14,952,615 |
| 27 Sep 21 |
7.77000 +0.30 |
7.85 | 7.52 | 7.53 | 22,891,798 |
| 24 Sep 21 |
7.47000 -0.10 |
7.65 | 7.47 | 7.60 | 9,239,322 |
| 23 Sep 21 |
7.57000 +0.09 |
7.65 | 7.48 | 7.50 | 9,312,945 |
| 22 Sep 21 |
7.48000 -0.06 |
7.54 | 7.42 | 7.42 | 5,538,634 |
| 17 Sep 21 |
7.54000 -0.15 |
7.64 | 7.46 | 7.59 | 11,150,551 |
| 16 Sep 21 |
7.69000 +0.26 |
7.80 | 7.41 | 7.45 | 24,668,738 |
| 15 Sep 21 |
7.43000 +0.09 |
7.45 | 7.29 | 7.31 | 5,612,025 |
| 14 Sep 21 |
7.34000 -0.24 |
7.59 | 7.33 | 7.56 | 8,671,600 |
| 13 Sep 21 |
7.58000 +0.07 |
7.59 | 7.44 | 7.51 | 7,664,883 |
| 10 Sep 21 |
7.51000 -0.03 |
7.65 | 7.47 | 7.50 | 8,772,794 |
| 09 Sep 21 |
7.54000 -0.06 |
7.74 | 7.48 | 7.60 | 15,733,570 |
| 08 Sep 21 |
7.60000 +0.23 |
7.64 | 7.35 | 7.39 | 17,738,010 |
| 07 Sep 21 |
7.37000 -0.01 |
7.41 | 7.33 | 7.38 | 6,563,809 |
| 06 Sep 21 |
7.38000 -0.03 |
7.39 | 7.30 | 7.36 | 7,012,758 |
| 03 Sep 21 |
7.41000 +0.10 |
7.46 | 7.28 | 7.28 | 10,299,171 |
| 02 Sep 21 |
7.31000 -0.02 |
7.34 | 7.23 | 7.33 | 5,821,901 |
| 01 Sep 21 |
7.33000 +0.08 |
7.33 | 7.20 | 7.25 | 6,447,097 |
| 31 Aug 21 |
7.25000 -0.02 |
7.30 | 7.18 | 7.30 | 5,435,611 |
| 30 Aug 21 |
7.27000 +0.10 |
7.34 | 7.21 | 7.23 | 7,729,400 |
| 27 Aug 21 |
7.17000 -0.04 |
7.23 | 7.16 | 7.20 | 4,668,892 |
| 26 Aug 21 |
7.21000 -0.05 |
7.27 | 7.16 | 7.24 | 6,949,201 |
| 25 Aug 21 |
7.26000 +0.00 |
7.29 | 7.22 | 7.27 | 4,923,809 |
| 24 Aug 21 |
7.26000 +0.00 |
7.29 | 7.22 | 7.26 | 5,082,151 |
| 23 Aug 21 |
7.26000 -0.03 |
7.30 | 7.16 | 7.19 | 6,200,400 |
| 20 Aug 21 |
7.29000 -0.06 |
7.40 | 7.22 | 7.40 | 6,398,133 |
| 19 Aug 21 |
7.35000 -0.04 |
7.38 | 7.29 | 7.36 | 5,441,700 |
| 18 Aug 21 |
7.39000 +0.05 |
7.44 | 7.28 | 7.33 | 8,215,102 |
| 17 Aug 21 |
7.34000 -0.29 |
7.65 | 7.33 | 7.64 | 11,367,600 |
| 16 Aug 21 |
7.63000 -0.07 |
7.79 | 7.61 | 7.67 | 10,909,010 |
| 13 Aug 21 |
7.70000 +0.03 |
7.73 | 7.50 | 7.68 | 13,145,610 |
| 12 Aug 21 |
7.67000 -0.06 |
7.82 | 7.58 | 7.78 | 9,101,502 |
| 11 Aug 21 |
7.73000 -0.04 |
7.77 | 7.66 | 7.73 | 9,074,300 |
| 10 Aug 21 |
7.77000 +0.09 |
7.83 | 7.64 | 7.69 | 12,786,234 |
| 09 Aug 21 |
7.68000 +0.12 |
7.74 | 7.53 | 7.53 | 9,620,600 |
| 06 Aug 21 |
7.56000 -0.13 |
7.67 | 7.54 | 7.61 | 8,532,125 |
| 05 Aug 21 |
7.69000 +0.13 |
7.76 | 7.55 | 7.57 | 14,160,830 |
| 04 Aug 21 |
7.56000 -0.04 |
7.64 | 7.50 | 7.58 | 8,419,000 |
| 03 Aug 21 |
7.60000 +0.17 |
7.67 | 7.38 | 7.43 | 13,315,201 |
| 02 Aug 21 |
7.43000 +0.05 |
7.52 | 7.26 | 7.34 | 8,003,408 |
| 30 Jul 21 |
7.38000 -0.02 |
7.59 | 7.26 | 7.33 | 8,296,302 |
| 29 Jul 21 |
7.40000 +0.05 |
7.49 | 7.23 | 7.35 | 10,335,400 |
| 28 Jul 21 |
7.35000 -0.32 |
7.60 | 7.22 | 7.58 | 13,338,910 |
| 27 Jul 21 |
7.67000 +0.13 |
7.83 | 7.43 | 7.58 | 14,209,184 |
| 26 Jul 21 |
7.54000 -0.06 |
7.70 | 7.37 | 7.57 | 11,241,696 |
| 23 Jul 21 |
7.60000 -0.10 |
7.76 | 7.60 | 7.72 | 11,735,770 |
| 22 Jul 21 |
7.70000 +0.02 |
7.75 | 7.64 | 7.67 | 7,548,917 |
| 21 Jul 21 |
7.68000 -0.01 |
7.79 | 7.66 | 7.69 | 9,329,050 |
| 20 Jul 21 |
7.69000 -0.12 |
7.81 | 7.56 | 7.78 | 14,507,099 |
| 19 Jul 21 |
7.81000 +0.18 |
7.91 | 7.60 | 7.61 | 18,194,310 |
| 16 Jul 21 |
7.63000 -0.04 |
7.74 | 7.60 | 7.72 | 9,848,349 |
| 15 Jul 21 |
7.67000 +0.08 |
7.70 | 7.52 | 7.63 | 8,749,850 |
| 14 Jul 21 |
7.59000 +0.06 |
7.70 | 7.49 | 7.59 | 11,608,417 |
| 13 Jul 21 |
7.53000 +0.09 |
7.54 | 7.36 | 7.41 | 6,883,501 |
| 12 Jul 21 |
7.44000 +0.06 |
7.59 | 7.43 | 7.48 | 5,716,600 |
| 09 Jul 21 |
7.38000 -0.04 |
7.43 | 7.33 | 7.38 | 4,361,393 |
| 08 Jul 21 |
7.42000 -0.04 |
7.47 | 7.41 | 7.45 | 3,708,400 |
| 07 Jul 21 |
7.46000 -0.09 |
7.56 | 7.44 | 7.51 | 4,648,000 |
| 06 Jul 21 |
7.55000 +0.11 |
7.58 | 7.42 | 7.45 | 6,419,900 |
| 05 Jul 21 |
7.44000 +0.07 |
7.45 | 7.30 | 7.35 | 4,382,001 |
| 02 Jul 21 |
7.37000 -0.05 |
7.58 | 7.36 | 7.43 | 5,153,601 |
| 01 Jul 21 |
7.42000 -0.15 |
7.63 | 7.40 | 7.61 | 4,735,950 |
| 30 Jun 21 |
7.57000 +0.02 |
7.58 | 7.51 | 7.55 | 3,341,000 |
| 29 Jun 21 |
7.55000 -0.10 |
7.66 | 7.54 | 7.65 | 4,849,161 |
| 28 Jun 21 |
7.65000 +0.15 |
7.68 | 7.51 | 7.51 | 7,559,600 |
| 25 Jun 21 |
7.50000 -0.05 |
7.59 | 7.48 | 7.55 | 4,231,210 |
| 24 Jun 21 |
7.55000 -0.10 |
7.66 | 7.54 | 7.64 | 3,886,200 |
| 23 Jun 21 |
7.65000 +0.02 |
7.66 | 7.53 | 7.63 | 6,548,598 |
| 22 Jun 21 |
7.63000 +0.11 |
7.75 | 7.56 | 7.57 | 8,786,846 |
| 21 Jun 21 |
7.52000 +0.01 |
7.58 | 7.47 | 7.51 | 3,439,300 |
| 18 Jun 21 |
7.51000 +0.01 |
7.53 | 7.35 | 7.46 | 4,917,700 |
| 17 Jun 21 |
7.50000 -0.08 |
7.61 | 7.45 | 7.51 | 4,550,900 |
| 16 Jun 21 |
7.58000 +0.04 |
7.69 | 7.55 | 7.55 | 4,064,360 |
| 15 Jun 21 |
7.54000 -0.12 |
7.68 | 7.51 | 7.68 | 4,486,147 |
| 11 Jun 21 |
7.66000 +0.00 |
7.70 | 7.60 | 7.66 | 4,897,846 |
| 10 Jun 21 |
7.66000 -0.10 |
7.77 | 7.65 | 7.77 | 6,493,237 |
| 09 Jun 21 |
7.76000 -0.07 |
7.82 | 7.74 | 7.81 | 5,516,639 |
| 08 Jun 21 |
7.83000 -0.01 |
7.85 | 7.72 | 7.80 | 8,233,145 |
| 07 Jun 21 |
7.84000 -0.10 |
7.95 | 7.75 | 7.94 | 9,712,505 |
| 04 Jun 21 |
7.94000 +0.17 |
7.99 | 7.74 | 7.77 | 17,472,684 |
| 03 Jun 21 |
7.77000 -0.03 |
7.83 | 7.69 | 7.73 | 7,431,025 |
| 02 Jun 21 |
7.80000 +0.07 |
7.88 | 7.66 | 7.71 | 11,909,020 |
| 01 Jun 21 |
7.73000 +0.09 |
7.77 | 7.61 | 7.66 | 7,762,432 |
| 31 May 21 |
7.64000 +0.02 |
7.65 | 7.51 | 7.58 | 4,508,855 |
| 28 May 21 |
7.62000 -0.10 |
7.76 | 7.61 | 7.75 | 5,868,202 |
| 27 May 21 |
7.72000 -0.03 |
7.77 | 7.70 | 7.70 | 5,066,046 |
| 26 May 21 |
7.75000 +0.06 |
7.80 | 7.66 | 7.69 | 7,019,800 |
| 25 May 21 |
7.69000 -0.02 |
7.72 | 7.56 | 7.63 | 5,769,490 |
| 24 May 21 |
7.71000 +0.03 |
7.88 | 7.66 | 7.77 | 6,928,605 |
| 21 May 21 |
7.68000 +0.13 |
7.74 | 7.56 | 7.60 | 6,901,801 |
| 20 May 21 |
7.55000 -0.06 |
7.62 | 7.53 | 7.62 | 3,586,900 |
| 19 May 21 |
7.61000 -0.08 |
7.66 | 7.60 | 7.65 | 3,663,312 |
| 18 May 21 |
7.69000 +0.02 |
7.69 | 7.50 | 7.64 | 5,585,102 |
| 17 May 21 |
7.67000 -0.13 |
7.80 | 7.62 | 7.80 | 6,728,519 |
| 14 May 21 |
7.80000 +0.00 |
7.85 | 7.73 | 7.77 | 7,480,300 |
| 13 May 21 |
7.80000 -0.23 |
7.94 | 7.77 | 7.93 | 11,237,096 |
| 12 May 21 |
8.03000 +0.26 |
8.15 | 7.71 | 7.75 | 20,648,744 |
| 11 May 21 |
7.77000 +0.01 |
7.84 | 7.66 | 7.74 | 8,074,200 |
| 10 May 21 |
7.76000 +0.03 |
7.80 | 7.59 | 7.70 | 7,887,111 |
| 07 May 21 |
7.73000 -0.02 |
7.82 | 7.65 | 7.79 | 7,661,002 |
| 06 May 21 |
7.75000 +0.19 |
7.80 | 7.52 | 7.56 | 10,067,811 |
| 30 Apr 21 |
7.56000 +0.13 |
7.64 | 7.45 | 7.50 | 6,418,700 |
| 29 Apr 21 |
7.43000 -0.06 |
7.53 | 7.40 | 7.48 | 4,251,745 |
| 28 Apr 21 |
7.49000 +0.04 |
7.49 | 7.30 | 7.44 | 4,690,702 |
| 27 Apr 21 |
7.45000 -0.22 |
7.73 | 7.42 | 7.70 | 8,769,545 |
| 26 Apr 21 |
7.67000 -0.06 |
7.81 | 7.66 | 7.76 | 5,487,903 |
| 23 Apr 21 |
7.73000 -0.06 |
7.82 | 7.67 | 7.82 | 6,183,300 |
| 22 Apr 21 |
7.79000 +0.00 |
7.86 | 7.75 | 7.79 | 4,975,473 |
| 21 Apr 21 |
7.79000 -0.12 |
7.90 | 7.75 | 7.90 | 6,392,501 |
| 20 Apr 21 |
7.91000 +0.07 |
8.06 | 7.80 | 7.84 | 13,342,501 |
| 19 Apr 21 |
7.84000 +0.11 |
7.84 | 7.68 | 7.72 | 8,296,822 |
| 16 Apr 21 |
7.73000 +0.05 |
7.74 | 7.65 | 7.69 | 5,539,812 |
| 15 Apr 21 |
7.68000 -0.09 |
7.79 | 7.65 | 7.78 | 6,109,724 |
| 14 Apr 21 |
7.77000 -0.04 |
7.84 | 7.65 | 7.76 | 6,707,126 |
| 13 Apr 21 |
7.81000 +0.08 |
7.83 | 7.56 | 7.70 | 12,139,908 |
| 12 Apr 21 |
7.73000 -0.14 |
7.99 | 7.70 | 7.95 | 11,998,332 |
| 09 Apr 21 |
7.87000 +0.03 |
7.92 | 7.75 | 7.82 | 8,588,734 |
| 08 Apr 21 |
7.84000 -0.16 |
7.97 | 7.81 | 7.90 | 13,667,444 |
| 07 Apr 21 |
8.00000 +0.16 |
8.11 | 7.75 | 7.84 | 19,756,126 |
| 06 Apr 21 |
7.84000 -0.02 |
7.89 | 7.71 | 7.80 | 14,284,827 |
| 02 Apr 21 |
7.86000 -0.31 |
8.06 | 7.80 | 8.00 | 25,906,524 |
| 01 Apr 21 |
8.17000 -0.58 |
8.66 | 8.09 | 8.43 | 38,369,180 |
| 31 Mar 21 |
8.75000 -0.50 |
9.85 | 8.50 | 9.60 | 44,381,332 |
| 30 Mar 21 |
9.25000 +0.34 |
9.35 | 8.77 | 8.90 | 52,894,512 |
| 29 Mar 21 |
8.91000 +0.25 |
9.05 | 8.36 | 8.64 | 44,412,456 |
| 26 Mar 21 |
8.66000 +0.32 |
9.08 | 8.31 | 8.38 | 56,626,040 |
| 25 Mar 21 |
8.34000 +0.76 |
8.34 | 8.13 | 8.34 | 37,021,660 |
| 24 Mar 21 |
7.58000 -0.05 |
7.64 | 7.54 | 7.58 | 3,489,470 |
| 23 Mar 21 |
7.63000 -0.08 |
7.74 | 7.60 | 7.68 | 4,183,270 |
| 22 Mar 21 |
7.71000 +0.10 |
7.72 | 7.55 | 7.57 | 3,588,508 |
| 19 Mar 21 |
7.61000 -0.07 |
7.73 | 7.60 | 7.61 | 3,744,601 |
| 18 Mar 21 |
7.68000 -0.13 |
7.84 | 7.64 | 7.84 | 5,665,858 |
| 17 Mar 21 |
7.81000 +0.26 |
7.84 | 7.52 | 7.54 | 9,141,953 |
| 16 Mar 21 |
7.55000 +0.02 |
7.58 | 7.49 | 7.53 | 3,207,706 |
| 15 Mar 21 |
7.53000 -0.05 |
7.58 | 7.47 | 7.52 | 3,150,801 |
| 12 Mar 21 |
7.58000 -0.04 |
7.66 | 7.50 | 7.63 | 3,977,279 |
| 11 Mar 21 |
7.62000 +0.10 |
7.63 | 7.41 | 7.50 | 4,658,509 |
| 10 Mar 21 |
7.52000 +0.02 |
7.59 | 7.43 | 7.51 | 4,516,913 |
| 09 Mar 21 |
7.50000 -0.41 |
7.91 | 7.33 | 7.85 | 9,022,495 |
| 08 Mar 21 |
7.91000 -0.24 |
8.23 | 7.90 | 8.21 | 10,350,000 |
| 05 Mar 21 |
8.15000 -0.19 |
8.42 | 8.10 | 8.27 | 13,051,401 |
| 04 Mar 21 |
8.34000 -0.20 |
8.55 | 8.30 | 8.45 | 11,947,868 |
| 03 Mar 21 |
8.54000 +0.00 |
8.68 | 8.45 | 8.51 | 13,528,200 |
| 02 Mar 21 |
8.54000 +0.03 |
8.58 | 8.28 | 8.50 | 15,457,853 |
| 01 Mar 21 |
8.51000 +0.18 |
8.62 | 8.13 | 8.27 | 18,434,538 |
| 26 Feb 21 |
8.33000 +0.08 |
8.45 | 7.95 | 7.98 | 18,902,424 |
| 25 Feb 21 |
8.25000 +0.32 |
8.25 | 7.73 | 8.06 | 15,197,119 |
| 24 Feb 21 |
7.93000 +0.01 |
8.07 | 7.81 | 7.92 | 6,412,604 |
| 23 Feb 21 |
7.92000 -0.37 |
8.13 | 7.91 | 8.05 | 11,094,136 |
| 22 Feb 21 |
8.29000 +0.24 |
8.46 | 8.13 | 8.25 | 21,006,456 |
| 19 Feb 21 |
8.05000 +0.49 |
8.17 | 7.52 | 7.58 | 14,229,345 |
| 18 Feb 21 |
7.56000 +0.23 |
7.61 | 7.41 | 7.47 | 6,108,845 |
| 10 Feb 21 |
7.33000 +0.13 |
7.33 | 7.19 | 7.19 | 4,122,088 |
| 09 Feb 21 |
7.20000 +0.07 |
7.23 | 7.05 | 7.11 | 3,728,502 |
| 08 Feb 21 |
7.13000 -0.01 |
7.29 | 6.93 | 7.13 | 4,471,050 |
| 05 Feb 21 |
7.14000 +0.02 |
7.43 | 7.13 | 7.15 | 4,301,301 |
| 04 Feb 21 |
7.12000 -0.41 |
7.55 | 7.12 | 7.46 | 7,235,796 |
| 03 Feb 21 |
7.53000 +0.00 |
7.65 | 7.46 | 7.59 | 5,266,866 |
| 02 Feb 21 |
7.53000 -0.14 |
7.65 | 7.50 | 7.64 | 4,472,420 |
| 01 Feb 21 |
7.67000 -0.01 |
7.68 | 7.47 | 7.60 | 5,103,511 |
| 29 Jan 21 |
7.68000 -0.24 |
8.00 | 7.56 | 7.93 | 7,519,400 |
| 28 Jan 21 |
7.92000 -0.17 |
8.22 | 7.90 | 8.00 | 8,504,898 |
| 27 Jan 21 |
8.09000 +0.17 |
8.25 | 8.03 | 8.05 | 11,095,746 |
| 26 Jan 21 |
7.92000 -0.13 |
8.07 | 7.84 | 7.98 | 6,629,650 |
| 25 Jan 21 |
8.05000 +0.21 |
8.05 | 7.55 | 7.84 | 10,630,022 |
| 22 Jan 21 |
7.84000 -0.19 |
8.02 | 7.82 | 7.98 | 6,026,427 |
| 21 Jan 21 |
8.03000 +0.04 |
8.05 | 7.93 | 7.97 | 6,013,081 |
| 20 Jan 21 |
7.99000 +0.04 |
8.01 | 7.90 | 7.97 | 4,421,243 |
| 19 Jan 21 |
7.95000 -0.10 |
8.04 | 7.92 | 8.04 | 5,667,579 |
| 18 Jan 21 |
8.05000 +0.23 |
8.10 | 7.79 | 7.82 | 7,195,784 |
| 15 Jan 21 |
7.82000 +0.09 |
7.85 | 7.70 | 7.73 | 5,097,159 |
| 14 Jan 21 |
7.73000 -0.26 |
7.95 | 7.62 | 7.95 | 9,359,300 |
| 13 Jan 21 |
7.99000 -0.22 |
8.19 | 7.96 | 8.19 | 9,878,002 |
| 12 Jan 21 |
8.21000 +0.13 |
8.26 | 7.97 | 8.00 | 11,159,978 |
| 11 Jan 21 |
8.08000 -0.59 |
8.61 | 8.06 | 8.61 | 19,519,452 |
| 08 Jan 21 |
8.67000 -0.52 |
9.05 | 8.63 | 9.03 | 20,940,348 |
| 07 Jan 21 |
9.19000 -0.25 |
9.53 | 9.01 | 9.41 | 23,233,378 |
| 06 Jan 21 |
9.44000 -0.29 |
9.66 | 9.25 | 9.60 | 38,936,320 |
| 05 Jan 21 |
9.73000 +0.68 |
9.96 | 8.90 | 9.02 | 56,510,232 |
| 04 Jan 21 |
9.05000 +0.22 |
9.15 | 8.76 | 8.80 | 19,530,370 |
| 31 Dec 20 |
8.83000 +0.03 |
8.96 | 8.61 | 8.72 | 14,674,596 |
| 30 Dec 20 |
8.80000 -0.03 |
9.05 | 8.72 | 8.94 | 14,769,600 |
| 29 Dec 20 |
8.83000 -0.37 |
9.38 | 8.75 | 9.11 | 26,120,592 |
| 28 Dec 20 |
9.20000 +0.48 |
9.21 | 8.70 | 8.70 | 26,578,588 |
| 25 Dec 20 |
8.72000 -0.19 |
8.86 | 8.53 | 8.65 | 16,273,440 |
| 24 Dec 20 |
8.91000 -0.20 |
9.30 | 8.89 | 8.97 | 27,319,036 |
| 23 Dec 20 |
9.11000 +0.31 |
9.25 | 8.40 | 8.72 | 27,018,602 |
| 22 Dec 20 |
8.80000 -0.33 |
9.31 | 8.72 | 8.97 | 24,465,406 |
| 21 Dec 20 |
9.13000 +0.41 |
9.25 | 8.84 | 9.09 | 33,081,324 |
| 18 Dec 20 |
8.72000 -0.10 |
9.00 | 8.52 | 8.70 | 20,253,168 |
| 17 Dec 20 |
8.82000 +0.02 |
8.91 | 8.62 | 8.76 | 18,066,784 |
| 16 Dec 20 |
8.80000 +0.26 |
8.87 | 8.47 | 8.47 | 22,291,240 |
| 15 Dec 20 |
8.54000 -0.14 |
8.63 | 8.39 | 8.56 | 15,860,611 |
| 14 Dec 20 |
8.68000 +0.36 |
8.82 | 8.21 | 8.32 | 25,574,776 |
| 11 Dec 20 |
8.32000 +0.25 |
8.43 | 7.98 | 8.07 | 18,759,020 |
| 10 Dec 20 |
8.07000 +0.09 |
8.22 | 7.84 | 7.94 | 8,714,003 |
| 09 Dec 20 |
7.98000 -0.16 |
8.22 | 7.98 | 8.14 | 6,472,743 |
| 08 Dec 20 |
8.14000 -0.13 |
8.26 | 8.11 | 8.26 | 5,639,802 |
| 07 Dec 20 |
8.27000 +0.09 |
8.38 | 8.11 | 8.16 | 9,499,997 |
| 04 Dec 20 |
8.18000 -0.17 |
8.35 | 8.17 | 8.35 | 9,407,476 |
| 03 Dec 20 |
8.35000 +0.25 |
8.42 | 7.99 | 8.06 | 17,697,912 |
| 02 Dec 20 |
8.10000 -0.04 |
8.18 | 8.06 | 8.12 | 5,665,452 |
| 01 Dec 20 |
8.14000 +0.03 |
8.16 | 7.87 | 7.95 | 9,248,650 |
| 30 Nov 20 |
8.11000 +0.03 |
8.49 | 8.07 | 8.41 | 12,958,252 |
| 27 Nov 20 |
8.08000 +0.17 |
8.10 | 7.89 | 7.95 | 7,206,791 |
| 26 Nov 20 |
7.91000 +0.04 |
7.94 | 7.82 | 7.88 | 3,202,810 |
| 25 Nov 20 |
7.87000 -0.12 |
8.03 | 7.85 | 8.00 | 5,745,000 |
| 24 Nov 20 |
7.99000 -0.07 |
8.10 | 7.98 | 8.09 | 5,688,100 |
| 23 Nov 20 |
8.06000 +0.11 |
8.08 | 7.90 | 7.98 | 6,904,602 |
| 20 Nov 20 |
7.95000 +0.03 |
8.03 | 7.81 | 7.90 | 5,832,201 |
| 19 Nov 20 |
7.92000 +0.05 |
7.95 | 7.80 | 7.81 | 4,772,900 |
| 18 Nov 20 |
7.87000 +0.09 |
7.87 | 7.76 | 7.80 | 4,904,405 |
| 17 Nov 20 |
7.78000 -0.07 |
7.93 | 7.74 | 7.92 | 5,282,510 |
| 16 Nov 20 |
7.85000 +0.10 |
7.87 | 7.68 | 7.75 | 4,139,651 |
| 13 Nov 20 |
7.75000 -0.02 |
7.75 | 7.63 | 7.71 | 3,852,027 |
| 12 Nov 20 |
7.77000 -0.14 |
7.91 | 7.71 | 7.85 | 6,968,944 |
| 11 Nov 20 |
7.91000 -0.10 |
8.24 | 7.89 | 8.01 | 8,912,671 |
| 10 Nov 20 |
8.01000 +0.06 |
8.13 | 7.93 | 7.99 | 8,759,910 |
| 09 Nov 20 |
7.95000 +0.16 |
8.03 | 7.78 | 7.82 | 7,066,843 |
| 06 Nov 20 |
7.79000 -0.11 |
7.92 | 7.72 | 7.90 | 4,656,600 |
| 05 Nov 20 |
7.90000 +0.08 |
7.94 | 7.83 | 7.83 | 5,635,040 |
| 04 Nov 20 |
7.82000 -0.07 |
7.95 | 7.69 | 7.91 | 5,960,500 |
| 03 Nov 20 |
7.89000 +0.38 |
7.94 | 7.52 | 7.52 | 8,701,474 |
| 02 Nov 20 |
7.51000 -0.26 |
7.82 | 7.47 | 7.77 | 8,043,434 |
| 30 Oct 20 |
7.77000 -0.42 |
8.25 | 7.76 | 8.20 | 8,901,000 |
| 29 Oct 20 |
8.19000 -0.09 |
8.25 | 8.12 | 8.16 | 4,499,200 |
| 28 Oct 20 |
8.28000 -0.10 |
8.39 | 8.15 | 8.38 | 4,475,533 |
| 27 Oct 20 |
8.38000 +0.01 |
8.41 | 8.28 | 8.34 | 4,450,000 |
| 26 Oct 20 |
8.37000 +0.03 |
8.42 | 8.24 | 8.36 | 4,308,463 |
| 23 Oct 20 |
8.34000 -0.19 |
8.65 | 8.32 | 8.51 | 5,853,700 |
| 22 Oct 20 |
8.53000 -0.17 |
8.77 | 8.49 | 8.71 | 6,389,319 |
| 21 Oct 20 |
8.70000 -0.21 |
8.94 | 8.70 | 8.90 | 8,786,000 |
| 20 Oct 20 |
8.91000 -0.13 |
9.09 | 8.79 | 9.04 | 10,162,103 |
| 19 Oct 20 |
9.04000 +0.02 |
9.53 | 9.04 | 9.36 | 19,908,428 |
| 16 Oct 20 |
9.02000 +0.29 |
9.09 | 8.62 | 8.67 | 15,868,501 |
| 15 Oct 20 |
8.73000 +0.05 |
8.85 | 8.52 | 8.69 | 8,214,182 |
| 14 Oct 20 |
8.68000 -0.08 |
8.94 | 8.63 | 8.77 | 10,389,682 |
| 13 Oct 20 |
8.76000 -0.04 |
8.85 | 8.67 | 8.84 | 8,445,100 |
| 12 Oct 20 |
8.80000 +0.34 |
8.88 | 8.46 | 8.50 | 12,544,121 |
| 09 Oct 20 |
8.46000 +0.18 |
8.54 | 8.35 | 8.38 | 7,148,601 |
| 30 Sep 20 |
8.28000 -0.03 |
8.40 | 8.15 | 8.33 | 6,656,202 |
| 29 Sep 20 |
8.31000 -0.03 |
8.47 | 8.06 | 8.25 | 8,867,302 |
| 28 Sep 20 |
8.34000 -0.70 |
8.90 | 8.31 | 8.90 | 18,211,884 |
| 25 Sep 20 |
9.04000 -0.54 |
9.49 | 8.91 | 9.49 | 15,146,001 |
| 24 Sep 20 |
9.58000 +0.11 |
9.85 | 9.30 | 9.35 | 21,041,972 |
| 23 Sep 20 |
9.47000 -0.11 |
9.64 | 9.30 | 9.59 | 8,560,800 |
| 22 Sep 20 |
9.58000 -0.17 |
9.75 | 9.46 | 9.61 | 9,652,045 |
| 21 Sep 20 |
9.75000 +0.15 |
9.84 | 9.50 | 9.61 | 15,874,880 |
| 18 Sep 20 |
9.60000 +0.43 |
9.80 | 9.11 | 9.15 | 17,105,244 |
| 17 Sep 20 |
9.17000 -0.27 |
9.50 | 9.05 | 9.49 | 9,819,901 |
| 16 Sep 20 |
9.44000 -0.21 |
9.70 | 9.40 | 9.50 | 12,803,421 |
| 15 Sep 20 |
9.65000 +0.55 |
9.77 | 9.03 | 9.09 | 24,260,804 |
| 14 Sep 20 |
9.10000 +0.05 |
9.20 | 9.02 | 9.04 | 7,097,571 |
| 11 Sep 20 |
9.05000 -0.11 |
9.13 | 8.91 | 8.98 | 8,369,568 |
| 10 Sep 20 |
9.16000 +0.34 |
9.35 | 8.59 | 8.91 | 17,574,260 |
| 09 Sep 20 |
8.82000 -0.49 |
9.20 | 8.69 | 9.20 | 15,184,500 |
| 08 Sep 20 |
9.31000 -0.02 |
9.43 | 9.17 | 9.37 | 9,356,870 |
| 07 Sep 20 |
9.33000 -0.34 |
9.74 | 9.30 | 9.68 | 12,061,600 |
| 04 Sep 20 |
9.67000 -0.09 |
9.75 | 9.30 | 9.52 | 11,162,800 |
| 03 Sep 20 |
9.76000 -0.42 |
10.06 | 9.73 | 10.06 | 19,179,200 |
| 02 Sep 20 |
10.18000 +0.05 |
10.39 | 10.10 | 10.18 | 14,309,437 |
| 01 Sep 20 |
10.13000 -0.06 |
10.19 | 9.98 | 10.19 | 11,474,867 |
| 31 Aug 20 |
10.19000 -0.07 |
10.35 | 10.12 | 10.24 | 12,957,302 |
| 28 Aug 20 |
10.26000 +0.08 |
10.30 | 9.85 | 10.00 | 20,853,268 |
| 27 Aug 20 |
10.18000 +0.10 |
10.30 | 9.95 | 10.08 | 11,612,835 |
| 26 Aug 20 |
10.08000 -0.41 |
10.46 | 10.01 | 10.31 | 20,781,794 |
| 25 Aug 20 |
10.49000 -0.49 |
10.93 | 10.14 | 10.86 | 35,942,508 |
| 24 Aug 20 |
10.98000 +0.14 |
11.19 | 10.70 | 10.80 | 24,353,116 |
| 21 Aug 20 |
10.84000 -0.25 |
11.15 | 10.68 | 10.79 | 29,151,930 |
| 20 Aug 20 |
11.09000 -0.97 |
11.98 | 10.85 | 11.72 | 51,679,208 |
| 19 Aug 20 |
12.06000 +0.50 |
12.36 | 11.34 | 11.45 | 69,658,792 |
| 18 Aug 20 |
11.56000 +0.31 |
11.98 | 11.06 | 11.17 | 66,230,432 |
| 17 Aug 20 |
11.25000 +0.37 |
11.49 | 10.58 | 10.72 | 43,144,128 |
| 14 Aug 20 |
10.88000 -0.38 |
11.29 | 10.65 | 11.10 | 37,549,968 |
| 13 Aug 20 |
11.26000 +0.64 |
11.34 | 10.40 | 10.61 | 62,376,432 |
| 12 Aug 20 |
10.62000 -0.24 |
11.40 | 10.37 | 10.76 | 43,857,080 |
| 11 Aug 20 |
10.86000 +0.03 |
11.50 | 10.56 | 10.69 | 62,630,208 |
| 10 Aug 20 |
10.83000 +0.42 |
10.93 | 10.10 | 10.20 | 51,138,692 |
| 07 Aug 20 |
10.41000 +0.22 |
10.55 | 10.08 | 10.10 | 39,462,692 |
| 06 Aug 20 |
10.19000 -0.29 |
10.37 | 10.08 | 10.30 | 29,570,704 |
| 05 Aug 20 |
10.48000 +0.42 |
10.60 | 9.68 | 9.90 | 46,563,616 |
| 04 Aug 20 |
10.06000 +0.11 |
10.45 | 9.90 | 9.90 | 43,376,432 |
| 03 Aug 20 |
9.95000 +0.15 |
9.96 | 9.73 | 9.78 | 26,238,914 |
| 31 Jul 20 |
9.80000 -0.18 |
9.97 | 9.66 | 9.97 | 22,026,456 |
| 30 Jul 20 |
9.98000 +0.16 |
10.29 | 9.78 | 9.83 | 29,571,688 |
| 29 Jul 20 |
9.82000 +0.02 |
9.83 | 9.40 | 9.71 | 23,033,942 |
| 28 Jul 20 |
9.80000 -0.30 |
10.00 | 9.66 | 10.00 | 21,898,264 |
| 27 Jul 20 |
10.10000 +0.13 |
10.35 | 10.00 | 10.12 | 20,525,668 |
| 24 Jul 20 |
9.97000 -0.28 |
10.45 | 9.93 | 10.11 | 26,646,956 |
| 23 Jul 20 |
10.25000 -0.24 |
10.49 | 10.15 | 10.49 | 20,428,196 |
| 22 Jul 20 |
10.49000 +0.33 |
10.49 | 9.92 | 10.11 | 26,404,918 |
| 21 Jul 20 |
10.16000 -0.22 |
10.50 | 10.16 | 10.29 | 19,891,936 |
| 20 Jul 20 |
10.38000 +0.22 |
10.44 | 9.92 | 10.20 | 26,222,716 |
| 17 Jul 20 |
10.16000 +0.33 |
10.45 | 10.00 | 10.12 | 26,317,252 |
| 16 Jul 20 |
9.83000 -1.08 |
10.80 | 9.82 | 10.71 | 41,127,852 |
| 15 Jul 20 |
10.91000 -0.42 |
11.54 | 10.82 | 11.23 | 48,983,116 |
| 14 Jul 20 |
11.33000 +0.29 |
11.98 | 10.60 | 11.48 | 80,691,928 |
| 13 Jul 20 |
11.04000 +1.00 |
11.04 | 10.16 | 10.16 | 67,548,128 |
| 10 Jul 20 |
10.04000 -0.51 |
10.49 | 10.03 | 10.49 | 48,774,360 |
| 09 Jul 20 |
10.55000 +0.67 |
10.58 | 9.80 | 9.90 | 65,287,528 |
| 08 Jul 20 |
9.88000 +0.28 |
9.97 | 9.44 | 9.49 | 45,499,204 |
| 07 Jul 20 |
9.60000 +0.09 |
9.96 | 9.32 | 9.60 | 54,719,724 |
| 06 Jul 20 |
9.51000 +0.34 |
9.57 | 9.10 | 9.14 | 42,045,052 |
| 03 Jul 20 |
9.17000 +0.03 |
9.24 | 9.05 | 9.14 | 23,675,504 |
| 02 Jul 20 |
9.14000 +0.04 |
9.18 | 9.03 | 9.17 | 20,827,000 |
| 01 Jul 20 |
9.10000 +0.06 |
9.14 | 8.93 | 9.04 | 21,140,236 |
| 30 Jun 20 |
9.04000 +0.02 |
9.06 | 8.87 | 9.02 | 17,171,200 |
| 29 Jun 20 |
9.02000 +0.16 |
9.18 | 8.88 | 8.89 | 22,502,000 |
| 24 Jun 20 |
8.86000 -0.18 |
9.10 | 8.81 | 9.10 | 19,688,732 |
| 23 Jun 20 |
9.04000 -0.25 |
9.25 | 9.03 | 9.18 | 25,947,300 |
| 22 Jun 20 |
9.29000 -0.07 |
9.49 | 9.10 | 9.28 | 30,993,382 |
| 19 Jun 20 |
9.36000 -0.12 |
9.75 | 9.31 | 9.60 | 30,212,532 |
| 18 Jun 20 |
9.48000 -0.29 |
9.83 | 9.40 | 9.60 | 41,657,912 |
| 17 Jun 20 |
9.77000 +0.34 |
10.18 | 9.25 | 9.38 | 65,322,784 |
| 16 Jun 20 |
9.43000 +0.09 |
9.46 | 9.06 | 9.25 | 43,999,064 |
| 15 Jun 20 |
9.34000 +0.32 |
9.38 | 8.99 | 9.10 | 43,116,284 |
| 12 Jun 20 |
9.02000 -0.24 |
9.21 | 8.91 | 8.97 | 30,603,036 |
| 11 Jun 20 |
9.26000 +0.17 |
9.35 | 8.67 | 8.91 | 53,092,456 |
| 10 Jun 20 |
9.09000 +0.08 |
9.36 | 8.94 | 9.02 | 34,507,824 |
| 09 Jun 20 |
9.01000 -0.22 |
9.19 | 8.90 | 9.07 | 27,720,340 |
| 08 Jun 20 |
9.23000 +0.25 |
9.33 | 8.86 | 9.01 | 39,558,432 |
| 05 Jun 20 |
8.98000 -0.46 |
9.38 | 8.89 | 9.30 | 46,990,408 |
| 04 Jun 20 |
9.44000 -0.29 |
9.89 | 9.41 | 9.73 | 50,861,796 |
| 03 Jun 20 |
9.73000 +0.35 |
9.73 | 9.17 | 9.35 | 56,043,260 |
| 02 Jun 20 |
9.38000 -0.24 |
9.85 | 9.38 | 9.77 | 49,622,016 |
| 01 Jun 20 |
9.62000 +0.23 |
9.70 | 9.22 | 9.29 | 47,679,520 |
| 29 May 20 |
9.39000 -0.20 |
9.74 | 9.28 | 9.35 | 43,866,328 |
| 28 May 20 |
9.59000 -0.66 |
10.09 | 9.45 | 9.97 | 65,819,544 |
| 27 May 20 |
10.25000 -0.30 |
10.98 | 10.20 | 10.49 | 69,615,480 |
| 26 May 20 |
10.55000 +0.15 |
10.63 | 10.04 | 10.20 | 59,216,816 |
| 25 May 20 |
10.40000 -0.08 |
10.86 | 9.75 | 10.01 | 63,663,240 |
| 22 May 20 |
10.48000 -0.30 |
11.25 | 10.08 | 10.33 | 78,428,368 |
| 21 May 20 |
10.78000 -1.07 |
11.50 | 10.67 | 11.41 | 120,706,448 |
| 20 May 20 |
11.85000 +1.08 |
11.85 | 10.70 | 10.70 | 124,925,960 |
| 19 May 20 |
10.77000 +0.52 |
11.28 | 9.65 | 9.91 | 121,270,632 |
| 18 May 20 |
10.25000 +0.93 |
10.25 | 9.20 | 9.40 | 111,047,312 |
| 15 May 20 |
9.32000 +0.12 |
9.56 | 9.03 | 9.20 | 74,664,688 |
| 14 May 20 |
9.20000 -0.33 |
9.48 | 8.91 | 9.04 | 79,592,616 |
| 13 May 20 |
9.53000 -0.98 |
10.46 | 9.46 | 9.70 | 116,176,040 |
| 12 May 20 |
10.51000 +0.96 |
10.51 | 9.00 | 9.27 | 137,976,336 |
| 11 May 20 |
9.55000 +0.87 |
9.55 | 8.53 | 8.55 | 84,293,040 |
| 08 May 20 |
8.68000 +0.79 |
8.68 | 8.24 | 8.68 | 113,691,000 |
| 07 May 20 |
7.89000 +0.72 |
7.89 | 7.53 | 7.87 | 41,856,256 |
| 06 May 20 |
7.17000 +0.65 |
7.17 | 6.71 | 6.88 | 20,079,992 |
| 30 Apr 20 |
6.52000 +0.14 |
6.63 | 6.43 | 6.49 | 13,055,160 |
| 29 Apr 20 |
6.38000 -0.38 |
6.78 | 6.37 | 6.67 | 15,631,848 |
| 28 Apr 20 |
6.76000 -0.03 |
6.89 | 6.16 | 6.71 | 24,260,782 |
| 27 Apr 20 |
6.79000 -0.12 |
7.05 | 6.74 | 6.87 | 15,777,619 |
| 24 Apr 20 |
6.91000 -0.34 |
7.20 | 6.71 | 7.16 | 29,361,330 |
| 23 Apr 20 |
7.25000 +0.02 |
7.67 | 7.03 | 7.18 | 54,324,072 |
| 22 Apr 20 |
7.23000 +0.45 |
7.35 | 6.63 | 6.69 | 42,380,968 |
| 21 Apr 20 |
6.78000 -0.02 |
6.93 | 6.61 | 6.84 | 19,986,392 |
| 20 Apr 20 |
6.80000 +0.14 |
6.92 | 6.68 | 6.68 | 19,056,050 |
| 17 Apr 20 |
6.66000 -0.12 |
6.88 | 6.65 | 6.73 | 18,483,720 |
| 16 Apr 20 |
6.78000 -0.09 |
6.98 | 6.70 | 6.77 | 21,614,594 |
| 15 Apr 20 |
6.87000 +0.06 |
7.16 | 6.60 | 6.72 | 31,990,796 |
| 14 Apr 20 |
6.81000 +0.10 |
6.87 | 6.64 | 6.64 | 21,983,676 |
| 13 Apr 20 |
6.71000 -0.48 |
7.11 | 6.61 | 7.01 | 31,632,702 |
| 10 Apr 20 |
7.19000 -0.41 |
7.66 | 7.19 | 7.43 | 38,135,564 |
| 09 Apr 20 |
7.60000 +0.05 |
7.74 | 7.25 | 7.64 | 53,214,472 |
| 08 Apr 20 |
7.55000 -0.17 |
8.16 | 7.43 | 7.95 | 76,743,448 |
| 07 Apr 20 |
7.72000 +0.70 |
7.72 | 6.72 | 7.04 | 53,685,152 |
| 03 Apr 20 |
7.02000 +0.13 |
7.37 | 6.82 | 6.86 | 48,558,788 |
| 02 Apr 20 |
6.89000 -0.31 |
7.13 | 6.66 | 7.05 | 47,350,680 |
| 01 Apr 20 |
7.20000 -0.10 |
7.70 | 6.91 | 7.35 | 79,660,256 |
| 31 Mar 20 |
7.30000 +0.66 |
7.30 | 6.25 | 6.49 | 57,040,716 |
| 30 Mar 20 |
6.64000 +0.25 |
6.93 | 6.35 | 6.35 | 56,077,424 |
| 27 Mar 20 |
6.39000 -0.67 |
7.00 | 6.35 | 6.93 | 57,639,808 |
| 26 Mar 20 |
7.06000 -0.10 |
7.50 | 6.84 | 6.99 | 65,048,300 |
| 25 Mar 20 |
7.16000 +0.20 |
7.32 | 6.71 | 6.87 | 61,799,904 |
| 24 Mar 20 |
6.96000 +0.41 |
7.10 | 6.40 | 6.48 | 59,036,236 |
| 23 Mar 20 |
6.55000 +0.22 |
6.75 | 6.00 | 6.15 | 49,471,064 |
| 20 Mar 20 |
6.33000 -0.12 |
6.61 | 6.26 | 6.30 | 47,120,288 |
| 19 Mar 20 |
6.45000 +0.43 |
6.49 | 5.75 | 5.86 | 55,451,624 |
| 18 Mar 20 |
6.02000 +0.17 |
6.29 | 5.91 | 5.98 | 35,102,096 |
| 17 Mar 20 |
5.85000 -0.18 |
6.13 | 5.67 | 5.97 | 29,254,014 |
| 16 Mar 20 |
6.03000 +0.08 |
6.33 | 5.98 | 6.03 | 53,291,940 |
| 13 Mar 20 |
5.95000 +0.40 |
6.00 | 5.22 | 5.37 | 32,329,206 |
| 12 Mar 20 |
5.55000 -0.26 |
5.64 | 5.47 | 5.55 | 14,695,040 |
| 11 Mar 20 |
5.81000 +0.10 |
6.05 | 5.66 | 5.68 | 22,602,436 |
| 10 Mar 20 |
5.71000 +0.03 |
5.72 | 5.38 | 5.60 | 14,352,034 |
| 09 Mar 20 |
5.68000 -0.25 |
5.92 | 5.66 | 5.88 | 13,755,261 |
| 06 Mar 20 |
5.93000 +0.03 |
6.00 | 5.78 | 5.90 | 17,979,532 |
| 05 Mar 20 |
5.90000 +0.13 |
5.98 | 5.74 | 5.85 | 23,739,396 |
| 04 Mar 20 |
5.77000 +0.03 |
5.79 | 5.65 | 5.70 | 11,026,133 |
| 03 Mar 20 |
5.74000 +0.17 |
5.82 | 5.60 | 5.65 | 14,331,638 |
| 02 Mar 20 |
5.57000 +0.18 |
5.60 | 5.42 | 5.42 | 9,191,704 |
| 28 Feb 20 |
5.39000 -0.34 |
5.67 | 5.36 | 5.58 | 13,397,502 |
| 27 Feb 20 |
5.73000 -0.05 |
5.85 | 5.62 | 5.79 | 14,415,312 |
| 26 Feb 20 |
5.78000 +0.03 |
6.04 | 5.75 | 5.90 | 24,736,912 |
| 25 Feb 20 |
5.75000 -0.15 |
5.78 | 5.51 | 5.76 | 17,775,944 |
| 24 Feb 20 |
5.90000 +0.14 |
6.00 | 5.68 | 5.71 | 22,132,324 |
| 21 Feb 20 |
5.76000 -0.03 |
5.87 | 5.68 | 5.74 | 14,685,078 |
| 20 Feb 20 |
5.79000 +0.04 |
5.84 | 5.66 | 5.71 | 14,244,426 |
| 19 Feb 20 |
5.75000 -0.26 |
5.99 | 5.70 | 5.95 | 24,505,452 |
| 18 Feb 20 |
6.01000 -0.19 |
6.07 | 5.89 | 5.90 | 31,903,096 |
| 17 Feb 20 |
6.20000 +0.50 |
6.27 | 5.90 | 5.90 | 43,865,432 |
| 14 Feb 20 |
5.70000 -0.02 |
5.84 | 5.55 | 5.72 | 19,136,226 |
| 13 Feb 20 |
5.72000 +0.09 |
5.95 | 5.45 | 5.62 | 28,318,730 |
| 12 Feb 20 |
5.63000 +0.14 |
5.79 | 5.24 | 5.25 | 24,053,840 |
| 11 Feb 20 |
5.49000 -0.19 |
6.13 | 5.47 | 6.00 | 33,842,352 |
| 10 Feb 20 |
5.68000 +0.52 |
5.68 | 5.07 | 5.15 | 22,048,792 |
| 07 Feb 20 |
5.16000 -0.13 |
5.47 | 5.10 | 5.31 | 18,508,854 |
| 06 Feb 20 |
5.29000 +0.48 |
5.29 | 4.88 | 4.99 | 21,110,782 |
| 05 Feb 20 |
4.81000 +0.26 |
4.96 | 4.52 | 4.55 | 13,964,901 |
| 04 Feb 20 |
4.55000 -0.22 |
4.56 | 4.29 | 4.29 | 15,640,304 |
| 03 Feb 20 |
4.77000 -0.53 |
4.77 | 4.77 | 4.77 | 1,340,800 |
| 23 Jan 20 |
5.30000 -0.28 |
5.58 | 5.09 | 5.58 | 12,289,768 |
| 22 Jan 20 |
5.58000 +0.04 |
5.62 | 5.33 | 5.51 | 7,140,522 |
| 21 Jan 20 |
5.54000 -0.05 |
5.71 | 5.54 | 5.61 | 7,212,102 |
| 20 Jan 20 |
5.59000 -0.05 |
5.60 | 5.51 | 5.60 | 5,363,401 |
| 17 Jan 20 |
5.64000 -0.10 |
5.76 | 5.55 | 5.72 | 8,870,696 |
| 16 Jan 20 |
5.74000 -0.04 |
5.82 | 5.73 | 5.79 | 5,795,601 |
| 15 Jan 20 |
5.78000 -0.19 |
5.92 | 5.75 | 5.92 | 10,872,687 |
| 14 Jan 20 |
5.97000 +0.10 |
6.07 | 5.82 | 5.88 | 16,223,854 |
| 13 Jan 20 |
5.87000 +0.02 |
5.91 | 5.76 | 5.85 | 8,746,350 |
| 10 Jan 20 |
5.85000 -0.08 |
5.96 | 5.81 | 5.91 | 12,437,024 |
| 09 Jan 20 |
5.93000 -0.01 |
6.03 | 5.86 | 6.02 | 15,672,067 |
| 08 Jan 20 |
5.94000 -0.15 |
6.22 | 5.92 | 6.05 | 22,710,970 |
| 07 Jan 20 |
6.09000 -0.20 |
6.28 | 5.92 | 6.10 | 37,263,440 |
| 06 Jan 20 |
6.29000 +0.13 |
6.57 | 6.08 | 6.15 | 56,384,744 |
| 03 Jan 20 |
6.16000 +0.56 |
6.16 | 5.63 | 5.65 | 48,239,352 |
| 02 Jan 20 |
5.60000 +0.13 |
5.73 | 5.42 | 5.47 | 16,244,950 |
| 31 Dec 19 |
5.47000 +0.04 |
5.58 | 5.42 | 5.42 | 12,540,218 |
| 30 Dec 19 |
5.43000 +0.10 |
5.45 | 5.19 | 5.35 | 11,363,046 |
| 27 Dec 19 |
5.33000 +0.01 |
5.39 | 5.30 | 5.30 | 8,163,446 |
| 26 Dec 19 |
5.32000 -0.03 |
5.36 | 5.28 | 5.35 | 8,120,400 |
| 25 Dec 19 |
5.35000 -0.04 |
5.39 | 5.32 | 5.35 | 7,456,701 |
| 24 Dec 19 |
5.39000 -0.03 |
5.40 | 5.25 | 5.36 | 12,727,101 |
| 23 Dec 19 |
5.42000 -0.29 |
5.88 | 5.30 | 5.75 | 18,241,400 |
| 20 Dec 19 |
5.71000 -0.08 |
5.83 | 5.68 | 5.74 | 13,882,702 |
| 19 Dec 19 |
5.79000 -0.11 |
5.88 | 5.75 | 5.85 | 18,170,020 |
| 18 Dec 19 |
5.90000 +0.21 |
6.00 | 5.65 | 5.66 | 35,747,144 |
| 17 Dec 19 |
5.69000 +0.10 |
5.80 | 5.56 | 5.60 | 24,013,624 |
| 16 Dec 19 |
5.59000 +0.01 |
5.63 | 5.50 | 5.60 | 14,927,101 |
| 13 Dec 19 |
5.58000 -0.09 |
5.64 | 5.37 | 5.56 | 15,827,622 |
| 12 Dec 19 |
5.67000 +0.10 |
5.68 | 5.54 | 5.59 | 21,292,884 |
| 11 Dec 19 |
5.57000 -0.03 |
5.68 | 5.53 | 5.58 | 14,299,976 |
| 10 Dec 19 |
5.60000 -0.08 |
5.68 | 5.46 | 5.68 | 21,203,026 |
| 09 Dec 19 |
5.68000 +0.03 |
5.69 | 5.56 | 5.60 | 17,380,020 |
| 06 Dec 19 |
5.65000 +0.02 |
5.75 | 5.53 | 5.59 | 23,051,764 |
| 05 Dec 19 |
5.63000 -0.13 |
5.68 | 5.53 | 5.65 | 27,251,504 |
| 04 Dec 19 |
5.76000 +0.08 |
5.88 | 5.62 | 5.74 | 32,739,484 |
| 03 Dec 19 |
5.68000 -0.15 |
5.95 | 5.62 | 5.70 | 37,013,812 |
| 02 Dec 19 |
5.83000 +0.20 |
5.84 | 5.25 | 5.41 | 41,377,720 |
| 29 Nov 19 |
5.63000 -0.27 |
6.36 | 5.60 | 6.00 | 60,164,380 |
| 28 Nov 19 |
5.90000 +0.54 |
5.90 | 5.46 | 5.48 | 37,648,184 |
| 27 Nov 19 |
5.36000 +0.49 |
5.36 | 4.96 | 5.00 | 20,679,356 |
| 26 Nov 19 |
4.87000 +0.00 |
4.91 | 4.84 | 4.87 | 2,151,200 |
| 25 Nov 19 |
4.87000 -0.04 |
4.90 | 4.81 | 4.85 | 3,078,650 |
| 22 Nov 19 |
4.91000 -0.10 |
5.03 | 4.90 | 5.03 | 5,438,901 |
| 21 Nov 19 |
5.01000 -0.14 |
5.10 | 4.96 | 5.09 | 8,199,757 |
| 20 Nov 19 |
5.15000 +0.18 |
5.27 | 4.90 | 4.96 | 10,250,875 |
| 19 Nov 19 |
4.97000 +0.11 |
4.97 | 4.86 | 4.86 | 4,501,901 |
| 18 Nov 19 |
4.86000 +0.06 |
4.88 | 4.81 | 4.86 | 3,517,001 |
| 15 Nov 19 |
4.80000 -0.13 |
4.95 | 4.79 | 4.93 | 4,528,612 |
| 14 Nov 19 |
4.93000 +0.00 |
4.96 | 4.88 | 4.89 | 3,120,007 |
| 13 Nov 19 |
4.93000 -0.03 |
5.05 | 4.90 | 4.95 | 3,934,800 |
| 12 Nov 19 |
4.96000 -0.03 |
5.04 | 4.88 | 4.97 | 4,418,006 |
| 11 Nov 19 |
4.99000 -0.16 |
5.20 | 4.91 | 5.20 | 5,722,200 |
| 08 Nov 19 |
5.15000 -0.03 |
5.21 | 5.11 | 5.19 | 3,679,801 |
| 07 Nov 19 |
5.18000 +0.09 |
5.22 | 5.10 | 5.13 | 4,890,302 |
| 06 Nov 19 |
5.09000 -0.13 |
5.22 | 5.05 | 5.17 | 5,583,502 |
| 05 Nov 19 |
5.22000 +0.03 |
5.26 | 5.15 | 5.20 | 5,468,853 |
| 04 Nov 19 |
5.19000 -0.12 |
5.35 | 5.17 | 5.35 | 7,039,868 |
| 01 Nov 19 |
5.31000 +0.06 |
5.34 | 5.23 | 5.25 | 4,252,300 |
| 31 Oct 19 |
5.25000 -0.29 |
5.53 | 5.25 | 5.53 | 9,066,134 |
| 30 Oct 19 |
5.54000 -0.42 |
5.86 | 5.51 | 5.80 | 14,666,115 |
| 29 Oct 19 |
5.96000 +0.04 |
6.09 | 5.85 | 5.89 | 11,650,969 |
| 28 Oct 19 |
5.92000 +0.09 |
5.92 | 5.76 | 5.80 | 6,863,720 |
| 25 Oct 19 |
5.83000 +0.09 |
5.89 | 5.70 | 5.78 | 6,007,760 |
| 24 Oct 19 |
5.74000 -0.06 |
5.80 | 5.70 | 5.80 | 3,619,250 |
| 23 Oct 19 |
5.80000 -0.02 |
5.91 | 5.79 | 5.83 | 4,484,710 |
| 22 Oct 19 |
5.82000 +0.03 |
5.83 | 5.73 | 5.80 | 3,713,939 |
| 21 Oct 19 |
5.79000 +0.09 |
5.82 | 5.65 | 5.65 | 4,489,322 |
| 18 Oct 19 |
5.70000 -0.16 |
5.89 | 5.67 | 5.85 | 5,233,800 |
| 17 Oct 19 |
5.86000 +0.00 |
5.92 | 5.82 | 5.85 | 3,511,021 |
| 16 Oct 19 |
5.86000 -0.09 |
5.97 | 5.85 | 5.96 | 4,456,101 |
| 15 Oct 19 |
5.95000 -0.11 |
6.07 | 5.94 | 6.07 | 5,467,701 |
| 14 Oct 19 |
6.06000 +0.05 |
6.10 | 5.94 | 5.97 | 7,265,400 |
| 11 Oct 19 |
6.01000 -0.08 |
6.09 | 5.95 | 6.07 | 5,996,168 |
| 10 Oct 19 |
6.09000 +0.02 |
6.11 | 6.02 | 6.02 | 4,428,400 |
| 09 Oct 19 |
6.07000 -0.01 |
6.09 | 6.00 | 6.02 | 5,074,000 |
| 08 Oct 19 |
6.08000 +0.17 |
6.15 | 5.92 | 5.92 | 7,819,200 |
| 30 Sep 19 |
5.91000 +0.02 |
5.98 | 5.88 | 5.91 | 3,628,070 |
| 27 Sep 19 |
5.89000 +0.06 |
5.94 | 5.74 | 5.86 | 5,180,221 |
| 26 Sep 19 |
5.83000 -0.24 |
6.11 | 5.81 | 6.07 | 10,978,600 |
| 25 Sep 19 |
6.07000 -0.21 |
6.29 | 6.04 | 6.29 | 11,489,400 |
| 24 Sep 19 |
6.28000 -0.11 |
6.49 | 6.21 | 6.39 | 9,201,256 |
| 23 Sep 19 |
6.39000 +0.03 |
6.58 | 6.37 | 6.38 | 10,287,950 |
| 20 Sep 19 |
6.36000 -0.01 |
6.46 | 6.35 | 6.36 | 7,204,738 |
| 19 Sep 19 |
6.37000 +0.03 |
6.38 | 6.27 | 6.34 | 7,984,790 |
| 18 Sep 19 |
6.34000 -0.14 |
6.52 | 6.32 | 6.48 | 13,617,600 |
| 17 Sep 19 |
6.48000 -0.26 |
6.78 | 6.42 | 6.73 | 17,955,000 |
| 16 Sep 19 |
6.74000 -0.03 |
6.86 | 6.63 | 6.70 | 16,397,622 |
| 12 Sep 19 |
6.77000 -0.13 |
6.86 | 6.70 | 6.81 | 20,582,052 |
| 11 Sep 19 |
6.90000 +0.20 |
6.92 | 6.58 | 6.70 | 40,074,956 |
| 10 Sep 19 |
6.70000 +0.16 |
6.95 | 6.56 | 6.60 | 34,322,608 |
| 09 Sep 19 |
6.54000 +0.09 |
6.57 | 6.39 | 6.45 | 18,590,072 |
| 06 Sep 19 |
6.45000 -0.14 |
6.74 | 6.41 | 6.57 | 24,464,278 |
| 05 Sep 19 |
6.59000 +0.24 |
6.66 | 6.31 | 6.36 | 31,328,054 |
| 04 Sep 19 |
6.35000 +0.04 |
6.38 | 6.23 | 6.29 | 13,831,804 |
| 03 Sep 19 |
6.31000 +0.03 |
6.40 | 6.28 | 6.29 | 9,625,415 |
| 02 Sep 19 |
6.28000 +0.04 |
6.32 | 6.18 | 6.22 | 10,093,705 |
| 30 Aug 19 |
6.24000 -0.19 |
6.46 | 6.24 | 6.41 | 17,923,016 |
| 29 Aug 19 |
6.43000 -0.18 |
6.61 | 6.42 | 6.58 | 17,728,192 |
| 28 Aug 19 |
6.61000 +0.11 |
6.84 | 6.40 | 6.52 | 28,876,710 |
| 27 Aug 19 |
6.50000 +0.07 |
6.55 | 6.32 | 6.33 | 20,604,410 |
| 26 Aug 19 |
6.43000 -0.02 |
6.69 | 6.43 | 6.60 | 24,004,412 |
| 23 Aug 19 |
6.45000 +0.01 |
6.56 | 6.30 | 6.37 | 16,851,672 |
| 22 Aug 19 |
6.44000 -0.01 |
6.60 | 6.35 | 6.46 | 19,510,202 |
| 21 Aug 19 |
6.45000 -0.30 |
6.69 | 6.43 | 6.58 | 31,187,312 |
| 20 Aug 19 |
6.75000 +0.61 |
6.75 | 6.08 | 6.15 | 41,742,444 |
| 19 Aug 19 |
6.14000 +0.09 |
6.17 | 5.90 | 6.01 | 16,666,943 |
| 16 Aug 19 |
6.05000 +0.07 |
6.10 | 5.99 | 6.03 | 13,200,826 |
| 15 Aug 19 |
5.98000 -0.10 |
6.00 | 5.81 | 6.00 | 15,049,900 |
| 14 Aug 19 |
6.08000 -0.08 |
6.16 | 6.05 | 6.09 | 11,977,599 |
| 13 Aug 19 |
6.16000 -0.10 |
6.27 | 6.13 | 6.20 | 10,128,306 |
| 12 Aug 19 |
6.26000 -0.01 |
6.32 | 6.04 | 6.21 | 16,689,596 |
| 09 Aug 19 |
6.27000 -0.18 |
6.56 | 6.27 | 6.44 | 18,291,984 |
| 08 Aug 19 |
6.45000 -0.25 |
6.56 | 6.39 | 6.50 | 19,240,912 |
| 07 Aug 19 |
6.70000 +0.17 |
6.82 | 6.30 | 6.44 | 31,708,288 |
| 06 Aug 19 |
6.53000 -0.23 |
7.10 | 6.43 | 6.77 | 39,706,592 |
| 05 Aug 19 |
6.76000 +0.25 |
6.89 | 6.41 | 6.52 | 36,274,056 |
| 02 Aug 19 |
6.51000 +0.21 |
6.70 | 6.43 | 6.49 | 33,696,328 |
| 01 Aug 19 |
6.30000 -0.14 |
6.43 | 6.28 | 6.40 | 12,794,554 |
| 31 Jul 19 |
6.44000 +0.12 |
6.74 | 6.28 | 6.31 | 19,575,196 |
| 30 Jul 19 |
6.32000 -0.03 |
6.42 | 6.26 | 6.36 | 9,683,946 |
| 29 Jul 19 |
6.35000 -0.07 |
6.56 | 6.32 | 6.51 | 12,887,874 |
| 26 Jul 19 |
6.42000 -0.31 |
6.64 | 6.41 | 6.56 | 18,781,076 |
| 25 Jul 19 |
6.73000 +0.37 |
6.80 | 6.21 | 6.36 | 29,953,000 |
| 24 Jul 19 |
6.36000 -0.01 |
6.44 | 6.30 | 6.30 | 16,723,260 |
| 23 Jul 19 |
6.37000 -0.13 |
6.42 | 6.12 | 6.39 | 23,643,196 |
| 22 Jul 19 |
6.50000 -0.72 |
7.05 | 6.50 | 7.02 | 30,926,364 |
| 19 Jul 19 |
7.22000 -0.37 |
7.53 | 7.18 | 7.35 | 41,142,388 |
| 18 Jul 19 |
7.59000 +0.60 |
7.69 | 6.80 | 6.88 | 62,049,224 |
| 17 Jul 19 |
6.99000 +0.35 |
7.10 | 6.62 | 6.65 | 38,977,280 |
| 16 Jul 19 |
6.64000 +0.01 |
6.71 | 6.59 | 6.66 | 11,406,015 |
| 15 Jul 19 |
6.63000 +0.07 |
6.69 | 6.40 | 6.63 | 13,888,462 |
| 12 Jul 19 |
6.56000 -0.15 |
6.76 | 6.55 | 6.69 | 12,519,168 |
| 11 Jul 19 |
6.71000 +0.13 |
6.74 | 6.60 | 6.67 | 12,705,711 |
| 10 Jul 19 |
6.58000 -0.24 |
6.85 | 6.56 | 6.79 | 13,649,602 |
| 09 Jul 19 |
6.82000 -0.04 |
6.96 | 6.68 | 6.77 | 17,702,004 |
| 08 Jul 19 |
6.86000 -0.11 |
7.01 | 6.56 | 6.95 | 24,296,976 |
| 05 Jul 19 |
6.97000 +0.05 |
7.04 | 6.84 | 6.89 | 15,397,329 |
| 04 Jul 19 |
6.92000 -0.26 |
7.23 | 6.90 | 7.19 | 20,455,392 |
| 03 Jul 19 |
7.18000 +0.07 |
7.23 | 7.05 | 7.12 | 18,533,442 |
| 02 Jul 19 |
7.11000 -0.09 |
7.32 | 7.07 | 7.19 | 24,428,084 |
| 01 Jul 19 |
7.20000 +0.09 |
7.22 | 6.93 | 7.11 | 31,031,726 |
| 28 Jun 19 |
7.11000 -0.23 |
7.34 | 6.95 | 7.33 | 29,921,274 |
| 27 Jun 19 |
7.34000 +0.06 |
7.42 | 7.19 | 7.35 | 28,398,084 |
| 26 Jun 19 |
7.28000 -0.49 |
7.66 | 7.23 | 7.65 | 39,285,616 |
| 25 Jun 19 |
7.77000 -0.53 |
8.13 | 7.70 | 8.01 | 53,357,460 |
| 24 Jun 19 |
8.30000 +0.45 |
8.38 | 7.63 | 7.82 | 80,650,688 |
| 21 Jun 19 |
7.85000 +0.09 |
7.94 | 7.56 | 7.76 | 48,989,056 |
| 20 Jun 19 |
7.76000 -0.37 |
8.04 | 7.50 | 8.04 | 56,259,156 |
| 19 Jun 19 |
8.13000 +0.00 |
8.26 | 7.95 | 7.95 | 57,607,660 |
| 18 Jun 19 |
8.13000 -0.58 |
8.75 | 7.94 | 8.43 | 70,330,592 |
| 17 Jun 19 |
8.71000 +0.32 |
9.09 | 7.90 | 8.30 | 80,525,744 |
| 14 Jun 19 |
8.39000 -0.78 |
9.45 | 8.31 | 9.20 | 90,230,264 |
| 13 Jun 19 |
9.17000 -0.38 |
10.28 | 8.73 | 9.55 | 116,103,456 |
| 12 Jun 19 |
9.55000 +0.87 |
9.55 | 8.31 | 8.31 | 114,756,976 |
| 11 Jun 19 |
8.68000 +0.79 |
8.68 | 8.10 | 8.14 | 79,527,816 |
| 10 Jun 19 |
7.89000 +0.72 |
7.89 | 7.05 | 7.49 | 80,907,072 |
| 06 Jun 19 |
7.17000 +0.65 |
7.17 | 7.01 | 7.17 | 61,339,472 |
| 05 Jun 19 |
6.52000 +0.59 |
6.52 | 5.73 | 5.79 | 28,834,444 |
| 04 Jun 19 |
5.93000 -0.66 |
6.44 | 5.93 | 6.33 | 36,063,404 |
| 03 Jun 19 |
6.59000 +0.60 |
6.59 | 5.99 | 6.13 | 48,693,908 |
| 31 May 19 |
5.99000 -0.29 |
6.30 | 5.74 | 6.29 | 28,239,540 |
| 30 May 19 |
6.28000 +0.30 |
6.44 | 5.99 | 6.00 | 37,585,224 |
| 29 May 19 |
5.98000 +0.43 |
6.05 | 5.45 | 5.61 | 28,545,102 |
| 28 May 19 |
5.55000 +0.17 |
5.76 | 5.31 | 5.35 | 18,099,700 |
| 27 May 19 |
5.38000 +0.13 |
5.38 | 5.20 | 5.33 | 11,476,450 |
| 24 May 19 |
5.25000 -0.25 |
5.59 | 5.24 | 5.48 | 14,411,201 |
| 23 May 19 |
5.50000 -0.54 |
5.88 | 5.44 | 5.85 | 26,466,440 |
| 22 May 19 |
6.04000 +0.18 |
6.18 | 5.63 | 5.74 | 33,107,584 |
| 21 May 19 |
5.86000 -0.31 |
6.05 | 5.55 | 5.80 | 35,342,448 |
| 20 May 19 |
6.17000 -0.69 |
6.89 | 6.17 | 6.89 | 51,909,820 |
| 17 May 19 |
6.86000 +0.62 |
6.86 | 6.24 | 6.30 | 53,513,232 |
| 16 May 19 |
6.24000 -0.06 |
6.52 | 6.15 | 6.28 | 27,384,728 |
| 15 May 19 |
6.30000 +0.33 |
6.35 | 5.89 | 5.89 | 29,767,570 |
| 14 May 19 |
5.97000 -0.23 |
6.26 | 5.80 | 6.10 | 21,933,720 |
| 13 May 19 |
6.20000 +0.09 |
6.36 | 5.90 | 6.00 | 28,050,052 |
| 10 May 19 |
6.11000 -0.14 |
6.50 | 5.84 | 5.86 | 35,498,648 |
| 09 May 19 |
6.25000 +0.36 |
6.38 | 5.52 | 5.83 | 28,576,590 |
| 08 May 19 |
5.89000 +0.30 |
6.10 | 5.40 | 5.59 | 27,141,210 |
| 07 May 19 |
5.59000 +0.51 |
5.59 | 5.06 | 5.06 | 19,477,036 |
| 06 May 19 |
5.08000 -0.12 |
5.51 | 5.03 | 5.21 | 17,321,176 |
| 30 Apr 19 |
5.20000 +0.10 |
5.25 | 5.03 | 5.10 | 5,413,906 |
| 29 Apr 19 |
5.10000 -0.27 |
5.44 | 5.05 | 5.42 | 7,631,800 |
| 26 Apr 19 |
5.37000 -0.15 |
5.55 | 5.33 | 5.48 | 7,286,841 |
| 25 Apr 19 |
5.52000 -0.23 |
5.88 | 5.51 | 5.72 | 9,780,500 |
| 24 Apr 19 |
5.75000 +0.08 |
5.77 | 5.65 | 5.70 | 5,932,571 |
| 23 Apr 19 |
5.67000 -0.22 |
5.94 | 5.61 | 5.94 | 10,159,741 |
| 22 Apr 19 |
5.89000 -0.06 |
6.06 | 5.87 | 5.95 | 11,618,077 |
| 19 Apr 19 |
5.95000 -0.19 |
6.12 | 5.85 | 6.12 | 16,911,556 |
| 18 Apr 19 |
6.14000 +0.02 |
6.26 | 6.11 | 6.16 | 12,566,150 |
| 17 Apr 19 |
6.12000 -0.09 |
6.18 | 6.05 | 6.18 | 13,982,634 |
| 16 Apr 19 |
6.21000 +0.18 |
6.22 | 5.93 | 6.02 | 15,677,811 |
| 15 Apr 19 |
6.03000 -0.05 |
6.31 | 6.02 | 6.25 | 13,248,101 |
| 12 Apr 19 |
6.08000 +0.07 |
6.14 | 5.94 | 6.01 | 9,966,230 |
| 11 Apr 19 |
6.01000 -0.20 |
6.27 | 6.00 | 6.25 | 15,654,233 |
| 10 Apr 19 |
6.21000 -0.20 |
6.36 | 6.20 | 6.36 | 20,032,140 |
| 09 Apr 19 |
6.41000 +0.21 |
6.60 | 6.13 | 6.20 | 31,643,796 |
| 08 Apr 19 |
6.20000 +0.36 |
6.22 | 5.85 | 5.85 | 29,496,026 |
| 04 Apr 19 |
5.84000 -0.03 |
5.97 | 5.78 | 5.90 | 13,168,775 |
| 03 Apr 19 |
5.87000 -0.02 |
5.95 | 5.71 | 5.88 | 15,344,611 |
| 02 Apr 19 |
5.89000 +0.23 |
6.18 | 5.61 | 5.66 | 31,764,580 |
| 01 Apr 19 |
5.66000 +0.18 |
5.67 | 5.39 | 5.40 | 23,803,560 |
| 29 Mar 19 |
5.48000 +0.08 |
5.50 | 5.27 | 5.39 | 22,955,920 |
| 28 Mar 19 |
5.40000 -0.41 |
5.70 | 5.36 | 5.68 | 35,128,120 |
| 27 Mar 19 |
5.81000 -0.46 |
6.14 | 5.72 | 5.85 | 39,953,696 |
| 26 Mar 19 |
6.27000 -0.70 |
7.45 | 6.27 | 6.65 | 66,954,552 |
| 25 Mar 19 |
6.97000 +0.63 |
6.97 | 5.97 | 6.10 | 61,747,220 |
| 22 Mar 19 |
6.34000 +0.58 |
6.34 | 5.49 | 5.80 | 59,548,496 |
| 21 Mar 19 |
5.76000 +0.52 |
5.76 | 5.12 | 5.20 | 22,146,042 |
| 20 Mar 19 |
5.24000 +0.13 |
5.38 | 5.08 | 5.10 | 16,452,351 |
| 19 Mar 19 |
5.11000 -0.11 |
5.25 | 5.08 | 5.21 | 6,841,948 |
| 18 Mar 19 |
5.22000 +0.12 |
5.25 | 5.06 | 5.10 | 7,266,811 |
| 15 Mar 19 |
5.10000 +0.07 |
5.17 | 5.03 | 5.05 | 6,831,790 |
| 14 Mar 19 |
5.03000 -0.07 |
5.24 | 5.01 | 5.03 | 7,203,273 |
| 13 Mar 19 |
5.10000 -0.08 |
5.36 | 5.06 | 5.28 | 10,951,469 |
| 12 Mar 19 |
5.18000 +0.10 |
5.30 | 5.07 | 5.11 | 10,541,883 |
| 11 Mar 19 |
5.08000 +0.16 |
5.09 | 4.87 | 4.90 | 8,527,117 |
| 08 Mar 19 |
4.92000 -0.17 |
5.26 | 4.92 | 5.08 | 14,688,719 |
| 07 Mar 19 |
5.09000 +0.13 |
5.17 | 4.92 | 4.92 | 13,233,108 |
| 06 Mar 19 |
4.96000 +0.10 |
4.98 | 4.80 | 4.86 | 10,410,112 |
| 05 Mar 19 |
4.86000 +0.11 |
4.90 | 4.74 | 4.75 | 7,693,739 |
| 04 Mar 19 |
4.75000 +0.06 |
4.85 | 4.69 | 4.70 | 8,767,930 |
| 01 Mar 19 |
4.69000 +0.02 |
4.72 | 4.62 | 4.72 | 6,243,943 |
| 28 Feb 19 |
4.67000 -0.02 |
4.75 | 4.64 | 4.65 | 7,089,320 |
| 27 Feb 19 |
4.69000 +0.07 |
4.82 | 4.58 | 4.62 | 12,144,020 |
| 26 Feb 19 |
4.62000 +0.04 |
4.80 | 4.56 | 4.66 | 15,105,206 |
| 25 Feb 19 |
4.58000 +0.20 |
4.61 | 4.39 | 4.41 | 12,445,700 |
| 22 Feb 19 |
4.38000 +0.04 |
4.39 | 4.31 | 4.31 | 6,608,877 |
| 21 Feb 19 |
4.34000 -0.12 |
4.45 | 4.30 | 4.38 | 13,095,531 |
| 20 Feb 19 |
4.46000 +0.05 |
4.78 | 4.46 | 4.69 | 20,124,480 |
| 19 Feb 19 |
4.41000 +0.04 |
4.45 | 4.31 | 4.38 | 10,714,634 |
| 18 Feb 19 |
4.37000 +0.10 |
4.38 | 4.23 | 4.26 | 9,535,633 |
| 15 Feb 19 |
4.27000 +0.11 |
4.34 | 4.12 | 4.16 | 8,526,796 |
| 14 Feb 19 |
4.16000 +0.03 |
4.19 | 4.08 | 4.12 | 3,931,553 |
| 13 Feb 19 |
4.13000 +0.04 |
4.14 | 4.06 | 4.08 | 3,704,800 |
| 12 Feb 19 |
4.09000 +0.07 |
4.12 | 4.04 | 4.04 | 3,484,642 |
| 11 Feb 19 |
4.02000 +0.14 |
4.04 | 3.90 | 3.90 | 2,974,395 |
| 01 Feb 19 |
3.88000 +0.11 |
3.89 | 3.77 | 3.77 | 2,105,542 |
| 31 Jan 19 |
3.77000 -0.23 |
3.92 | 3.71 | 3.84 | 6,326,552 |
| 30 Jan 19 |
4.00000 -0.02 |
4.04 | 3.96 | 4.01 | 2,709,901 |
| 29 Jan 19 |
4.02000 -0.20 |
4.21 | 3.95 | 4.20 | 5,666,725 |
| 28 Jan 19 |
4.22000 -0.10 |
4.35 | 4.22 | 4.33 | 4,941,357 |
| 25 Jan 19 |
4.32000 -0.18 |
4.43 | 4.31 | 4.42 | 8,186,300 |
| 24 Jan 19 |
4.50000 +0.01 |
4.74 | 4.35 | 4.45 | 14,604,654 |
| 23 Jan 19 |
4.49000 +0.18 |
4.64 | 4.26 | 4.29 | 16,041,998 |
| 22 Jan 19 |
4.31000 +0.04 |
4.32 | 4.22 | 4.26 | 3,905,713 |
| 21 Jan 19 |
4.27000 +0.00 |
4.33 | 4.24 | 4.28 | 2,869,197 |
| 18 Jan 19 |
4.27000 +0.05 |
4.28 | 4.21 | 4.23 | 2,876,816 |
| 17 Jan 19 |
4.22000 -0.16 |
4.32 | 4.20 | 4.30 | 6,350,665 |
| 16 Jan 19 |
4.38000 +0.01 |
4.40 | 4.35 | 4.35 | 3,049,786 |
| 15 Jan 19 |
4.37000 +0.03 |
4.38 | 4.31 | 4.31 | 3,661,601 |
| 14 Jan 19 |
4.34000 -0.12 |
4.43 | 4.33 | 4.43 | 5,167,791 |
| 11 Jan 19 |
4.46000 +0.06 |
4.53 | 4.30 | 4.38 | 6,960,400 |
| 10 Jan 19 |
4.40000 +0.06 |
4.43 | 4.34 | 4.34 | 5,077,976 |
| 09 Jan 19 |
4.34000 +0.01 |
4.44 | 4.31 | 4.31 | 5,794,900 |
| 08 Jan 19 |
4.33000 +0.02 |
4.37 | 4.27 | 4.33 | 3,836,100 |
| 07 Jan 19 |
4.31000 +0.06 |
4.35 | 4.23 | 4.26 | 4,300,004 |
| 04 Jan 19 |
4.25000 +0.11 |
4.25 | 4.10 | 4.14 | 3,725,680 |
| 03 Jan 19 |
4.14000 -0.05 |
4.22 | 4.11 | 4.21 | 2,657,700 |
| 02 Jan 19 |
4.19000 -0.06 |
4.26 | 4.17 | 4.23 | 3,129,320 |
| 28 Dec 18 |
4.25000 +0.11 |
4.26 | 4.11 | 4.15 | 4,172,799 |
| 27 Dec 18 |
4.14000 -0.10 |
4.32 | 4.13 | 4.32 | 4,106,100 |
| 26 Dec 18 |
4.24000 -0.06 |
4.29 | 4.21 | 4.27 | 3,533,821 |
| 25 Dec 18 |
4.30000 -0.08 |
4.30 | 4.13 | 4.25 | 6,905,280 |
| 24 Dec 18 |
4.38000 +0.15 |
4.54 | 4.28 | 4.30 | 8,115,583 |
| 21 Dec 18 |
4.23000 -0.01 |
4.26 | 4.18 | 4.20 | 2,415,261 |
| 20 Dec 18 |
4.24000 +0.01 |
4.27 | 4.18 | 4.20 | 4,162,789 |
| 19 Dec 18 |
4.23000 -0.20 |
4.44 | 4.20 | 4.40 | 6,654,149 |
| 18 Dec 18 |
4.43000 -0.14 |
4.55 | 4.35 | 4.48 | 6,148,915 |
| 17 Dec 18 |
4.57000 -0.02 |
4.59 | 4.43 | 4.49 | 6,368,916 |
| 14 Dec 18 |
4.59000 +0.04 |
4.72 | 4.55 | 4.56 | 12,258,414 |
| 13 Dec 18 |
4.55000 -0.10 |
4.65 | 4.40 | 4.65 | 9,754,685 |
| 12 Dec 18 |
4.65000 +0.07 |
4.67 | 4.53 | 4.57 | 7,266,595 |
| 11 Dec 18 |
4.58000 +0.03 |
4.71 | 4.52 | 4.60 | 6,236,314 |
| 10 Dec 18 |
4.55000 -0.02 |
4.69 | 4.48 | 4.53 | 7,120,609 |
| 07 Dec 18 |
4.57000 -0.06 |
4.69 | 4.53 | 4.58 | 6,829,160 |
| 06 Dec 18 |
4.63000 -0.12 |
4.80 | 4.60 | 4.73 | 11,893,354 |
| 05 Dec 18 |
4.75000 +0.00 |
4.95 | 4.50 | 4.60 | 15,809,558 |
| 04 Dec 18 |
4.75000 -0.12 |
4.83 | 4.65 | 4.72 | 18,251,574 |
| 03 Dec 18 |
4.87000 +0.08 |
4.92 | 4.47 | 4.50 | 29,248,424 |
| 30 Nov 18 |
4.79000 +0.06 |
5.20 | 4.54 | 4.72 | 33,084,896 |
| 29 Nov 18 |
4.73000 +0.43 |
4.73 | 4.28 | 4.32 | 17,191,140 |
| 28 Nov 18 |
4.30000 +0.10 |
4.36 | 4.10 | 4.21 | 4,080,849 |
| 27 Nov 18 |
4.20000 +0.02 |
4.24 | 4.16 | 4.22 | 2,785,700 |
| 26 Nov 18 |
4.18000 -0.02 |
4.25 | 4.16 | 4.17 | 2,347,212 |
| 23 Nov 18 |
4.20000 -0.23 |
4.43 | 4.16 | 4.43 | 3,727,545 |
| 22 Nov 18 |
4.43000 -0.01 |
4.47 | 4.39 | 4.45 | 2,181,920 |
| 21 Nov 18 |
4.44000 +0.12 |
4.44 | 4.26 | 4.29 | 3,499,955 |
| 20 Nov 18 |
4.32000 -0.19 |
4.49 | 4.30 | 4.48 | 5,461,197 |
| 19 Nov 18 |
4.51000 -0.03 |
4.55 | 4.41 | 4.54 | 3,850,719 |
| 16 Nov 18 |
4.54000 +0.07 |
4.64 | 4.41 | 4.48 | 6,125,186 |
| 15 Nov 18 |
4.47000 +0.05 |
4.50 | 4.39 | 4.44 | 4,102,341 |
| 14 Nov 18 |
4.42000 -0.03 |
4.54 | 4.35 | 4.42 | 5,262,078 |
| 13 Nov 18 |
4.45000 +0.19 |
4.61 | 4.19 | 4.23 | 9,994,480 |
| 12 Nov 18 |
4.26000 +0.12 |
4.28 | 4.11 | 4.14 | 3,855,416 |
| 09 Nov 18 |
4.14000 -0.11 |
4.25 | 4.11 | 4.25 | 3,373,496 |
| 08 Nov 18 |
4.25000 +0.13 |
4.31 | 4.16 | 4.17 | 5,763,716 |
| 07 Nov 18 |
4.12000 -0.06 |
4.23 | 4.10 | 4.19 | 3,874,700 |
| 06 Nov 18 |
4.18000 +0.04 |
4.19 | 4.09 | 4.15 | 3,791,100 |
| 05 Nov 18 |
4.14000 +0.05 |
4.15 | 4.05 | 4.05 | 4,565,782 |
| 02 Nov 18 |
4.09000 +0.06 |
4.10 | 4.03 | 4.07 | 3,708,952 |
| 01 Nov 18 |
4.03000 +0.03 |
4.12 | 3.98 | 3.99 | 3,919,940 |
| 31 Oct 18 |
4.00000 +0.04 |
4.03 | 3.92 | 3.95 | 2,962,817 |
| 30 Oct 18 |
3.96000 +0.03 |
4.01 | 3.89 | 3.89 | 1,783,950 |
| 29 Oct 18 |
3.93000 -0.04 |
3.97 | 3.86 | 3.96 | 1,991,403 |
| 26 Oct 18 |
3.97000 +0.01 |
4.04 | 3.95 | 4.01 | 2,299,809 |
| 25 Oct 18 |
3.96000 -0.04 |
4.00 | 3.83 | 3.85 | 2,744,300 |
| 24 Oct 18 |
4.00000 +0.06 |
4.02 | 3.86 | 3.90 | 3,075,448 |
| 23 Oct 18 |
3.94000 -0.01 |
4.01 | 3.89 | 3.99 | 2,859,600 |
| 22 Oct 18 |
3.95000 +0.19 |
3.99 | 3.80 | 3.85 | 4,467,726 |
| 19 Oct 18 |
3.76000 +0.07 |
3.78 | 3.58 | 3.64 | 1,969,609 |
| 18 Oct 18 |
3.69000 -0.13 |
3.78 | 3.67 | 3.78 | 2,089,200 |
| 17 Oct 18 |
3.82000 +0.01 |
3.89 | 3.74 | 3.84 | 2,028,701 |
| 16 Oct 18 |
3.81000 -0.13 |
3.97 | 3.70 | 3.91 | 2,933,003 |
| 15 Oct 18 |
3.94000 -0.06 |
4.08 | 3.92 | 4.05 | 2,266,301 |
| 12 Oct 18 |
4.00000 -0.11 |
4.11 | 3.82 | 4.10 | 3,717,910 |
| 11 Oct 18 |
4.11000 -0.33 |
4.38 | 4.01 | 4.38 | 5,748,558 |
| 10 Oct 18 |
4.44000 +0.02 |
4.49 | 4.42 | 4.44 | 1,919,200 |
| 09 Oct 18 |
4.42000 +0.01 |
4.51 | 4.41 | 4.42 | 1,932,200 |
| 08 Oct 18 |
4.41000 -0.19 |
4.54 | 4.41 | 4.51 | 3,786,501 |
| 28 Sep 18 |
4.60000 +0.02 |
4.63 | 4.56 | 4.59 | 2,801,100 |
| 27 Sep 18 |
4.58000 -0.10 |
4.77 | 4.57 | 4.69 | 5,027,700 |
| 26 Sep 18 |
4.68000 -0.03 |
4.74 | 4.67 | 4.69 | 2,775,400 |
| 25 Sep 18 |
4.71000 -0.05 |
4.76 | 4.68 | 4.73 | 3,163,895 |
| 21 Sep 18 |
4.76000 +0.10 |
4.77 | 4.65 | 4.69 | 4,065,365 |
| 20 Sep 18 |
4.66000 +0.01 |
4.68 | 4.61 | 4.63 | 2,540,565 |
| 19 Sep 18 |
4.65000 +0.04 |
4.68 | 4.58 | 4.61 | 3,539,900 |
| 18 Sep 18 |
4.61000 +0.06 |
4.62 | 4.49 | 4.54 | 3,367,965 |
| 17 Sep 18 |
4.55000 -0.08 |
4.61 | 4.48 | 4.60 | 4,308,300 |
| 14 Sep 18 |
4.63000 -0.07 |
4.72 | 4.60 | 4.71 | 2,677,235 |
| 13 Sep 18 |
4.70000 +0.00 |
4.76 | 4.66 | 4.74 | 2,908,700 |
| 12 Sep 18 |
4.70000 +0.00 |
4.74 | 4.65 | 4.68 | 3,145,105 |
| 11 Sep 18 |
4.70000 +0.04 |
4.77 | 4.63 | 4.67 | 4,179,100 |
| 10 Sep 18 |
4.66000 -0.19 |
4.92 | 4.65 | 4.87 | 6,104,905 |
| 07 Sep 18 |
4.85000 -0.11 |
4.98 | 4.82 | 4.93 | 7,265,809 |
| 06 Sep 18 |
4.96000 -0.09 |
5.10 | 4.92 | 4.99 | 8,903,900 |
| 05 Sep 18 |
5.05000 -0.01 |
5.11 | 4.92 | 4.98 | 12,171,973 |
| 04 Sep 18 |
5.06000 +0.20 |
5.09 | 4.78 | 4.81 | 13,912,006 |
| 03 Sep 18 |
4.86000 +0.20 |
4.98 | 4.62 | 4.65 | 10,450,904 |
| 31 Aug 18 |
4.66000 -0.03 |
4.82 | 4.61 | 4.66 | 4,433,100 |
| 30 Aug 18 |
4.69000 -0.14 |
4.81 | 4.65 | 4.76 | 5,384,902 |
| 29 Aug 18 |
4.83000 +0.14 |
4.89 | 4.67 | 4.70 | 8,794,005 |
| 28 Aug 18 |
4.69000 -0.01 |
4.71 | 4.66 | 4.71 | 4,713,000 |
| 27 Aug 18 |
4.70000 +0.07 |
4.76 | 4.61 | 4.62 | 4,802,000 |
| 24 Aug 18 |
4.63000 -0.12 |
4.75 | 4.61 | 4.71 | 4,873,000 |
| 23 Aug 18 |
4.75000 -0.10 |
4.85 | 4.72 | 4.74 | 7,715,701 |
| 22 Aug 18 |
4.85000 +0.24 |
4.85 | 4.54 | 4.63 | 11,254,821 |
| 21 Aug 18 |
4.61000 +0.09 |
4.63 | 4.53 | 4.53 | 4,872,634 |
| 20 Aug 18 |
4.52000 +0.00 |
4.59 | 4.39 | 4.52 | 4,819,399 |
| 17 Aug 18 |
4.52000 -0.19 |
4.81 | 4.51 | 4.79 | 7,233,523 |
| 16 Aug 18 |
4.71000 -0.25 |
4.95 | 4.70 | 4.90 | 8,966,599 |
| 15 Aug 18 |
4.96000 -0.22 |
5.16 | 4.95 | 5.14 | 8,827,401 |
| 14 Aug 18 |
5.18000 -0.04 |
5.32 | 5.16 | 5.17 | 7,579,904 |
| 13 Aug 18 |
5.22000 -0.07 |
5.27 | 5.10 | 5.15 | 10,958,802 |
| 10 Aug 18 |
5.29000 -0.16 |
5.54 | 5.29 | 5.32 | 18,210,852 |
| 09 Aug 18 |
5.45000 -0.14 |
5.57 | 5.25 | 5.40 | 29,963,436 |
| 08 Aug 18 |
5.59000 +0.51 |
5.59 | 4.89 | 4.93 | 34,899,372 |
| 07 Aug 18 |
5.08000 +0.16 |
5.28 | 4.75 | 4.79 | 19,443,784 |
| 06 Aug 18 |
4.92000 -0.04 |
4.96 | 4.65 | 4.79 | 16,073,618 |
| 03 Aug 18 |
4.96000 -0.14 |
5.35 | 4.91 | 5.08 | 30,207,188 |
| 02 Aug 18 |
5.10000 +0.46 |
5.10 | 4.48 | 4.56 | 24,192,188 |
| 01 Aug 18 |
4.64000 -0.13 |
4.77 | 4.60 | 4.74 | 4,021,600 |
| 31 Jul 18 |
4.77000 +0.17 |
4.88 | 4.56 | 4.56 | 6,775,755 |
| 30 Jul 18 |
4.60000 -0.14 |
4.78 | 4.56 | 4.76 | 4,278,900 |
| 27 Jul 18 |
4.74000 +0.02 |
4.79 | 4.69 | 4.71 | 3,878,500 |
| 26 Jul 18 |
4.72000 +0.05 |
4.81 | 4.63 | 4.66 | 5,437,202 |
| 25 Jul 18 |
4.67000 +0.06 |
4.68 | 4.57 | 4.59 | 3,115,876 |
| 24 Jul 18 |
4.61000 +0.08 |
4.64 | 4.50 | 4.52 | 2,959,901 |
| 23 Jul 18 |
4.53000 +0.04 |
4.53 | 4.47 | 4.52 | 2,422,201 |
| 20 Jul 18 |
4.49000 +0.09 |
4.52 | 4.33 | 4.37 | 2,599,558 |
| 19 Jul 18 |
4.40000 -0.30 |
4.67 | 4.36 | 4.66 | 5,223,500 |
| 18 Jul 18 |
4.70000 +0.05 |
4.70 | 4.61 | 4.64 | 3,570,000 |
| 17 Jul 18 |
4.65000 +0.03 |
4.66 | 4.58 | 4.60 | 2,678,767 |
| 16 Jul 18 |
4.62000 -0.08 |
4.71 | 4.60 | 4.67 | 2,659,703 |
| 13 Jul 18 |
4.70000 -0.07 |
4.80 | 4.69 | 4.78 | 3,199,646 |
| 12 Jul 18 |
4.77000 +0.02 |
4.80 | 4.57 | 4.66 | 5,518,354 |
| 11 Jul 18 |
4.75000 -0.04 |
4.87 | 4.63 | 4.73 | 5,839,024 |
| 10 Jul 18 |
4.79000 -0.12 |
4.91 | 4.73 | 4.86 | 5,891,200 |
| 09 Jul 18 |
4.91000 -0.09 |
4.98 | 4.81 | 4.83 | 8,614,748 |
| 06 Jul 18 |
5.00000 +0.28 |
5.09 | 4.76 | 4.93 | 15,835,738 |
| 05 Jul 18 |
4.72000 +0.11 |
4.76 | 4.48 | 4.53 | 8,337,200 |
| 04 Jul 18 |
4.61000 +0.13 |
4.69 | 4.46 | 4.49 | 6,389,700 |
| 03 Jul 18 |
4.48000 +0.05 |
4.49 | 4.37 | 4.41 | 2,835,510 |
| 02 Jul 18 |
4.43000 -0.03 |
4.53 | 4.41 | 4.41 | 4,071,600 |
| 29 Jun 18 |
4.46000 +0.08 |
4.47 | 4.33 | 4.38 | 2,915,100 |
| 28 Jun 18 |
4.38000 +0.01 |
4.43 | 4.32 | 4.36 | 2,852,500 |
| 27 Jun 18 |
4.37000 +0.03 |
4.43 | 4.32 | 4.34 | 2,626,400 |
| 26 Jun 18 |
4.34000 +0.01 |
4.36 | 4.20 | 4.25 | 2,581,866 |
| 25 Jun 18 |
4.33000 +0.03 |
4.38 | 4.28 | 4.34 | 3,051,820 |
| 22 Jun 18 |
4.30000 -0.06 |
4.37 | 4.03 | 4.32 | 4,542,342 |
| 21 Jun 18 |
4.36000 -0.32 |
4.66 | 4.35 | 4.62 | 5,371,521 |
| 20 Jun 18 |
4.68000 -0.23 |
4.81 | 4.43 | 4.81 | 7,719,896 |
| 19 Jun 18 |
4.91000 +0.05 |
5.28 | 4.68 | 4.85 | 12,127,288 |
| 15 Jun 18 |
4.86000 -0.43 |
5.28 | 4.76 | 5.26 | 8,604,052 |
| 14 Jun 18 |
5.29000 -0.05 |
5.35 | 5.24 | 5.28 | 2,751,321 |
| 13 Jun 18 |
5.34000 -0.05 |
5.46 | 5.33 | 5.38 | 3,131,491 |
| 12 Jun 18 |
5.39000 +0.04 |
5.41 | 5.32 | 5.32 | 2,611,300 |
| 11 Jun 18 |
5.35000 -0.11 |
5.48 | 5.31 | 5.41 | 3,293,009 |
| 08 Jun 18 |
5.46000 -0.17 |
5.61 | 5.43 | 5.61 | 4,368,600 |
| 07 Jun 18 |
5.63000 +0.10 |
5.69 | 5.51 | 5.54 | 6,147,830 |
| 06 Jun 18 |
5.53000 -0.06 |
5.57 | 5.50 | 5.56 | 3,325,892 |
| 05 Jun 18 |
5.59000 +0.01 |
5.61 | 5.44 | 5.54 | 5,533,830 |
| 04 Jun 18 |
5.58000 -0.01 |
5.69 | 5.54 | 5.57 | 5,100,840 |
| 01 Jun 18 |
5.59000 -0.16 |
5.75 | 5.52 | 5.74 | 8,795,200 |
| 31 May 18 |
5.75000 -0.18 |
5.93 | 5.52 | 5.77 | 16,409,139 |
| 30 May 18 |
5.93000 -0.05 |
6.39 | 5.87 | 6.10 | 25,982,014 |
| 29 May 18 |
5.98000 +0.36 |
6.10 | 5.66 | 5.66 | 16,202,121 |
| 28 May 18 |
5.62000 -0.04 |
5.68 | 5.57 | 5.62 | 3,598,806 |
| 25 May 18 |
5.66000 -0.12 |
5.80 | 5.64 | 5.75 | 5,077,000 |
| 24 May 18 |
5.78000 -0.06 |
5.92 | 5.76 | 5.88 | 5,227,349 |
| 23 May 18 |
5.84000 -0.23 |
5.94 | 5.83 | 5.92 | 8,904,763 |
| 22 May 18 |
6.07000 -0.08 |
6.33 | 6.02 | 6.22 | 11,728,403 |
| 21 May 18 |
6.15000 +0.13 |
6.25 | 5.88 | 5.96 | 15,394,210 |
| 18 May 18 |
6.02000 +0.23 |
6.14 | 5.78 | 5.84 | 11,380,145 |
| 17 May 18 |
5.79000 -0.06 |
5.89 | 5.73 | 5.80 | 7,277,243 |
| 16 May 18 |
5.85000 +0.21 |
5.90 | 5.59 | 5.64 | 10,683,558 |
| 15 May 18 |
5.64000 +0.05 |
5.65 | 5.52 | 5.59 | 3,174,402 |
| 14 May 18 |
5.59000 -0.01 |
5.65 | 5.54 | 5.62 | 2,893,546 |
| 11 May 18 |
5.60000 -0.10 |
5.73 | 5.59 | 5.73 | 4,246,845 |
| 10 May 18 |
5.70000 +0.01 |
5.73 | 5.67 | 5.70 | 4,417,946 |
| 09 May 18 |
5.69000 -0.13 |
5.86 | 5.67 | 5.84 | 5,536,125 |
| 08 May 18 |
5.82000 +0.00 |
5.86 | 5.78 | 5.80 | 3,376,111 |
| 07 May 18 |
5.82000 +0.02 |
5.83 | 5.69 | 5.73 | 3,795,250 |
| 04 May 18 |
5.80000 +0.12 |
5.85 | 5.60 | 5.61 | 5,061,828 |
| 03 May 18 |
5.68000 +0.05 |
5.69 | 5.50 | 5.60 | 4,037,042 |
| 02 May 18 |
5.63000 -0.18 |
5.81 | 5.61 | 5.81 | 4,520,900 |
| 27 Apr 18 |
5.81000 -0.08 |
5.94 | 5.74 | 5.89 | 4,486,900 |
| 26 Apr 18 |
5.89000 -0.17 |
6.10 | 5.85 | 6.07 | 4,881,300 |
| 25 Apr 18 |
6.06000 -0.05 |
6.13 | 5.95 | 6.07 | 4,956,100 |
| 24 Apr 18 |
6.11000 +0.10 |
6.17 | 6.02 | 6.05 | 4,560,414 |
| 23 Apr 18 |
6.01000 -0.23 |
6.20 | 5.88 | 6.20 | 9,447,800 |
| 20 Apr 18 |
6.24000 -0.33 |
6.63 | 6.19 | 6.56 | 8,840,800 |
| 19 Apr 18 |
6.57000 -0.10 |
6.64 | 6.46 | 6.59 | 8,443,000 |
| 18 Apr 18 |
6.67000 -0.32 |
6.93 | 6.40 | 6.90 | 15,659,990 |
| 17 Apr 18 |
6.99000 +0.19 |
7.16 | 6.68 | 6.75 | 18,089,144 |
| 16 Apr 18 |
6.80000 +0.13 |
6.83 | 6.65 | 6.66 | 9,104,291 |
| 13 Apr 18 |
6.67000 -0.07 |
6.81 | 6.66 | 6.76 | 6,133,191 |
| 12 Apr 18 |
6.74000 -0.19 |
6.87 | 6.73 | 6.85 | 8,549,424 |
| 11 Apr 18 |
6.93000 +0.15 |
6.96 | 6.68 | 6.75 | 13,850,833 |
| 10 Apr 18 |
6.78000 -0.27 |
7.02 | 6.71 | 6.98 | 18,367,720 |
| 09 Apr 18 |
7.05000 -0.15 |
7.35 | 6.97 | 7.02 | 28,149,488 |
| 04 Apr 18 |
7.20000 +0.51 |
7.36 | 6.63 | 6.75 | 37,151,880 |
| 03 Apr 18 |
6.69000 -0.11 |
6.93 | 6.64 | 6.68 | 15,415,873 |
| 02 Apr 18 |
6.80000 +0.29 |
6.85 | 6.54 | 6.59 | 20,443,758 |
| 30 Mar 18 |
6.51000 -0.06 |
6.60 | 6.47 | 6.57 | 9,052,370 |
| 29 Mar 18 |
6.57000 +0.03 |
6.62 | 6.43 | 6.52 | 9,021,361 |
| 28 Mar 18 |
6.54000 -0.28 |
6.76 | 6.51 | 6.71 | 17,048,776 |
| 27 Mar 18 |
6.82000 -0.02 |
6.94 | 6.61 | 6.67 | 28,653,188 |
| 26 Mar 18 |
6.84000 -0.23 |
7.26 | 6.60 | 7.07 | 36,801,136 |
| 23 Mar 18 |
7.07000 +0.64 |
7.07 | 6.50 | 6.50 | 52,071,776 |
| 22 Mar 18 |
6.43000 +0.10 |
6.49 | 6.27 | 6.33 | 4,672,652 |
| 21 Mar 18 |
6.33000 -0.02 |
6.44 | 6.30 | 6.37 | 4,673,100 |
| 20 Mar 18 |
6.35000 +0.01 |
6.40 | 6.26 | 6.32 | 3,599,101 |
| 19 Mar 18 |
6.34000 -0.01 |
6.43 | 6.26 | 6.26 | 3,245,400 |
| 16 Mar 18 |
6.35000 -0.02 |
6.40 | 6.26 | 6.34 | 3,845,101 |
| 15 Mar 18 |
6.37000 -0.14 |
6.50 | 6.21 | 6.50 | 8,572,485 |
| 14 Mar 18 |
6.51000 -0.23 |
6.78 | 6.50 | 6.67 | 9,103,909 |
| 13 Mar 18 |
6.74000 +0.09 |
6.99 | 6.61 | 6.61 | 15,792,998 |
| 12 Mar 18 |
6.65000 +0.04 |
6.70 | 6.58 | 6.61 | 6,621,055 |
| 09 Mar 18 |
6.61000 +0.09 |
6.62 | 6.52 | 6.55 | 7,229,403 |
| 08 Mar 18 |
6.52000 -0.12 |
6.63 | 6.47 | 6.60 | 7,839,200 |
| 07 Mar 18 |
6.64000 -0.09 |
6.80 | 6.62 | 6.71 | 7,948,585 |
| 06 Mar 18 |
6.73000 -0.01 |
6.77 | 6.62 | 6.75 | 8,199,702 |
| 05 Mar 18 |
6.74000 +0.00 |
6.78 | 6.60 | 6.68 | 8,860,762 |
| 02 Mar 18 |
6.74000 +0.07 |
6.94 | 6.53 | 6.58 | 13,620,180 |
| 01 Mar 18 |
6.67000 +0.06 |
6.74 | 6.50 | 6.51 | 8,406,759 |
| 28 Feb 18 |
6.61000 -0.20 |
6.75 | 6.57 | 6.64 | 11,955,500 |
| 27 Feb 18 |
6.81000 +0.22 |
6.83 | 6.45 | 6.51 | 16,575,058 |
| 26 Feb 18 |
6.59000 +0.19 |
6.78 | 6.22 | 6.35 | 17,225,152 |
| 23 Feb 18 |
6.40000 +0.36 |
6.53 | 5.94 | 6.03 | 15,623,375 |
| 22 Feb 18 |
6.04000 +0.13 |
6.04 | 5.96 | 5.96 | 5,485,685 |
| 14 Feb 18 |
5.91000 -0.16 |
6.05 | 5.87 | 6.00 | 7,355,802 |
| 13 Feb 18 |
6.07000 -0.23 |
6.32 | 6.04 | 6.25 | 14,005,601 |
| 12 Feb 18 |
6.30000 +0.13 |
6.55 | 5.89 | 6.17 | 17,630,700 |
| 09 Feb 18 |
6.17000 -0.50 |
6.55 | 6.00 | 6.51 | 19,880,456 |
| 08 Feb 18 |
6.67000 -0.31 |
6.98 | 6.60 | 6.73 | 24,183,468 |
| 07 Feb 18 |
6.98000 +0.59 |
7.01 | 6.05 | 6.11 | 36,429,944 |
| 06 Feb 18 |
6.39000 +0.26 |
6.74 | 6.15 | 6.25 | 29,951,034 |
| 05 Feb 18 |
6.13000 +0.56 |
6.13 | 5.60 | 5.60 | 5,159,834 |
| 02 Feb 18 |
5.57000 -0.07 |
5.66 | 5.40 | 5.56 | 3,918,434 |
| 01 Feb 18 |
5.64000 -0.61 |
6.32 | 5.63 | 6.26 | 6,653,201 |
| 31 Jan 18 |
6.25000 -0.35 |
6.58 | 6.16 | 6.58 | 4,340,972 |
| 30 Jan 18 |
6.60000 +0.01 |
6.62 | 6.53 | 6.59 | 1,745,277 |
| 29 Jan 18 |
6.59000 -0.12 |
6.74 | 6.55 | 6.69 | 3,344,411 |
| 26 Jan 18 |
6.71000 +0.03 |
6.76 | 6.65 | 6.65 | 3,468,711 |
| 25 Jan 18 |
6.68000 +0.02 |
6.70 | 6.61 | 6.65 | 3,422,756 |
| 24 Jan 18 |
6.66000 -0.05 |
6.70 | 6.60 | 6.67 | 3,510,216 |
| 23 Jan 18 |
6.71000 +0.08 |
6.80 | 6.63 | 6.65 | 4,561,445 |
| 22 Jan 18 |
6.63000 +0.02 |
6.67 | 6.53 | 6.61 | 1,905,080 |
| 19 Jan 18 |
6.61000 -0.09 |
6.71 | 6.58 | 6.70 | 3,443,150 |
| 18 Jan 18 |
6.70000 -0.11 |
6.78 | 6.65 | 6.75 | 3,752,176 |
| 17 Jan 18 |
6.81000 +0.12 |
6.98 | 6.50 | 6.58 | 7,215,740 |
| 16 Jan 18 |
6.69000 +0.20 |
6.88 | 6.49 | 6.51 | 5,527,900 |
| 15 Jan 18 |
6.49000 -0.20 |
6.66 | 6.47 | 6.65 | 2,898,711 |
| 12 Jan 18 |
6.69000 +0.01 |
6.75 | 6.56 | 6.68 | 1,779,701 |
| 11 Jan 18 |
6.68000 +0.00 |
6.71 | 6.60 | 6.71 | 2,523,001 |
| 10 Jan 18 |
6.68000 -0.09 |
6.80 | 6.63 | 6.75 | 2,518,355 |
| 09 Jan 18 |
6.77000 -0.02 |
6.80 | 6.74 | 6.77 | 1,568,809 |
| 08 Jan 18 |
6.79000 -0.06 |
6.86 | 6.77 | 6.85 | 2,604,900 |
| 05 Jan 18 |
6.85000 +0.01 |
6.99 | 6.78 | 6.81 | 4,263,715 |
| 04 Jan 18 |
6.84000 -0.01 |
6.87 | 6.78 | 6.87 | 2,176,510 |
| 03 Jan 18 |
6.85000 +0.06 |
6.86 | 6.72 | 6.74 | 3,649,174 |
| 02 Jan 18 |
6.79000 +0.00 |
6.86 | 6.73 | 6.84 | 2,930,914 |
| 29 Dec 17 |
6.79000 +0.09 |
6.80 | 6.66 | 6.70 | 2,497,860 |
| 28 Dec 17 |
6.70000 +0.04 |
6.75 | 6.66 | 6.66 | 1,853,602 |
| 27 Dec 17 |
6.66000 -0.08 |
6.73 | 6.63 | 6.70 | 2,018,479 |
| 26 Dec 17 |
6.74000 +0.06 |
6.78 | 6.63 | 6.66 | 3,181,205 |
| 25 Dec 17 |
6.68000 +0.12 |
6.74 | 6.52 | 6.59 | 2,377,205 |
| 22 Dec 17 |
6.56000 -0.06 |
6.65 | 6.55 | 6.63 | 1,082,900 |
| 21 Dec 17 |
6.62000 -0.04 |
6.69 | 6.48 | 6.69 | 1,449,944 |
| 20 Dec 17 |
6.66000 -0.15 |
6.81 | 6.61 | 6.80 | 2,385,100 |
| 19 Dec 17 |
6.81000 -0.01 |
6.82 | 6.76 | 6.78 | 1,256,402 |
| 18 Dec 17 |
6.82000 -0.01 |
6.90 | 6.75 | 6.80 | 2,135,537 |
| 15 Dec 17 |
6.83000 +0.03 |
6.84 | 6.73 | 6.78 | 1,863,337 |
| 14 Dec 17 |
6.80000 +0.00 |
6.83 | 6.76 | 6.83 | 2,031,212 |
| 13 Dec 17 |
6.80000 +0.08 |
6.80 | 6.70 | 6.72 | 1,635,801 |
| 12 Dec 17 |
6.72000 -0.05 |
6.81 | 6.71 | 6.77 | 1,747,500 |
| 11 Dec 17 |
6.77000 +0.08 |
6.81 | 6.68 | 6.69 | 2,184,785 |
| 08 Dec 17 |
6.69000 +0.05 |
6.75 | 6.61 | 6.62 | 1,120,044 |
| 07 Dec 17 |
6.64000 +0.05 |
6.66 | 6.55 | 6.59 | 1,489,777 |
| 06 Dec 17 |
6.59000 +0.11 |
6.60 | 6.44 | 6.52 | 2,096,547 |
| 05 Dec 17 |
6.48000 -0.23 |
6.74 | 6.46 | 6.67 | 2,781,971 |
| 04 Dec 17 |
6.71000 -0.11 |
6.84 | 6.69 | 6.79 | 1,456,092 |
| 01 Dec 17 |
6.82000 +0.01 |
6.83 | 6.76 | 6.76 | 1,399,701 |
| 30 Nov 17 |
6.81000 +0.02 |
6.83 | 6.75 | 6.75 | 2,051,681 |
| 29 Nov 17 |
6.79000 +0.10 |
6.82 | 6.66 | 6.67 | 2,700,803 |
| 28 Nov 17 |
6.69000 +0.08 |
6.69 | 6.61 | 6.62 | 1,487,401 |
| 27 Nov 17 |
6.61000 -0.07 |
6.70 | 6.56 | 6.69 | 2,079,100 |
| 24 Nov 17 |
6.68000 +0.01 |
6.73 | 6.54 | 6.68 | 2,471,607 |
| 23 Nov 17 |
6.67000 -0.02 |
6.77 | 6.65 | 6.69 | 2,306,182 |
| 22 Nov 17 |
6.69000 -0.07 |
6.78 | 6.66 | 6.76 | 1,958,101 |
| 21 Nov 17 |
6.76000 -0.05 |
6.87 | 6.71 | 6.80 | 2,239,801 |
| 20 Nov 17 |
6.81000 +0.08 |
6.87 | 6.46 | 6.69 | 4,995,706 |
| 17 Nov 17 |
6.73000 -0.23 |
6.98 | 6.62 | 6.98 | 4,345,301 |
| 16 Nov 17 |
6.96000 -0.01 |
7.01 | 6.93 | 6.96 | 1,890,291 |
| 15 Nov 17 |
6.97000 -0.08 |
7.02 | 6.96 | 7.02 | 2,161,801 |
| 14 Nov 17 |
7.05000 -0.06 |
7.14 | 6.95 | 7.11 | 4,164,200 |
| 13 Nov 17 |
7.11000 -0.09 |
7.18 | 7.10 | 7.18 | 2,518,039 |
| 10 Nov 17 |
7.20000 -0.02 |
7.23 | 7.15 | 7.23 | 2,449,502 |
| 09 Nov 17 |
7.22000 -0.01 |
7.25 | 7.17 | 7.23 | 2,335,673 |
| 08 Nov 17 |
7.23000 +0.01 |
7.26 | 7.16 | 7.23 | 2,588,580 |
| 07 Nov 17 |
7.22000 +0.04 |
7.24 | 7.13 | 7.15 | 2,553,826 |
| 06 Nov 17 |
7.18000 +0.09 |
7.18 | 7.02 | 7.08 | 2,464,339 |
| 03 Nov 17 |
7.09000 -0.03 |
7.12 | 7.03 | 7.10 | 3,545,632 |
| 02 Nov 17 |
7.12000 -0.18 |
7.30 | 7.06 | 7.30 | 6,324,777 |
| 01 Nov 17 |
7.30000 -0.13 |
7.47 | 7.28 | 7.42 | 4,719,787 |
| 31 Oct 17 |
7.43000 +0.04 |
7.46 | 7.35 | 7.40 | 3,800,734 |
| 30 Oct 17 |
7.39000 -0.44 |
7.78 | 7.26 | 7.78 | 12,094,800 |
| 27 Oct 17 |
7.83000 -0.20 |
8.03 | 7.81 | 8.00 | 6,572,031 |
| 26 Oct 17 |
8.03000 +0.02 |
8.05 | 7.90 | 7.94 | 6,931,444 |
| 25 Oct 17 |
8.01000 +0.02 |
8.08 | 7.95 | 7.95 | 6,077,112 |
| 24 Oct 17 |
7.99000 -0.11 |
8.13 | 7.85 | 8.12 | 7,560,410 |
| 23 Oct 17 |
8.10000 +0.09 |
8.16 | 7.96 | 8.02 | 8,248,124 |
| 20 Oct 17 |
8.01000 +0.19 |
8.03 | 7.76 | 7.80 | 8,653,859 |
| 19 Oct 17 |
7.82000 -0.17 |
7.97 | 7.74 | 7.85 | 9,760,249 |
| 18 Oct 17 |
7.99000 +0.14 |
8.30 | 7.75 | 7.83 | 17,091,474 |
| 17 Oct 17 |
7.85000 -0.20 |
8.00 | 7.58 | 8.00 | 8,120,033 |
| 16 Oct 17 |
8.05000 +0.00 |
8.45 | 8.01 | 8.05 | 15,875,791 |
| 13 Oct 17 |
8.05000 -0.05 |
8.08 | 7.91 | 8.08 | 5,855,899 |
| 12 Oct 17 |
8.10000 -0.03 |
8.12 | 7.96 | 8.05 | 6,923,344 |
| 11 Oct 17 |
8.13000 +0.15 |
8.23 | 7.96 | 7.96 | 14,156,787 |
| 10 Oct 17 |
7.98000 +0.11 |
8.04 | 7.79 | 7.85 | 8,063,690 |
| 09 Oct 17 |
7.87000 +0.08 |
7.92 | 7.78 | 7.85 | 4,876,590 |
| 29 Sep 17 |
7.79000 +0.09 |
7.80 | 7.68 | 7.71 | 4,317,626 |
| 28 Sep 17 |
7.70000 -0.01 |
7.74 | 7.67 | 7.71 | 5,130,879 |
| 27 Sep 17 |
7.71000 +0.01 |
7.74 | 7.69 | 7.71 | 2,938,369 |
| 26 Sep 17 |
7.70000 +0.01 |
7.76 | 7.65 | 7.68 | 3,217,100 |
| 25 Sep 17 |
7.69000 -0.16 |
7.93 | 7.63 | 7.85 | 5,658,078 |
| 22 Sep 17 |
7.85000 -0.09 |
7.94 | 7.80 | 7.89 | 6,553,602 |
| 21 Sep 17 |
7.94000 -0.14 |
8.14 | 7.91 | 8.07 | 7,828,516 |
| 20 Sep 17 |
8.08000 +0.00 |
8.08 | 7.95 | 8.06 | 7,167,200 |
| 19 Sep 17 |
8.08000 -0.17 |
8.21 | 8.02 | 8.16 | 9,733,605 |
| 18 Sep 17 |
8.25000 +0.07 |
8.29 | 8.11 | 8.11 | 12,072,948 |
| 15 Sep 17 |
8.18000 +0.20 |
8.38 | 7.92 | 8.00 | 15,803,013 |
| 14 Sep 17 |
7.98000 -0.14 |
8.14 | 7.92 | 8.09 | 13,030,634 |
| 13 Sep 17 |
8.12000 +0.21 |
8.19 | 7.85 | 7.88 | 17,064,546 |
| 12 Sep 17 |
7.91000 +0.03 |
7.95 | 7.79 | 7.88 | 10,492,263 |
| 11 Sep 17 |
7.88000 +0.17 |
7.89 | 7.75 | 7.75 | 9,226,168 |
| 08 Sep 17 |
7.71000 -0.02 |
7.77 | 7.65 | 7.72 | 4,318,731 |
| 07 Sep 17 |
7.73000 -0.07 |
7.83 | 7.71 | 7.81 | 5,384,330 |
| 06 Sep 17 |
7.80000 +0.04 |
7.83 | 7.68 | 7.73 | 5,702,412 |
| 05 Sep 17 |
7.76000 -0.05 |
7.87 | 7.71 | 7.77 | 7,676,711 |
| 04 Sep 17 |
7.81000 +0.11 |
7.86 | 7.69 | 7.75 | 8,473,840 |
| 01 Sep 17 |
7.70000 +0.03 |
7.77 | 7.65 | 7.65 | 5,574,718 |
| 31 Aug 17 |
7.67000 +0.05 |
7.77 | 7.64 | 7.70 | 6,662,649 |
| 30 Aug 17 |
7.62000 +0.07 |
7.65 | 7.53 | 7.54 | 4,499,695 |
| 29 Aug 17 |
7.55000 -0.03 |
7.62 | 7.50 | 7.62 | 3,385,416 |
| 28 Aug 17 |
7.58000 +0.05 |
7.67 | 7.51 | 7.52 | 4,035,910 |
| 25 Aug 17 |
7.53000 +0.12 |
7.57 | 7.39 | 7.40 | 3,419,700 |
| 24 Aug 17 |
7.41000 -0.11 |
7.59 | 7.30 | 7.48 | 3,888,920 |
| 23 Aug 17 |
7.52000 -0.08 |
7.61 | 7.50 | 7.61 | 3,109,200 |
| 22 Aug 17 |
7.60000 -0.13 |
7.77 | 7.57 | 7.73 | 3,958,611 |
| 21 Aug 17 |
7.73000 +0.01 |
7.76 | 7.65 | 7.72 | 5,473,972 |
| 18 Aug 17 |
7.72000 +0.03 |
7.87 | 7.66 | 7.72 | 9,289,803 |
| 17 Aug 17 |
7.69000 +0.06 |
7.76 | 7.57 | 7.61 | 5,582,086 |
| 16 Aug 17 |
7.63000 +0.06 |
7.65 | 7.53 | 7.57 | 3,800,401 |
| 15 Aug 17 |
7.57000 -0.01 |
7.60 | 7.46 | 7.55 | 3,220,965 |
| 14 Aug 17 |
7.58000 +0.18 |
7.61 | 7.36 | 7.36 | 3,032,248 |
| 11 Aug 17 |
7.40000 -0.11 |
7.54 | 7.37 | 7.44 | 3,924,448 |
| 10 Aug 17 |
7.51000 -0.16 |
7.64 | 7.41 | 7.63 | 5,188,822 |
| 09 Aug 17 |
7.67000 -0.07 |
7.68 | 7.55 | 7.68 | 6,887,539 |
| 08 Aug 17 |
7.74000 +0.20 |
7.77 | 7.45 | 7.53 | 11,131,613 |
| 07 Aug 17 |
7.54000 -0.01 |
7.55 | 7.45 | 7.48 | 3,791,845 |
| 04 Aug 17 |
7.55000 +0.02 |
7.62 | 7.42 | 7.49 | 7,287,974 |
| 03 Aug 17 |
7.53000 +0.19 |
7.54 | 7.31 | 7.33 | 6,380,033 |
| 02 Aug 17 |
7.34000 -0.06 |
7.40 | 7.30 | 7.37 | 5,262,787 |
| 01 Aug 17 |
7.40000 +0.02 |
7.42 | 7.32 | 7.39 | 3,880,813 |
| 31 Jul 17 |
7.38000 +0.07 |
7.38 | 7.26 | 7.29 | 3,585,964 |
| 28 Jul 17 |
7.31000 -0.03 |
7.37 | 7.29 | 7.31 | 3,598,300 |
| 27 Jul 17 |
7.34000 +0.08 |
7.36 | 7.20 | 7.20 | 3,838,218 |
| 26 Jul 17 |
7.26000 -0.03 |
7.31 | 7.19 | 7.26 | 2,187,265 |
| 25 Jul 17 |
7.29000 -0.05 |
7.36 | 7.25 | 7.34 | 2,682,801 |
| 24 Jul 17 |
7.34000 +0.06 |
7.38 | 7.24 | 7.28 | 4,162,548 |
| 21 Jul 17 |
7.28000 +0.03 |
7.31 | 7.20 | 7.26 | 4,320,661 |
| 20 Jul 17 |
7.25000 +0.01 |
7.33 | 7.19 | 7.20 | 5,454,725 |
| 19 Jul 17 |
7.24000 +0.16 |
7.34 | 7.06 | 7.08 | 5,047,522 |
| 18 Jul 17 |
7.08000 +0.09 |
7.10 | 6.92 | 7.00 | 3,679,172 |
| 17 Jul 17 |
6.99000 -0.40 |
7.38 | 6.80 | 7.30 | 7,255,452 |
| 14 Jul 17 |
7.39000 -0.11 |
7.59 | 7.36 | 7.50 | 4,413,205 |
| 13 Jul 17 |
7.50000 +0.03 |
7.53 | 7.41 | 7.47 | 5,642,854 |
| 12 Jul 17 |
7.47000 -0.16 |
7.64 | 7.30 | 7.59 | 6,496,804 |
| 11 Jul 17 |
7.63000 -0.16 |
7.79 | 7.61 | 7.74 | 6,921,804 |
| 10 Jul 17 |
7.79000 +0.14 |
7.80 | 7.58 | 7.65 | 10,661,418 |
| 07 Jul 17 |
7.65000 -0.01 |
7.67 | 7.55 | 7.64 | 4,915,442 |
| 06 Jul 17 |
7.66000 -0.05 |
7.76 | 7.60 | 7.69 | 4,610,479 |
| 05 Jul 17 |
7.71000 +0.05 |
7.72 | 7.55 | 7.61 | 6,361,035 |
| 04 Jul 17 |
7.66000 +0.00 |
7.83 | 7.57 | 7.60 | 9,296,460 |
| 03 Jul 17 |
7.66000 +0.15 |
7.74 | 7.51 | 7.51 | 7,858,647 |
| 30 Jun 17 |
7.51000 -0.01 |
7.52 | 7.40 | 7.48 | 2,889,600 |
| 29 Jun 17 |
7.52000 +0.02 |
7.56 | 7.46 | 7.50 | 2,934,091 |
| 28 Jun 17 |
7.50000 -0.06 |
7.56 | 7.43 | 7.51 | 4,145,081 |
| 27 Jun 17 |
7.56000 +0.05 |
7.57 | 7.46 | 7.46 | 3,628,183 |
| 26 Jun 17 |
7.51000 +0.03 |
7.55 | 7.36 | 7.41 | 3,094,883 |
| 23 Jun 17 |
7.48000 +0.02 |
7.49 | 7.25 | 7.40 | 4,304,002 |
| 22 Jun 17 |
7.46000 -0.23 |
7.66 | 7.45 | 7.60 | 6,376,778 |
| 21 Jun 17 |
7.69000 +0.10 |
7.77 | 7.53 | 7.58 | 7,835,578 |
| 20 Jun 17 |
7.59000 -0.07 |
7.65 | 7.56 | 7.65 | 6,975,965 |
| 19 Jun 17 |
7.66000 +0.17 |
7.73 | 7.44 | 7.49 | 6,754,309 |
| 16 Jun 17 |
7.49000 -0.12 |
7.61 | 7.44 | 7.61 | 5,037,438 |
| 15 Jun 17 |
7.61000 +0.12 |
7.67 | 7.42 | 7.47 | 5,122,413 |
| 14 Jun 17 |
7.49000 +0.05 |
7.55 | 7.42 | 7.44 | 2,640,756 |
| 13 Jun 17 |
7.44000 +0.16 |
7.68 | 7.23 | 7.27 | 4,723,631 |
| 12 Jun 17 |
7.28000 -0.27 |
7.53 | 7.27 | 7.53 | 3,261,900 |
| 09 Jun 17 |
7.55000 -0.05 |
7.57 | 7.42 | 7.55 | 4,163,916 |
| 08 Jun 17 |
7.60000 +0.15 |
7.90 | 7.39 | 7.45 | 8,554,330 |
| 07 Jun 17 |
7.45000 +0.14 |
7.46 | 7.28 | 7.32 | 3,780,049 |
| 06 Jun 17 |
7.31000 +0.04 |
7.33 | 7.23 | 7.27 | 1,785,400 |
| 05 Jun 17 |
7.27000 +0.09 |
7.36 | 7.18 | 7.18 | 2,946,491 |
| 02 Jun 17 |
7.18000 +0.14 |
7.23 | 6.97 | 7.04 | 3,824,192 |
| 01 Jun 17 |
7.04000 -0.14 |
7.14 | 7.00 | 7.13 | 3,374,250 |
| 31 May 17 |
7.18000 -0.08 |
7.40 | 7.03 | 7.34 | 4,433,376 |
| 26 May 17 |
7.26000 +0.02 |
7.35 | 7.20 | 7.24 | 2,567,853 |
| 25 May 17 |
7.24000 +0.12 |
7.38 | 7.00 | 7.10 | 3,963,506 |
| 24 May 17 |
7.12000 +0.04 |
7.16 | 6.91 | 7.01 | 3,356,100 |
| 23 May 17 |
7.08000 -0.29 |
7.40 | 7.07 | 7.40 | 4,367,540 |
| 22 May 17 |
7.37000 -0.24 |
7.65 | 7.32 | 7.62 | 3,538,021 |
| 19 May 17 |
7.61000 +0.03 |
7.66 | 7.54 | 7.57 | 2,262,775 |
| 18 May 17 |
7.58000 -0.13 |
7.70 | 7.56 | 7.60 | 3,870,892 |
| 17 May 17 |
7.71000 -0.06 |
7.77 | 7.62 | 7.66 | 5,242,818 |
| 16 May 17 |
7.77000 +0.32 |
7.79 | 7.42 | 7.44 | 10,822,237 |
| 15 May 17 |
7.45000 +0.12 |
7.58 | 7.35 | 7.38 | 6,270,958 |
| 12 May 17 |
7.33000 -0.06 |
7.42 | 7.20 | 7.38 | 4,439,730 |
| 11 May 17 |
7.39000 -0.07 |
7.48 | 7.13 | 7.38 | 5,058,027 |
| 10 May 17 |
7.46000 -0.14 |
7.74 | 7.40 | 7.60 | 4,121,382 |
| 09 May 17 |
7.60000 +0.07 |
7.64 | 7.42 | 7.50 | 5,472,767 |
| 08 May 17 |
7.53000 -0.41 |
7.93 | 7.50 | 7.84 | 5,537,830 |
| 05 May 17 |
7.94000 -0.30 |
8.17 | 7.93 | 8.17 | 4,010,611 |
| 04 May 17 |
8.24000 +0.01 |
8.26 | 8.03 | 8.23 | 6,185,772 |
| 03 May 17 |
8.23000 +0.30 |
8.46 | 7.89 | 7.94 | 10,637,557 |
| 02 May 17 |
7.93000 +0.07 |
7.99 | 7.81 | 7.83 | 5,350,198 |
| 28 Apr 17 |
7.86000 +0.12 |
7.93 | 7.68 | 7.70 | 5,073,966 |
| 27 Apr 17 |
7.74000 -0.06 |
7.82 | 7.40 | 7.77 | 6,867,019 |
| 26 Apr 17 |
7.80000 -0.03 |
7.90 | 7.70 | 7.80 | 4,029,182 |
| 25 Apr 17 |
7.83000 -0.05 |
7.94 | 7.57 | 7.88 | 6,311,295 |
| 24 Apr 17 |
7.88000 -0.87 |
8.82 | 7.88 | 8.82 | 11,616,314 |
| 21 Apr 17 |
8.75000 +0.00 |
8.87 | 8.67 | 8.74 | 2,651,658 |
| 20 Apr 17 |
8.75000 -0.15 |
8.90 | 8.65 | 8.90 | 7,070,392 |
| 19 Apr 17 |
8.90000 -0.42 |
9.22 | 8.71 | 9.21 | 7,841,946 |
| 18 Apr 17 |
9.32000 -0.02 |
9.47 | 9.25 | 9.37 | 3,768,074 |
| 17 Apr 17 |
9.34000 +0.00 |
9.51 | 9.24 | 9.34 | 5,683,906 |
| 14 Apr 17 |
9.34000 -0.29 |
9.60 | 9.33 | 9.55 | 8,597,720 |
| 13 Apr 17 |
9.63000 +0.03 |
9.73 | 9.55 | 9.64 | 6,156,796 |
| 12 Apr 17 |
9.60000 -0.11 |
9.81 | 9.54 | 9.65 | 9,843,222 |
| 11 Apr 17 |
9.71000 +0.07 |
9.74 | 9.52 | 9.54 | 11,505,974 |
| 10 Apr 17 |
9.64000 -0.31 |
9.90 | 9.48 | 9.89 | 15,461,474 |
| 07 Apr 17 |
9.95000 -0.33 |
10.26 | 9.93 | 10.19 | 17,283,582 |
| 06 Apr 17 |
10.28000 +0.04 |
10.37 | 10.02 | 10.16 | 21,531,026 |
| 05 Apr 17 |
10.24000 -0.13 |
10.29 | 9.88 | 10.16 | 22,509,060 |
| 31 Mar 17 |
10.37000 -0.53 |
11.00 | 10.14 | 11.00 | 43,395,916 |
| 30 Mar 17 |
10.90000 +0.99 |
10.90 | 9.66 | 9.73 | 34,373,224 |
| 29 Mar 17 |
9.91000 -0.06 |
10.20 | 9.81 | 9.84 | 26,784,550 |
| 28 Mar 17 |
9.97000 +0.45 |
10.25 | 9.37 | 9.50 | 27,600,108 |
| 27 Mar 17 |
9.52000 -0.30 |
9.80 | 9.50 | 9.76 | 11,729,278 |
| 24 Mar 17 |
9.82000 -0.03 |
9.90 | 9.69 | 9.79 | 15,129,216 |
| 23 Mar 17 |
9.85000 +0.40 |
9.99 | 9.50 | 9.51 | 23,145,198 |
| 22 Mar 17 |
9.45000 +0.02 |
9.54 | 9.37 | 9.40 | 6,327,944 |
| 21 Mar 17 |
9.43000 -0.16 |
9.58 | 9.39 | 9.53 | 8,398,934 |
| 20 Mar 17 |
9.59000 +0.12 |
9.68 | 9.41 | 9.47 | 10,818,626 |
| 17 Mar 17 |
9.47000 +0.01 |
9.63 | 9.42 | 9.46 | 10,278,204 |
| 16 Mar 17 |
9.46000 +0.10 |
9.52 | 9.33 | 9.38 | 10,748,140 |
| 15 Mar 17 |
9.36000 -0.20 |
9.53 | 9.29 | 9.48 | 11,022,006 |
| 14 Mar 17 |
9.56000 +0.04 |
9.74 | 9.43 | 9.51 | 15,189,055 |
| 13 Mar 17 |
9.52000 -0.21 |
9.67 | 9.36 | 9.65 | 16,490,424 |
| 10 Mar 17 |
9.73000 -0.35 |
10.12 | 9.71 | 10.10 | 26,447,100 |
| 09 Mar 17 |
10.08000 -0.29 |
10.56 | 10.03 | 10.28 | 37,283,456 |
| 08 Mar 17 |
10.37000 +0.59 |
10.76 | 10.21 | 10.76 | 59,020,240 |
| 13 Jan 17 |
9.78000 -0.21 |
9.94 | 9.69 | 9.91 | 11,163,057 |
| 12 Jan 17 |
9.99000 +0.00 |
10.17 | 9.91 | 10.01 | 15,339,758 |
| 11 Jan 17 |
9.99000 +0.01 |
10.08 | 9.86 | 9.86 | 12,060,999 |
| 10 Jan 17 |
9.98000 -0.02 |
10.14 | 9.90 | 10.02 | 11,410,411 |
| 09 Jan 17 |
10.00000 +0.22 |
10.03 | 9.73 | 9.75 | 11,467,063 |
| 06 Jan 17 |
9.78000 +0.02 |
9.99 | 9.67 | 9.73 | 6,021,554 |
| 05 Jan 17 |
9.76000 +0.06 |
9.85 | 9.66 | 9.73 | 9,671,764 |
| 04 Jan 17 |
9.70000 +0.23 |
9.72 | 9.46 | 9.48 | 10,101,020 |
| 03 Jan 17 |
9.47000 +0.08 |
9.49 | 9.38 | 9.39 | 6,078,437 |
| 30 Dec 16 |
9.39000 -0.12 |
9.56 | 9.37 | 9.52 | 4,582,856 |
| 29 Dec 16 |
9.51000 -0.05 |
9.55 | 9.41 | 9.53 | 4,274,369 |
| 28 Dec 16 |
9.56000 +0.08 |
9.58 | 9.44 | 9.47 | 5,920,909 |
| 27 Dec 16 |
9.48000 +0.02 |
9.56 | 9.40 | 9.45 | 5,344,835 |
| 26 Dec 16 |
9.46000 +0.07 |
9.47 | 9.14 | 9.30 | 5,120,130 |
| 23 Dec 16 |
9.39000 +0.03 |
9.45 | 9.30 | 9.35 | 6,227,530 |
| 22 Dec 16 |
9.36000 -0.16 |
9.52 | 9.22 | 9.46 | 8,252,912 |
| 21 Dec 16 |
9.52000 -0.01 |
9.60 | 9.43 | 9.53 | 8,628,441 |
| 20 Dec 16 |
9.53000 -0.02 |
9.63 | 9.40 | 9.56 | 8,463,583 |
| 19 Dec 16 |
9.55000 +0.26 |
9.62 | 9.26 | 9.34 | 10,447,563 |
| 16 Dec 16 |
9.29000 +0.14 |
9.43 | 9.10 | 9.15 | 7,555,510 |
| 15 Dec 16 |
9.15000 +0.10 |
9.16 | 8.85 | 8.95 | 5,608,960 |
| 14 Dec 16 |
9.05000 +0.08 |
9.18 | 8.98 | 9.04 | 6,154,584 |
| 13 Dec 16 |
8.97000 +0.13 |
9.08 | 8.70 | 8.83 | 6,259,139 |
| 12 Dec 16 |
8.84000 -0.68 |
9.57 | 8.80 | 9.52 | 7,550,713 |
| 09 Dec 16 |
9.52000 +0.00 |
9.57 | 9.47 | 9.52 | 3,608,546 |
| 08 Dec 16 |
9.52000 -0.07 |
9.60 | 9.51 | 9.59 | 3,791,998 |
| 07 Dec 16 |
9.59000 +0.07 |
9.59 | 9.48 | 9.51 | 4,541,679 |
| 06 Dec 16 |
9.52000 +0.03 |
9.59 | 9.47 | 9.53 | 3,528,758 |
| 05 Dec 16 |
9.49000 -0.04 |
9.63 | 9.44 | 9.49 | 3,791,512 |
| 02 Dec 16 |
9.53000 -0.22 |
9.75 | 9.51 | 9.75 | 4,432,295 |
| 01 Dec 16 |
9.75000 +0.11 |
9.75 | 9.60 | 9.66 | 5,520,694 |
| 30 Nov 16 |
9.64000 -0.11 |
9.75 | 9.60 | 9.68 | 6,224,310 |
| 29 Nov 16 |
9.75000 -0.20 |
9.98 | 9.73 | 9.97 | 7,985,313 |
| 28 Nov 16 |
9.95000 +0.02 |
10.00 | 9.85 | 9.86 | 6,688,234 |
| 25 Nov 16 |
9.93000 -0.03 |
9.96 | 9.60 | 9.95 | 10,054,419 |
| 24 Nov 16 |
9.96000 -0.18 |
10.23 | 9.90 | 10.14 | 11,947,686 |
| 23 Nov 16 |
10.14000 +0.11 |
10.25 | 9.96 | 10.04 | 18,449,268 |
| 22 Nov 16 |
10.03000 +0.02 |
10.06 | 9.93 | 10.00 | 8,606,780 |
| 21 Nov 16 |
10.01000 +0.08 |
10.04 | 9.91 | 9.94 | 11,222,820 |
| 18 Nov 16 |
9.93000 -0.02 |
9.98 | 9.88 | 9.95 | 6,251,897 |
| 17 Nov 16 |
9.95000 -0.03 |
10.02 | 9.85 | 9.98 | 8,703,004 |
| 16 Nov 16 |
9.98000 -0.01 |
10.08 | 9.90 | 10.00 | 9,651,556 |
| 15 Nov 16 |
9.99000 +0.01 |
10.05 | 9.90 | 9.98 | 9,149,209 |
| 14 Nov 16 |
9.98000 -0.26 |
10.09 | 9.88 | 9.93 | 17,835,698 |
| 11 Nov 16 |
10.24000 +0.49 |
10.50 | 10.00 | 10.02 | 32,410,400 |
| 10 Nov 16 |
9.75000 +0.15 |
9.79 | 9.63 | 9.63 | 8,825,145 |
| 09 Nov 16 |
9.60000 -0.12 |
9.76 | 9.40 | 9.73 | 7,213,500 |
| 08 Nov 16 |
9.72000 +0.11 |
9.82 | 9.62 | 9.63 | 9,821,040 |
| 07 Nov 16 |
9.61000 +0.01 |
9.65 | 9.56 | 9.56 | 3,734,641 |
| 04 Nov 16 |
9.60000 +0.06 |
9.65 | 9.53 | 9.61 | 5,430,681 |
| 03 Nov 16 |
9.54000 +0.09 |
9.60 | 9.40 | 9.44 | 5,029,784 |
| 02 Nov 16 |
9.45000 -0.04 |
9.50 | 9.42 | 9.50 | 4,181,043 |
| 01 Nov 16 |
9.49000 +0.10 |
9.51 | 9.36 | 9.39 | 5,633,182 |
| 31 Oct 16 |
9.39000 -0.11 |
9.47 | 9.25 | 9.46 | 4,135,178 |
| 28 Oct 16 |
9.50000 -0.13 |
9.66 | 9.49 | 9.65 | 4,247,575 |
| 27 Oct 16 |
9.63000 -0.05 |
9.68 | 9.56 | 9.62 | 4,509,679 |
| 26 Oct 16 |
9.68000 -0.07 |
9.75 | 9.57 | 9.70 | 6,905,479 |
| 25 Oct 16 |
9.75000 +0.11 |
9.85 | 9.58 | 9.64 | 9,547,925 |
| 24 Oct 16 |
9.64000 -0.14 |
9.84 | 9.63 | 9.76 | 10,609,966 |
| 21 Oct 16 |
9.78000 +0.10 |
9.83 | 9.65 | 9.70 | 8,513,408 |
| 20 Oct 16 |
9.68000 +0.01 |
9.70 | 9.60 | 9.69 | 3,144,286 |
| 19 Oct 16 |
9.67000 +0.00 |
9.73 | 9.60 | 9.70 | 3,325,108 |
| 18 Oct 16 |
9.67000 +0.11 |
9.67 | 9.49 | 9.56 | 3,802,876 |
| 17 Oct 16 |
9.56000 -0.10 |
9.70 | 9.51 | 9.66 | 4,463,009 |
| 14 Oct 16 |
9.66000 +0.03 |
9.68 | 9.53 | 9.61 | 3,771,399 |
| 13 Oct 16 |
9.63000 -0.03 |
9.75 | 9.61 | 9.68 | 3,787,338 |
| 12 Oct 16 |
9.66000 +0.02 |
9.67 | 9.55 | 9.64 | 3,923,283 |
| 11 Oct 16 |
9.64000 +0.13 |
9.69 | 9.51 | 9.51 | 7,049,038 |
| 10 Oct 16 |
9.51000 +0.20 |
9.52 | 9.30 | 9.35 | 6,367,453 |
| 30 Sep 16 |
9.31000 +0.05 |
9.36 | 9.23 | 9.23 | 2,453,687 |
| 29 Sep 16 |
9.26000 +0.04 |
9.41 | 9.20 | 9.20 | 4,433,304 |
| 28 Sep 16 |
9.22000 +0.02 |
9.29 | 9.15 | 9.20 | 2,675,277 |
| 27 Sep 16 |
9.20000 +0.02 |
9.23 | 9.00 | 9.15 | 3,624,432 |
| 26 Sep 16 |
9.18000 -0.07 |
9.34 | 9.16 | 9.28 | 4,613,056 |
| 23 Sep 16 |
9.25000 -0.08 |
9.38 | 9.23 | 9.34 | 3,072,457 |
| 22 Sep 16 |
9.33000 +0.03 |
9.42 | 9.30 | 9.38 | 3,798,477 |
| 21 Sep 16 |
9.30000 +0.02 |
9.36 | 9.26 | 9.29 | 3,024,661 |
| 20 Sep 16 |
9.28000 -0.14 |
9.46 | 9.18 | 9.39 | 5,258,056 |
| 19 Sep 16 |
9.42000 +0.28 |
9.46 | 9.14 | 9.18 | 3,893,246 |
| 14 Sep 16 |
9.14000 -0.16 |
9.33 | 9.12 | 9.22 | 4,419,605 |
| 13 Sep 16 |
9.30000 +0.10 |
9.34 | 9.22 | 9.28 | 4,133,262 |
| 12 Sep 16 |
9.20000 -0.52 |
9.67 | 9.10 | 9.67 | 7,962,495 |
| 09 Sep 16 |
9.72000 +0.00 |
9.79 | 9.68 | 9.68 | 5,983,197 |
| 08 Sep 16 |
9.72000 +0.00 |
9.77 | 9.67 | 9.69 | 5,593,771 |
| 07 Sep 16 |
9.72000 +0.03 |
9.80 | 9.62 | 9.66 | 6,761,923 |
| 06 Sep 16 |
9.69000 +0.11 |
9.73 | 9.48 | 9.57 | 5,909,973 |
| 05 Sep 16 |
9.58000 +0.10 |
9.75 | 9.46 | 9.46 | 5,737,193 |
| 02 Sep 16 |
9.48000 +0.02 |
9.58 | 9.43 | 9.49 | 4,763,774 |
| 01 Sep 16 |
9.46000 -0.04 |
9.58 | 9.42 | 9.48 | 4,601,851 |
| 31 Aug 16 |
9.50000 -0.08 |
9.58 | 9.45 | 9.53 | 3,634,447 |
| 30 Aug 16 |
9.58000 +0.16 |
9.60 | 9.40 | 9.40 | 5,927,947 |
| 29 Aug 16 |
9.42000 +0.07 |
9.45 | 9.33 | 9.36 | 4,521,270 |
| 26 Aug 16 |
9.35000 -0.02 |
9.47 | 9.31 | 9.35 | 6,880,496 |
| 25 Aug 16 |
9.37000 -0.33 |
9.68 | 9.20 | 9.59 | 13,233,403 |
| 24 Aug 16 |
9.70000 +0.03 |
9.78 | 9.66 | 9.70 | 4,781,776 |
| 23 Aug 16 |
9.67000 -0.03 |
9.76 | 9.56 | 9.70 | 4,139,452 |
| 22 Aug 16 |
9.70000 -0.12 |
9.83 | 9.68 | 9.79 | 5,223,309 |
| 19 Aug 16 |
9.82000 +0.01 |
9.88 | 9.76 | 9.78 | 5,247,952 |
| 18 Aug 16 |
9.81000 -0.06 |
9.92 | 9.79 | 9.92 | 6,217,749 |
| 17 Aug 16 |
9.87000 -0.02 |
9.90 | 9.78 | 9.90 | 5,731,051 |
| 16 Aug 16 |
9.89000 +0.01 |
9.97 | 9.81 | 9.86 | 9,095,830 |
| 15 Aug 16 |
9.88000 +0.27 |
9.91 | 9.56 | 9.61 | 11,521,830 |
| 12 Aug 16 |
9.61000 +0.04 |
9.64 | 9.50 | 9.55 | 5,186,164 |
| 11 Aug 16 |
9.57000 -0.09 |
9.76 | 9.56 | 9.65 | 5,723,673 |
| 10 Aug 16 |
9.66000 -0.08 |
9.75 | 9.62 | 9.74 | 6,236,190 |
| 09 Aug 16 |
9.74000 +0.00 |
9.75 | 9.60 | 9.68 | 6,230,783 |
| 08 Aug 16 |
9.74000 +0.00 |
9.77 | 9.41 | 9.70 | 7,315,337 |
| 05 Aug 16 |
9.74000 +0.12 |
9.78 | 9.51 | 9.65 | 8,321,212 |
| 04 Aug 16 |
9.62000 +0.04 |
9.66 | 9.50 | 9.60 | 5,618,451 |
| 03 Aug 16 |
9.58000 +0.09 |
9.60 | 9.41 | 9.50 | 6,317,688 |
| 02 Aug 16 |
9.49000 +0.10 |
9.55 | 9.38 | 9.55 | 4,996,202 |
| 01 Aug 16 |
9.39000 -0.17 |
9.66 | 9.35 | 9.66 | 6,740,600 |
| 29 Jul 16 |
9.56000 -0.42 |
9.94 | 9.50 | 9.90 | 12,085,903 |
| 28 Jul 16 |
9.98000 +0.00 |
10.03 | 9.60 | 9.80 | 14,693,246 |
| 27 Jul 16 |
9.98000 -0.62 |
10.76 | 9.86 | 10.73 | 19,153,852 |
| 26 Jul 16 |
10.60000 +0.04 |
10.64 | 10.42 | 10.58 | 9,429,016 |
| 25 Jul 16 |
10.56000 +0.11 |
10.64 | 10.41 | 10.51 | 9,212,151 |
| 22 Jul 16 |
10.45000 -0.04 |
10.70 | 10.40 | 10.50 | 14,278,602 |
| 21 Jul 16 |
10.49000 +0.04 |
10.65 | 10.40 | 10.40 | 10,372,706 |
| 20 Jul 16 |
10.45000 -0.12 |
10.80 | 10.39 | 10.52 | 11,563,085 |
| 19 Jul 16 |
10.57000 +0.04 |
10.63 | 10.38 | 10.52 | 12,185,826 |
| 18 Jul 16 |
10.53000 -0.44 |
10.80 | 10.49 | 10.78 | 18,465,636 |
| 15 Jul 16 |
10.97000 -0.23 |
11.23 | 10.95 | 11.14 | 12,863,152 |
| 14 Jul 16 |
11.20000 -0.12 |
11.24 | 10.93 | 11.07 | 24,118,620 |
| 13 Jul 16 |
11.32000 +0.27 |
11.90 | 11.13 | 11.40 | 43,259,048 |
| 12 Jul 16 |
11.05000 +0.14 |
11.48 | 10.63 | 11.28 | 34,230,936 |
| 11 Jul 16 |
10.91000 +0.17 |
11.07 | 10.55 | 10.80 | 24,640,976 |
| 08 Jul 16 |
10.74000 -0.43 |
11.05 | 10.70 | 10.95 | 21,267,428 |
| 07 Jul 16 |
11.17000 +0.30 |
11.34 | 10.51 | 10.81 | 44,178,608 |
| 06 Jul 16 |
10.87000 -0.10 |
10.95 | 10.58 | 10.75 | 34,644,776 |
| 05 Jul 16 |
10.97000 -0.21 |
11.29 | 10.80 | 11.21 | 61,883,124 |
| 04 Jul 16 |
11.18000 +1.02 |
11.18 | 10.36 | 10.50 | 71,623,600 |
| 01 Jul 16 |
10.16000 -0.37 |
10.42 | 10.08 | 10.27 | 20,477,838 |
| 30 Jun 16 |
10.53000 +0.19 |
11.36 | 10.43 | 11.00 | 30,726,064 |
| 29 Jun 16 |
10.34000 +0.45 |
10.88 | 10.10 | 10.88 | 27,685,908 |
| 28 Jun 16 |
9.89000 +0.16 |
9.96 | 9.69 | 9.69 | 9,658,714 |
| 27 Jun 16 |
9.73000 +0.08 |
9.74 | 9.56 | 9.58 | 7,087,252 |
| 24 Jun 16 |
9.65000 +0.00 |
9.80 | 9.38 | 9.63 | 9,830,004 |
| 23 Jun 16 |
9.65000 -0.09 |
9.80 | 9.58 | 9.80 | 6,442,537 |
| 22 Jun 16 |
9.74000 +0.02 |
9.79 | 9.65 | 9.70 | 6,337,169 |
| 21 Jun 16 |
9.72000 -0.16 |
10.00 | 9.66 | 9.88 | 12,411,456 |
| 20 Jun 16 |
9.88000 -0.13 |
9.98 | 9.60 | 9.91 | 15,667,642 |
| 17 Jun 16 |
10.01000 +0.62 |
10.05 | 9.40 | 9.47 | 29,306,498 |
| 16 Jun 16 |
9.39000 -0.07 |
9.55 | 9.32 | 9.43 | 8,529,162 |
| 15 Jun 16 |
9.46000 +0.36 |
9.48 | 8.97 | 9.04 | 13,530,560 |
| 14 Jun 16 |
9.10000 +0.05 |
9.11 | 8.93 | 8.94 | 5,517,925 |
| 13 Jun 16 |
9.05000 -0.24 |
9.17 | 8.88 | 9.10 | 10,680,225 |
| 08 Jun 16 |
9.29000 -0.22 |
9.49 | 9.19 | 9.49 | 15,919,095 |
| 07 Jun 16 |
9.51000 +0.06 |
9.60 | 9.41 | 9.44 | 19,108,874 |
| 06 Jun 16 |
9.45000 -0.01 |
9.53 | 9.30 | 9.48 | 8,569,561 |
| 03 Jun 16 |
9.46000 +0.02 |
9.58 | 9.36 | 9.43 | 13,605,746 |
| 02 Jun 16 |
9.44000 +0.01 |
9.50 | 9.30 | 9.45 | 8,964,162 |
| 01 Jun 16 |
9.43000 -0.12 |
9.59 | 9.40 | 9.52 | 11,004,223 |
| 31 May 16 |
9.55000 +0.28 |
9.55 | 9.20 | 9.20 | 14,253,371 |
| 30 May 16 |
9.27000 -0.01 |
9.32 | 9.02 | 9.20 | 5,767,015 |
| 27 May 16 |
9.28000 +0.00 |
9.34 | 9.16 | 9.16 | 10,172,982 |
| 26 May 16 |
9.28000 +0.09 |
9.30 | 8.93 | 9.11 | 8,592,570 |
| 25 May 16 |
9.19000 -0.10 |
9.45 | 9.17 | 9.36 | 8,678,124 |
| 24 May 16 |
9.29000 +0.19 |
9.35 | 9.05 | 9.10 | 11,885,072 |
| 23 May 16 |
9.10000 +0.10 |
9.14 | 9.03 | 9.09 | 5,792,818 |
| 20 May 16 |
9.00000 +0.02 |
9.03 | 8.70 | 8.84 | 6,475,343 |
| 19 May 16 |
8.98000 -0.01 |
9.06 | 8.87 | 8.97 | 6,640,280 |
| 18 May 16 |
8.99000 -0.12 |
9.02 | 8.65 | 9.00 | 15,336,130 |
| 17 May 16 |
9.11000 -0.17 |
9.39 | 9.10 | 9.28 | 13,797,936 |
| 16 May 16 |
9.28000 +0.05 |
9.30 | 8.95 | 9.13 | 10,232,953 |
| 13 May 16 |
9.23000 +0.29 |
9.24 | 8.92 | 8.94 | 12,564,660 |
| 12 May 16 |
8.94000 -0.09 |
8.99 | 8.50 | 8.95 | 11,473,073 |
| 11 May 16 |
9.03000 +0.12 |
9.18 | 8.85 | 9.00 | 13,708,645 |
| 10 May 16 |
8.91000 -0.07 |
8.98 | 8.75 | 8.93 | 6,807,013 |
| 09 May 16 |
8.98000 -0.09 |
9.09 | 8.59 | 9.06 | 15,350,806 |
| 06 May 16 |
9.07000 -0.20 |
9.42 | 8.82 | 9.27 | 20,127,992 |
| 05 May 16 |
9.27000 +0.00 |
9.32 | 9.15 | 9.30 | 11,943,726 |
| 04 May 16 |
9.27000 +0.00 |
9.35 | 9.18 | 9.22 | 15,049,898 |
| 03 May 16 |
9.27000 +0.28 |
9.28 | 8.96 | 9.02 | 14,638,548 |
| 29 Apr 16 |
8.99000 -0.06 |
9.04 | 8.91 | 8.92 | 10,622,804 |
| 28 Apr 16 |
9.05000 -0.10 |
9.19 | 8.80 | 9.15 | 19,038,796 |
| 27 Apr 16 |
9.15000 -0.17 |
9.42 | 9.00 | 9.29 | 18,770,388 |
| 26 Apr 16 |
9.32000 +0.06 |
9.45 | 9.18 | 9.22 | 19,406,652 |
| 25 Apr 16 |
9.26000 -0.30 |
9.42 | 9.09 | 9.40 | 21,422,466 |
| 22 Apr 16 |
9.56000 -1.03 |
10.05 | 9.53 | 9.88 | 42,069,532 |
| 21 Apr 16 |
10.59000 +0.20 |
10.96 | 10.31 | 10.67 | 52,897,572 |
| 20 Apr 16 |
10.39000 +0.11 |
11.16 | 9.85 | 10.60 | 59,790,388 |
| 19 Apr 16 |
10.28000 -0.20 |
10.77 | 10.22 | 10.66 | 34,369,656 |
| 18 Apr 16 |
10.48000 +0.56 |
10.78 | 9.85 | 9.86 | 42,564,276 |
| 15 Apr 16 |
9.92000 +0.22 |
10.14 | 9.59 | 9.68 | 38,207,804 |
| 14 Apr 16 |
9.70000 +0.02 |
9.78 | 9.46 | 9.78 | 29,128,854 |
| 13 Apr 16 |
9.68000 +0.55 |
10.04 | 9.27 | 9.27 | 39,400,848 |
| 12 Apr 16 |
9.13000 -0.25 |
9.34 | 8.99 | 9.33 | 15,670,670 |
| 11 Apr 16 |
9.38000 +0.17 |
9.50 | 9.24 | 9.30 | 11,508,377 |
| 08 Apr 16 |
9.21000 +0.01 |
9.40 | 9.02 | 9.11 | 10,796,364 |
| 07 Apr 16 |
9.20000 -0.22 |
9.55 | 9.17 | 9.50 | 14,074,038 |
| 06 Apr 16 |
9.42000 -0.21 |
9.57 | 9.30 | 9.52 | 13,816,547 |
| 05 Apr 16 |
9.63000 +0.37 |
9.88 | 9.09 | 9.26 | 22,703,284 |
| 01 Apr 16 |
9.26000 -0.23 |
9.42 | 9.11 | 9.35 | 15,761,809 |
| 31 Mar 16 |
9.49000 -0.18 |
9.72 | 9.43 | 9.57 | 24,449,146 |
| 30 Mar 16 |
9.67000 +0.25 |
9.79 | 9.30 | 9.41 | 37,719,308 |
| 29 Mar 16 |
9.42000 +0.28 |
9.50 | 8.74 | 9.10 | 33,572,288 |
| 28 Mar 16 |
9.14000 -0.28 |
9.50 | 9.05 | 9.38 | 40,983,736 |
| 25 Mar 16 |
9.42000 +0.86 |
9.42 | 8.60 | 8.66 | 35,941,020 |
| 24 Mar 16 |
8.56000 -0.18 |
8.87 | 8.55 | 8.62 | 14,585,055 |
| 23 Mar 16 |
8.74000 +0.04 |
8.80 | 8.62 | 8.69 | 10,870,968 |
| 22 Mar 16 |
8.70000 -0.02 |
8.74 | 8.56 | 8.68 | 11,426,531 |
| 21 Mar 16 |
8.72000 +0.17 |
8.82 | 8.53 | 8.53 | 18,871,920 |
| 18 Mar 16 |
8.55000 +0.35 |
8.65 | 8.22 | 8.23 | 17,430,752 |
| 17 Mar 16 |
8.20000 +0.24 |
8.25 | 8.00 | 8.00 | 7,842,155 |
| 16 Mar 16 |
7.96000 -0.18 |
8.23 | 7.92 | 8.15 | 6,105,676 |
| 15 Mar 16 |
8.14000 +0.04 |
8.23 | 8.04 | 8.09 | 7,130,130 |
| 14 Mar 16 |
8.10000 +0.25 |
8.19 | 7.91 | 7.93 | 7,444,866 |
| 11 Mar 16 |
7.85000 -0.12 |
7.96 | 7.62 | 7.96 | 6,384,972 |
| 10 Mar 16 |
7.97000 -0.10 |
8.25 | 7.96 | 8.05 | 6,762,105 |
| 09 Mar 16 |
8.07000 -0.33 |
8.26 | 8.02 | 8.15 | 7,083,018 |
| 08 Mar 16 |
8.40000 -0.08 |
8.51 | 8.06 | 8.50 | 11,620,587 |
| 07 Mar 16 |
8.48000 +0.44 |
8.49 | 8.08 | 8.10 | 15,026,051 |
| 04 Mar 16 |
8.04000 -0.28 |
8.27 | 7.76 | 8.20 | 11,130,666 |
| 03 Mar 16 |
8.32000 +0.27 |
8.56 | 7.98 | 8.04 | 14,945,547 |
| 02 Mar 16 |
8.05000 +0.40 |
8.10 | 7.57 | 7.64 | 8,894,256 |
| 01 Mar 16 |
7.65000 +0.25 |
7.66 | 7.35 | 7.41 | 6,394,445 |
| 29 Feb 16 |
7.40000 -0.60 |
7.96 | 7.22 | 7.93 | 7,751,268 |
| 26 Feb 16 |
8.00000 +0.01 |
8.15 | 7.78 | 8.02 | 7,132,076 |
| 25 Feb 16 |
7.99000 -0.89 |
8.86 | 7.99 | 8.86 | 11,567,469 |
| 24 Feb 16 |
8.88000 -0.09 |
8.96 | 8.63 | 8.86 | 9,999,299 |
| 23 Feb 16 |
8.97000 +0.06 |
9.00 | 8.56 | 8.85 | 12,030,656 |
| 22 Feb 16 |
8.91000 +0.10 |
8.99 | 8.73 | 8.90 | 12,511,550 |
| 19 Feb 16 |
8.81000 +0.29 |
8.85 | 8.51 | 8.53 | 12,284,178 |
| 18 Feb 16 |
8.52000 +0.00 |
8.83 | 8.48 | 8.55 | 15,788,827 |
| 17 Feb 16 |
8.52000 +0.12 |
8.55 | 8.35 | 8.36 | 10,338,740 |
| 16 Feb 16 |
8.40000 +0.38 |
8.41 | 8.04 | 8.04 | 9,325,253 |
| 15 Feb 16 |
8.02000 -0.12 |
8.08 | 7.70 | 7.80 | 5,076,338 |
| 05 Feb 16 |
8.14000 -0.04 |
8.26 | 8.11 | 8.23 | 4,949,890 |
| 04 Feb 16 |
8.18000 +0.12 |
8.25 | 8.04 | 8.09 | 7,373,234 |
| 03 Feb 16 |
8.06000 -0.01 |
8.10 | 7.81 | 7.99 | 5,620,830 |
| 02 Feb 16 |
8.07000 +0.21 |
8.17 | 7.83 | 7.83 | 8,279,202 |
| 01 Feb 16 |
7.86000 +0.04 |
8.00 | 7.71 | 7.83 | 8,372,114 |
| 29 Jan 16 |
7.82000 +0.22 |
7.95 | 7.40 | 7.41 | 8,977,637 |
| 28 Jan 16 |
7.60000 -0.29 |
8.15 | 7.58 | 7.76 | 11,603,061 |
| 27 Jan 16 |
7.89000 -0.13 |
8.17 | 7.48 | 8.05 | 8,442,055 |
| 26 Jan 16 |
8.02000 -0.65 |
8.59 | 7.92 | 8.53 | 10,503,061 |
| 25 Jan 16 |
8.67000 +0.27 |
8.69 | 8.37 | 8.45 | 7,907,810 |
| 22 Jan 16 |
8.40000 +0.13 |
8.47 | 8.12 | 8.42 | 6,103,420 |
| 21 Jan 16 |
8.27000 -0.42 |
8.75 | 8.26 | 8.50 | 9,086,749 |
| 20 Jan 16 |
8.69000 -0.07 |
8.89 | 8.52 | 8.80 | 12,326,369 |
| 19 Jan 16 |
8.76000 +0.46 |
8.79 | 8.27 | 8.30 | 12,139,652 |
| 18 Jan 16 |
8.30000 +0.11 |
8.47 | 7.86 | 7.98 | 7,107,632 |
| 15 Jan 16 |
8.19000 -0.49 |
8.65 | 8.11 | 8.58 | 9,871,407 |
| 14 Jan 16 |
8.68000 +0.24 |
8.73 | 8.02 | 8.17 | 12,950,757 |
| 13 Jan 16 |
8.44000 -0.41 |
9.03 | 8.41 | 8.94 | 8,591,739 |
| 12 Jan 16 |
8.85000 -0.10 |
9.20 | 8.72 | 8.98 | 11,269,192 |
| 11 Jan 16 |
8.95000 -0.70 |
9.87 | 8.88 | 9.52 | 12,145,357 |
| 08 Jan 16 |
9.65000 +0.24 |
9.85 | 8.90 | 9.63 | 14,266,293 |
| 07 Jan 16 |
9.41000 -1.04 |
10.27 | 9.41 | 10.25 | 3,203,500 |
| 06 Jan 16 |
10.45000 +0.32 |
10.50 | 10.10 | 10.19 | 13,699,261 |
| 05 Jan 16 |
10.13000 -0.63 |
10.50 | 9.68 | 10.16 | 20,254,198 |
| 04 Jan 16 |
10.76000 -1.20 |
12.00 | 10.76 | 11.95 | 13,801,864 |
| 31 Dec 15 |
11.96000 -0.55 |
12.54 | 11.93 | 12.51 | 15,611,944 |
| 30 Dec 15 |
12.51000 +0.02 |
12.56 | 12.38 | 12.43 | 8,489,220 |
| 29 Dec 15 |
12.49000 +0.05 |
12.61 | 12.21 | 12.61 | 9,317,703 |
| 28 Dec 15 |
12.44000 -0.36 |
12.75 | 12.43 | 12.64 | 17,368,496 |
| 25 Dec 15 |
12.80000 -0.25 |
12.99 | 12.38 | 12.88 | 29,398,274 |
| 24 Dec 15 |
13.05000 +0.03 |
13.16 | 12.62 | 12.98 | 12,263,518 |
| 23 Dec 15 |
13.02000 -0.64 |
13.48 | 12.97 | 13.47 | 15,731,438 |
| 22 Dec 15 |
13.66000 +0.48 |
13.76 | 12.92 | 13.17 | 21,870,244 |
| 21 Dec 15 |
13.18000 +0.27 |
13.20 | 12.86 | 12.93 | 14,204,122 |
| 18 Dec 15 |
12.91000 -0.18 |
13.07 | 12.73 | 12.90 | 13,740,954 |
| 17 Dec 15 |
13.09000 +0.34 |
13.14 | 12.67 | 12.71 | 18,531,974 |
| 16 Dec 15 |
12.75000 +0.32 |
12.80 | 12.38 | 12.46 | 12,682,012 |
| 15 Dec 15 |
12.43000 -0.13 |
12.60 | 12.32 | 12.54 | 9,137,836 |
| 14 Dec 15 |
12.56000 +0.29 |
12.57 | 11.94 | 12.08 | 8,105,896 |
| 11 Dec 15 |
12.27000 -0.67 |
12.90 | 12.24 | 12.70 | 14,148,224 |
| 10 Dec 15 |
12.94000 -0.13 |
13.32 | 12.90 | 13.10 | 10,949,194 |
| 09 Dec 15 |
13.07000 -0.33 |
13.43 | 13.00 | 13.19 | 10,449,783 |
| 08 Dec 15 |
13.40000 -0.20 |
13.63 | 13.03 | 13.41 | 15,984,229 |
| 07 Dec 15 |
13.60000 -0.23 |
13.96 | 13.32 | 13.80 | 18,331,272 |
| 04 Dec 15 |
13.83000 +0.43 |
14.02 | 12.95 | 13.26 | 25,231,928 |
| 03 Dec 15 |
13.40000 +0.33 |
13.42 | 12.80 | 12.87 | 14,592,628 |
| 02 Dec 15 |
13.07000 -0.53 |
14.09 | 12.38 | 13.88 | 23,863,410 |
| 01 Dec 15 |
13.60000 -0.45 |
14.28 | 13.50 | 13.75 | 34,880,176 |
| 30 Nov 15 |
14.05000 +1.00 |
14.10 | 12.75 | 13.26 | 47,563,924 |
| 27 Nov 15 |
13.05000 +0.35 |
13.40 | 12.59 | 12.80 | 36,833,876 |
| 26 Nov 15 |
12.70000 -0.08 |
13.10 | 12.66 | 12.81 | 17,309,550 |
| 25 Nov 15 |
12.78000 +0.32 |
12.84 | 12.30 | 12.41 | 14,573,931 |
| 24 Nov 15 |
12.46000 -0.14 |
12.62 | 12.02 | 12.54 | 12,039,691 |
| 23 Nov 15 |
12.60000 -0.42 |
12.98 | 12.53 | 12.98 | 17,126,710 |
| 20 Nov 15 |
13.02000 +0.65 |
13.05 | 12.35 | 12.38 | 23,737,060 |
| 19 Nov 15 |
12.37000 +0.19 |
12.38 | 12.07 | 12.28 | 8,146,816 |
| 18 Nov 15 |
12.18000 -0.39 |
12.60 | 12.10 | 12.55 | 8,567,195 |
| 17 Nov 15 |
12.57000 +0.15 |
12.99 | 12.43 | 12.56 | 15,544,698 |
| 16 Nov 15 |
12.42000 +0.07 |
12.47 | 11.89 | 11.95 | 8,261,348 |
| 13 Nov 15 |
12.35000 -0.69 |
12.87 | 12.23 | 12.80 | 16,875,502 |
| 12 Nov 15 |
13.04000 +0.41 |
13.14 | 12.65 | 12.68 | 26,700,240 |
| 11 Nov 15 |
12.63000 +0.00 |
12.72 | 12.36 | 12.65 | 15,269,020 |
| 10 Nov 15 |
12.63000 +0.01 |
12.73 | 12.40 | 12.61 | 18,515,142 |
| 09 Nov 15 |
12.62000 -0.03 |
12.74 | 12.29 | 12.52 | 19,093,896 |
| 06 Nov 15 |
12.65000 +0.00 |
12.74 | 12.50 | 12.58 | 19,393,082 |
| 05 Nov 15 |
12.65000 -0.52 |
13.08 | 12.53 | 12.93 | 32,068,608 |
| 04 Nov 15 |
13.17000 +0.37 |
13.42 | 12.15 | 12.58 | 45,088,012 |
| 03 Nov 15 |
12.80000 +0.43 |
13.45 | 12.59 | 12.75 | 45,515,064 |
| 02 Nov 15 |
12.37000 +0.14 |
12.69 | 11.61 | 11.69 | 25,995,826 |
| 30 Oct 15 |
12.23000 +0.43 |
12.71 | 11.51 | 11.79 | 40,801,264 |
| 29 Oct 15 |
11.80000 +0.71 |
11.96 | 11.10 | 11.10 | 30,439,062 |
| 28 Oct 15 |
11.09000 -0.03 |
11.46 | 10.83 | 11.04 | 14,478,212 |
| 27 Oct 15 |
11.12000 -0.29 |
11.26 | 10.52 | 11.26 | 14,718,746 |
| 26 Oct 15 |
11.41000 +0.26 |
11.68 | 11.16 | 11.25 | 19,363,676 |
| 23 Oct 15 |
11.15000 +0.36 |
11.24 | 10.70 | 10.70 | 14,929,299 |
| 22 Oct 15 |
10.79000 +0.24 |
10.80 | 10.21 | 10.45 | 13,719,256 |
| 21 Oct 15 |
10.55000 -1.17 |
11.76 | 10.55 | 11.75 | 16,177,055 |
| 20 Oct 15 |
11.72000 +0.13 |
11.78 | 11.51 | 11.52 | 11,532,127 |
| 19 Oct 15 |
11.59000 -0.28 |
11.89 | 11.41 | 11.87 | 15,014,975 |
| 16 Oct 15 |
11.87000 -0.05 |
11.95 | 11.51 | 11.84 | 20,429,628 |
| 15 Oct 15 |
11.92000 +0.24 |
11.93 | 11.16 | 11.42 | 21,796,374 |
| 14 Oct 15 |
11.68000 +0.01 |
12.45 | 11.60 | 12.12 | 30,176,412 |
| 13 Oct 15 |
11.67000 +0.09 |
11.77 | 11.31 | 11.45 | 19,739,160 |
| 12 Oct 15 |
11.58000 +0.38 |
11.75 | 11.15 | 11.23 | 22,205,788 |
| 09 Oct 15 |
11.20000 +0.11 |
11.45 | 10.80 | 10.98 | 17,712,848 |
| 08 Oct 15 |
11.09000 +0.67 |
11.18 | 10.68 | 10.79 | 16,692,611 |
| 30 Sep 15 |
10.42000 -0.14 |
10.71 | 10.20 | 10.57 | 11,571,361 |
| 29 Sep 15 |
10.56000 -0.06 |
11.19 | 10.08 | 10.30 | 15,463,566 |
| 28 Sep 15 |
10.62000 +0.24 |
10.72 | 9.91 | 10.50 | 10,123,330 |
| 25 Sep 15 |
10.38000 -0.68 |
10.92 | 10.16 | 10.92 | 12,489,512 |
| 24 Sep 15 |
11.06000 -0.13 |
11.48 | 10.80 | 11.40 | 14,494,906 |
| 23 Sep 15 |
11.19000 +0.11 |
11.63 | 10.70 | 10.78 | 23,561,974 |
| 22 Sep 15 |
11.08000 +0.69 |
11.43 | 10.32 | 10.33 | 22,115,190 |
| 21 Sep 15 |
10.39000 +0.49 |
10.45 | 9.60 | 9.84 | 11,398,597 |
| 18 Sep 15 |
9.90000 +0.13 |
10.10 | 9.65 | 9.95 | 8,432,119 |
| 17 Sep 15 |
9.77000 -0.41 |
10.66 | 9.71 | 9.93 | 17,844,948 |
| 16 Sep 15 |
10.18000 +0.93 |
10.18 | 9.05 | 9.05 | 14,721,402 |
| 15 Sep 15 |
9.25000 -1.03 |
9.94 | 9.25 | 9.50 | 13,180,039 |
| 14 Sep 15 |
10.28000 -1.14 |
11.35 | 10.28 | 11.22 | 19,068,852 |
| 11 Sep 15 |
11.42000 +0.55 |
11.67 | 10.88 | 11.17 | 31,451,380 |
| 10 Sep 15 |
10.87000 +0.99 |
10.87 | 9.61 | 9.75 | 12,670,005 |
| 09 Sep 15 |
9.88000 +0.53 |
9.99 | 9.40 | 9.40 | 13,528,379 |
| 08 Sep 15 |
9.35000 +0.55 |
9.58 | 8.47 | 8.80 | 9,388,440 |
| 07 Sep 15 |
8.80000 +0.32 |
9.08 | 8.64 | 8.64 | 7,765,243 |
| 02 Sep 15 |
8.48000 -0.80 |
9.50 | 8.35 | 8.61 | 11,427,018 |
| 01 Sep 15 |
9.28000 -0.78 |
10.60 | 9.26 | 10.20 | 14,533,628 |
| 31 Aug 15 |
10.06000 -0.91 |
10.82 | 10.05 | 10.80 | 11,437,038 |
| 28 Aug 15 |
10.97000 +0.87 |
11.04 | 10.09 | 10.25 | 16,412,975 |
| 27 Aug 15 |
10.10000 +0.69 |
10.17 | 9.23 | 9.46 | 12,692,866 |
| 26 Aug 15 |
9.41000 -1.05 |
10.89 | 9.41 | 10.50 | 14,868,386 |
| 25 Aug 15 |
10.46000 -1.16 |
10.76 | 10.46 | 10.46 | 9,022,025 |
| 24 Aug 15 |
11.62000 -1.29 |
12.45 | 11.62 | 12.00 | 9,824,756 |
| 21 Aug 15 |
12.91000 -1.41 |
13.94 | 12.89 | 13.60 | 20,411,988 |
| 20 Aug 15 |
14.32000 -0.33 |
15.35 | 14.08 | 14.65 | 38,458,912 |
| 19 Aug 15 |
14.65000 +1.33 |
14.65 | 12.52 | 12.52 | 32,977,236 |
| 18 Aug 15 |
13.32000 -1.48 |
15.05 | 13.32 | 14.85 | 26,426,732 |
| 17 Aug 15 |
14.80000 +0.84 |
14.95 | 13.68 | 14.08 | 32,884,008 |
| 14 Aug 15 |
13.96000 +0.51 |
14.30 | 13.45 | 13.59 | 26,255,692 |
| 13 Aug 15 |
13.45000 +0.25 |
13.50 | 13.02 | 13.02 | 13,531,904 |
| 12 Aug 15 |
13.20000 -0.46 |
13.65 | 13.15 | 13.34 | 15,758,459 |
| 11 Aug 15 |
13.66000 +0.25 |
14.14 | 13.13 | 13.30 | 24,656,208 |
| 10 Aug 15 |
13.41000 +0.61 |
13.56 | 12.75 | 13.05 | 21,338,988 |
| 07 Aug 15 |
12.80000 +0.40 |
12.83 | 12.49 | 12.49 | 12,156,424 |
| 06 Aug 15 |
12.40000 -0.27 |
12.89 | 12.15 | 12.37 | 10,139,532 |
| 05 Aug 15 |
12.67000 -0.65 |
13.25 | 12.51 | 13.02 | 19,122,534 |
| 04 Aug 15 |
13.32000 +0.46 |
13.47 | 12.19 | 12.70 | 28,026,200 |
| 03 Aug 15 |
12.86000 +1.17 |
12.86 | 11.50 | 11.70 | 23,308,786 |
| 31 Jul 15 |
11.69000 -0.64 |
12.38 | 11.41 | 12.04 | 10,584,681 |
| 30 Jul 15 |
12.33000 -0.20 |
13.05 | 12.03 | 12.56 | 17,964,892 |
| 29 Jul 15 |
12.53000 +0.84 |
12.61 | 11.20 | 12.02 | 14,655,610 |
| 28 Jul 15 |
11.69000 -0.74 |
12.43 | 11.19 | 11.21 | 21,011,428 |
| 27 Jul 15 |
12.43000 -1.38 |
14.25 | 12.43 | 13.46 | 21,173,496 |
| 24 Jul 15 |
13.81000 -0.62 |
14.50 | 13.45 | 14.43 | 27,053,030 |
| 23 Jul 15 |
14.43000 +0.73 |
14.85 | 13.80 | 14.00 | 34,246,952 |
| 22 Jul 15 |
13.70000 -0.28 |
14.35 | 13.14 | 13.80 | 32,088,448 |
| 21 Jul 15 |
13.98000 +1.26 |
13.99 | 12.27 | 12.72 | 31,340,114 |
| 20 Jul 15 |
12.72000 +0.07 |
13.09 | 12.10 | 12.68 | 24,824,192 |
| 17 Jul 15 |
12.65000 +0.69 |
13.08 | 11.76 | 11.94 | 25,539,792 |
| 16 Jul 15 |
11.96000 -0.63 |
12.86 | 11.33 | 11.33 | 29,746,672 |
| 15 Jul 15 |
12.59000 -1.40 |
13.99 | 12.59 | 13.99 | 21,219,760 |
| 14 Jul 15 |
13.99000 +1.27 |
13.99 | 12.95 | 13.99 | 38,653,456 |
| 13 Jul 15 |
12.72000 +1.16 |
12.72 | 12.72 | 12.72 | 1,918,356 |
| 08 Jul 15 |
11.56000 -1.28 |
11.56 | 11.56 | 11.56 | 187,500 |
| 07 Jul 15 |
12.84000 -1.43 |
12.84 | 12.84 | 12.84 | 620,200 |
| 06 Jul 15 |
14.27000 -1.58 |
17.04 | 14.27 | 17.02 | 27,287,622 |
| 03 Jul 15 |
15.85000 -1.76 |
16.30 | 15.85 | 15.85 | 11,439,947 |
| 02 Jul 15 |
17.61000 -1.96 |
18.82 | 17.61 | 18.03 | 24,131,726 |
| 01 Jul 15 |
19.57000 +0.28 |
20.55 | 17.80 | 18.59 | 54,131,788 |
| 30 Jun 15 |
19.29000 -1.36 |
20.30 | 18.59 | 19.86 | 51,393,084 |
| 29 Jun 15 |
20.65000 +1.88 |
20.65 | 19.00 | 19.48 | 69,436,520 |
| 26 Jun 15 |
18.77000 +1.71 |
18.77 | 16.30 | 16.81 | 51,125,424 |
| 25 Jun 15 |
17.06000 +1.15 |
17.50 | 15.70 | 15.92 | 22,475,080 |
| 24 Jun 15 |
15.91000 +0.29 |
16.16 | 15.50 | 15.76 | 8,951,538 |
| 23 Jun 15 |
15.62000 +0.34 |
15.70 | 14.00 | 15.21 | 7,908,785 |
| 19 Jun 15 |
15.28000 -1.54 |
16.66 | 15.27 | 16.20 | 7,982,997 |
| 18 Jun 15 |
16.82000 -0.64 |
17.73 | 16.60 | 17.35 | 8,992,342 |
| 17 Jun 15 |
17.46000 +0.65 |
17.59 | 16.05 | 16.71 | 11,019,186 |
| 16 Jun 15 |
16.81000 -0.99 |
17.75 | 16.30 | 17.42 | 11,627,504 |
| 15 Jun 15 |
17.80000 -0.90 |
18.65 | 17.70 | 18.65 | 14,372,293 |
| 12 Jun 15 |
18.70000 +0.14 |
19.08 | 18.21 | 18.49 | 21,222,818 |
| 11 Jun 15 |
18.56000 +0.62 |
18.59 | 17.38 | 17.94 | 18,367,742 |
| 10 Jun 15 |
17.94000 +0.14 |
18.15 | 17.14 | 17.65 | 14,331,300 |
| 09 Jun 15 |
17.80000 -0.55 |
18.30 | 17.51 | 18.30 | 16,634,739 |
| 08 Jun 15 |
18.35000 +0.63 |
18.89 | 17.80 | 18.15 | 31,850,088 |
| 05 Jun 15 |
17.72000 +1.12 |
18.17 | 16.65 | 16.65 | 29,811,468 |
| 04 Jun 15 |
16.60000 -0.16 |
16.80 | 15.32 | 16.75 | 14,609,746 |
| 03 Jun 15 |
16.76000 +0.67 |
17.49 | 16.28 | 16.70 | 28,717,846 |
| 02 Jun 15 |
16.09000 +0.69 |
16.10 | 15.10 | 15.46 | 17,007,836 |
| 01 Jun 15 |
15.40000 +0.68 |
15.49 | 14.62 | 14.95 | 12,627,336 |
| 29 May 15 |
14.72000 -0.58 |
15.30 | 13.99 | 14.98 | 14,701,722 |
| 28 May 15 |
15.30000 -1.70 |
16.94 | 15.30 | 16.75 | 23,360,684 |
| 27 May 15 |
17.00000 +0.81 |
17.32 | 16.19 | 16.81 | 35,224,304 |
| 26 May 15 |
16.19000 +0.60 |
16.21 | 15.33 | 15.60 | 21,101,322 |
| 25 May 15 |
15.59000 +0.30 |
15.85 | 14.88 | 15.00 | 20,881,394 |
| 22 May 15 |
15.29000 +0.19 |
15.45 | 14.88 | 15.20 | 18,138,568 |
| 21 May 15 |
15.10000 +0.31 |
15.12 | 14.70 | 14.79 | 15,794,061 |
| 20 May 15 |
14.79000 +0.49 |
14.98 | 14.32 | 14.48 | 18,185,918 |
| 19 May 15 |
14.30000 +0.16 |
14.30 | 13.86 | 14.14 | 10,375,094 |
| 18 May 15 |
14.14000 -0.42 |
14.56 | 14.01 | 14.56 | 9,726,929 |
| 15 May 15 |
14.56000 +0.21 |
14.80 | 14.21 | 14.35 | 12,405,539 |
| 14 May 15 |
14.35000 -0.14 |
14.54 | 14.19 | 14.45 | 8,833,105 |
| 13 May 15 |
14.49000 +0.24 |
14.78 | 13.70 | 14.15 | 14,288,738 |
| 12 May 15 |
14.25000 +0.40 |
14.30 | 13.71 | 13.75 | 8,084,772 |
| 11 May 15 |
13.85000 +0.43 |
13.89 | 13.40 | 13.45 | 6,592,112 |
| 08 May 15 |
13.42000 +0.33 |
13.47 | 13.01 | 13.18 | 6,013,924 |
| 07 May 15 |
13.09000 -0.64 |
13.76 | 13.02 | 13.76 | 6,008,922 |
| 06 May 15 |
13.73000 -0.67 |
14.69 | 13.00 | 14.46 | 8,065,496 |
| 05 May 15 |
14.40000 -1.01 |
15.38 | 14.30 | 15.38 | 11,685,005 |
| 04 May 15 |
15.41000 +0.59 |
15.50 | 14.61 | 14.82 | 19,952,140 |
| 30 Apr 15 |
14.82000 +0.68 |
14.95 | 13.90 | 14.15 | 13,923,734 |
| 29 Apr 15 |
14.14000 +0.24 |
14.33 | 13.70 | 13.75 | 5,625,163 |
| 28 Apr 15 |
13.90000 -0.81 |
14.85 | 13.70 | 14.75 | 9,600,847 |
| 27 Apr 15 |
14.71000 +0.29 |
14.87 | 14.47 | 14.48 | 10,997,286 |
| 24 Apr 15 |
14.42000 -0.35 |
14.70 | 14.25 | 14.40 | 9,154,791 |
| 23 Apr 15 |
14.77000 -0.21 |
14.97 | 14.59 | 14.97 | 12,483,483 |
| 22 Apr 15 |
14.98000 +0.18 |
15.10 | 14.59 | 14.81 | 16,169,554 |
| 21 Apr 15 |
14.80000 +0.30 |
14.90 | 14.07 | 14.30 | 19,463,148 |
| 20 Apr 15 |
14.50000 +0.61 |
15.28 | 14.00 | 14.00 | 31,006,970 |
| 17 Apr 15 |
13.89000 +0.40 |
14.06 | 13.50 | 13.52 | 18,112,400 |
| 16 Apr 15 |
13.49000 +0.30 |
13.73 | 12.76 | 12.95 | 13,270,752 |
| 15 Apr 15 |
13.19000 -0.81 |
13.97 | 13.15 | 13.86 | 15,000,814 |
| 14 Apr 15 |
14.00000 +0.37 |
14.08 | 13.41 | 13.60 | 24,716,114 |
| 13 Apr 15 |
13.63000 +0.57 |
13.97 | 13.03 | 13.10 | 22,926,326 |
| 10 Apr 15 |
13.06000 +0.28 |
13.18 | 12.61 | 12.73 | 8,541,131 |
| 09 Apr 15 |
12.78000 -0.52 |
13.28 | 12.32 | 13.28 | 11,903,832 |
| 08 Apr 15 |
13.30000 -0.44 |
13.78 | 13.06 | 13.75 | 15,090,055 |
| 07 Apr 15 |
13.74000 +0.30 |
13.89 | 13.22 | 13.44 | 18,665,892 |
| 03 Apr 15 |
13.44000 +0.27 |
13.65 | 13.01 | 13.18 | 18,993,768 |
| 02 Apr 15 |
13.17000 -0.02 |
13.24 | 13.00 | 13.19 | 11,600,347 |
| 01 Apr 15 |
13.19000 +0.20 |
13.29 | 12.87 | 12.96 | 11,149,355 |
| 31 Mar 15 |
12.99000 -0.35 |
13.34 | 12.79 | 13.34 | 19,207,576 |
| 30 Mar 15 |
13.34000 -0.16 |
13.97 | 13.25 | 13.73 | 28,660,052 |
| 27 Mar 15 |
13.50000 +0.69 |
13.52 | 12.81 | 12.85 | 24,525,998 |
| 26 Mar 15 |
12.81000 +0.56 |
12.98 | 12.13 | 12.24 | 26,546,032 |
| 25 Mar 15 |
12.25000 +0.08 |
12.37 | 11.94 | 12.07 | 13,403,915 |
| 24 Mar 15 |
12.17000 -0.26 |
12.39 | 11.84 | 12.39 | 14,080,865 |
| 23 Mar 15 |
12.43000 +0.26 |
12.49 | 12.15 | 12.17 | 15,564,453 |
| 20 Mar 15 |
12.17000 -0.07 |
12.21 | 12.08 | 12.20 | 9,605,058 |
| 19 Mar 15 |
12.24000 -0.08 |
12.38 | 12.01 | 12.38 | 16,138,780 |
| 18 Mar 15 |
12.32000 +0.24 |
12.33 | 11.97 | 12.08 | 20,785,780 |
| 17 Mar 15 |
12.08000 +0.09 |
12.16 | 11.83 | 12.01 | 19,253,048 |
| 16 Mar 15 |
11.99000 +0.32 |
12.28 | 11.62 | 11.69 | 18,444,316 |
| 13 Mar 15 |
11.67000 -0.01 |
11.75 | 11.56 | 11.69 | 10,467,756 |
| 12 Mar 15 |
11.68000 -0.05 |
11.72 | 11.50 | 11.68 | 9,818,907 |
| 11 Mar 15 |
11.73000 -0.06 |
11.81 | 11.61 | 11.77 | 12,265,523 |
| 10 Mar 15 |
11.79000 +0.23 |
11.83 | 11.44 | 11.52 | 15,447,139 |
| 09 Mar 15 |
11.56000 +0.00 |
11.60 | 11.17 | 11.45 | 9,069,324 |
| 06 Mar 15 |
11.56000 +0.13 |
11.77 | 11.44 | 11.44 | 11,687,349 |
| 05 Mar 15 |
11.43000 -0.11 |
11.59 | 11.30 | 11.55 | 7,363,609 |
| 04 Mar 15 |
11.54000 +0.27 |
11.55 | 10.47 | 10.47 | 11,097,420 |
| 03 Mar 15 |
11.27000 -0.13 |
11.47 | 11.21 | 11.34 | 9,460,787 |
| 02 Mar 15 |
11.40000 +0.34 |
11.47 | 11.09 | 11.09 | 9,717,741 |
| 27 Feb 15 |
11.06000 +0.11 |
11.15 | 10.94 | 10.96 | 5,030,638 |
| 26 Feb 15 |
10.95000 +0.19 |
10.95 | 10.72 | 10.72 | 4,306,752 |
| 25 Feb 15 |
10.76000 -0.07 |
10.95 | 10.72 | 10.95 | 2,711,352 |
| 17 Feb 15 |
10.83000 +0.02 |
10.85 | 10.75 | 10.80 | 2,307,447 |
| 16 Feb 15 |
10.81000 +0.10 |
10.86 | 10.75 | 10.76 | 2,471,304 |
| 13 Feb 15 |
10.71000 +0.14 |
10.75 | 10.60 | 10.60 | 2,551,417 |
| 12 Feb 15 |
10.57000 -0.04 |
10.66 | 10.53 | 10.65 | 1,903,511 |
| 11 Feb 15 |
10.61000 +0.34 |
10.62 | 10.29 | 10.29 | 3,088,849 |
| 10 Feb 15 |
10.27000 -0.06 |
10.40 | 10.23 | 10.35 | 2,559,591 |
| 09 Feb 15 |
10.33000 -0.02 |
10.38 | 10.21 | 10.35 | 2,130,922 |
| 06 Feb 15 |
10.35000 -0.35 |
10.69 | 10.30 | 10.69 | 3,721,893 |
| 05 Feb 15 |
10.70000 -0.17 |
11.05 | 10.70 | 10.96 | 4,030,401 |
| 04 Feb 15 |
10.87000 -0.26 |
11.07 | 10.81 | 11.07 | 4,528,489 |
| 03 Feb 15 |
11.13000 -0.18 |
11.24 | 10.80 | 11.23 | 6,838,065 |
| 02 Feb 15 |
11.31000 -0.03 |
11.84 | 11.29 | 11.36 | 11,338,075 |
| 30 Jan 15 |
11.34000 +0.10 |
11.45 | 11.21 | 11.30 | 4,055,878 |
| 29 Jan 15 |
11.24000 -0.30 |
11.48 | 11.18 | 11.48 | 4,633,808 |
| 28 Jan 15 |
11.54000 -0.19 |
11.68 | 11.48 | 11.68 | 6,041,717 |
| 27 Jan 15 |
11.73000 +0.24 |
11.76 | 11.41 | 11.50 | 10,234,553 |
| 26 Jan 15 |
11.49000 +0.13 |
11.53 | 11.31 | 11.40 | 5,322,292 |
| 23 Jan 15 |
11.36000 -0.22 |
11.56 | 11.28 | 11.55 | 5,887,507 |
| 22 Jan 15 |
11.58000 +0.29 |
11.60 | 11.20 | 11.33 | 9,183,324 |
| 21 Jan 15 |
11.29000 +0.19 |
11.36 | 11.03 | 11.20 | 6,620,319 |
| 20 Jan 15 |
11.10000 +0.31 |
11.11 | 10.72 | 10.72 | 4,612,878 |
| 19 Jan 15 |
10.79000 -0.46 |
11.32 | 10.70 | 11.02 | 6,207,954 |
| 16 Jan 15 |
11.25000 +0.14 |
11.37 | 10.96 | 11.00 | 5,786,094 |
| 15 Jan 15 |
11.11000 +0.23 |
11.44 | 11.00 | 11.00 | 7,508,685 |
| 14 Jan 15 |
10.88000 -0.02 |
11.07 | 10.70 | 10.80 | 3,765,730 |
| 13 Jan 15 |
10.90000 +0.17 |
10.99 | 10.47 | 10.60 | 4,250,102 |
| 12 Jan 15 |
10.73000 -0.07 |
10.89 | 10.60 | 10.76 | 3,684,929 |
| 09 Jan 15 |
10.80000 -0.32 |
11.08 | 10.79 | 11.05 | 4,460,501 |
| 08 Jan 15 |
11.12000 +0.05 |
11.35 | 11.09 | 11.10 | 6,444,851 |
| 07 Jan 15 |
11.07000 -0.01 |
11.32 | 10.90 | 11.10 | 5,231,515 |
| 06 Jan 15 |
11.08000 +0.16 |
11.15 | 10.70 | 10.87 | 4,252,488 |
| 05 Jan 15 |
10.92000 +0.18 |
10.98 | 10.51 | 10.73 | 4,809,665 |
| 31 Dec 14 |
10.74000 -0.26 |
11.10 | 10.46 | 11.00 | 6,664,888 |
| 30 Dec 14 |
11.00000 -0.11 |
11.39 | 11.00 | 11.20 | 5,002,661 |
| 29 Dec 14 |
11.11000 -0.32 |
11.33 | 11.00 | 11.32 | 8,593,885 |
| 26 Dec 14 |
11.43000 -0.19 |
11.50 | 11.28 | 11.43 | 7,705,784 |
| 25 Dec 14 |
11.62000 +0.02 |
11.88 | 11.25 | 11.55 | 7,538,128 |
| 24 Dec 14 |
11.60000 -0.23 |
12.05 | 11.00 | 11.86 | 13,464,287 |
| 23 Dec 14 |
11.83000 -1.22 |
12.80 | 11.76 | 12.70 | 12,762,841 |
| 22 Dec 14 |
13.05000 +0.88 |
13.20 | 11.80 | 12.37 | 25,064,400 |
| 19 Dec 14 |
12.17000 +0.06 |
12.37 | 11.60 | 12.18 | 11,135,866 |
| 18 Dec 14 |
12.11000 +0.29 |
12.17 | 11.68 | 11.75 | 9,475,668 |
| 17 Dec 14 |
11.82000 -0.36 |
12.15 | 11.75 | 12.15 | 9,459,498 |
| 16 Dec 14 |
12.18000 -0.11 |
12.41 | 12.04 | 12.28 | 9,486,445 |
| 15 Dec 14 |
12.29000 -0.29 |
12.40 | 12.05 | 12.35 | 9,967,696 |
| 12 Dec 14 |
12.58000 -0.29 |
13.10 | 12.46 | 12.81 | 11,720,079 |
| 11 Dec 14 |
12.87000 +0.30 |
12.92 | 12.33 | 12.46 | 17,252,952 |
| 10 Dec 14 |
12.57000 +0.59 |
12.66 | 11.70 | 11.90 | 16,086,725 |
| 09 Dec 14 |
11.98000 -0.15 |
13.18 | 11.96 | 12.14 | 27,914,238 |
| 08 Dec 14 |
12.13000 +0.52 |
12.15 | 11.63 | 11.65 | 17,534,608 |
| 05 Dec 14 |
11.61000 -0.39 |
12.16 | 10.96 | 12.00 | 15,282,906 |
| 04 Dec 14 |
12.00000 +0.11 |
12.20 | 11.93 | 12.10 | 16,946,952 |
| 03 Dec 14 |
11.89000 +0.42 |
12.27 | 11.58 | 11.86 | 20,488,902 |
| 02 Dec 14 |
11.47000 -0.03 |
11.53 | 11.28 | 11.40 | 8,228,325 |
| 01 Dec 14 |
11.50000 -0.17 |
11.60 | 11.09 | 11.60 | 14,172,953 |
| 28 Nov 14 |
11.67000 -0.34 |
12.13 | 11.58 | 12.02 | 13,578,853 |
| 27 Nov 14 |
12.01000 +0.34 |
12.04 | 11.59 | 11.67 | 14,810,396 |
| 26 Nov 14 |
11.67000 -0.15 |
11.85 | 11.51 | 11.80 | 9,812,890 |
| 25 Nov 14 |
11.82000 +0.28 |
11.84 | 11.43 | 11.53 | 11,223,505 |
| 24 Nov 14 |
11.54000 -0.08 |
11.69 | 11.30 | 11.64 | 12,237,788 |
| 21 Nov 14 |
11.62000 -0.13 |
12.18 | 11.53 | 12.05 | 12,643,204 |
| 20 Nov 14 |
11.75000 +0.08 |
11.85 | 11.47 | 11.58 | 8,233,737 |
| 19 Nov 14 |
11.67000 -0.34 |
11.87 | 11.41 | 11.84 | 16,926,272 |
| 18 Nov 14 |
12.01000 -0.30 |
12.59 | 11.90 | 12.20 | 20,087,164 |
| 17 Nov 14 |
12.31000 +0.51 |
12.34 | 11.47 | 11.80 | 16,590,785 |
| 14 Nov 14 |
11.80000 -0.13 |
12.05 | 11.62 | 11.80 | 14,419,634 |
| 13 Nov 14 |
11.93000 -0.15 |
12.98 | 11.68 | 11.90 | 38,328,624 |
| 12 Nov 14 |
12.08000 +0.80 |
12.28 | 11.01 | 11.20 | 43,074,020 |
| 11 Nov 14 |
11.28000 +0.76 |
11.57 | 10.52 | 10.52 | 36,360,128 |
| 10 Nov 14 |
10.52000 +0.19 |
10.57 | 10.12 | 10.32 | 7,567,174 |
| 07 Nov 14 |
10.33000 -0.39 |
10.83 | 10.27 | 10.69 | 9,979,604 |
| 06 Nov 14 |
10.72000 -0.07 |
10.82 | 10.43 | 10.67 | 13,258,639 |
| 05 Nov 14 |
10.79000 +0.04 |
11.10 | 10.44 | 10.60 | 24,261,370 |
| 04 Nov 14 |
10.75000 +0.74 |
10.85 | 9.81 | 10.00 | 17,594,556 |
| 03 Nov 14 |
10.01000 +0.18 |
10.01 | 9.87 | 9.87 | 7,072,310 |
| 31 Oct 14 |
9.83000 -0.39 |
10.05 | 9.71 | 10.05 | 11,368,485 |
| 30 Oct 14 |
10.22000 -0.19 |
10.43 | 10.18 | 10.34 | 7,955,328 |
| 29 Oct 14 |
10.41000 +0.07 |
10.48 | 10.20 | 10.38 | 9,080,817 |
| 28 Oct 14 |
10.34000 +0.23 |
10.35 | 10.08 | 10.11 | 6,788,270 |
| 27 Oct 14 |
10.11000 +0.01 |
10.20 | 9.95 | 10.04 | 4,176,468 |
| 24 Oct 14 |
10.10000 +0.08 |
10.24 | 9.91 | 9.97 | 6,474,451 |
| 23 Oct 14 |
10.02000 +0.11 |
10.07 | 9.61 | 9.90 | 7,120,670 |
| 22 Oct 14 |
9.91000 -0.09 |
10.13 | 9.88 | 9.97 | 4,585,329 |
| 21 Oct 14 |
10.00000 -0.29 |
10.29 | 10.00 | 10.24 | 5,244,971 |
| 20 Oct 14 |
10.29000 +0.20 |
10.46 | 10.21 | 10.46 | 6,185,132 |
| 17 Oct 14 |
10.09000 -0.48 |
10.54 | 9.78 | 10.47 | 11,510,512 |
| 16 Oct 14 |
10.57000 -0.64 |
11.35 | 10.50 | 11.09 | 17,068,876 |
| 15 Oct 14 |
11.21000 +0.20 |
11.23 | 10.80 | 10.96 | 13,631,954 |
| 14 Oct 14 |
11.01000 -0.01 |
11.18 | 10.76 | 10.90 | 12,036,361 |
| 13 Oct 14 |
11.02000 +0.02 |
11.06 | 10.69 | 10.90 | 10,123,890 |
| 10 Oct 14 |
11.00000 -0.02 |
11.08 | 10.80 | 10.97 | 11,550,310 |
| 09 Oct 14 |
11.02000 -0.12 |
11.13 | 10.70 | 11.13 | 18,804,520 |
| 08 Oct 14 |
11.14000 -0.03 |
11.23 | 10.93 | 11.00 | 17,682,252 |
| 30 Sep 14 |
11.17000 -0.43 |
11.60 | 11.04 | 11.60 | 30,183,688 |
| 29 Sep 14 |
11.60000 +1.04 |
11.62 | 11.04 | 11.33 | 47,879,520 |
| 26 Sep 14 |
10.56000 +0.96 |
10.56 | 9.54 | 9.59 | 16,010,897 |
| 25 Sep 14 |
9.60000 +0.16 |
9.62 | 9.35 | 9.49 | 10,653,459 |
| 24 Sep 14 |
9.44000 +0.05 |
9.60 | 9.25 | 9.30 | 9,369,374 |
| 23 Sep 14 |
9.39000 +0.08 |
9.65 | 9.31 | 9.40 | 11,360,883 |
| 22 Sep 14 |
9.31000 -0.22 |
9.53 | 9.23 | 9.53 | 9,549,479 |
| 19 Sep 14 |
9.53000 +0.26 |
9.65 | 9.21 | 9.27 | 15,589,345 |
| 18 Sep 14 |
9.27000 -0.03 |
9.45 | 9.10 | 9.26 | 11,488,619 |
| 17 Sep 14 |
9.30000 +0.48 |
9.31 | 8.66 | 8.85 | 16,344,370 |
| 16 Sep 14 |
8.82000 -0.28 |
9.14 | 8.76 | 9.11 | 10,325,033 |
| 15 Sep 14 |
9.10000 +0.17 |
9.25 | 8.95 | 8.97 | 12,050,565 |
| 12 Sep 14 |
8.93000 +0.07 |
8.99 | 8.67 | 8.86 | 8,264,652 |
| 11 Sep 14 |
8.86000 +0.11 |
9.13 | 8.71 | 8.73 | 16,057,421 |
| 10 Sep 14 |
8.75000 +0.04 |
8.91 | 8.57 | 8.71 | 9,125,927 |
| 09 Sep 14 |
8.71000 +0.04 |
8.74 | 8.57 | 8.68 | 4,677,625 |
| 05 Sep 14 |
8.67000 +0.00 |
8.68 | 8.53 | 8.62 | 5,937,926 |
| 04 Sep 14 |
8.67000 +0.16 |
8.70 | 8.48 | 8.55 | 7,911,953 |
| 03 Sep 14 |
8.51000 +0.05 |
8.58 | 8.42 | 8.50 | 5,311,422 |
| 02 Sep 14 |
8.46000 +0.12 |
8.47 | 8.28 | 8.33 | 4,211,061 |
| 01 Sep 14 |
8.34000 +0.08 |
8.35 | 8.17 | 8.20 | 2,616,821 |
| 29 Aug 14 |
8.26000 +0.00 |
8.26 | 8.12 | 8.26 | 2,469,426 |
| 28 Aug 14 |
8.26000 +0.04 |
8.41 | 8.15 | 8.22 | 3,606,350 |
| 27 Aug 14 |
8.22000 +0.03 |
8.45 | 8.10 | 8.19 | 3,558,309 |
| 26 Aug 14 |
8.19000 -0.36 |
8.51 | 8.08 | 8.49 | 6,216,482 |
| 25 Aug 14 |
8.55000 +0.03 |
8.62 | 8.43 | 8.52 | 4,951,627 |
| 22 Aug 14 |
8.52000 +0.02 |
8.58 | 8.46 | 8.51 | 3,674,786 |
| 21 Aug 14 |
8.50000 -0.07 |
8.59 | 8.42 | 8.58 | 4,346,054 |
| 20 Aug 14 |
8.57000 -0.18 |
8.70 | 8.48 | 8.66 | 8,334,997 |
| 19 Aug 14 |
8.75000 +0.13 |
8.89 | 8.49 | 8.61 | 11,643,028 |
| 18 Aug 14 |
8.62000 +0.02 |
8.69 | 8.52 | 8.59 | 4,985,200 |
| 15 Aug 14 |
8.60000 +0.08 |
8.61 | 8.40 | 8.50 | 5,863,341 |
| 14 Aug 14 |
8.52000 +0.02 |
8.60 | 8.38 | 8.48 | 6,657,973 |
| 13 Aug 14 |
8.50000 -0.13 |
8.70 | 8.36 | 8.62 | 8,540,414 |
| 12 Aug 14 |
8.63000 +0.20 |
8.67 | 8.34 | 8.44 | 9,490,590 |
| 11 Aug 14 |
8.43000 +0.23 |
8.47 | 8.21 | 8.21 | 7,106,366 |
| 08 Aug 14 |
8.20000 +0.02 |
8.29 | 8.18 | 8.18 | 3,143,175 |
| 07 Aug 14 |
8.18000 -0.11 |
8.35 | 8.17 | 8.29 | 3,609,680 |
| 06 Aug 14 |
8.29000 -0.06 |
8.35 | 8.20 | 8.29 | 3,854,094 |
| 05 Aug 14 |
8.35000 +0.10 |
8.40 | 8.21 | 8.21 | 5,417,776 |
| 04 Aug 14 |
8.25000 +0.10 |
8.29 | 8.13 | 8.15 | 4,481,913 |
| 01 Aug 14 |
8.15000 -0.28 |
8.40 | 8.12 | 8.40 | 7,173,169 |
| 31 Jul 14 |
8.43000 -0.04 |
8.78 | 8.31 | 8.39 | 9,912,751 |
| 30 Jul 14 |
8.47000 +0.16 |
8.59 | 8.21 | 8.33 | 10,057,831 |
| 29 Jul 14 |
8.31000 -0.05 |
8.43 | 8.25 | 8.31 | 6,986,877 |
| 28 Jul 14 |
8.36000 +0.05 |
8.41 | 8.21 | 8.32 | 7,069,873 |
| 25 Jul 14 |
8.31000 +0.01 |
8.36 | 8.18 | 8.22 | 6,644,180 |
| 24 Jul 14 |
8.30000 +0.41 |
8.46 | 7.84 | 7.88 | 10,786,566 |
| 23 Jul 14 |
7.89000 -0.17 |
8.12 | 7.81 | 8.00 | 4,964,881 |
| 22 Jul 14 |
8.06000 +0.04 |
8.21 | 7.91 | 8.00 | 4,929,290 |
| 21 Jul 14 |
8.02000 -0.14 |
8.23 | 7.97 | 8.18 | 6,209,974 |
| 18 Jul 14 |
8.16000 +0.10 |
8.50 | 8.10 | 8.16 | 12,677,297 |
| 17 Jul 14 |
8.06000 -0.24 |
8.30 | 7.96 | 8.30 | 10,875,527 |
| 16 Jul 14 |
8.30000 +0.63 |
8.38 | 7.67 | 7.74 | 19,619,642 |
| 15 Jul 14 |
7.67000 +0.00 |
7.75 | 7.58 | 7.67 | 2,896,071 |
| 14 Jul 14 |
7.67000 +0.22 |
7.68 | 7.40 | 7.40 | 3,584,506 |
| 11 Jul 14 |
7.45000 +0.10 |
7.50 | 7.30 | 7.34 | 2,220,124 |
| 10 Jul 14 |
7.35000 -0.15 |
7.55 | 7.34 | 7.52 | 3,038,427 |
| 09 Jul 14 |
7.50000 -0.27 |
7.79 | 7.50 | 7.78 | 4,865,724 |
| 08 Jul 14 |
7.77000 +0.10 |
7.96 | 7.56 | 7.66 | 5,081,903 |
| 07 Jul 14 |
7.67000 -0.02 |
7.72 | 7.55 | 7.71 | 2,855,117 |
| 04 Jul 14 |
7.69000 +0.09 |
7.76 | 7.57 | 7.62 | 3,797,807 |
| 03 Jul 14 |
7.60000 -0.04 |
7.69 | 7.53 | 7.63 | 3,253,382 |
| 02 Jul 14 |
7.64000 -0.08 |
7.71 | 7.50 | 7.62 | 5,516,473 |
| 01 Jul 14 |
7.72000 +0.14 |
7.87 | 7.53 | 7.55 | 8,295,711 |
| 30 Jun 14 |
7.58000 +0.22 |
7.59 | 7.28 | 7.34 | 4,997,896 |
| 27 Jun 14 |
7.36000 +0.04 |
7.39 | 7.14 | 7.32 | 4,618,307 |
| 26 Jun 14 |
7.32000 +0.03 |
7.38 | 7.26 | 7.32 | 2,725,813 |
| 25 Jun 14 |
7.29000 -0.01 |
7.36 | 7.23 | 7.32 | 1,546,104 |
| 24 Jun 14 |
7.30000 +0.06 |
7.42 | 7.21 | 7.21 | 2,754,327 |
| 23 Jun 14 |
7.24000 +0.06 |
7.36 | 7.18 | 7.28 | 2,155,076 |
| 20 Jun 14 |
7.18000 +0.07 |
7.18 | 7.08 | 7.11 | 1,824,297 |
| 19 Jun 14 |
7.11000 -0.19 |
7.34 | 7.02 | 7.30 | 3,717,973 |
| 18 Jun 14 |
7.30000 -0.32 |
7.61 | 7.27 | 7.61 | 5,503,364 |
| 17 Jun 14 |
7.62000 -0.18 |
7.84 | 7.59 | 7.78 | 3,575,270 |
| 16 Jun 14 |
7.80000 -0.05 |
7.85 | 7.71 | 7.85 | 4,145,794 |
| 13 Jun 14 |
7.85000 -0.04 |
7.95 | 7.79 | 7.81 | 4,727,934 |
| 12 Jun 14 |
7.89000 +0.00 |
8.08 | 7.73 | 7.80 | 7,665,504 |
| 11 Jun 14 |
7.89000 +0.08 |
7.94 | 7.60 | 7.80 | 7,597,305 |
| 10 Jun 14 |
7.81000 +0.13 |
7.84 | 7.63 | 7.70 | 5,059,678 |
| 09 Jun 14 |
7.68000 -0.06 |
7.72 | 7.60 | 7.71 | 4,789,488 |
| 06 Jun 14 |
7.74000 -0.23 |
7.93 | 7.61 | 7.91 | 7,065,096 |
| 05 Jun 14 |
7.97000 +0.04 |
7.98 | 7.83 | 7.90 | 6,179,162 |
| 04 Jun 14 |
7.93000 -0.12 |
8.03 | 7.79 | 8.02 | 7,293,449 |
| 03 Jun 14 |
8.05000 -0.24 |
8.27 | 7.90 | 8.22 | 11,594,343 |
| 30 May 14 |
8.29000 -0.14 |
8.84 | 8.22 | 8.40 | 20,545,120 |
| 29 May 14 |
8.43000 +0.36 |
8.80 | 7.75 | 7.98 | 24,918,824 |
| 28 May 14 |
8.07000 +0.36 |
8.30 | 7.71 | 7.98 | 21,608,006 |
| 27 May 14 |
7.71000 +0.70 |
7.71 | 7.12 | 7.12 | 10,757,937 |
| 26 May 14 |
7.01000 +0.12 |
7.02 | 6.85 | 6.89 | 2,185,371 |
| 23 May 14 |
6.89000 -0.04 |
6.97 | 6.80 | 6.95 | 1,639,304 |
| 22 May 14 |
6.93000 -0.04 |
7.04 | 6.91 | 6.98 | 1,073,909 |
| 21 May 14 |
6.97000 +0.03 |
6.99 | 6.88 | 6.94 | 705,860 |
| 20 May 14 |
6.94000 -0.03 |
7.04 | 6.90 | 6.98 | 1,090,565 |
| 19 May 14 |
6.97000 -0.03 |
7.10 | 6.90 | 6.91 | 1,383,423 |
| 16 May 14 |
7.00000 -0.10 |
7.19 | 6.96 | 7.09 | 1,418,789 |
| 15 May 14 |
7.10000 -0.20 |
7.35 | 7.08 | 7.30 | 1,476,800 |
| 14 May 14 |
7.30000 +0.00 |
7.38 | 7.24 | 7.26 | 886,548 |
| 13 May 14 |
7.30000 +0.02 |
7.36 | 7.23 | 7.28 | 1,785,685 |
| 12 May 14 |
7.28000 +0.20 |
7.29 | 7.08 | 7.08 | 1,860,090 |
| 09 May 14 |
7.08000 -0.11 |
7.21 | 7.00 | 7.20 | 1,641,461 |
| 08 May 14 |
7.19000 -0.01 |
7.38 | 7.14 | 7.18 | 1,615,708 |
| 07 May 14 |
7.20000 -0.21 |
7.43 | 7.20 | 7.43 | 1,850,705 |
| 06 May 14 |
7.41000 +0.08 |
7.45 | 7.23 | 7.27 | 2,282,345 |
| 05 May 14 |
7.33000 -0.04 |
7.43 | 7.20 | 7.35 | 1,333,296 |
| 30 Apr 14 |
7.37000 +0.07 |
7.45 | 7.17 | 7.21 | 2,008,937 |
| 29 Apr 14 |
7.30000 +0.43 |
7.32 | 6.80 | 6.81 | 1,589,989 |
| 28 Apr 14 |
6.87000 -0.31 |
7.19 | 6.86 | 7.15 | 1,839,473 |
| 25 Apr 14 |
7.18000 +0.03 |
7.25 | 7.06 | 7.13 | 1,639,368 |
| 24 Apr 14 |
7.15000 -0.15 |
7.32 | 7.13 | 7.30 | 1,632,845 |
| 23 Apr 14 |
7.30000 +0.04 |
7.45 | 7.25 | 7.28 | 1,930,853 |
| 22 Apr 14 |
7.26000 -0.21 |
7.55 | 7.18 | 7.48 | 3,129,022 |
| 21 Apr 14 |
7.47000 -0.21 |
7.81 | 7.46 | 7.67 | 3,203,850 |
| 18 Apr 14 |
7.68000 +0.00 |
7.74 | 7.59 | 7.60 | 2,102,237 |
| 17 Apr 14 |
7.68000 -0.16 |
8.00 | 7.67 | 7.95 | 3,802,131 |
| 16 Apr 14 |
7.84000 +0.03 |
7.98 | 7.58 | 7.68 | 6,322,834 |
| 15 Apr 14 |
7.81000 +0.10 |
8.00 | 7.62 | 7.75 | 7,448,290 |
| 14 Apr 14 |
7.71000 +0.11 |
7.78 | 7.51 | 7.63 | 7,046,317 |
| 11 Apr 14 |
7.60000 +0.11 |
7.65 | 7.38 | 7.39 | 6,169,146 |
| 10 Apr 14 |
7.49000 +0.00 |
7.57 | 7.31 | 7.41 | 6,614,968 |
| 09 Apr 14 |
7.49000 -0.06 |
7.78 | 7.48 | 7.55 | 9,349,794 |
| 08 Apr 14 |
7.55000 +0.10 |
7.56 | 7.35 | 7.46 | 3,089,640 |
| 04 Apr 14 |
7.45000 +0.13 |
7.49 | 7.20 | 7.28 | 2,650,063 |
| 03 Apr 14 |
7.32000 -0.02 |
7.41 | 7.20 | 7.36 | 2,385,171 |
| 02 Apr 14 |
7.34000 +0.08 |
7.35 | 7.21 | 7.21 | 2,568,338 |
| 01 Apr 14 |
7.26000 +0.16 |
7.27 | 6.98 | 7.05 | 2,531,402 |
| 31 Mar 14 |
7.10000 +0.07 |
7.14 | 6.92 | 7.08 | 1,692,293 |
| 28 Mar 14 |
7.03000 -0.05 |
7.18 | 7.00 | 7.11 | 2,130,159 |
| 27 Mar 14 |
7.08000 -0.22 |
7.32 | 7.08 | 7.32 | 2,316,639 |
| 26 Mar 14 |
7.30000 +0.06 |
7.35 | 7.19 | 7.28 | 2,557,604 |
| 25 Mar 14 |
7.24000 +0.08 |
7.26 | 7.13 | 7.19 | 2,186,730 |
| 24 Mar 14 |
7.16000 +0.05 |
7.23 | 7.03 | 7.10 | 2,107,668 |
| 21 Mar 14 |
7.11000 +0.10 |
7.13 | 6.88 | 6.90 | 2,580,911 |
| 20 Mar 14 |
7.01000 -0.19 |
7.29 | 7.01 | 7.20 | 3,031,458 |
| 19 Mar 14 |
7.20000 -0.24 |
7.41 | 7.02 | 7.41 | 3,738,683 |
| 18 Mar 14 |
7.44000 -0.03 |
7.49 | 7.33 | 7.41 | 2,326,132 |
| 17 Mar 14 |
7.47000 +0.20 |
7.48 | 7.21 | 7.30 | 2,194,662 |
| 14 Mar 14 |
7.27000 -0.11 |
7.38 | 7.19 | 7.35 | 1,595,645 |
| 13 Mar 14 |
7.38000 +0.04 |
7.50 | 7.22 | 7.22 | 1,740,915 |
| 12 Mar 14 |
7.34000 -0.05 |
7.49 | 7.18 | 7.39 | 1,737,602 |
| 11 Mar 14 |
7.39000 -0.01 |
7.51 | 7.30 | 7.36 | 2,045,097 |
| 10 Mar 14 |
7.40000 -0.55 |
7.93 | 7.16 | 7.93 | 4,343,251 |
| 07 Mar 14 |
7.95000 -0.16 |
8.19 | 7.93 | 8.10 | 3,461,841 |
| 06 Mar 14 |
8.11000 -0.20 |
8.25 | 7.99 | 8.20 | 4,938,058 |
| 05 Mar 14 |
8.31000 -0.08 |
8.62 | 8.26 | 8.51 | 9,073,166 |
| 04 Mar 14 |
8.39000 +0.26 |
8.40 | 7.94 | 8.11 | 7,787,533 |
| 03 Mar 14 |
8.13000 +0.22 |
8.16 | 7.81 | 7.91 | 4,941,842 |
| 28 Feb 14 |
7.91000 -0.14 |
8.03 | 7.61 | 7.83 | 4,072,749 |
| 27 Feb 14 |
8.05000 -0.02 |
8.33 | 7.50 | 8.08 | 5,335,385 |
| 26 Feb 14 |
8.07000 +0.12 |
8.09 | 7.80 | 7.90 | 3,836,660 |
| 25 Feb 14 |
7.95000 -0.46 |
8.40 | 7.86 | 8.40 | 5,213,447 |
| 24 Feb 14 |
8.41000 +0.01 |
8.55 | 8.14 | 8.34 | 5,492,430 |
| 21 Feb 14 |
8.40000 +0.03 |
8.48 | 8.13 | 8.30 | 5,437,314 |
| 20 Feb 14 |
8.37000 -0.19 |
8.70 | 8.20 | 8.50 | 7,538,867 |
| 19 Feb 14 |
8.56000 +0.13 |
8.64 | 8.16 | 8.43 | 8,438,458 |
| 18 Feb 14 |
8.43000 +0.07 |
8.87 | 8.38 | 8.40 | 8,947,266 |
| 17 Feb 14 |
8.36000 +0.19 |
8.45 | 8.11 | 8.17 | 6,598,927 |
| 14 Feb 14 |
8.17000 +0.06 |
8.24 | 8.03 | 8.06 | 5,162,375 |
| 13 Feb 14 |
8.11000 -0.24 |
8.42 | 8.03 | 8.41 | 11,114,334 |
| 12 Feb 14 |
8.35000 +0.76 |
8.35 | 7.48 | 7.63 | 13,334,814 |
| 11 Feb 14 |
7.59000 +0.07 |
7.63 | 7.45 | 7.53 | 4,438,659 |
| 10 Feb 14 |
7.52000 +0.30 |
7.53 | 7.23 | 7.23 | 3,965,062 |
| 07 Feb 14 |
7.22000 +0.18 |
7.23 | 6.90 | 7.03 | 2,290,494 |
| 30 Jan 14 |
7.04000 -0.27 |
7.23 | 6.88 | 7.23 | 3,308,964 |
| 29 Jan 14 |
7.31000 +0.05 |
7.35 | 7.21 | 7.21 | 1,870,590 |
| 28 Jan 14 |
7.26000 -0.23 |
7.45 | 7.15 | 7.45 | 3,607,556 |
| 27 Jan 14 |
7.49000 -0.06 |
7.59 | 7.45 | 7.50 | 2,464,081 |
| 24 Jan 14 |
7.55000 +0.05 |
7.56 | 7.46 | 7.50 | 3,396,769 |
| 23 Jan 14 |
7.50000 +0.03 |
7.58 | 7.40 | 7.45 | 3,802,345 |
| 22 Jan 14 |
7.47000 +0.21 |
7.55 | 7.22 | 7.32 | 3,551,087 |
| 21 Jan 14 |
7.26000 +0.00 |
7.30 | 7.16 | 7.17 | 2,070,360 |
| 20 Jan 14 |
7.26000 +0.15 |
7.45 | 7.19 | 7.30 | 3,613,668 |
| 17 Jan 14 |
7.11000 -0.20 |
7.36 | 7.11 | 7.36 | 1,925,262 |
| 16 Jan 14 |
7.31000 -0.03 |
7.46 | 7.26 | 7.34 | 2,599,995 |
| 15 Jan 14 |
7.34000 +0.26 |
7.36 | 7.01 | 7.04 | 3,117,315 |
| 14 Jan 14 |
7.08000 +0.19 |
7.09 | 6.93 | 6.93 | 1,620,276 |
| 13 Jan 14 |
6.89000 -0.13 |
7.11 | 6.85 | 7.02 | 1,536,245 |
| 10 Jan 14 |
7.02000 -0.17 |
7.18 | 6.97 | 7.15 | 2,236,843 |
| 09 Jan 14 |
7.19000 +0.04 |
7.40 | 7.06 | 7.21 | 2,278,893 |
| 08 Jan 14 |
7.15000 -0.07 |
7.30 | 7.10 | 7.23 | 1,867,209 |
| 07 Jan 14 |
7.22000 +0.07 |
7.35 | 7.10 | 7.14 | 1,997,792 |
| 06 Jan 14 |
7.15000 -0.37 |
7.49 | 7.14 | 7.49 | 2,776,058 |
| 03 Jan 14 |
7.52000 -0.22 |
7.74 | 7.49 | 7.72 | 2,266,502 |
| 02 Jan 14 |
7.74000 -0.01 |
7.84 | 7.61 | 7.70 | 2,285,173 |
| 31 Dec 13 |
7.75000 +0.14 |
7.80 | 7.49 | 7.58 | 3,305,725 |
| 30 Dec 13 |
7.61000 +0.01 |
7.68 | 7.58 | 7.58 | 2,263,660 |
| 27 Dec 13 |
7.60000 +0.01 |
7.63 | 7.38 | 7.58 | 3,397,907 |
| 26 Dec 13 |
7.59000 -0.29 |
7.92 | 7.58 | 7.92 | 4,241,336 |
| 25 Dec 13 |
7.88000 -0.11 |
8.07 | 7.70 | 8.06 | 3,869,649 |
| 24 Dec 13 |
7.99000 +0.03 |
8.08 | 7.90 | 7.93 | 2,494,822 |
| 23 Dec 13 |
7.96000 -0.33 |
8.29 | 7.77 | 8.29 | 3,860,839 |
| 20 Dec 13 |
8.29000 +0.16 |
8.35 | 8.13 | 8.13 | 4,067,853 |
| 19 Dec 13 |
8.13000 -0.39 |
8.56 | 8.08 | 8.48 | 5,058,586 |
| 18 Dec 13 |
8.52000 +0.01 |
8.69 | 8.39 | 8.56 | 3,484,584 |
| 17 Dec 13 |
8.51000 -0.22 |
8.82 | 8.45 | 8.64 | 4,507,659 |
| 16 Dec 13 |
8.73000 +0.18 |
9.04 | 8.61 | 8.61 | 11,843,702 |
| 13 Dec 13 |
8.55000 -0.04 |
8.64 | 8.43 | 8.55 | 2,691,974 |
| 12 Dec 13 |
8.59000 -0.15 |
8.79 | 8.55 | 8.71 | 4,869,351 |
| 11 Dec 13 |
8.74000 +0.13 |
8.80 | 8.37 | 8.61 | 7,404,087 |
| 10 Dec 13 |
8.61000 -0.12 |
8.76 | 8.57 | 8.73 | 4,402,327 |
| 09 Dec 13 |
8.73000 +0.26 |
8.75 | 8.48 | 8.48 | 5,795,264 |
| 06 Dec 13 |
8.47000 -0.11 |
8.59 | 8.45 | 8.53 | 2,795,576 |
| 05 Dec 13 |
8.58000 +0.01 |
8.70 | 8.40 | 8.57 | 5,984,736 |
| 04 Dec 13 |
8.57000 +0.07 |
8.77 | 8.46 | 8.46 | 7,191,558 |
| 03 Dec 13 |
8.50000 +0.20 |
8.56 | 8.02 | 8.03 | 5,317,359 |
| 02 Dec 13 |
8.30000 -0.92 |
9.05 | 8.30 | 9.00 | 11,649,025 |
| 29 Nov 13 |
9.22000 -0.01 |
9.27 | 9.07 | 9.11 | 8,483,902 |
| 28 Nov 13 |
9.23000 -0.01 |
9.56 | 9.15 | 9.24 | 12,558,981 |
| 27 Nov 13 |
9.24000 +0.05 |
9.30 | 9.04 | 9.19 | 7,634,647 |
| 26 Nov 13 |
9.19000 -0.07 |
9.35 | 9.07 | 9.25 | 8,039,316 |
| 25 Nov 13 |
9.26000 -0.15 |
9.41 | 9.04 | 9.31 | 10,305,037 |
| 22 Nov 13 |
9.41000 -0.36 |
9.75 | 9.25 | 9.60 | 14,861,331 |
| 21 Nov 13 |
9.77000 +0.43 |
10.15 | 9.15 | 9.30 | 25,633,276 |
| 20 Nov 13 |
9.34000 -0.01 |
9.75 | 9.11 | 9.20 | 16,678,342 |
| 19 Nov 13 |
9.35000 +0.21 |
9.54 | 8.96 | 9.14 | 23,818,316 |
| 18 Nov 13 |
9.14000 +0.83 |
9.14 | 8.28 | 8.30 | 19,441,358 |
| 15 Nov 13 |
8.31000 +0.11 |
8.43 | 7.98 | 8.00 | 10,302,085 |
| 14 Nov 13 |
8.20000 -0.25 |
8.75 | 8.00 | 8.27 | 10,998,014 |
| 13 Nov 13 |
8.45000 -0.13 |
9.24 | 7.83 | 7.83 | 15,634,983 |
| 04 Nov 13 |
8.58000 +0.10 |
8.77 | 8.37 | 8.45 | 5,979,508 |
| 01 Nov 13 |
8.48000 -0.35 |
8.73 | 8.23 | 8.50 | 9,427,154 |
| 31 Oct 13 |
8.83000 -0.62 |
9.80 | 8.81 | 9.24 | 14,274,869 |
| 30 Oct 13 |
9.45000 +0.04 |
9.89 | 9.02 | 9.10 | 20,230,208 |
| 29 Oct 13 |
9.41000 +0.57 |
9.49 | 8.20 | 8.73 | 19,789,988 |
| 28 Oct 13 |
8.84000 +0.48 |
9.00 | 8.56 | 8.58 | 12,028,901 |
| 25 Oct 13 |
8.36000 -0.21 |
8.69 | 8.06 | 8.57 | 6,893,181 |
| 24 Oct 13 |
8.57000 +0.08 |
8.60 | 8.28 | 8.51 | 5,983,794 |
| 23 Oct 13 |
8.49000 -0.72 |
9.13 | 8.30 | 9.00 | 12,409,989 |
| 22 Oct 13 |
9.21000 -0.17 |
9.78 | 9.05 | 9.35 | 17,458,422 |
| 21 Oct 13 |
9.38000 +0.43 |
9.50 | 8.73 | 8.93 | 16,494,369 |
| 18 Oct 13 |
8.95000 -0.23 |
9.18 | 8.57 | 8.81 | 11,620,804 |
| 17 Oct 13 |
9.18000 +0.28 |
9.46 | 8.62 | 9.07 | 21,314,842 |
| 16 Oct 13 |
8.90000 -0.97 |
9.55 | 8.88 | 9.51 | 22,736,540 |
| 15 Oct 13 |
9.87000 +0.24 |
10.35 | 9.63 | 10.00 | 34,487,752 |
| 14 Oct 13 |
9.63000 +0.88 |
9.63 | 8.60 | 8.63 | 16,432,705 |
| 11 Oct 13 |
8.75000 -0.11 |
9.22 | 8.47 | 8.51 | 25,019,448 |
| 10 Oct 13 |
8.86000 +0.81 |
8.86 | 7.90 | 8.29 | 33,302,868 |
| 09 Oct 13 |
8.05000 +0.73 |
8.05 | 7.13 | 7.19 | 24,150,548 |
| 08 Oct 13 |
7.32000 +0.16 |
7.78 | 7.03 | 7.14 | 14,366,456 |
| 30 Sep 13 |
7.16000 +0.34 |
7.24 | 6.71 | 6.75 | 9,970,040 |
| 27 Sep 13 |
6.82000 -0.69 |
7.35 | 6.76 | 7.29 | 13,611,954 |
| 26 Sep 13 |
7.51000 +0.08 |
7.80 | 7.10 | 7.65 | 24,590,364 |
| 25 Sep 13 |
7.43000 +0.52 |
7.60 | 6.81 | 6.90 | 23,679,682 |
| 24 Sep 13 |
6.91000 -0.02 |
7.00 | 6.77 | 6.99 | 7,539,748 |
| 23 Sep 13 |
6.93000 +0.16 |
7.02 | 6.76 | 6.81 | 7,238,417 |
| 18 Sep 13 |
6.77000 +0.07 |
6.79 | 6.56 | 6.70 | 6,411,028 |
| 17 Sep 13 |
6.70000 -0.26 |
7.12 | 6.56 | 6.91 | 10,121,354 |
| 16 Sep 13 |
6.96000 -0.13 |
7.19 | 6.91 | 7.06 | 7,388,724 |
| 13 Sep 13 |
7.09000 -0.19 |
7.49 | 7.05 | 7.25 | 10,145,250 |
| 12 Sep 13 |
7.28000 -0.25 |
7.50 | 7.02 | 7.20 | 14,883,640 |
| 11 Sep 13 |
7.53000 +0.27 |
7.99 | 6.82 | 7.15 | 31,482,760 |
| 10 Sep 13 |
7.26000 +0.27 |
7.58 | 6.84 | 6.90 | 23,217,086 |
| 09 Sep 13 |
6.99000 +0.10 |
7.15 | 6.86 | 6.92 | 14,820,449 |
| 06 Sep 13 |
6.89000 -0.12 |
7.19 | 6.84 | 6.89 | 16,136,773 |
| 05 Sep 13 |
7.01000 -0.29 |
7.13 | 6.79 | 6.96 | 18,883,084 |
| 04 Sep 13 |
7.30000 +0.25 |
7.49 | 6.79 | 7.40 | 32,664,816 |
| 03 Sep 13 |
7.05000 +0.64 |
7.05 | 6.41 | 6.75 | 26,650,408 |
| 09 Aug 13 |
6.41000 +0.58 |
6.41 | 5.91 | 6.00 | 12,625,304 |
| 08 Aug 13 |
5.83000 +0.53 |
5.83 | 5.23 | 5.27 | 9,961,102 |
| 07 Aug 13 |
5.30000 +0.04 |
5.31 | 5.16 | 5.22 | 3,389,359 |
| 06 Aug 13 |
5.26000 +0.00 |
5.30 | 5.15 | 5.21 | 5,082,138 |
| 05 Aug 13 |
5.26000 +0.23 |
5.39 | 5.02 | 5.06 | 7,296,812 |
| 02 Aug 13 |
5.03000 +0.13 |
5.03 | 4.89 | 4.91 | 2,257,517 |
| 01 Aug 13 |
4.90000 +0.09 |
4.95 | 4.75 | 4.75 | 1,886,788 |
| 31 Jul 13 |
4.81000 +0.00 |
4.85 | 4.76 | 4.85 | 1,185,612 |
| 30 Jul 13 |
4.81000 +0.00 |
4.86 | 4.71 | 4.77 | 1,132,570 |
| 29 Jul 13 |
4.81000 -0.16 |
4.97 | 4.79 | 4.97 | 1,423,418 |
| 26 Jul 13 |
4.97000 -0.05 |
5.04 | 4.92 | 5.01 | 1,504,658 |
| 25 Jul 13 |
5.02000 -0.01 |
5.10 | 4.92 | 5.00 | 2,428,206 |
| 24 Jul 13 |
5.03000 +0.06 |
5.08 | 4.93 | 4.95 | 3,360,783 |
| 23 Jul 13 |
4.97000 +0.10 |
5.00 | 4.81 | 4.84 | 1,598,465 |
| 22 Jul 13 |
4.87000 +0.00 |
4.89 | 4.75 | 4.77 | 1,444,823 |
| 19 Jul 13 |
4.87000 -0.11 |
5.08 | 4.85 | 5.00 | 1,531,269 |
| 18 Jul 13 |
4.98000 +0.02 |
5.01 | 4.90 | 4.95 | 1,243,428 |
| 17 Jul 13 |
4.96000 -0.10 |
5.10 | 4.94 | 5.06 | 1,614,190 |
| 16 Jul 13 |
5.06000 +0.00 |
5.09 | 4.98 | 5.07 | 1,847,980 |
| 15 Jul 13 |
5.06000 +0.10 |
5.08 | 4.92 | 4.96 | 1,919,168 |
| 12 Jul 13 |
4.96000 -0.04 |
5.10 | 4.94 | 4.94 | 3,201,486 |
| 11 Jul 13 |
5.00000 +0.16 |
5.04 | 4.77 | 4.82 | 4,341,067 |
| 10 Jul 13 |
4.84000 +0.21 |
4.85 | 4.61 | 4.64 | 2,611,971 |
| 09 Jul 13 |
4.63000 -0.02 |
4.70 | 4.59 | 4.59 | 1,017,253 |
| 08 Jul 13 |
4.65000 -0.27 |
4.88 | 4.62 | 4.88 | 1,868,583 |
| 05 Jul 13 |
4.92000 +0.08 |
4.96 | 4.83 | 4.85 | 2,530,732 |
| 04 Jul 13 |
4.84000 +0.08 |
4.95 | 4.73 | 4.76 | 2,986,180 |
| 03 Jul 13 |
4.76000 -0.07 |
4.79 | 4.65 | 4.79 | 2,196,940 |
| 02 Jul 13 |
4.83000 +0.09 |
4.84 | 4.72 | 4.75 | 2,270,397 |
| 01 Jul 13 |
4.74000 +0.01 |
4.78 | 4.64 | 4.71 | 1,579,197 |
| 28 Jun 13 |
4.73000 -0.02 |
4.81 | 4.62 | 4.65 | 1,511,953 |
| 27 Jun 13 |
4.75000 -0.07 |
4.86 | 4.67 | 4.82 | 2,743,644 |
| 26 Jun 13 |
4.82000 +0.01 |
4.85 | 4.67 | 4.77 | 1,845,929 |
| 25 Jun 13 |
4.81000 -0.18 |
4.99 | 4.49 | 4.99 | 3,733,944 |
| 24 Jun 13 |
4.99000 -0.55 |
5.51 | 4.99 | 5.51 | 3,890,553 |
| 21 Jun 13 |
5.54000 -0.02 |
5.57 | 5.33 | 5.50 | 1,909,830 |
| 20 Jun 13 |
5.56000 -0.16 |
5.70 | 5.54 | 5.69 | 2,052,506 |
| 19 Jun 13 |
5.72000 -0.11 |
5.79 | 5.63 | 5.79 | 1,399,809 |
| 18 Jun 13 |
5.83000 +0.08 |
5.93 | 5.72 | 5.75 | 1,983,490 |
| 17 Jun 13 |
5.75000 +0.05 |
5.80 | 5.68 | 5.70 | 1,551,859 |
| 14 Jun 13 |
5.70000 +0.05 |
5.72 | 5.60 | 5.66 | 1,182,991 |
| 13 Jun 13 |
5.65000 -0.16 |
5.75 | 5.50 | 5.75 | 2,135,329 |
| 07 Jun 13 |
5.81000 -0.20 |
6.06 | 5.68 | 6.05 | 3,444,975 |
| 06 Jun 13 |
6.01000 -0.16 |
6.22 | 5.98 | 6.13 | 3,304,053 |
| 05 Jun 13 |
6.17000 +0.00 |
6.24 | 6.10 | 6.14 | 3,391,832 |
| 04 Jun 13 |
6.17000 -0.13 |
6.29 | 6.10 | 6.25 | 4,135,455 |
| 03 Jun 13 |
6.30000 +0.11 |
6.34 | 6.15 | 6.20 | 4,603,760 |
| 31 May 13 |
6.19000 -0.15 |
6.34 | 6.16 | 6.33 | 3,329,066 |
| 30 May 13 |
6.34000 +0.08 |
6.35 | 6.14 | 6.26 | 5,949,908 |
| 29 May 13 |
6.26000 -0.13 |
6.47 | 6.23 | 6.33 | 9,703,679 |
| 28 May 13 |
6.39000 +0.12 |
6.45 | 6.17 | 6.26 | 9,198,910 |
| 27 May 13 |
6.27000 +0.30 |
6.30 | 5.91 | 5.93 | 10,127,827 |
| 24 May 13 |
5.97000 -0.01 |
6.00 | 5.85 | 5.96 | 3,396,165 |
| 23 May 13 |
5.98000 -0.10 |
6.05 | 5.95 | 6.05 | 3,543,627 |
| 22 May 13 |
6.08000 +0.06 |
6.12 | 5.96 | 6.03 | 4,814,014 |
| 21 May 13 |
6.02000 +0.01 |
6.04 | 5.95 | 6.01 | 4,319,199 |
| 20 May 13 |
6.01000 +0.14 |
6.05 | 5.87 | 5.88 | 5,473,725 |
| 17 May 13 |
5.87000 +0.01 |
5.91 | 5.82 | 5.86 | 3,563,506 |
| 16 May 13 |
5.86000 +0.01 |
5.88 | 5.75 | 5.86 | 2,904,044 |
| 15 May 13 |
5.85000 +0.03 |
5.85 | 5.77 | 5.84 | 1,818,505 |
| 14 May 13 |
5.82000 -0.08 |
5.91 | 5.77 | 5.90 | 2,002,268 |
| 13 May 13 |
5.90000 +0.00 |
5.92 | 5.78 | 5.87 | 3,428,411 |
| 10 May 13 |
5.90000 +0.16 |
6.02 | 5.64 | 5.72 | 5,047,376 |
| 09 May 13 |
5.74000 +0.03 |
5.76 | 5.64 | 5.71 | 2,949,430 |
| 08 May 13 |
5.71000 -0.05 |
5.82 | 5.65 | 5.74 | 2,698,715 |
| 07 May 13 |
5.76000 -0.01 |
5.95 | 5.75 | 5.95 | 2,344,994 |
| 06 May 13 |
5.77000 +0.10 |
5.80 | 5.61 | 5.67 | 2,125,945 |
| 03 May 13 |
5.67000 +0.13 |
5.69 | 5.54 | 5.54 | 1,900,918 |
| 02 May 13 |
5.54000 +0.04 |
5.65 | 5.48 | 5.59 | 2,256,419 |
| 26 Apr 13 |
5.50000 -0.23 |
5.78 | 5.49 | 5.78 | 4,733,533 |
| 25 Apr 13 |
5.73000 -0.36 |
6.17 | 5.71 | 6.08 | 5,864,212 |
| 24 Apr 13 |
6.09000 +0.05 |
6.15 | 6.00 | 6.04 | 2,803,465 |
| 23 Apr 13 |
6.04000 -0.24 |
6.31 | 6.00 | 6.30 | 3,655,104 |
| 22 Apr 13 |
6.28000 -0.15 |
6.40 | 6.11 | 6.40 | 5,047,211 |
| 19 Apr 13 |
6.43000 +0.07 |
6.49 | 6.25 | 6.30 | 8,788,918 |
| 18 Apr 13 |
6.36000 +0.21 |
6.68 | 6.05 | 6.05 | 12,464,345 |
| 17 Apr 13 |
6.15000 -0.01 |
6.27 | 6.08 | 6.18 | 2,999,749 |
| 16 Apr 13 |
6.16000 +0.02 |
6.30 | 5.98 | 6.01 | 6,282,547 |
| 15 Apr 13 |
6.14000 +0.16 |
6.16 | 5.65 | 5.91 | 6,444,217 |
| 12 Apr 13 |
5.98000 -0.11 |
6.23 | 5.90 | 6.05 | 4,397,246 |
| 11 Apr 13 |
6.09000 +0.02 |
6.24 | 5.94 | 5.99 | 6,566,487 |
| 10 Apr 13 |
6.07000 -0.57 |
6.35 | 6.02 | 6.18 | 12,606,874 |
| 01 Apr 13 |
6.64000 +0.01 |
6.80 | 6.57 | 6.64 | 4,076,502 |
| 29 Mar 13 |
6.63000 +0.10 |
6.77 | 6.56 | 6.58 | 4,233,692 |
| 28 Mar 13 |
6.53000 -0.14 |
6.64 | 6.44 | 6.64 | 4,003,726 |
| 27 Mar 13 |
6.67000 -0.05 |
6.80 | 6.59 | 6.71 | 3,596,452 |
| 26 Mar 13 |
6.72000 -0.01 |
6.80 | 6.55 | 6.69 | 4,192,368 |
| 25 Mar 13 |
6.73000 +0.31 |
6.73 | 6.40 | 6.40 | 4,434,222 |
| 22 Mar 13 |
6.42000 +0.17 |
6.56 | 6.22 | 6.25 | 4,683,223 |
| 21 Mar 13 |
6.25000 +0.14 |
6.28 | 6.07 | 6.11 | 3,416,757 |
| 20 Mar 13 |
6.11000 +0.04 |
6.13 | 6.04 | 6.08 | 2,849,085 |
| 19 Mar 13 |
6.07000 +0.14 |
6.10 | 5.89 | 5.89 | 2,890,026 |
| 18 Mar 13 |
5.93000 +0.05 |
5.99 | 5.83 | 5.84 | 1,757,400 |
| 15 Mar 13 |
5.88000 -0.03 |
6.02 | 5.87 | 5.89 | 2,072,733 |
| 14 Mar 13 |
5.91000 +0.11 |
5.96 | 5.72 | 5.80 | 2,049,282 |
| 13 Mar 13 |
5.80000 +0.05 |
5.82 | 5.69 | 5.71 | 2,155,501 |
| 12 Mar 13 |
5.75000 -0.29 |
6.07 | 5.74 | 6.06 | 4,194,989 |
| 11 Mar 13 |
6.04000 -0.01 |
6.15 | 5.97 | 6.02 | 2,018,469 |
| 08 Mar 13 |
6.05000 +0.08 |
6.15 | 5.99 | 6.00 | 3,144,882 |
| 07 Mar 13 |
5.97000 -0.23 |
6.27 | 5.90 | 6.27 | 4,993,537 |
| 06 Mar 13 |
6.20000 +0.30 |
6.20 | 5.90 | 5.96 | 4,461,985 |
| 05 Mar 13 |
5.90000 +0.15 |
5.96 | 5.75 | 5.75 | 2,755,291 |
| 04 Mar 13 |
5.75000 -0.15 |
5.97 | 5.67 | 5.89 | 3,494,538 |
| 01 Mar 13 |
5.90000 +0.23 |
5.95 | 5.71 | 5.77 | 4,211,410 |
| 28 Feb 13 |
5.67000 +0.09 |
5.69 | 5.56 | 5.58 | 2,054,611 |
| 27 Feb 13 |
5.58000 +0.02 |
5.63 | 5.53 | 5.60 | 1,708,636 |
| 26 Feb 13 |
5.56000 -0.03 |
5.75 | 5.55 | 5.60 | 2,539,686 |
| 25 Feb 13 |
5.59000 +0.04 |
5.62 | 5.52 | 5.56 | 1,534,139 |
| 22 Feb 13 |
5.55000 +0.05 |
5.63 | 5.50 | 5.55 | 2,302,091 |
| 21 Feb 13 |
5.50000 -0.28 |
5.75 | 5.49 | 5.75 | 3,907,370 |
| 20 Feb 13 |
5.78000 +0.01 |
5.78 | 5.69 | 5.77 | 2,232,971 |
| 19 Feb 13 |
5.77000 -0.12 |
5.90 | 5.72 | 5.89 | 2,731,105 |
| 18 Feb 13 |
5.89000 +0.04 |
5.92 | 5.85 | 5.85 | 2,028,031 |
| 08 Feb 13 |
5.85000 -0.11 |
5.96 | 5.80 | 5.95 | 3,178,745 |
| 07 Feb 13 |
5.96000 +0.06 |
5.99 | 5.87 | 5.90 | 2,752,598 |
| 06 Feb 13 |
5.90000 +0.07 |
5.94 | 5.80 | 5.82 | 2,574,354 |
| 05 Feb 13 |
5.83000 -0.04 |
5.87 | 5.75 | 5.81 | 2,592,584 |
| 04 Feb 13 |
5.87000 -0.11 |
6.00 | 5.76 | 5.96 | 3,162,497 |
| 01 Feb 13 |
5.98000 +0.12 |
6.02 | 5.86 | 5.90 | 4,121,667 |
| 31 Jan 13 |
5.86000 +0.01 |
5.93 | 5.80 | 5.83 | 2,123,758 |
| 30 Jan 13 |
5.85000 -0.20 |
6.11 | 5.84 | 6.11 | 4,343,505 |
| 29 Jan 13 |
6.05000 +0.13 |
6.08 | 5.89 | 5.95 | 2,806,228 |
| 28 Jan 13 |
5.92000 +0.03 |
6.11 | 5.89 | 5.89 | 3,290,660 |
| 25 Jan 13 |
5.89000 +0.28 |
5.89 | 5.64 | 5.65 | 3,077,263 |
| 24 Jan 13 |
5.61000 -0.09 |
5.82 | 5.55 | 5.67 | 3,061,335 |
| 23 Jan 13 |
5.70000 -0.18 |
5.89 | 5.59 | 5.88 | 4,226,360 |
| 22 Jan 13 |
5.88000 -0.04 |
6.03 | 5.75 | 5.96 | 4,688,133 |
| 21 Jan 13 |
5.92000 +0.28 |
5.92 | 5.62 | 5.64 | 4,769,461 |
| 18 Jan 13 |
5.64000 +0.10 |
5.65 | 5.53 | 5.54 | 1,959,341 |
| 17 Jan 13 |
5.54000 -0.04 |
5.67 | 5.52 | 5.60 | 2,058,478 |
| 16 Jan 13 |
5.58000 +0.06 |
5.68 | 5.48 | 5.51 | 2,672,713 |
| 15 Jan 13 |
5.52000 +0.07 |
5.58 | 5.43 | 5.46 | 2,876,683 |
| 14 Jan 13 |
5.45000 +0.08 |
5.48 | 5.34 | 5.36 | 2,727,072 |
| 11 Jan 13 |
5.37000 -0.02 |
5.42 | 5.34 | 5.39 | 2,725,170 |
| 10 Jan 13 |
5.39000 +0.05 |
5.44 | 5.27 | 5.34 | 2,481,894 |
| 09 Jan 13 |
5.34000 +0.08 |
5.42 | 5.24 | 5.25 | 2,644,402 |
| 08 Jan 13 |
5.26000 +0.04 |
5.34 | 5.21 | 5.21 | 2,684,980 |
| 07 Jan 13 |
5.22000 +0.04 |
5.25 | 5.12 | 5.13 | 2,065,541 |
| 04 Jan 13 |
5.18000 -0.27 |
5.39 | 5.18 | 5.39 | 2,617,060 |
| 31 Dec 12 |
5.45000 +0.08 |
5.49 | 5.39 | 5.44 | 3,396,618 |
| 28 Dec 12 |
5.37000 +0.07 |
5.38 | 5.23 | 5.32 | 2,837,046 |
| 27 Dec 12 |
5.30000 +0.04 |
5.43 | 5.23 | 5.28 | 4,479,474 |
| 26 Dec 12 |
5.26000 -0.02 |
5.30 | 5.16 | 5.27 | 4,267,949 |
| 25 Dec 12 |
5.28000 +0.07 |
5.30 | 5.15 | 5.18 | 3,390,257 |
| 24 Dec 12 |
5.21000 -0.17 |
5.38 | 5.15 | 5.35 | 3,686,708 |
| 21 Dec 12 |
5.38000 -0.08 |
5.52 | 5.36 | 5.47 | 3,139,556 |
| 20 Dec 12 |
5.46000 +0.19 |
5.53 | 5.19 | 5.22 | 5,641,962 |
| 19 Dec 12 |
5.27000 +0.05 |
5.36 | 5.20 | 5.20 | 2,790,638 |
| 18 Dec 12 |
5.22000 +0.06 |
5.34 | 5.12 | 5.16 | 3,778,735 |
| 17 Dec 12 |
5.16000 -0.04 |
5.25 | 5.11 | 5.13 | 3,268,232 |
| 14 Dec 12 |
5.20000 +0.16 |
5.21 | 5.00 | 5.04 | 3,303,113 |
| 13 Dec 12 |
5.04000 +0.04 |
5.18 | 4.95 | 4.99 | 3,006,392 |
| 12 Dec 12 |
5.00000 +0.03 |
5.04 | 4.84 | 4.97 | 2,221,357 |
| 11 Dec 12 |
4.97000 -0.01 |
5.10 | 4.91 | 4.95 | 2,385,449 |
| 10 Dec 12 |
4.98000 +0.08 |
5.02 | 4.81 | 4.88 | 2,728,104 |
| 07 Dec 12 |
4.90000 +0.21 |
4.91 | 4.69 | 4.69 | 3,437,996 |
| 06 Dec 12 |
4.69000 -0.03 |
4.76 | 4.68 | 4.68 | 1,372,944 |
| 05 Dec 12 |
4.72000 +0.16 |
4.79 | 4.67 | 4.78 | 4,611,492 |
| 04 Dec 12 |
4.56000 +0.22 |
4.56 | 4.56 | 4.56 | 796,492 |
| 03 Dec 12 |
4.34000 -0.21 |
4.52 | 4.34 | 4.40 | 1,308,554 |
| 30 Nov 12 |
4.55000 +0.10 |
4.56 | 4.40 | 4.46 | 1,242,311 |
| 29 Nov 12 |
4.45000 -0.16 |
4.64 | 4.43 | 4.61 | 1,938,776 |
| 28 Nov 12 |
4.61000 -0.24 |
4.84 | 4.61 | 4.84 | 2,485,018 |
| 27 Nov 12 |
4.85000 -0.25 |
5.13 | 4.85 | 5.13 | 2,412,218 |
| 26 Nov 12 |
5.10000 -0.14 |
5.29 | 5.08 | 5.25 | 1,710,726 |
| 23 Nov 12 |
5.24000 -0.02 |
5.31 | 5.22 | 5.22 | 1,551,110 |
| 22 Nov 12 |
5.26000 +0.02 |
5.35 | 5.18 | 5.24 | 2,239,392 |
| 21 Nov 12 |
5.24000 +0.07 |
5.27 | 5.12 | 5.15 | 1,592,171 |
| 20 Nov 12 |
5.17000 +0.00 |
5.30 | 5.12 | 5.24 | 1,556,609 |
| 19 Nov 12 |
5.17000 +0.09 |
5.19 | 5.03 | 5.12 | 1,553,475 |
| 16 Nov 12 |
5.08000 -0.05 |
5.16 | 5.02 | 5.08 | 1,545,633 |
| 15 Nov 12 |
5.13000 -0.22 |
5.29 | 5.10 | 5.29 | 2,060,250 |
| 14 Nov 12 |
5.35000 +0.15 |
5.46 | 5.20 | 5.23 | 2,714,419 |
| 13 Nov 12 |
5.20000 -0.16 |
5.33 | 5.18 | 5.29 | 2,221,587 |
| 12 Nov 12 |
5.36000 -0.01 |
5.41 | 5.27 | 5.36 | 1,966,297 |
| 09 Nov 12 |
5.37000 +0.05 |
5.47 | 5.20 | 5.20 | 3,491,895 |
| 08 Nov 12 |
5.32000 -0.28 |
5.60 | 5.32 | 5.54 | 4,282,802 |
| 07 Nov 12 |
5.60000 -0.05 |
5.78 | 5.53 | 5.62 | 3,688,833 |
| 06 Nov 12 |
5.65000 -0.13 |
5.89 | 5.56 | 5.88 | 6,128,965 |
| 05 Nov 12 |
5.78000 +0.28 |
5.78 | 5.41 | 5.48 | 7,005,764 |
| 02 Nov 12 |
5.50000 +0.18 |
5.58 | 5.33 | 5.33 | 6,208,880 |
| 01 Nov 12 |
5.32000 +0.08 |
5.35 | 5.21 | 5.24 | 3,258,110 |
| 31 Oct 12 |
5.24000 -0.11 |
5.39 | 5.19 | 5.35 | 3,149,488 |
| 30 Oct 12 |
5.35000 -0.02 |
5.51 | 5.32 | 5.36 | 3,080,312 |
| 29 Oct 12 |
5.37000 +0.03 |
5.41 | 5.16 | 5.34 | 3,411,209 |
| 26 Oct 12 |
5.34000 -0.28 |
5.67 | 5.34 | 5.55 | 7,345,103 |
| 25 Oct 12 |
5.62000 -0.27 |
6.06 | 5.60 | 5.94 | 11,639,018 |
| 24 Oct 12 |
5.89000 +0.28 |
5.89 | 5.80 | 5.89 | 7,835,051 |
| 23 Oct 12 |
5.61000 +0.27 |
5.61 | 5.61 | 5.61 | 402,691 |
| 22 Oct 12 |
5.34000 +0.25 |
5.34 | 5.34 | 5.34 | 363,212 |
| 13 Sep 12 |
5.09000 +0.00 |
5.29 | 5.06 | 5.11 | 4,623,717 |
| 12 Sep 12 |
5.09000 +0.03 |
5.15 | 5.05 | 5.06 | 4,228,593 |
| 11 Sep 12 |
5.06000 -0.01 |
5.12 | 4.96 | 5.04 | 3,260,065 |
| 10 Sep 12 |
5.07000 +0.00 |
5.20 | 4.90 | 5.07 | 5,007,913 |
| 07 Sep 12 |
5.07000 +0.11 |
5.15 | 4.94 | 4.97 | 6,331,291 |
| 06 Sep 12 |
4.96000 +0.06 |
5.04 | 4.85 | 4.92 | 3,592,995 |
| 05 Sep 12 |
4.90000 -0.03 |
5.01 | 4.81 | 4.90 | 3,679,902 |
| 04 Sep 12 |
4.93000 +0.13 |
5.04 | 4.80 | 4.81 | 6,714,876 |
| 03 Sep 12 |
4.80000 +0.09 |
4.85 | 4.70 | 4.85 | 3,211,957 |
| 31 Aug 12 |
4.71000 +0.12 |
4.77 | 4.54 | 4.54 | 2,604,869 |
| 30 Aug 12 |
4.59000 -0.19 |
4.77 | 4.54 | 4.76 | 3,766,305 |
| 29 Aug 12 |
4.78000 +0.09 |
4.87 | 4.68 | 4.71 | 4,763,913 |
| 28 Aug 12 |
4.69000 +0.01 |
4.79 | 4.60 | 4.60 | 2,949,119 |
| 27 Aug 12 |
4.68000 -0.15 |
4.81 | 4.59 | 4.67 | 4,398,749 |
| 24 Aug 12 |
4.83000 -0.25 |
5.05 | 4.83 | 5.00 | 8,566,746 |
| 23 Aug 12 |
5.08000 +0.24 |
5.08 | 4.83 | 4.88 | 6,832,700 |
| 22 Aug 12 |
4.84000 +0.12 |
4.92 | 4.71 | 4.72 | 6,188,027 |
| 21 Aug 12 |
4.72000 +0.01 |
4.75 | 4.67 | 4.72 | 3,675,545 |
| 20 Aug 12 |
4.71000 +0.21 |
4.73 | 4.40 | 4.49 | 5,709,653 |
| 17 Aug 12 |
4.50000 +0.04 |
4.55 | 4.40 | 4.43 | 2,916,494 |
| 16 Aug 12 |
4.46000 -0.04 |
4.52 | 4.29 | 4.44 | 3,233,290 |
| 15 Aug 12 |
4.50000 -0.01 |
4.67 | 4.48 | 4.56 | 4,741,476 |
| 14 Aug 12 |
4.51000 -0.15 |
4.69 | 4.43 | 4.66 | 5,308,599 |
| 13 Aug 12 |
4.66000 -0.06 |
4.82 | 4.64 | 4.69 | 4,353,005 |
| 10 Aug 12 |
4.72000 -0.02 |
4.77 | 4.65 | 4.71 | 3,037,765 |
| 09 Aug 12 |
4.74000 +0.03 |
4.82 | 4.65 | 4.74 | 3,877,771 |
| 08 Aug 12 |
4.71000 +0.04 |
4.87 | 4.64 | 4.64 | 5,796,850 |
| 07 Aug 12 |
4.67000 +0.13 |
4.75 | 4.51 | 4.54 | 7,444,870 |
| 06 Aug 12 |
4.54000 +0.04 |
4.57 | 4.39 | 4.42 | 6,156,220 |
| 03 Aug 12 |
4.50000 -0.10 |
4.58 | 4.37 | 4.48 | 9,986,570 |
| 02 Aug 12 |
4.60000 -0.24 |
4.84 | 4.60 | 4.61 | 4,475,176 |
| 01 Aug 12 |
4.84000 -0.25 |
4.84 | 4.84 | 4.84 | 1,131,100 |
| 31 Jul 12 |
5.09000 -0.27 |
5.09 | 5.09 | 5.09 | 91,300 |
| 30 Jul 12 |
5.36000 -0.28 |
5.36 | 5.36 | 5.36 | 337,400 |
| 27 Jul 12 |
5.64000 +0.06 |
5.68 | 5.54 | 5.59 | 1,255,578 |
| 26 Jul 12 |
5.58000 +0.02 |
5.64 | 5.52 | 5.60 | 833,097 |
| 25 Jul 12 |
5.56000 -0.12 |
5.67 | 5.51 | 5.66 | 1,284,255 |
| 24 Jul 12 |
5.68000 +0.05 |
5.71 | 5.53 | 5.56 | 1,417,510 |
| 23 Jul 12 |
5.63000 +0.01 |
5.80 | 5.46 | 5.59 | 1,572,032 |
| 20 Jul 12 |
5.62000 -0.07 |
5.72 | 5.61 | 5.62 | 1,137,006 |
| 19 Jul 12 |
5.69000 +0.12 |
5.74 | 5.53 | 5.56 | 1,634,055 |
| 18 Jul 12 |
5.57000 +0.04 |
5.58 | 5.41 | 5.50 | 1,362,843 |
| 17 Jul 12 |
5.53000 -0.07 |
5.58 | 5.36 | 5.58 | 1,886,537 |
| 16 Jul 12 |
5.60000 -0.25 |
5.84 | 5.56 | 5.77 | 1,538,770 |
| 13 Jul 12 |
5.85000 +0.03 |
5.86 | 5.75 | 5.82 | 1,368,749 |
| 12 Jul 12 |
5.82000 +0.01 |
5.86 | 5.73 | 5.78 | 1,357,174 |
| 11 Jul 12 |
5.81000 +0.19 |
5.81 | 5.64 | 5.69 | 2,158,962 |
| 10 Jul 12 |
5.62000 +0.00 |
5.69 | 5.49 | 5.53 | 905,501 |
| 09 Jul 12 |
5.62000 -0.15 |
5.76 | 5.59 | 5.76 | 1,678,161 |
| 06 Jul 12 |
5.77000 +0.17 |
5.81 | 5.55 | 5.61 | 1,970,732 |
| 05 Jul 12 |
5.60000 -0.26 |
5.85 | 5.59 | 5.80 | 1,825,948 |
| 04 Jul 12 |
5.86000 -0.05 |
5.94 | 5.82 | 5.89 | 1,448,689 |
| 03 Jul 12 |
5.91000 -0.08 |
6.04 | 5.90 | 6.00 | 1,744,700 |
| 02 Jul 12 |
5.99000 +0.29 |
5.99 | 5.71 | 5.80 | 3,102,911 |
| 29 Jun 12 |
5.70000 -0.06 |
5.75 | 5.60 | 5.74 | 2,276,381 |
| 28 Jun 12 |
5.76000 -0.14 |
5.97 | 5.75 | 5.87 | 1,607,414 |
| 27 Jun 12 |
5.90000 -0.14 |
6.06 | 5.86 | 6.06 | 1,879,457 |
| 26 Jun 12 |
6.04000 +0.01 |
6.12 | 5.94 | 6.03 | 1,863,137 |
| 25 Jun 12 |
6.03000 -0.25 |
6.36 | 5.97 | 6.28 | 2,735,409 |
| 21 Jun 12 |
6.28000 -0.24 |
6.50 | 6.24 | 6.49 | 2,124,497 |
| 20 Jun 12 |
6.52000 -0.07 |
6.64 | 6.42 | 6.61 | 3,156,446 |
| 19 Jun 12 |
6.59000 +0.07 |
6.65 | 6.50 | 6.51 | 3,209,428 |
| 18 Jun 12 |
6.52000 -0.01 |
6.60 | 6.41 | 6.50 | 2,957,027 |
| 15 Jun 12 |
6.53000 +0.16 |
6.68 | 6.37 | 6.45 | 4,097,041 |
| 13 Jun 12 |
6.37000 +0.05 |
6.48 | 6.28 | 6.35 | 2,144,269 |
| 12 Jun 12 |
6.32000 +0.01 |
6.35 | 6.19 | 6.30 | 1,771,858 |
| 11 Jun 12 |
6.31000 +0.03 |
6.33 | 6.19 | 6.25 | 1,824,160 |
| 08 Jun 12 |
6.28000 -0.14 |
6.48 | 6.21 | 6.47 | 3,484,385 |
| 07 Jun 12 |
6.42000 -0.09 |
6.63 | 6.41 | 6.63 | 3,667,906 |
| 06 Jun 12 |
6.51000 +0.21 |
6.53 | 6.25 | 6.35 | 4,632,566 |
| 05 Jun 12 |
6.30000 +0.05 |
6.35 | 6.15 | 6.27 | 3,199,416 |
| 04 Jun 12 |
6.25000 -0.26 |
6.50 | 6.18 | 6.40 | 3,746,230 |
| 01 Jun 12 |
6.51000 -0.05 |
6.58 | 6.42 | 6.51 | 4,047,120 |
| 31 May 12 |
6.56000 +0.18 |
6.66 | 6.35 | 6.40 | 9,741,887 |
| 30 May 12 |
6.38000 +0.08 |
6.58 | 6.30 | 6.58 | 12,153,544 |
| 29 May 12 |
6.30000 +0.30 |
6.30 | 6.30 | 6.30 | 1,382,470 |
| 28 May 12 |
6.00000 +0.29 |
6.00 | 5.75 | 5.81 | 3,788,157 |
| 25 May 12 |
5.71000 -0.27 |
6.01 | 5.70 | 5.95 | 6,020,334 |
| 24 May 12 |
5.98000 -0.11 |
6.06 | 5.95 | 6.03 | 3,860,590 |
| 23 May 12 |
6.09000 -0.14 |
6.22 | 5.98 | 6.19 | 5,216,567 |
| 22 May 12 |
6.23000 -0.15 |
6.30 | 6.09 | 6.18 | 5,028,417 |
| 18 May 12 |
6.38000 +0.15 |
6.46 | 6.06 | 6.18 | 8,656,375 |
| 17 May 12 |
6.23000 +0.02 |
6.26 | 6.15 | 6.20 | 3,540,633 |
| 16 May 12 |
6.21000 -0.01 |
6.26 | 6.13 | 6.17 | 3,716,723 |
| 15 May 12 |
6.22000 -0.25 |
6.41 | 6.15 | 6.40 | 7,088,516 |
| 14 May 12 |
6.47000 -0.19 |
6.70 | 6.46 | 6.69 | 7,244,277 |
| 11 May 12 |
6.66000 +0.00 |
6.71 | 6.61 | 6.66 | 5,213,211 |
| 10 May 12 |
6.66000 +0.05 |
6.72 | 6.61 | 6.62 | 4,857,021 |
| 09 May 12 |
6.61000 -0.16 |
6.68 | 6.57 | 6.66 | 8,565,857 |
| 08 May 12 |
6.77000 -0.18 |
6.90 | 6.60 | 6.60 | 15,802,545 |
| 07 May 12 |
6.95000 -0.37 |
6.95 | 6.95 | 6.95 | 674,100 |
| 04 May 12 |
7.32000 -0.39 |
7.32 | 7.32 | 7.32 | 505,400 |
| 03 May 12 |
7.71000 -0.41 |
7.71 | 7.71 | 7.71 | 283,600 |
| 27 Apr 12 |
8.12000 -0.25 |
8.26 | 8.05 | 8.26 | 3,946,122 |
| 26 Apr 12 |
8.37000 +0.31 |
8.75 | 8.01 | 8.03 | 7,433,032 |
| 25 Apr 12 |
8.06000 +0.11 |
8.08 | 7.83 | 7.92 | 2,263,579 |
| 24 Apr 12 |
7.95000 -0.18 |
8.24 | 7.70 | 8.05 | 3,805,497 |
| 23 Apr 12 |
8.13000 -0.37 |
8.48 | 8.11 | 8.47 | 4,869,566 |
| 20 Apr 12 |
8.50000 +0.10 |
8.56 | 8.34 | 8.38 | 5,717,182 |
| 19 Apr 12 |
8.40000 +0.00 |
8.48 | 8.23 | 8.40 | 3,691,148 |
| 18 Apr 12 |
8.40000 +0.12 |
8.41 | 8.11 | 8.27 | 5,672,255 |
| 17 Apr 12 |
8.28000 -0.03 |
8.58 | 8.18 | 8.19 | 5,185,464 |
| 16 Apr 12 |
8.31000 +0.04 |
8.34 | 8.07 | 8.20 | 4,439,911 |
| 13 Apr 12 |
8.27000 +0.08 |
8.35 | 8.05 | 8.21 | 4,932,035 |
| 12 Apr 12 |
8.19000 +0.06 |
8.24 | 8.01 | 8.18 | 5,164,104 |
| 11 Apr 12 |
8.13000 -0.12 |
8.20 | 7.96 | 8.08 | 4,468,040 |
| 10 Apr 12 |
8.25000 +0.09 |
8.26 | 7.73 | 7.93 | 5,547,561 |
| 09 Apr 12 |
8.16000 -0.02 |
8.68 | 8.14 | 8.32 | 9,787,969 |
| 06 Apr 12 |
8.18000 +0.74 |
8.18 | 7.62 | 7.65 | 4,854,602 |
| 30 Mar 12 |
7.44000 +0.06 |
7.56 | 7.34 | 7.38 | 1,900,400 |
| 29 Mar 12 |
7.38000 -0.34 |
7.66 | 7.33 | 7.66 | 2,421,154 |
| 28 Mar 12 |
7.72000 -0.45 |
8.19 | 7.70 | 8.15 | 2,847,553 |
| 27 Mar 12 |
8.17000 +0.03 |
8.38 | 8.11 | 8.16 | 2,425,367 |
| 26 Mar 12 |
8.14000 -0.25 |
8.38 | 8.03 | 8.25 | 3,506,472 |
| 23 Mar 12 |
8.39000 -0.25 |
8.61 | 8.36 | 8.61 | 2,665,247 |
| 22 Mar 12 |
8.64000 -0.15 |
8.75 | 8.61 | 8.70 | 2,492,616 |
| 21 Mar 12 |
8.79000 +0.09 |
8.87 | 8.60 | 8.73 | 3,115,915 |
| 20 Mar 12 |
8.70000 -0.38 |
9.00 | 8.68 | 9.00 | 5,056,166 |
| 19 Mar 12 |
9.08000 +0.24 |
9.15 | 8.68 | 8.84 | 4,568,862 |
| 16 Mar 12 |
8.84000 +0.14 |
8.94 | 8.60 | 8.69 | 3,816,013 |
| 15 Mar 12 |
8.70000 -0.34 |
9.09 | 8.30 | 9.00 | 6,471,857 |
| 14 Mar 12 |
9.04000 -0.59 |
9.65 | 9.00 | 9.64 | 8,676,214 |
| 13 Mar 12 |
9.63000 -0.03 |
9.70 | 9.47 | 9.66 | 5,555,354 |
| 12 Mar 12 |
9.66000 -0.15 |
9.81 | 9.57 | 9.81 | 6,022,315 |
| 09 Mar 12 |
9.81000 +0.17 |
9.97 | 9.70 | 9.71 | 5,807,867 |
| 08 Mar 12 |
9.64000 +0.07 |
9.70 | 9.51 | 9.51 | 5,851,229 |
| 07 Mar 12 |
9.57000 -0.29 |
9.86 | 9.38 | 9.66 | 8,094,199 |
| 06 Mar 12 |
9.86000 -0.14 |
10.58 | 9.72 | 10.18 | 16,542,916 |
| 05 Mar 12 |
10.00000 +0.24 |
10.16 | 9.65 | 9.80 | 13,982,156 |
| 02 Mar 12 |
9.76000 +0.31 |
9.86 | 9.36 | 9.43 | 14,051,530 |
| 01 Mar 12 |
9.45000 +0.33 |
9.49 | 9.03 | 9.08 | 9,058,252 |
| 29 Feb 12 |
9.12000 -0.34 |
9.44 | 9.10 | 9.44 | 9,688,265 |
| 28 Feb 12 |
9.46000 +0.47 |
9.69 | 8.95 | 9.00 | 18,656,432 |
| 27 Feb 12 |
8.99000 +0.00 |
9.27 | 8.93 | 8.93 | 11,378,208 |
| 24 Feb 12 |
8.99000 +0.02 |
9.00 | 8.80 | 8.97 | 7,981,937 |
| 23 Feb 12 |
8.97000 +0.03 |
9.07 | 8.81 | 8.90 | 7,630,583 |
| 22 Feb 12 |
8.94000 +0.09 |
8.96 | 8.71 | 8.76 | 7,606,531 |
| 21 Feb 12 |
8.85000 +0.12 |
8.98 | 8.60 | 8.85 | 6,138,152 |
| 20 Feb 12 |
8.73000 +0.10 |
8.90 | 8.67 | 8.81 | 4,997,198 |
| 17 Feb 12 |
8.63000 -0.17 |
8.84 | 8.50 | 8.76 | 4,886,290 |
| 16 Feb 12 |
8.80000 -0.11 |
9.05 | 8.70 | 8.90 | 8,919,204 |
| 15 Feb 12 |
8.91000 +0.13 |
8.92 | 8.66 | 8.78 | 6,770,957 |
| 14 Feb 12 |
8.78000 -0.16 |
8.95 | 8.69 | 8.94 | 5,384,537 |
| 13 Feb 12 |
8.94000 -0.07 |
8.97 | 8.67 | 8.73 | 10,141,324 |
| 10 Feb 12 |
9.01000 +0.47 |
9.27 | 8.31 | 8.44 | 17,004,662 |
| 09 Feb 12 |
8.54000 +0.13 |
8.66 | 8.30 | 8.40 | 11,157,208 |
| 08 Feb 12 |
8.41000 +0.18 |
8.45 | 8.13 | 8.23 | 7,786,306 |
| 07 Feb 12 |
8.23000 -0.31 |
8.42 | 8.17 | 8.41 | 6,392,682 |
| 06 Feb 12 |
8.54000 +0.10 |
8.58 | 8.25 | 8.36 | 11,125,934 |
| 03 Feb 12 |
8.44000 +0.22 |
8.71 | 8.24 | 8.70 | 18,066,500 |
| 02 Feb 12 |
8.22000 +0.75 |
8.22 | 7.62 | 7.63 | 7,033,058 |
| 01 Feb 12 |
7.47000 -0.12 |
7.73 | 7.40 | 7.51 | 4,690,838 |
| 31 Jan 12 |
7.59000 -0.23 |
7.82 | 7.28 | 7.82 | 5,910,373 |
| 30 Jan 12 |
7.82000 -0.23 |
8.12 | 7.80 | 8.08 | 4,072,682 |
| 20 Jan 12 |
8.05000 +0.22 |
8.25 | 7.90 | 7.90 | 6,881,226 |
| 19 Jan 12 |
7.83000 -0.07 |
8.05 | 7.66 | 7.81 | 4,184,386 |
| 18 Jan 12 |
7.90000 -0.38 |
8.30 | 7.79 | 8.25 | 7,695,860 |
| 17 Jan 12 |
8.28000 +0.50 |
8.29 | 7.46 | 7.75 | 9,190,227 |
| 16 Jan 12 |
7.78000 -0.09 |
8.11 | 7.63 | 7.63 | 5,011,086 |
| 13 Jan 12 |
7.87000 -0.30 |
8.29 | 7.67 | 8.11 | 8,317,603 |
| 12 Jan 12 |
8.17000 -0.13 |
8.27 | 7.97 | 8.09 | 9,469,588 |
| 11 Jan 12 |
8.30000 +0.62 |
8.45 | 7.80 | 7.90 | 19,285,480 |
| 10 Jan 12 |
7.68000 +0.70 |
7.68 | 7.03 | 7.03 | 6,409,215 |
| 09 Jan 12 |
6.98000 +0.28 |
6.99 | 6.46 | 6.65 | 4,819,692 |
| 06 Jan 12 |
6.70000 +0.30 |
6.75 | 6.07 | 6.31 | 4,598,610 |
| 05 Jan 12 |
6.40000 -0.71 |
7.05 | 6.40 | 7.00 | 5,207,805 |
| 04 Jan 12 |
7.11000 -0.12 |
7.34 | 7.05 | 7.25 | 6,204,680 |
| 30 Dec 11 |
7.23000 +0.05 |
7.34 | 7.01 | 7.15 | 6,865,625 |
| 29 Dec 11 |
7.18000 +0.34 |
7.24 | 6.61 | 6.80 | 8,196,189 |
| 28 Dec 11 |
6.84000 -0.07 |
6.91 | 6.28 | 6.47 | 7,775,896 |
| 26 Dec 11 |
6.91000 +0.63 |
6.91 | 6.22 | 6.28 | 8,222,543 |
| 23 Dec 11 |
6.28000 +0.11 |
6.39 | 6.01 | 6.14 | 3,087,075 |
| 22 Dec 11 |
6.17000 -0.26 |
6.32 | 5.94 | 6.29 | 3,404,708 |
| 21 Dec 11 |
6.43000 -0.29 |
6.82 | 6.40 | 6.69 | 2,548,738 |
| 20 Dec 11 |
6.72000 +0.04 |
6.84 | 6.50 | 6.61 | 3,392,768 |
| 19 Dec 11 |
6.68000 -0.24 |
6.80 | 6.33 | 6.80 | 4,159,371 |
| 16 Dec 11 |
6.92000 -0.04 |
6.93 | 6.56 | 6.62 | 5,179,956 |
| 15 Dec 11 |
6.96000 -0.77 |
7.50 | 6.96 | 7.50 | 6,760,589 |
| 14 Dec 11 |
7.73000 -0.75 |
8.34 | 7.63 | 7.88 | 5,301,359 |
| 13 Dec 11 |
8.48000 -0.46 |
9.01 | 8.40 | 9.00 | 1,695,105 |
| 12 Dec 11 |
8.94000 -0.13 |
9.22 | 8.90 | 9.08 | 919,850 |
| 09 Dec 11 |
9.07000 -0.17 |
9.23 | 9.05 | 9.11 | 762,044 |
| 08 Dec 11 |
9.24000 +0.14 |
9.40 | 8.85 | 9.09 | 1,920,505 |
| 07 Dec 11 |
9.10000 +0.06 |
9.13 | 8.95 | 9.00 | 743,670 |
| 06 Dec 11 |
9.04000 -0.14 |
9.29 | 8.90 | 9.19 | 1,378,446 |
| 05 Dec 11 |
9.18000 -0.52 |
9.68 | 9.17 | 9.68 | 2,178,789 |
| 02 Dec 11 |
9.70000 -0.49 |
10.08 | 9.60 | 10.05 | 2,962,832 |
| 01 Dec 11 |
10.19000 +0.41 |
10.31 | 9.85 | 10.01 | 5,192,324 |
| 30 Nov 11 |
9.78000 -0.52 |
10.20 | 9.55 | 10.16 | 5,009,959 |
| 29 Nov 11 |
10.30000 +0.58 |
10.40 | 9.80 | 9.86 | 7,869,326 |
| 28 Nov 11 |
9.72000 +0.26 |
9.80 | 9.44 | 9.44 | 2,467,696 |
| 25 Nov 11 |
9.46000 -0.30 |
9.81 | 9.40 | 9.80 | 1,325,324 |
| 24 Nov 11 |
9.76000 +0.00 |
9.99 | 9.51 | 9.66 | 2,513,775 |
| 23 Nov 11 |
9.76000 +0.28 |
9.95 | 9.49 | 9.49 | 3,941,889 |
| 22 Nov 11 |
9.48000 -0.02 |
9.55 | 9.37 | 9.46 | 1,094,112 |
| 21 Nov 11 |
9.50000 +0.08 |
9.51 | 9.32 | 9.42 | 1,117,865 |
| 18 Nov 11 |
9.42000 -0.35 |
9.77 | 9.31 | 9.77 | 1,883,091 |
| 17 Nov 11 |
9.77000 -0.17 |
10.06 | 9.72 | 9.97 | 1,619,341 |
| 16 Nov 11 |
9.94000 -0.38 |
10.36 | 9.83 | 10.26 | 2,489,874 |
| 15 Nov 11 |
10.32000 +0.00 |
10.35 | 10.18 | 10.31 | 2,100,102 |
| 14 Nov 11 |
10.32000 +0.21 |
10.43 | 10.14 | 10.17 | 2,296,978 |
| 11 Nov 11 |
10.11000 -0.01 |
10.18 | 9.99 | 10.11 | 1,568,103 |
| 10 Nov 11 |
10.12000 -0.20 |
10.30 | 10.10 | 10.16 | 2,180,947 |
| 09 Nov 11 |
10.32000 +0.19 |
10.36 | 10.13 | 10.13 | 2,269,382 |
| 08 Nov 11 |
10.13000 -0.36 |
10.46 | 10.10 | 10.36 | 3,378,455 |
| 07 Nov 11 |
10.49000 -0.17 |
10.62 | 10.40 | 10.54 | 4,072,324 |
| 04 Nov 11 |
10.66000 +0.53 |
10.87 | 10.01 | 10.15 | 9,431,350 |
| 03 Nov 11 |
10.13000 +0.11 |
10.55 | 10.10 | 10.14 | 7,263,965 |
| 02 Nov 11 |
10.02000 +0.07 |
10.03 | 9.63 | 9.86 | 3,280,052 |
| 01 Nov 11 |
9.95000 -0.10 |
10.28 | 9.87 | 9.90 | 4,181,428 |
| 31 Oct 11 |
10.05000 +0.07 |
10.28 | 9.82 | 9.95 | 5,110,940 |
| 28 Oct 11 |
9.98000 -0.02 |
10.05 | 9.72 | 9.84 | 7,522,985 |
| 27 Oct 11 |
10.00000 +0.68 |
10.05 | 9.21 | 9.24 | 7,125,875 |
| 26 Oct 11 |
9.32000 +0.12 |
9.40 | 9.02 | 9.13 | 4,142,119 |
| 25 Oct 11 |
9.20000 +0.13 |
9.23 | 8.91 | 9.07 | 2,163,712 |
| 24 Oct 11 |
9.07000 -0.03 |
9.26 | 8.77 | 9.10 | 2,122,431 |
| 21 Oct 11 |
9.10000 -0.23 |
9.39 | 9.10 | 9.31 | 771,009 |
| 20 Oct 11 |
9.33000 -0.52 |
9.84 | 9.20 | 9.80 | 1,729,418 |
| 19 Oct 11 |
9.85000 -0.18 |
10.10 | 9.82 | 9.99 | 1,358,373 |
| 18 Oct 11 |
10.03000 -0.11 |
10.34 | 10.00 | 10.10 | 2,595,262 |
| 17 Oct 11 |
10.14000 -0.02 |
10.35 | 10.08 | 10.25 | 1,637,096 |
| 14 Oct 11 |
10.16000 -0.12 |
10.28 | 10.03 | 10.22 | 1,562,848 |
| 13 Oct 11 |
10.28000 +0.20 |
10.29 | 10.01 | 10.02 | 2,348,148 |
| 12 Oct 11 |
10.08000 +0.18 |
10.14 | 9.75 | 9.80 | 2,038,524 |
| 11 Oct 11 |
9.90000 -0.21 |
10.35 | 9.78 | 10.23 | 1,350,332 |
| 10 Oct 11 |
10.11000 +0.00 |
10.15 | 9.81 | 10.11 | 930,182 |
| 30 Sep 11 |
10.11000 -0.09 |
10.31 | 9.77 | 10.21 | 1,531,278 |
| 29 Sep 11 |
10.20000 -0.19 |
10.60 | 10.19 | 10.28 | 1,357,281 |
| 28 Sep 11 |
10.39000 -0.04 |
10.58 | 10.28 | 10.35 | 854,305 |
| 27 Sep 11 |
10.43000 +0.01 |
10.60 | 10.39 | 10.45 | 925,475 |
| 26 Sep 11 |
10.42000 -0.09 |
10.68 | 10.38 | 10.51 | 779,761 |
| 23 Sep 11 |
10.51000 -0.02 |
10.80 | 10.21 | 10.50 | 1,310,634 |
| 22 Sep 11 |
10.53000 -0.33 |
10.90 | 10.52 | 10.78 | 1,576,030 |
| 21 Sep 11 |
10.86000 +0.29 |
10.93 | 10.40 | 10.56 | 1,749,265 |
| 20 Sep 11 |
10.57000 -0.09 |
10.67 | 10.40 | 10.66 | 856,810 |
| 19 Sep 11 |
10.66000 -0.31 |
10.87 | 10.61 | 10.87 | 1,117,813 |
| 16 Sep 11 |
10.97000 -0.05 |
11.15 | 10.92 | 11.01 | 1,234,908 |
| 15 Sep 11 |
11.02000 +0.06 |
11.11 | 10.82 | 10.96 | 1,398,492 |
| 14 Sep 11 |
10.96000 +0.07 |
11.06 | 10.81 | 11.04 | 797,515 |
| 13 Sep 11 |
10.89000 -0.30 |
11.04 | 10.80 | 11.00 | 1,166,675 |
| 09 Sep 11 |
11.19000 +0.13 |
11.40 | 11.06 | 11.09 | 1,598,553 |
| 08 Sep 11 |
11.06000 -0.18 |
11.31 | 11.05 | 11.26 | 1,291,210 |
| 07 Sep 11 |
11.24000 +0.21 |
11.24 | 11.02 | 11.02 | 1,210,366 |
| 06 Sep 11 |
11.03000 +0.08 |
11.07 | 10.80 | 10.85 | 904,220 |
| 05 Sep 11 |
10.95000 -0.38 |
11.17 | 10.94 | 11.17 | 1,798,738 |
| 02 Sep 11 |
11.33000 -0.24 |
11.56 | 11.20 | 11.56 | 2,075,824 |
| 01 Sep 11 |
11.57000 -0.02 |
11.67 | 11.40 | 11.56 | 2,765,658 |
| 31 Aug 11 |
11.59000 -0.56 |
11.90 | 11.29 | 11.90 | 5,537,989 |
| 30 Aug 11 |
12.15000 -0.17 |
12.59 | 12.14 | 12.40 | 3,527,392 |
| 29 Aug 11 |
12.32000 +0.09 |
12.49 | 12.08 | 12.20 | 3,690,714 |
| 26 Aug 11 |
12.23000 -0.07 |
12.29 | 12.15 | 12.22 | 2,000,801 |
| 25 Aug 11 |
12.30000 +0.23 |
12.30 | 12.07 | 12.07 | 3,415,693 |
| 24 Aug 11 |
12.07000 -0.06 |
12.30 | 12.04 | 12.15 | 2,298,298 |
| 23 Aug 11 |
12.13000 +0.32 |
12.16 | 11.78 | 11.90 | 2,294,784 |
| 22 Aug 11 |
11.81000 +0.09 |
12.18 | 11.69 | 11.78 | 2,996,450 |
| 19 Aug 11 |
11.72000 -0.30 |
11.87 | 11.55 | 11.80 | 1,949,755 |
| 18 Aug 11 |
12.02000 -0.09 |
12.27 | 12.00 | 12.13 | 1,663,044 |
| 17 Aug 11 |
12.11000 -0.06 |
12.34 | 12.10 | 12.31 | 2,086,993 |
| 16 Aug 11 |
12.17000 -0.17 |
12.43 | 12.13 | 12.39 | 2,085,349 |
| 15 Aug 11 |
12.34000 +0.32 |
12.39 | 12.05 | 12.05 | 2,751,482 |
| 12 Aug 11 |
12.02000 +0.06 |
12.15 | 11.95 | 12.01 | 2,751,351 |
| 11 Aug 11 |
11.96000 +0.16 |
12.02 | 11.33 | 11.50 | 3,532,066 |
| 10 Aug 11 |
11.80000 +0.07 |
12.15 | 11.78 | 11.95 | 2,802,938 |
| 09 Aug 11 |
11.73000 -0.35 |
11.97 | 11.15 | 11.68 | 3,179,988 |
| 08 Aug 11 |
12.08000 -1.08 |
12.99 | 11.84 | 12.86 | 3,385,024 |
| 05 Aug 11 |
13.16000 -0.21 |
13.26 | 12.85 | 13.06 | 2,404,019 |
| 04 Aug 11 |
13.37000 -0.10 |
13.54 | 13.24 | 13.41 | 1,824,768 |
| 03 Aug 11 |
13.47000 +0.14 |
13.60 | 13.15 | 13.36 | 2,266,719 |
| 02 Aug 11 |
13.33000 +0.11 |
13.35 | 13.09 | 13.21 | 1,923,437 |
| 01 Aug 11 |
13.22000 -0.12 |
13.37 | 13.06 | 13.31 | 1,464,714 |
| 29 Jul 11 |
13.34000 -0.13 |
13.58 | 13.02 | 13.48 | 2,517,225 |
| 28 Jul 11 |
13.47000 -0.26 |
13.70 | 13.40 | 13.62 | 1,704,037 |
| 27 Jul 11 |
13.73000 +0.16 |
13.75 | 13.55 | 13.58 | 2,093,844 |
| 26 Jul 11 |
13.57000 -0.12 |
13.78 | 13.40 | 13.65 | 1,817,761 |
| 25 Jul 11 |
13.69000 -0.38 |
14.30 | 13.30 | 14.30 | 3,261,227 |
| 22 Jul 11 |
14.07000 +0.02 |
14.20 | 13.96 | 14.03 | 1,764,007 |
| 21 Jul 11 |
14.05000 -0.32 |
14.51 | 13.96 | 14.39 | 2,969,098 |
| 20 Jul 11 |
14.37000 -0.10 |
14.55 | 14.26 | 14.47 | 3,287,984 |
| 19 Jul 11 |
14.47000 +0.16 |
14.56 | 14.16 | 14.20 | 7,582,613 |
| 18 Jul 11 |
14.31000 +0.29 |
14.47 | 13.96 | 14.02 | 6,092,818 |
| 15 Jul 11 |
14.02000 -0.06 |
14.11 | 13.88 | 14.11 | 3,254,353 |
| 14 Jul 11 |
14.08000 +0.13 |
14.16 | 13.92 | 14.00 | 2,914,312 |
| 13 Jul 11 |
13.95000 +0.31 |
14.05 | 13.61 | 13.61 | 2,497,195 |
| 12 Jul 11 |
13.64000 -0.39 |
14.06 | 13.62 | 14.06 | 2,319,132 |
| 11 Jul 11 |
14.03000 +0.06 |
14.14 | 13.82 | 13.99 | 2,438,601 |
| 08 Jul 11 |
13.97000 -0.22 |
14.27 | 13.90 | 14.25 | 3,635,060 |
| 07 Jul 11 |
14.19000 +0.26 |
14.35 | 13.81 | 13.92 | 5,967,429 |
| 06 Jul 11 |
13.93000 +0.06 |
14.04 | 13.73 | 13.86 | 2,959,561 |
| 05 Jul 11 |
13.87000 -0.15 |
13.97 | 13.79 | 13.90 | 3,535,323 |
| 04 Jul 11 |
14.02000 +0.49 |
14.17 | 13.47 | 13.50 | 5,721,311 |
| 01 Jul 11 |
13.53000 +0.03 |
13.62 | 13.39 | 13.57 | 1,940,462 |
| 30 Jun 11 |
13.50000 +0.13 |
13.65 | 13.22 | 13.25 | 2,230,347 |
| 29 Jun 11 |
13.37000 -0.26 |
13.63 | 13.30 | 13.61 | 1,874,410 |
| 28 Jun 11 |
13.63000 -0.08 |
13.71 | 13.45 | 13.71 | 2,011,449 |
| 27 Jun 11 |
13.71000 +0.20 |
13.87 | 13.51 | 13.56 | 3,505,235 |
| 24 Jun 11 |
13.51000 +0.26 |
13.60 | 13.05 | 13.05 | 3,895,676 |
| 23 Jun 11 |
13.25000 +0.11 |
13.28 | 12.80 | 13.08 | 2,063,152 |
| 22 Jun 11 |
13.14000 -0.10 |
13.29 | 13.05 | 13.26 | 866,901 |
| 21 Jun 11 |
13.24000 +0.11 |
13.30 | 13.00 | 13.14 | 888,254 |
| 20 Jun 11 |
13.13000 -0.21 |
13.47 | 13.12 | 13.36 | 1,138,709 |
| 17 Jun 11 |
13.34000 -0.17 |
13.67 | 13.25 | 13.50 | 1,340,500 |
| 16 Jun 11 |
13.51000 -0.49 |
13.94 | 13.50 | 13.79 | 2,160,848 |
| 15 Jun 11 |
14.00000 +0.39 |
14.50 | 13.61 | 13.61 | 5,001,225 |
| 14 Jun 11 |
13.61000 +0.17 |
13.71 | 13.40 | 13.43 | 1,353,414 |
| 13 Jun 11 |
13.44000 -0.03 |
13.55 | 13.34 | 13.38 | 849,631 |
| 10 Jun 11 |
13.47000 -0.04 |
13.72 | 13.33 | 13.52 | 873,399 |
| 09 Jun 11 |
13.51000 -0.42 |
13.91 | 13.49 | 13.87 | 1,234,791 |
| 08 Jun 11 |
13.93000 +0.05 |
14.03 | 13.56 | 14.03 | 1,324,722 |
| 07 Jun 11 |
13.88000 -0.04 |
13.93 | 13.73 | 13.73 | 1,249,657 |
| 03 Jun 11 |
13.92000 +0.19 |
14.29 | 13.90 | 13.99 | 1,998,503 |
| 02 Jun 11 |
13.73000 -0.37 |
13.98 | 13.58 | 13.95 | 2,086,687 |
| 01 Jun 11 |
14.10000 +0.35 |
14.23 | 13.67 | 13.77 | 2,957,781 |
| 31 May 11 |
13.75000 +0.18 |
13.76 | 13.39 | 13.55 | 1,292,222 |
| 30 May 11 |
13.57000 -0.09 |
14.00 | 13.29 | 13.29 | 2,191,394 |
| 26 May 11 |
13.66000 +0.16 |
13.81 | 13.50 | 13.50 | 1,801,199 |
| 25 May 11 |
13.50000 -0.07 |
13.80 | 13.48 | 13.57 | 902,244 |
| 24 May 11 |
13.57000 -0.43 |
13.92 | 13.20 | 13.91 | 2,032,062 |
| 23 May 11 |
14.00000 -0.09 |
14.53 | 13.98 | 14.10 | 2,695,647 |
| 20 May 11 |
14.09000 -0.18 |
14.25 | 14.02 | 14.18 | 1,410,426 |
| 19 May 11 |
14.27000 -0.14 |
14.53 | 14.20 | 14.40 | 2,331,052 |
| 18 May 11 |
14.41000 +0.16 |
14.43 | 14.15 | 14.27 | 1,499,286 |
| 17 May 11 |
14.25000 +0.12 |
14.28 | 14.03 | 14.12 | 1,048,073 |
| 16 May 11 |
14.13000 -0.02 |
14.21 | 14.06 | 14.13 | 913,861 |
| 13 May 11 |
14.15000 +0.04 |
14.19 | 13.95 | 14.06 | 1,273,052 |
| 12 May 11 |
14.11000 -0.47 |
14.58 | 14.10 | 14.58 | 1,802,144 |
| 11 May 11 |
14.58000 +0.05 |
14.74 | 14.53 | 14.53 | 1,573,318 |
| 10 May 11 |
14.53000 -0.02 |
14.57 | 14.39 | 14.56 | 932,986 |
| 09 May 11 |
14.55000 +0.21 |
14.66 | 14.27 | 14.36 | 1,289,692 |
| 06 May 11 |
14.34000 +0.03 |
14.41 | 14.09 | 14.24 | 1,067,849 |
| 05 May 11 |
14.31000 -0.10 |
14.47 | 14.17 | 14.32 | 1,220,819 |
| 04 May 11 |
14.41000 -0.13 |
14.61 | 14.31 | 14.60 | 1,832,367 |
| 03 May 11 |
14.54000 +0.40 |
14.59 | 14.20 | 14.25 | 1,737,375 |
| 29 Apr 11 |
14.14000 +0.30 |
14.20 | 13.91 | 13.94 | 1,216,103 |
| 28 Apr 11 |
13.84000 -0.28 |
14.27 | 13.81 | 14.10 | 1,481,848 |
| 27 Apr 11 |
14.12000 -0.25 |
14.47 | 14.05 | 14.37 | 1,737,492 |
| 26 Apr 11 |
14.37000 -0.31 |
14.89 | 14.30 | 14.67 | 1,846,589 |
| 25 Apr 11 |
14.68000 -0.51 |
15.16 | 14.65 | 15.16 | 2,686,305 |
| 22 Apr 11 |
15.19000 -0.16 |
15.33 | 15.13 | 15.15 | 2,094,907 |
| 21 Apr 11 |
15.35000 -0.15 |
15.59 | 15.26 | 15.50 | 2,543,982 |
| 20 Apr 11 |
15.50000 -0.33 |
15.81 | 15.38 | 15.68 | 2,768,323 |
| 19 Apr 11 |
15.83000 +0.14 |
16.12 | 15.60 | 15.69 | 4,136,050 |
| 18 Apr 11 |
15.69000 -0.02 |
15.95 | 15.50 | 15.73 | 2,455,589 |
| 15 Apr 11 |
15.71000 -0.32 |
16.01 | 15.58 | 16.01 | 3,076,592 |
| 14 Apr 11 |
16.03000 +0.43 |
16.15 | 15.50 | 15.60 | 5,420,136 |
| 13 Apr 11 |
15.60000 +0.03 |
15.61 | 15.33 | 15.57 | 1,881,452 |
| 12 Apr 11 |
15.57000 +0.17 |
15.58 | 15.25 | 15.40 | 2,260,398 |
| 11 Apr 11 |
15.40000 -0.20 |
15.76 | 15.35 | 15.61 | 2,019,692 |
| 08 Apr 11 |
15.60000 +0.20 |
15.68 | 15.27 | 15.38 | 2,241,587 |
| 07 Apr 11 |
15.40000 +0.16 |
15.47 | 14.92 | 15.24 | 3,012,984 |
| 06 Apr 11 |
15.24000 -0.35 |
15.64 | 15.16 | 15.59 | 3,065,542 |
| 01 Apr 11 |
15.59000 +0.08 |
15.70 | 15.38 | 15.48 | 1,796,212 |
| 31 Mar 11 |
15.51000 -0.25 |
15.91 | 15.50 | 15.78 | 2,740,885 |
| 30 Mar 11 |
15.76000 -0.74 |
16.55 | 15.63 | 16.41 | 4,781,761 |
| 29 Mar 11 |
16.50000 +0.10 |
16.73 | 16.28 | 16.37 | 5,642,773 |
| 28 Mar 11 |
16.40000 +0.14 |
16.58 | 16.21 | 16.25 | 4,316,778 |
| 25 Mar 11 |
16.26000 +0.06 |
16.39 | 16.15 | 16.22 | 2,264,385 |
| 24 Mar 11 |
16.20000 -0.15 |
16.41 | 16.13 | 16.34 | 2,335,865 |
| 23 Mar 11 |
16.35000 +0.39 |
16.37 | 15.88 | 16.00 | 2,800,856 |
| 22 Mar 11 |
15.96000 -0.04 |
16.14 | 15.82 | 16.10 | 1,459,641 |
| 21 Mar 11 |
16.00000 -0.24 |
16.24 | 15.96 | 16.23 | 2,634,202 |
| 18 Mar 11 |
16.24000 +0.05 |
16.46 | 16.22 | 16.39 | 2,110,959 |
| 17 Mar 11 |
16.19000 -0.09 |
16.53 | 15.85 | 16.20 | 4,178,951 |
| 16 Mar 11 |
16.28000 +0.18 |
16.36 | 16.05 | 16.05 | 3,124,539 |
| 15 Mar 11 |
16.10000 -0.40 |
16.63 | 15.82 | 16.50 | 4,950,194 |
| 14 Mar 11 |
16.50000 -0.37 |
16.81 | 16.35 | 16.68 | 4,703,925 |
| 11 Mar 11 |
16.87000 +0.06 |
17.29 | 16.51 | 16.73 | 5,650,072 |
| 10 Mar 11 |
16.81000 -0.01 |
17.14 | 16.68 | 16.80 | 4,420,036 |
| 09 Mar 11 |
16.82000 -0.15 |
17.04 | 16.75 | 16.98 | 4,367,872 |
| 08 Mar 11 |
16.97000 -0.28 |
17.17 | 16.83 | 17.01 | 4,617,975 |
| 07 Mar 11 |
17.25000 +0.15 |
17.26 | 16.82 | 17.09 | 6,409,788 |
| 04 Mar 11 |
17.10000 +0.02 |
17.30 | 16.78 | 17.30 | 5,123,181 |
| 03 Mar 11 |
17.08000 -0.61 |
17.76 | 17.05 | 17.70 | 8,417,821 |
| 02 Mar 11 |
17.69000 +0.68 |
17.79 | 16.78 | 16.96 | 16,187,853 |
| 01 Mar 11 |
17.01000 +0.12 |
17.20 | 16.78 | 16.95 | 7,152,453 |
| 28 Feb 11 |
16.89000 +0.10 |
17.15 | 16.80 | 16.80 | 6,572,755 |
| 25 Feb 11 |
16.79000 +0.16 |
17.14 | 16.50 | 16.63 | 5,895,041 |
| 24 Feb 11 |
16.63000 -0.13 |
16.75 | 16.41 | 16.68 | 4,387,667 |
| 23 Feb 11 |
16.76000 -0.18 |
16.99 | 16.30 | 16.90 | 6,814,299 |
| 22 Feb 11 |
16.94000 +0.36 |
17.19 | 16.44 | 16.59 | 16,987,888 |
| 21 Feb 11 |
16.58000 +0.49 |
16.63 | 15.91 | 16.05 | 9,723,907 |
| 18 Feb 11 |
16.09000 -0.20 |
16.34 | 16.01 | 16.34 | 5,546,089 |
| 17 Feb 11 |
16.29000 +0.28 |
16.45 | 16.02 | 16.09 | 8,911,643 |
| 16 Feb 11 |
16.01000 +0.00 |
16.05 | 15.80 | 15.94 | 5,239,762 |
| 15 Feb 11 |
16.01000 -0.10 |
16.31 | 15.88 | 16.08 | 6,903,193 |
| 14 Feb 11 |
16.11000 +0.14 |
16.15 | 15.70 | 15.98 | 6,916,522 |
| 11 Feb 11 |
15.97000 -0.31 |
16.40 | 15.78 | 16.40 | 6,088,825 |
| 10 Feb 11 |
16.28000 +1.01 |
16.42 | 15.50 | 15.50 | 10,570,257 |
| 09 Feb 11 |
15.27000 +0.39 |
15.94 | 14.68 | 14.68 | 6,411,228 |
| 01 Feb 11 |
14.88000 +0.21 |
14.91 | 14.58 | 14.69 | 2,946,122 |
| 31 Jan 11 |
14.67000 +0.31 |
14.75 | 14.30 | 14.37 | 3,032,299 |
| 28 Jan 11 |
14.36000 -0.03 |
14.44 | 14.17 | 14.20 | 2,984,903 |
| 27 Jan 11 |
14.39000 +0.59 |
14.43 | 13.61 | 13.71 | 3,557,157 |
| 26 Jan 11 |
13.80000 +0.20 |
13.88 | 13.55 | 13.55 | 1,816,527 |
| 25 Jan 11 |
13.60000 -0.58 |
14.32 | 13.53 | 14.26 | 2,434,569 |
| 24 Jan 11 |
14.18000 -0.18 |
14.78 | 14.12 | 14.51 | 2,764,269 |
| 21 Jan 11 |
14.36000 +0.22 |
14.53 | 14.00 | 14.07 | 2,983,527 |
| 20 Jan 11 |
14.14000 -0.93 |
15.06 | 14.03 | 15.06 | 3,540,064 |
| 19 Jan 11 |
15.07000 +0.31 |
15.13 | 14.63 | 14.75 | 3,819,583 |
| 18 Jan 11 |
14.76000 +0.06 |
14.83 | 14.50 | 14.61 | 1,302,186 |
| 17 Jan 11 |
14.70000 -0.48 |
15.49 | 14.66 | 15.12 | 2,604,202 |
| 14 Jan 11 |
15.18000 -0.41 |
15.70 | 15.01 | 15.70 | 2,099,983 |
| 12 Jan 11 |
15.59000 -0.08 |
15.90 | 15.46 | 15.80 | 2,440,878 |
| 11 Jan 11 |
15.67000 -0.20 |
15.80 | 15.28 | 15.55 | 2,236,413 |
| 10 Jan 11 |
15.87000 -0.56 |
16.94 | 15.80 | 16.70 | 4,342,474 |
| 07 Jan 11 |
16.43000 -0.11 |
16.75 | 16.30 | 16.55 | 3,422,674 |
| 06 Jan 11 |
16.54000 -0.52 |
16.90 | 16.50 | 16.90 | 5,120,401 |
| 05 Jan 11 |
17.06000 +0.62 |
17.12 | 16.17 | 16.41 | 6,641,431 |
| 04 Jan 11 |
16.44000 +0.47 |
16.50 | 16.05 | 16.05 | 3,762,679 |
| 31 Dec 10 |
15.97000 +0.37 |
15.99 | 15.60 | 15.60 | 2,618,635 |
| 30 Dec 10 |
15.60000 -0.09 |
15.69 | 15.40 | 15.69 | 2,232,679 |
| 29 Dec 10 |
15.69000 +0.13 |
15.78 | 15.31 | 15.50 | 1,870,970 |
| 28 Dec 10 |
15.56000 -0.15 |
16.10 | 15.26 | 15.80 | 2,767,553 |
| 27 Dec 10 |
15.71000 -0.19 |
16.40 | 15.68 | 15.90 | 3,790,726 |
| 24 Dec 10 |
15.90000 -0.53 |
16.55 | 15.62 | 16.23 | 3,571,475 |
| 23 Dec 10 |
16.43000 -0.93 |
17.33 | 16.38 | 17.10 | 8,258,073 |
| 22 Dec 10 |
17.36000 -0.20 |
17.88 | 17.18 | 17.55 | 7,620,290 |
| 21 Dec 10 |
17.56000 -0.07 |
17.61 | 17.14 | 17.50 | 5,802,927 |
| 20 Dec 10 |
17.63000 +0.39 |
17.76 | 16.95 | 17.40 | 10,113,504 |
| 17 Dec 10 |
17.24000 +0.33 |
17.35 | 16.87 | 16.87 | 7,258,851 |
| 16 Dec 10 |
16.91000 -0.33 |
17.29 | 16.82 | 17.18 | 7,075,342 |
| 15 Dec 10 |
17.24000 +0.06 |
17.86 | 17.00 | 17.20 | 17,377,428 |
| 14 Dec 10 |
17.18000 +1.14 |
17.44 | 16.04 | 16.14 | 17,790,132 |
| 13 Dec 10 |
16.04000 +0.70 |
16.05 | 15.48 | 15.57 | 8,806,348 |
| 10 Dec 10 |
15.34000 +0.14 |
15.40 | 15.00 | 15.05 | 2,954,910 |
| 09 Dec 10 |
15.20000 -0.09 |
15.61 | 15.11 | 15.12 | 4,189,979 |
| 08 Dec 10 |
15.29000 -0.19 |
15.49 | 15.27 | 15.43 | 3,118,894 |
| 07 Dec 10 |
15.48000 +0.06 |
15.55 | 14.80 | 15.36 | 3,217,798 |
| 06 Dec 10 |
15.42000 -0.22 |
15.86 | 15.26 | 15.70 | 2,921,255 |
| 03 Dec 10 |
15.64000 -0.08 |
15.87 | 15.36 | 15.69 | 4,196,989 |
| 02 Dec 10 |
15.72000 +0.42 |
15.80 | 15.39 | 15.52 | 5,778,192 |
| 01 Dec 10 |
15.30000 +0.19 |
15.35 | 15.00 | 15.15 | 3,998,587 |
| 30 Nov 10 |
15.11000 -0.59 |
15.70 | 14.64 | 15.55 | 6,045,498 |
| 29 Nov 10 |
15.70000 +0.00 |
15.79 | 15.45 | 15.76 | 4,363,770 |
| 26 Nov 10 |
15.70000 -0.27 |
16.08 | 15.47 | 16.08 | 5,857,973 |
| 25 Nov 10 |
15.97000 +0.33 |
16.00 | 15.53 | 15.70 | 6,690,000 |
| 24 Nov 10 |
15.64000 +0.25 |
15.68 | 15.16 | 15.30 | 6,263,632 |
| 23 Nov 10 |
15.39000 -1.06 |
16.38 | 15.19 | 16.38 | 7,217,365 |
| 22 Nov 10 |
16.45000 -0.08 |
16.47 | 16.14 | 16.30 | 6,044,252 |
| 19 Nov 10 |
16.53000 +0.12 |
16.55 | 16.01 | 16.45 | 6,016,539 |
| 18 Nov 10 |
16.41000 +0.16 |
16.67 | 16.00 | 16.38 | 5,153,963 |
| 17 Nov 10 |
16.25000 -1.04 |
17.10 | 16.10 | 16.91 | 6,166,460 |
| 16 Nov 10 |
17.29000 -0.60 |
18.20 | 17.00 | 18.00 | 8,443,969 |
| 15 Nov 10 |
17.89000 +0.24 |
18.18 | 17.21 | 17.75 | 7,290,726 |
| 12 Nov 10 |
17.65000 -1.73 |
19.29 | 17.50 | 19.00 | 14,441,035 |
| 11 Nov 10 |
19.38000 -0.71 |
20.20 | 18.08 | 19.80 | 16,371,464 |
| 10 Nov 10 |
20.09000 -0.06 |
20.84 | 19.97 | 20.08 | 14,904,510 |
| 09 Nov 10 |
20.15000 -0.37 |
20.53 | 19.90 | 20.52 | 15,679,394 |
| 08 Nov 10 |
20.52000 +1.12 |
20.86 | 19.70 | 19.70 | 26,949,906 |
| 05 Nov 10 |
19.40000 +0.09 |
19.79 | 19.23 | 19.61 | 12,257,668 |
| 04 Nov 10 |
19.31000 -0.11 |
19.43 | 18.86 | 19.43 | 12,079,351 |
| 03 Nov 10 |
19.42000 +0.52 |
20.31 | 19.03 | 19.25 | 20,582,504 |
| 02 Nov 10 |
18.90000 +0.02 |
19.54 | 18.72 | 19.10 | 18,834,842 |
| 01 Nov 10 |
18.88000 +0.71 |
19.06 | 18.17 | 18.48 | 15,228,937 |
| 29 Oct 10 |
18.17000 -0.36 |
18.69 | 18.00 | 18.69 | 8,492,932 |
| 28 Oct 10 |
18.53000 +0.25 |
18.80 | 18.10 | 18.10 | 9,645,279 |
| 27 Oct 10 |
18.28000 -0.42 |
18.94 | 18.19 | 18.80 | 10,906,477 |
| 26 Oct 10 |
18.70000 -0.26 |
19.36 | 18.51 | 19.14 | 17,566,120 |
| 25 Oct 10 |
18.96000 +1.39 |
19.20 | 17.70 | 18.08 | 23,307,900 |
| 22 Oct 10 |
17.57000 -0.18 |
17.90 | 17.32 | 17.80 | 9,642,208 |
| 21 Oct 10 |
17.75000 +0.05 |
18.20 | 17.60 | 18.03 | 12,339,545 |
| 20 Oct 10 |
17.70000 +0.30 |
17.80 | 16.60 | 16.98 | 15,522,136 |
| 19 Oct 10 |
17.40000 +0.41 |
17.42 | 16.92 | 16.95 | 8,264,234 |
| 18 Oct 10 |
16.99000 -1.89 |
18.53 | 16.99 | 18.26 | 21,279,888 |
| 15 Oct 10 |
18.88000 -0.45 |
19.90 | 18.61 | 19.38 | 20,330,028 |
| 14 Oct 10 |
19.33000 +0.09 |
19.65 | 18.79 | 19.41 | 24,279,262 |
| 13 Oct 10 |
19.24000 +0.37 |
19.67 | 18.41 | 18.83 | 18,901,272 |
| 12 Oct 10 |
18.87000 -0.16 |
19.35 | 18.35 | 18.77 | 19,198,632 |
| 11 Oct 10 |
19.03000 +1.18 |
19.59 | 18.28 | 18.73 | 33,850,544 |
| 08 Oct 10 |
17.85000 +0.96 |
18.30 | 17.09 | 17.40 | 20,948,464 |
| 30 Sep 10 |
16.89000 -0.02 |
16.97 | 16.40 | 16.58 | 6,248,633 |
| 29 Sep 10 |
16.91000 -0.72 |
17.55 | 16.80 | 17.55 | 10,224,109 |
| 28 Sep 10 |
17.63000 +0.04 |
17.94 | 17.00 | 17.59 | 22,843,536 |
| 27 Sep 10 |
17.59000 +1.60 |
17.59 | 17.12 | 17.59 | 24,750,418 |
| 21 Sep 10 |
15.99000 -1.08 |
16.88 | 15.82 | 16.85 | 12,491,127 |
| 20 Sep 10 |
17.07000 +0.03 |
17.75 | 17.04 | 17.35 | 10,346,356 |
| 17 Sep 10 |
17.04000 -0.64 |
17.53 | 16.88 | 17.50 | 11,719,066 |
| 16 Sep 10 |
17.68000 +0.60 |
17.85 | 16.79 | 17.06 | 25,297,042 |
| 15 Sep 10 |
17.08000 +0.19 |
17.54 | 16.96 | 17.15 | 12,890,477 |
| 14 Sep 10 |
16.89000 -0.36 |
17.20 | 16.80 | 17.10 | 8,238,810 |
| 13 Sep 10 |
17.25000 +0.53 |
17.66 | 16.95 | 16.95 | 12,958,873 |
| 10 Sep 10 |
16.72000 -0.22 |
17.03 | 16.37 | 16.90 | 7,151,780 |
| 09 Sep 10 |
16.94000 -0.34 |
17.65 | 16.89 | 17.21 | 10,639,049 |
| 08 Sep 10 |
17.28000 -0.02 |
17.29 | 16.99 | 17.22 | 6,521,513 |
| 07 Sep 10 |
17.30000 -0.09 |
17.58 | 16.94 | 17.57 | 8,321,161 |
| 06 Sep 10 |
17.39000 +0.03 |
17.80 | 17.31 | 17.61 | 11,489,349 |
| 03 Sep 10 |
17.36000 -0.06 |
17.56 | 17.11 | 17.46 | 11,686,144 |
| 02 Sep 10 |
17.42000 +0.78 |
17.59 | 17.00 | 17.25 | 19,522,744 |
| 01 Sep 10 |
16.64000 -0.32 |
16.95 | 16.42 | 16.94 | 9,899,594 |
| 31 Aug 10 |
16.96000 +0.30 |
17.45 | 16.76 | 16.85 | 16,209,642 |
| 30 Aug 10 |
16.66000 +0.37 |
16.80 | 16.50 | 16.51 | 11,116,008 |
| 27 Aug 10 |
16.29000 +0.22 |
16.62 | 16.18 | 16.18 | 8,660,319 |
| 26 Aug 10 |
16.07000 -0.07 |
16.29 | 15.89 | 16.10 | 4,475,217 |
| 25 Aug 10 |
16.14000 -0.45 |
16.61 | 16.05 | 16.60 | 6,029,253 |
| 24 Aug 10 |
16.59000 +0.70 |
16.69 | 16.00 | 16.01 | 13,437,428 |
| 23 Aug 10 |
15.89000 -0.11 |
16.15 | 15.75 | 15.83 | 5,594,830 |
| 20 Aug 10 |
16.00000 -0.72 |
16.63 | 15.95 | 16.50 | 9,079,375 |
| 19 Aug 10 |
16.72000 +0.54 |
16.88 | 16.22 | 16.40 | 15,799,154 |
| 18 Aug 10 |
16.18000 -0.12 |
16.45 | 16.01 | 16.31 | 7,384,413 |
| 17 Aug 10 |
16.30000 -0.09 |
16.49 | 16.11 | 16.42 | 9,166,838 |
| 16 Aug 10 |
16.39000 +0.19 |
16.56 | 15.74 | 15.88 | 11,774,112 |
| 13 Aug 10 |
16.20000 +0.10 |
16.27 | 15.74 | 16.15 | 8,521,047 |
| 12 Aug 10 |
16.10000 -0.53 |
16.66 | 15.89 | 16.40 | 11,024,687 |
| 11 Aug 10 |
16.63000 +0.26 |
16.77 | 16.12 | 16.24 | 11,967,677 |
| 10 Aug 10 |
16.37000 -0.77 |
17.19 | 16.25 | 17.18 | 17,660,786 |
| 09 Aug 10 |
17.14000 +0.07 |
17.70 | 16.90 | 17.30 | 31,197,940 |
| 06 Aug 10 |
17.07000 +1.55 |
17.07 | 15.52 | 15.61 | 34,038,408 |
| 05 Aug 10 |
15.52000 +0.36 |
15.85 | 14.90 | 15.05 | 16,469,423 |
| 04 Aug 10 |
15.16000 +0.86 |
15.18 | 14.11 | 14.15 | 12,309,527 |
| 03 Aug 10 |
14.30000 -0.45 |
14.78 | 14.27 | 14.75 | 8,674,912 |
| 02 Aug 10 |
14.75000 +0.11 |
14.78 | 14.40 | 14.77 | 9,396,886 |
| 30 Jul 10 |
14.64000 +0.44 |
14.80 | 14.01 | 14.20 | 12,231,890 |
| 29 Jul 10 |
14.20000 +0.21 |
14.28 | 13.89 | 14.11 | 7,602,548 |
| 28 Jul 10 |
13.99000 +0.28 |
14.26 | 13.70 | 13.71 | 9,449,776 |
| 27 Jul 10 |
13.71000 -0.15 |
13.95 | 13.58 | 13.86 | 5,944,498 |
| 26 Jul 10 |
13.86000 +0.23 |
13.90 | 13.57 | 13.75 | 6,750,396 |
| 23 Jul 10 |
13.63000 -0.09 |
13.93 | 13.46 | 13.68 | 6,106,290 |
| 22 Jul 10 |
13.72000 -0.06 |
13.76 | 13.42 | 13.60 | 7,180,739 |
| 21 Jul 10 |
13.78000 +0.27 |
13.88 | 13.31 | 13.50 | 10,297,080 |
| 20 Jul 10 |
13.51000 +0.52 |
13.52 | 12.88 | 12.97 | 8,582,945 |
| 19 Jul 10 |
12.99000 +0.30 |
13.08 | 12.50 | 12.69 | 5,203,911 |
| 15 Jul 10 |
12.69000 -0.65 |
13.27 | 12.68 | 13.21 | 5,322,446 |
| 14 Jul 10 |
13.34000 +0.63 |
13.60 | 12.75 | 12.75 | 8,443,010 |
| 13 Jul 10 |
12.71000 -0.29 |
12.97 | 12.55 | 12.97 | 3,491,747 |
| 12 Jul 10 |
13.00000 +0.26 |
13.26 | 12.85 | 12.99 | 6,406,092 |
| 09 Jul 10 |
12.74000 +0.53 |
12.97 | 12.10 | 12.20 | 6,806,502 |
| 08 Jul 10 |
12.21000 -0.29 |
12.68 | 12.05 | 12.50 | 3,712,487 |
| 07 Jul 10 |
12.50000 +0.37 |
12.65 | 12.21 | 12.21 | 4,366,032 |
| 06 Jul 10 |
12.13000 +0.37 |
12.25 | 11.58 | 11.68 | 3,774,485 |
| 05 Jul 10 |
11.76000 -0.30 |
11.97 | 11.52 | 11.90 | 2,834,757 |
| 02 Jul 10 |
12.06000 -0.01 |
12.25 | 11.36 | 11.97 | 4,327,868 |
| 01 Jul 10 |
12.07000 -0.44 |
12.73 | 12.01 | 12.50 | 3,074,536 |
| 30 Jun 10 |
12.51000 -0.97 |
13.36 | 12.45 | 13.14 | 3,923,143 |
| 29 Jun 10 |
13.48000 -1.09 |
14.65 | 13.48 | 14.52 | 4,680,136 |
| 28 Jun 10 |
14.57000 -0.12 |
14.90 | 14.50 | 14.70 | 2,097,197 |
| 25 Jun 10 |
14.69000 -0.25 |
14.95 | 14.51 | 14.95 | 2,595,678 |
| 24 Jun 10 |
14.94000 -0.17 |
15.19 | 14.78 | 15.11 | 2,762,755 |
| 23 Jun 10 |
15.11000 -0.16 |
15.43 | 14.89 | 15.19 | 4,597,819 |
| 22 Jun 10 |
15.27000 +0.13 |
15.48 | 15.20 | 15.30 | 5,137,763 |
| 21 Jun 10 |
15.14000 +0.55 |
15.25 | 14.22 | 14.59 | 4,357,255 |
| 18 Jun 10 |
14.59000 -0.61 |
15.28 | 14.50 | 15.10 | 3,559,205 |
| 17 Jun 10 |
15.20000 -0.26 |
15.64 | 15.20 | 15.53 | 2,911,380 |
| 11 Jun 10 |
15.46000 -0.26 |
15.75 | 15.31 | 15.75 | 5,888,094 |
| 10 Jun 10 |
15.72000 +0.36 |
15.98 | 15.52 | 15.52 | 11,016,657 |
| 09 Jun 10 |
15.36000 +0.18 |
15.40 | 14.87 | 15.19 | 7,083,730 |
| 08 Jun 10 |
15.18000 +0.48 |
15.24 | 14.69 | 14.69 | 5,931,212 |
| 07 Jun 10 |
14.70000 -0.19 |
14.87 | 14.30 | 14.48 | 4,351,835 |
| 04 Jun 10 |
14.89000 -0.09 |
14.98 | 14.58 | 14.70 | 4,052,406 |
| 03 Jun 10 |
14.98000 -0.06 |
15.56 | 14.96 | 15.15 | 6,623,008 |
| 02 Jun 10 |
15.04000 +0.14 |
15.05 | 14.45 | 14.80 | 4,759,033 |
| 01 Jun 10 |
14.90000 -0.87 |
15.66 | 14.35 | 15.47 | 7,893,275 |
| 31 May 10 |
15.77000 -0.79 |
16.74 | 15.76 | 16.42 | 5,858,515 |
| 28 May 10 |
16.56000 -0.29 |
16.96 | 16.44 | 16.96 | 7,481,280 |
| 27 May 10 |
16.85000 +0.07 |
16.95 | 16.36 | 16.78 | 8,427,632 |
| 26 May 10 |
16.78000 +0.44 |
17.00 | 16.01 | 16.35 | 11,079,477 |
| 25 May 10 |
16.34000 -0.56 |
16.70 | 16.14 | 16.70 | 9,257,900 |
| 24 May 10 |
16.90000 +0.63 |
17.30 | 16.29 | 16.48 | 14,082,575 |
| 21 May 10 |
16.27000 +1.04 |
16.30 | 14.91 | 15.23 | 15,641,618 |
| 20 May 10 |
15.23000 -0.52 |
16.09 | 15.08 | 15.50 | 10,579,095 |
| 19 May 10 |
15.75000 +0.87 |
16.17 | 15.00 | 15.14 | 13,594,880 |
| 18 May 10 |
14.88000 +0.37 |
15.09 | 14.17 | 14.52 | 6,484,598 |
| 17 May 10 |
14.51000 -0.73 |
15.40 | 14.50 | 14.88 | 6,974,436 |
| 14 May 10 |
15.24000 +0.14 |
15.46 | 14.45 | 14.80 | 8,643,962 |
| 13 May 10 |
15.10000 +0.19 |
15.17 | 14.00 | 14.91 | 8,323,802 |
| 12 May 10 |
14.91000 -1.66 |
16.40 | 14.91 | 16.40 | 8,019,442 |
| 11 May 10 |
16.57000 -0.67 |
17.78 | 16.37 | 17.74 | 5,734,318 |
| 10 May 10 |
17.24000 -0.34 |
18.20 | 16.71 | 17.38 | 7,493,959 |
| 07 May 10 |
17.58000 +0.39 |
18.30 | 16.20 | 16.82 | 10,127,666 |
| 06 May 10 |
17.19000 -0.74 |
18.37 | 17.16 | 18.08 | 8,724,031 |
| 05 May 10 |
17.93000 +0.62 |
17.98 | 16.87 | 17.00 | 7,458,234 |
| 04 May 10 |
17.31000 +0.07 |
17.70 | 16.08 | 16.74 | 6,377,362 |
| 30 Apr 10 |
17.24000 -1.59 |
18.50 | 16.95 | 18.50 | 12,478,900 |
| 29 Apr 10 |
18.83000 -1.16 |
20.65 | 18.75 | 20.02 | 15,445,938 |
| 28 Apr 10 |
19.99000 +0.31 |
20.08 | 18.99 | 19.35 | 10,690,731 |
| 27 Apr 10 |
19.68000 -0.72 |
20.20 | 18.81 | 20.20 | 14,553,851 |
| 26 Apr 10 |
20.40000 -0.08 |
21.88 | 20.22 | 20.90 | 24,574,788 |
| 23 Apr 10 |
20.48000 +0.62 |
20.77 | 19.62 | 19.84 | 27,738,842 |
| 22 Apr 10 |
19.86000 +1.12 |
20.48 | 18.51 | 18.69 | 29,682,616 |
| 21 Apr 10 |
18.74000 +0.41 |
18.75 | 18.16 | 18.34 | 8,611,648 |
| 20 Apr 10 |
18.33000 +0.41 |
18.55 | 18.04 | 18.04 | 8,265,120 |
| 19 Apr 10 |
17.92000 -0.86 |
18.62 | 17.92 | 18.46 | 6,370,518 |
| 16 Apr 10 |
18.78000 -0.43 |
19.30 | 18.60 | 19.28 | 9,262,144 |
| 15 Apr 10 |
19.21000 +0.56 |
19.35 | 18.81 | 18.81 | 17,585,836 |
| 14 Apr 10 |
18.65000 +0.35 |
18.90 | 18.10 | 18.21 | 8,973,631 |
| 13 Apr 10 |
18.30000 -0.39 |
18.74 | 17.80 | 18.70 | 6,565,483 |
| 12 Apr 10 |
18.69000 +0.08 |
18.80 | 18.40 | 18.80 | 6,824,493 |
| 09 Apr 10 |
18.61000 +0.05 |
18.75 | 18.35 | 18.65 | 7,075,952 |
| 08 Apr 10 |
18.56000 -0.34 |
19.06 | 18.50 | 18.98 | 8,608,099 |
| 07 Apr 10 |
18.90000 +0.23 |
18.94 | 18.62 | 18.70 | 11,334,659 |
| 06 Apr 10 |
18.67000 +0.63 |
18.69 | 17.92 | 18.05 | 11,878,031 |
| 02 Apr 10 |
18.04000 -0.07 |
18.12 | 17.90 | 18.11 | 6,572,637 |
| 01 Apr 10 |
18.11000 +0.07 |
18.15 | 17.95 | 18.00 | 6,050,157 |
| 31 Mar 10 |
18.04000 -0.23 |
18.38 | 17.97 | 18.27 | 5,843,019 |
| 30 Mar 10 |
18.27000 -0.07 |
18.39 | 18.11 | 18.27 | 6,571,283 |
| 29 Mar 10 |
18.34000 -0.09 |
18.54 | 18.15 | 18.35 | 6,085,675 |
| 26 Mar 10 |
18.43000 -0.41 |
18.59 | 18.00 | 18.25 | 7,677,466 |
| 24 Mar 10 |
18.84000 -0.32 |
19.21 | 18.77 | 19.20 | 8,335,262 |
| 23 Mar 10 |
19.16000 +0.67 |
19.50 | 18.59 | 18.59 | 16,698,526 |
| 22 Mar 10 |
18.49000 +0.09 |
18.76 | 18.30 | 18.35 | 7,919,279 |
| 19 Mar 10 |
18.40000 +0.06 |
18.40 | 17.88 | 18.36 | 11,837,496 |
| 18 Mar 10 |
18.34000 +0.11 |
18.39 | 18.18 | 18.35 | 5,171,052 |
| 17 Mar 10 |
18.23000 +0.33 |
18.35 | 17.80 | 17.97 | 5,223,500 |
| 16 Mar 10 |
17.90000 -0.25 |
18.30 | 17.65 | 18.20 | 4,223,014 |
| 15 Mar 10 |
18.15000 +0.07 |
18.40 | 17.90 | 18.10 | 4,634,557 |
| 12 Mar 10 |
18.08000 +0.08 |
18.54 | 18.01 | 18.15 | 7,338,729 |
| 11 Mar 10 |
18.00000 -0.64 |
18.63 | 17.80 | 18.50 | 9,185,996 |
| 10 Mar 10 |
18.64000 -0.61 |
19.30 | 18.60 | 19.30 | 7,375,361 |
| 09 Mar 10 |
19.25000 +0.03 |
19.27 | 18.75 | 19.15 | 7,817,265 |
| 08 Mar 10 |
19.22000 -0.01 |
19.50 | 18.85 | 19.25 | 8,881,850 |
| 05 Mar 10 |
19.23000 -0.69 |
20.01 | 19.12 | 19.84 | 11,301,148 |
| 04 Mar 10 |
19.92000 -1.26 |
21.45 | 19.46 | 21.45 | 25,830,904 |
| 03 Mar 10 |
21.18000 +1.93 |
21.18 | 19.01 | 19.25 | 33,052,074 |
| 02 Mar 10 |
19.25000 -0.43 |
19.64 | 19.04 | 19.63 | 15,047,317 |
| 01 Mar 10 |
19.68000 -0.16 |
19.88 | 19.50 | 19.87 | 15,218,340 |
| 26 Feb 10 |
19.84000 +0.07 |
19.95 | 19.60 | 19.70 | 13,617,054 |
| 25 Feb 10 |
19.77000 +0.87 |
19.98 | 18.81 | 19.10 | 18,757,472 |
| 24 Feb 10 |
18.90000 -0.07 |
19.18 | 18.50 | 18.80 | 11,450,272 |
| 23 Feb 10 |
18.97000 +0.37 |
19.33 | 18.28 | 18.79 | 15,420,222 |
| 22 Feb 10 |
18.60000 +0.93 |
19.06 | 17.80 | 17.80 | 17,572,542 |
| 12 Feb 10 |
17.67000 +0.70 |
17.68 | 17.02 | 17.15 | 8,399,397 |
| 11 Feb 10 |
16.97000 +0.06 |
17.14 | 16.80 | 16.99 | 5,220,905 |
| 10 Feb 10 |
16.91000 +0.07 |
17.10 | 16.65 | 17.00 | 6,179,323 |
| 09 Feb 10 |
16.84000 -0.38 |
17.16 | 16.52 | 17.16 | 9,420,453 |
| 08 Feb 10 |
17.22000 -0.79 |
18.17 | 17.15 | 17.92 | 9,890,933 |
| 05 Feb 10 |
18.01000 -0.06 |
18.80 | 17.20 | 17.40 | 16,590,630 |
| 04 Feb 10 |
18.07000 -0.27 |
18.85 | 17.36 | 18.16 | 15,896,522 |
| 03 Feb 10 |
18.34000 -0.59 |
18.89 | 17.15 | 18.89 | 14,809,257 |
| 02 Feb 10 |
18.93000 -0.56 |
19.59 | 18.71 | 19.51 | 13,126,146 |
| 01 Feb 10 |
19.49000 +1.56 |
19.55 | 18.20 | 18.20 | 25,201,170 |
| 28 Jan 10 |
17.93000 -0.38 |
18.36 | 17.43 | 18.34 | 10,799,591 |
| 27 Jan 10 |
18.31000 +0.31 |
18.69 | 18.02 | 18.02 | 11,875,676 |
| 26 Jan 10 |
18.00000 -0.40 |
18.71 | 17.92 | 18.58 | 11,760,074 |
| 25 Jan 10 |
18.40000 -0.71 |
19.39 | 18.00 | 19.09 | 13,150,569 |
| 22 Jan 10 |
19.11000 -2.12 |
21.40 | 19.11 | 20.75 | 17,787,374 |
| 21 Jan 10 |
21.23000 +0.00 |
22.36 | 19.05 | 19.05 | 26,593,228 |
Xinjiang Goldwind Science and Technology Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.44000 +0.06 |
6.48 | 6.31 | 6.41 | 14,636,021 |
| 19 Oct 26 |
6.38000 -0.30 |
6.63 | 6.17 | 6.62 | 21,805,500 |
| 16 Oct 26 |
6.68000 -0.03 |
6.87 | 6.62 | 6.77 | 16,408,600 |
| 15 Oct 26 |
6.71000 -0.35 |
6.93 | 6.65 | 6.92 | 16,266,759 |
| 14 Oct 26 |
7.06000 -0.27 |
7.47 | 7.05 | 7.21 | 18,597,144 |
| 13 Oct 26 |
7.33000 +0.17 |
7.34 | 6.94 | 6.95 | 27,337,400 |
| 12 Oct 26 |
7.16000 -0.50 |
7.93 | 7.13 | 7.74 | 31,516,720 |
| 09 Oct 26 |
7.66000 +0.35 |
7.70 | 7.18 | 7.30 | 32,926,676 |
| 08 Oct 26 |
7.31000 -0.09 |
7.62 | 7.25 | 7.42 | 22,957,472 |
| 30 Sep 26 |
7.40000 +0.15 |
7.48 | 7.24 | 7.26 | 26,769,912 |
| 29 Sep 26 |
7.25000 -0.17 |
7.38 | 7.13 | 7.22 | 42,476,932 |
| 28 Sep 26 |
7.42000 -0.20 |
8.32 | 7.33 | 7.93 | 63,340,060 |
| 24 Sep 26 |
7.62000 -0.22 |
7.86 | 7.55 | 7.81 | 18,821,080 |
| 23 Sep 26 |
7.84000 -0.20 |
7.98 | 7.71 | 7.96 | 23,550,760 |
| 22 Sep 26 |
8.04000 -0.04 |
8.18 | 7.74 | 7.99 | 39,969,440 |
| 21 Sep 26 |
8.08000 +0.19 |
8.13 | 7.70 | 7.89 | 48,760,672 |
| 18 Sep 26 |
7.89000 +0.09 |
7.97 | 7.47 | 7.47 | 71,202,456 |
| 17 Sep 26 |
7.80000 +0.22 |
7.92 | 7.40 | 7.46 | 96,345,480 |
| 16 Sep 26 |
7.58000 -0.30 |
7.97 | 7.09 | 7.09 | 113,691,088 |
| 15 Sep 26 |
7.88000 -0.87 |
7.99 | 7.88 | 7.88 | 28,600,900 |
| 14 Sep 26 |
8.75000 -0.97 |
8.92 | 8.75 | 8.75 | 24,036,600 |
| 11 Sep 26 |
9.72000 +0.08 |
10.60 | 9.26 | 10.38 | 136,260,288 |
| 10 Sep 26 |
9.64000 +0.88 |
9.64 | 9.47 | 9.64 | 40,001,484 |
| 09 Sep 26 |
8.76000 +0.80 |
8.76 | 7.88 | 7.88 | 39,045,936 |
| 08 Sep 26 |
7.96000 +0.08 |
8.24 | 7.72 | 7.93 | 54,537,560 |
| 07 Sep 26 |
7.88000 +0.42 |
8.18 | 7.50 | 7.51 | 42,942,192 |
| 04 Sep 26 |
7.46000 +0.30 |
7.59 | 6.95 | 7.14 | 31,262,020 |
| 03 Sep 26 |
7.16000 -0.02 |
7.37 | 7.04 | 7.04 | 30,120,008 |
| 02 Sep 26 |
7.18000 -0.61 |
7.64 | 7.07 | 7.57 | 46,076,444 |
| 01 Sep 26 |
7.79000 +0.45 |
8.00 | 7.14 | 7.14 | 60,669,348 |
| 31 Aug 26 |
7.34000 -0.17 |
7.82 | 7.26 | 7.64 | 51,612,040 |
| 28 Aug 26 |
7.51000 +0.04 |
7.99 | 7.28 | 7.62 | 65,859,060 |
| 27 Aug 26 |
7.47000 +0.68 |
7.47 | 7.26 | 7.28 | 24,607,556 |
| 26 Aug 26 |
6.79000 -0.02 |
6.93 | 6.69 | 6.69 | 17,232,730 |
| 25 Aug 26 |
6.81000 +0.26 |
6.90 | 6.49 | 6.49 | 22,841,180 |
| 24 Aug 26 |
6.55000 -0.01 |
6.63 | 6.43 | 6.55 | 14,733,024 |
| 21 Aug 26 |
6.56000 -0.07 |
6.72 | 6.39 | 6.63 | 15,399,440 |
| 20 Aug 26 |
6.63000 +0.05 |
6.75 | 6.40 | 6.58 | 25,482,300 |
| 19 Aug 26 |
6.58000 -0.35 |
6.93 | 6.50 | 6.84 | 36,427,288 |
| 18 Aug 26 |
6.93000 +0.63 |
6.93 | 6.21 | 6.31 | 36,749,756 |
| 17 Aug 26 |
6.30000 +0.22 |
6.34 | 6.10 | 6.12 | 9,230,360 |
| 14 Aug 26 |
6.08000 -0.05 |
6.12 | 6.01 | 6.12 | 3,443,038 |
| 13 Aug 26 |
6.13000 -0.04 |
6.18 | 6.08 | 6.17 | 4,781,100 |
| 12 Aug 26 |
6.17000 +0.04 |
6.19 | 6.09 | 6.12 | 4,207,393 |
| 11 Aug 26 |
6.13000 -0.08 |
6.24 | 6.10 | 6.24 | 5,352,952 |
| 10 Aug 26 |
6.21000 +0.14 |
6.23 | 6.00 | 6.08 | 7,611,400 |
| 07 Aug 26 |
6.07000 -0.07 |
6.13 | 5.95 | 6.10 | 7,470,343 |
| 06 Aug 26 |
6.14000 +0.13 |
6.21 | 5.95 | 6.03 | 10,261,600 |
| 05 Aug 26 |
6.01000 -0.04 |
6.09 | 5.96 | 6.09 | 6,414,502 |
| 04 Aug 26 |
6.05000 -0.06 |
6.20 | 6.01 | 6.15 | 6,479,500 |
| 03 Aug 26 |
6.11000 +0.21 |
6.18 | 5.89 | 5.91 | 8,192,768 |
| 31 Jul 26 |
5.90000 +0.10 |
5.90 | 5.74 | 5.81 | 4,871,700 |
| 30 Jul 26 |
5.80000 -0.01 |
5.95 | 5.77 | 5.81 | 6,500,860 |
| 29 Jul 26 |
5.81000 +0.07 |
5.89 | 5.73 | 5.73 | 5,708,600 |
| 28 Jul 26 |
5.74000 +0.11 |
5.80 | 5.61 | 5.65 | 5,997,210 |
| 27 Jul 26 |
5.63000 +0.12 |
5.73 | 5.46 | 5.48 | 6,313,814 |
| 24 Jul 26 |
5.51000 -0.18 |
5.73 | 5.48 | 5.63 | 5,331,102 |
| 23 Jul 26 |
5.69000 +0.19 |
5.72 | 5.43 | 5.45 | 6,789,002 |
| 22 Jul 26 |
5.50000 -0.08 |
5.60 | 5.46 | 5.58 | 5,511,658 |
| 21 Jul 26 |
5.58000 -0.08 |
5.65 | 5.39 | 5.63 | 8,762,601 |
| 20 Jul 26 |
5.66000 -0.15 |
5.91 | 5.57 | 5.76 | 9,388,300 |
| 17 Jul 26 |
5.81000 -0.17 |
6.05 | 5.78 | 5.93 | 6,849,600 |
| 16 Jul 26 |
5.98000 +0.07 |
6.04 | 5.85 | 5.89 | 6,686,401 |
| 15 Jul 26 |
5.91000 +0.03 |
6.04 | 5.80 | 5.89 | 8,105,002 |
| 14 Jul 26 |
5.88000 +0.22 |
5.90 | 5.62 | 5.73 | 8,334,142 |
| 13 Jul 26 |
5.66000 -0.04 |
5.78 | 5.62 | 5.70 | 4,881,799 |
| 10 Jul 26 |
5.70000 +0.14 |
5.78 | 5.47 | 5.57 | 6,082,100 |
| 09 Jul 26 |
5.56000 -0.06 |
5.66 | 5.49 | 5.60 | 4,159,600 |
| 08 Jul 26 |
5.62000 -0.01 |
5.65 | 5.51 | 5.60 | 3,217,600 |
| 07 Jul 26 |
5.63000 -0.11 |
5.78 | 5.53 | 5.77 | 4,160,900 |
| 06 Jul 26 |
5.74000 +0.09 |
5.77 | 5.65 | 5.66 | 4,257,100 |
| 03 Jul 26 |
5.65000 +0.08 |
5.68 | 5.55 | 5.60 | 4,310,600 |
| 02 Jul 26 |
5.57000 -0.02 |
5.76 | 5.55 | 5.59 | 5,643,840 |
| 01 Jul 26 |
5.59000 +0.19 |
5.68 | 5.41 | 5.41 | 6,961,499 |
| 30 Jun 26 |
5.40000 -0.14 |
5.54 | 5.35 | 5.49 | 4,610,325 |
| 29 Jun 26 |
5.54000 +0.04 |
5.56 | 5.31 | 5.45 | 5,911,400 |
| 26 Jun 26 |
5.50000 -0.15 |
5.67 | 5.49 | 5.65 | 5,165,200 |
| 25 Jun 26 |
5.65000 -0.15 |
5.79 | 5.58 | 5.79 | 6,465,801 |
| 24 Jun 26 |
5.80000 -0.22 |
6.03 | 5.76 | 5.99 | 6,008,980 |
| 23 Jun 26 |
6.02000 -0.02 |
6.10 | 5.95 | 5.98 | 6,401,701 |
| 22 Jun 26 |
6.04000 +0.09 |
6.04 | 5.75 | 5.97 | 6,078,979 |
| 18 Jun 26 |
5.95000 -0.09 |
6.07 | 5.93 | 6.01 | 5,815,525 |
| 17 Jun 26 |
6.04000 -0.19 |
6.23 | 6.03 | 6.20 | 5,245,400 |
| 16 Jun 26 |
6.23000 -0.19 |
6.40 | 6.20 | 6.40 | 6,588,700 |
| 15 Jun 26 |
6.42000 -0.02 |
6.58 | 6.35 | 6.49 | 7,754,239 |
| 12 Jun 26 |
6.44000 +0.20 |
6.68 | 6.12 | 6.27 | 13,857,000 |
| 11 Jun 26 |
6.24000 +0.05 |
6.26 | 6.03 | 6.20 | 6,093,012 |
| 10 Jun 26 |
6.19000 -0.06 |
6.28 | 6.10 | 6.21 | 5,639,040 |
| 09 Jun 26 |
6.25000 -0.11 |
6.44 | 6.24 | 6.39 | 6,979,400 |
| 08 Jun 26 |
6.36000 -0.18 |
6.61 | 6.26 | 6.50 | 7,769,600 |
| 05 Jun 26 |
6.54000 +0.00 |
6.63 | 6.44 | 6.53 | 7,432,645 |
| 04 Jun 26 |
6.54000 -0.09 |
6.72 | 6.46 | 6.62 | 7,526,801 |
| 03 Jun 26 |
6.63000 +0.02 |
6.82 | 6.48 | 6.65 | 9,243,605 |
| 02 Jun 26 |
6.61000 -0.15 |
6.78 | 6.54 | 6.69 | 9,565,400 |
| 01 Jun 26 |
6.76000 +0.41 |
6.82 | 6.32 | 6.33 | 12,381,900 |
| 29 May 26 |
6.35000 -0.02 |
6.45 | 6.30 | 6.32 | 7,568,951 |
| 28 May 26 |
6.37000 -0.02 |
6.45 | 6.23 | 6.35 | 5,100,200 |
| 27 May 26 |
6.39000 -0.10 |
6.50 | 6.29 | 6.49 | 6,964,100 |
| 26 May 26 |
6.49000 -0.19 |
6.72 | 6.43 | 6.72 | 5,694,800 |
| 25 May 26 |
6.68000 -0.08 |
6.82 | 6.61 | 6.75 | 5,761,850 |
| 22 May 26 |
6.76000 +0.15 |
6.81 | 6.55 | 6.66 | 6,920,400 |
| 21 May 26 |
6.61000 -0.32 |
7.02 | 6.60 | 6.94 | 8,998,801 |
| 20 May 26 |
6.93000 -0.17 |
7.09 | 6.88 | 7.09 | 5,585,893 |
| 19 May 26 |
7.10000 +0.03 |
7.18 | 6.97 | 7.07 | 6,334,107 |
| 18 May 26 |
7.07000 -0.15 |
7.29 | 6.90 | 7.21 | 10,279,021 |
| 15 May 26 |
7.22000 -0.21 |
7.43 | 7.13 | 7.40 | 9,176,874 |
| 14 May 26 |
7.43000 -0.08 |
7.61 | 7.43 | 7.52 | 7,789,768 |
| 13 May 26 |
7.51000 +0.01 |
7.56 | 7.41 | 7.52 | 7,184,001 |
| 12 May 26 |
7.50000 -0.17 |
7.72 | 7.45 | 7.71 | 9,721,141 |
| 11 May 26 |
7.67000 -0.01 |
7.84 | 7.64 | 7.73 | 9,351,400 |
| 08 May 26 |
7.68000 +0.01 |
7.82 | 7.61 | 7.67 | 9,135,700 |
| 07 May 26 |
7.67000 -0.12 |
7.88 | 7.65 | 7.77 | 13,896,701 |
| 06 May 26 |
7.79000 +0.17 |
7.83 | 7.50 | 7.60 | 16,606,550 |
| 30 Apr 26 |
7.62000 +0.34 |
7.67 | 7.25 | 7.38 | 18,998,380 |
| 29 Apr 26 |
7.28000 +0.15 |
7.29 | 7.08 | 7.21 | 10,725,479 |
| 28 Apr 26 |
7.13000 +0.01 |
7.19 | 7.03 | 7.12 | 6,773,496 |
| 27 Apr 26 |
7.12000 +0.09 |
7.17 | 6.85 | 7.00 | 10,599,907 |
| 24 Apr 26 |
7.03000 -0.05 |
7.14 | 6.94 | 7.05 | 6,686,001 |
| 23 Apr 26 |
7.08000 +0.02 |
7.10 | 6.92 | 7.06 | 8,811,900 |
| 22 Apr 26 |
7.06000 +0.09 |
7.13 | 6.95 | 6.98 | 9,778,870 |
| 21 Apr 26 |
6.97000 -0.05 |
7.05 | 6.93 | 7.01 | 5,479,542 |
| 20 Apr 26 |
7.02000 +0.05 |
7.02 | 6.92 | 6.97 | 5,687,712 |
| 17 Apr 26 |
6.97000 -0.12 |
7.11 | 6.89 | 7.06 | 8,761,275 |
| 16 Apr 26 |
7.09000 +0.12 |
7.10 | 6.87 | 6.94 | 8,469,980 |
| 15 Apr 26 |
6.97000 -0.11 |
7.08 | 6.96 | 7.08 | 6,035,300 |
| 14 Apr 26 |
7.08000 -0.01 |
7.12 | 6.94 | 7.11 | 9,039,200 |
| 13 Apr 26 |
7.09000 -0.05 |
7.20 | 7.02 | 7.10 | 9,512,085 |
| 10 Apr 26 |
7.14000 +0.08 |
7.26 | 6.98 | 7.11 | 12,670,330 |
| 09 Apr 26 |
7.06000 +0.00 |
7.17 | 7.01 | 7.08 | 11,975,903 |
| 08 Apr 26 |
7.06000 +0.02 |
7.14 | 6.94 | 7.10 | 15,471,929 |
| 07 Apr 26 |
7.04000 +0.24 |
7.11 | 6.69 | 6.88 | 13,839,301 |
| 03 Apr 26 |
6.80000 -0.44 |
7.31 | 6.78 | 7.26 | 17,999,376 |
| 02 Apr 26 |
7.24000 +0.03 |
7.41 | 7.19 | 7.27 | 15,760,194 |
| 01 Apr 26 |
7.21000 -0.10 |
7.43 | 7.16 | 7.36 | 15,977,268 |
| 31 Mar 26 |
7.31000 -0.34 |
7.62 | 7.26 | 7.62 | 30,001,096 |
| 30 Mar 26 |
7.65000 +0.70 |
7.65 | 6.85 | 6.86 | 20,322,924 |
| 27 Mar 26 |
6.95000 +0.17 |
6.95 | 6.70 | 6.73 | 7,399,810 |
| 26 Mar 26 |
6.78000 -0.10 |
7.00 | 6.74 | 6.85 | 10,384,001 |
| 25 Mar 26 |
6.88000 +0.24 |
6.88 | 6.65 | 6.66 | 11,295,805 |
| 24 Mar 26 |
6.64000 +0.22 |
6.66 | 6.31 | 6.59 | 13,009,097 |
| 23 Mar 26 |
6.42000 -0.55 |
6.88 | 6.38 | 6.88 | 16,840,664 |
| 20 Mar 26 |
6.97000 -0.30 |
7.33 | 6.97 | 7.32 | 12,862,383 |
| 19 Mar 26 |
7.27000 -0.21 |
7.53 | 7.24 | 7.50 | 8,999,569 |
| 18 Mar 26 |
7.48000 -0.06 |
7.56 | 7.38 | 7.55 | 9,362,200 |
| 17 Mar 26 |
7.54000 -0.34 |
7.92 | 7.50 | 7.78 | 15,497,900 |
| 16 Mar 26 |
7.88000 +0.19 |
8.03 | 7.66 | 7.66 | 17,222,100 |
| 13 Mar 26 |
7.69000 -0.05 |
7.88 | 7.66 | 7.74 | 14,718,700 |
| 12 Mar 26 |
7.74000 -0.10 |
7.86 | 7.68 | 7.84 | 13,764,700 |
| 11 Mar 26 |
7.84000 -0.02 |
7.91 | 7.75 | 7.86 | 14,726,700 |
| 10 Mar 26 |
7.86000 +0.00 |
7.96 | 7.79 | 7.92 | 14,290,000 |
| 09 Mar 26 |
7.86000 -0.06 |
8.26 | 7.80 | 8.02 | 21,253,100 |
| 06 Mar 26 |
7.92000 +0.20 |
7.95 | 7.67 | 7.78 | 24,442,456 |
| 05 Mar 26 |
7.72000 -0.38 |
8.09 | 7.68 | 8.00 | 35,848,360 |
| 04 Mar 26 |
8.10000 +0.01 |
8.32 | 7.92 | 7.92 | 42,077,284 |
| 03 Mar 26 |
8.09000 +0.18 |
8.45 | 7.86 | 7.87 | 35,567,568 |
| 02 Mar 26 |
7.91000 +0.02 |
8.14 | 7.81 | 8.00 | 18,381,752 |
| 27 Feb 26 |
7.89000 +0.06 |
7.91 | 7.66 | 7.79 | 19,460,260 |
| 26 Feb 26 |
7.83000 +0.19 |
8.31 | 7.72 | 7.76 | 33,283,228 |
| 25 Feb 26 |
7.64000 +0.19 |
7.76 | 7.54 | 7.55 | 17,752,844 |
| 24 Feb 26 |
7.45000 +0.23 |
7.46 | 7.23 | 7.23 | 13,181,196 |
| 13 Feb 26 |
7.22000 -0.02 |
7.32 | 7.21 | 7.23 | 6,596,500 |
| 12 Feb 26 |
7.24000 -0.10 |
7.35 | 7.17 | 7.33 | 9,424,342 |
| 11 Feb 26 |
7.34000 +0.07 |
7.38 | 7.20 | 7.27 | 9,192,507 |
| 10 Feb 26 |
7.27000 -0.10 |
7.37 | 7.24 | 7.36 | 11,092,400 |
| 09 Feb 26 |
7.37000 +0.02 |
7.42 | 7.34 | 7.35 | 10,410,200 |
| 06 Feb 26 |
7.35000 -0.03 |
7.47 | 7.32 | 7.39 | 10,250,900 |
| 05 Feb 26 |
7.38000 -0.14 |
7.60 | 7.37 | 7.50 | 15,346,803 |
| 04 Feb 26 |
7.52000 +0.07 |
7.65 | 7.36 | 7.52 | 21,649,804 |
| 03 Feb 26 |
7.45000 -0.03 |
7.73 | 7.37 | 7.65 | 23,066,500 |
| 02 Feb 26 |
7.48000 -0.45 |
7.90 | 7.45 | 7.87 | 36,219,060 |
| 30 Jan 26 |
7.93000 +0.30 |
8.28 | 7.56 | 7.62 | 60,004,060 |
| 29 Jan 26 |
7.63000 +0.13 |
7.85 | 7.46 | 7.48 | 20,205,228 |
| 28 Jan 26 |
7.50000 +0.31 |
7.55 | 7.15 | 7.19 | 20,529,520 |
| 27 Jan 26 |
7.19000 -0.43 |
7.46 | 7.08 | 7.46 | 20,188,076 |
| 26 Jan 26 |
7.62000 +0.05 |
7.67 | 7.51 | 7.57 | 9,054,627 |
| 23 Jan 26 |
7.57000 -0.03 |
7.67 | 7.53 | 7.64 | 7,616,800 |
| 22 Jan 26 |
7.60000 +0.06 |
7.62 | 7.50 | 7.57 | 8,281,099 |
| 21 Jan 26 |
7.54000 +0.08 |
7.57 | 7.36 | 7.43 | 8,556,200 |
| 20 Jan 26 |
7.46000 -0.01 |
7.48 | 7.40 | 7.47 | 5,636,391 |
| 19 Jan 26 |
7.47000 +0.17 |
7.49 | 7.26 | 7.30 | 8,908,289 |
| 16 Jan 26 |
7.30000 -0.13 |
7.54 | 7.28 | 7.52 | 8,406,009 |
| 15 Jan 26 |
7.43000 -0.01 |
7.51 | 7.36 | 7.39 | 7,970,813 |
| 14 Jan 26 |
7.44000 +0.00 |
7.49 | 7.31 | 7.41 | 11,501,562 |
| 13 Jan 26 |
7.44000 -0.08 |
7.57 | 7.39 | 7.52 | 11,157,900 |
| 12 Jan 26 |
7.52000 +0.02 |
7.54 | 7.40 | 7.50 | 9,982,337 |
| 09 Jan 26 |
7.50000 +0.07 |
7.58 | 7.40 | 7.40 | 9,961,560 |
| 08 Jan 26 |
7.43000 -0.04 |
7.48 | 7.33 | 7.46 | 11,307,900 |
| 07 Jan 26 |
7.47000 +0.19 |
7.71 | 7.25 | 7.30 | 19,983,372 |
| 06 Jan 26 |
7.28000 +0.16 |
7.30 | 7.11 | 7.13 | 11,361,900 |
| 05 Jan 26 |
7.12000 -0.03 |
7.19 | 7.10 | 7.15 | 7,830,200 |
| 31 Dec 25 |
7.15000 -0.08 |
7.25 | 7.07 | 7.21 | 5,814,277 |
| 30 Dec 25 |
7.23000 -0.07 |
7.37 | 7.19 | 7.30 | 7,955,510 |
| 29 Dec 25 |
7.30000 +0.02 |
7.36 | 7.19 | 7.28 | 8,929,301 |
| 26 Dec 25 |
7.28000 +0.15 |
7.34 | 7.13 | 7.13 | 8,595,150 |
| 25 Dec 25 |
7.13000 -0.05 |
7.21 | 7.09 | 7.21 | 5,225,010 |
| 24 Dec 25 |
7.18000 +0.10 |
7.24 | 7.01 | 7.09 | 6,135,522 |
| 23 Dec 25 |
7.08000 -0.12 |
7.26 | 7.08 | 7.20 | 6,485,834 |
| 22 Dec 25 |
7.20000 +0.02 |
7.23 | 7.10 | 7.17 | 9,137,777 |
| 19 Dec 25 |
7.18000 +0.26 |
7.20 | 6.88 | 6.92 | 11,651,175 |
| 18 Dec 25 |
6.92000 +0.03 |
7.01 | 6.79 | 6.81 | 7,985,150 |
| 17 Dec 25 |
6.89000 +0.03 |
6.93 | 6.66 | 6.83 | 9,583,600 |
| 16 Dec 25 |
6.86000 -0.05 |
6.98 | 6.83 | 6.89 | 5,995,031 |
| 15 Dec 25 |
6.91000 +0.07 |
6.98 | 6.83 | 6.87 | 7,781,132 |
| 12 Dec 25 |
6.84000 -0.22 |
7.10 | 6.82 | 7.01 | 12,257,522 |
| 11 Dec 25 |
7.06000 -0.20 |
7.31 | 7.03 | 7.28 | 9,902,800 |
| 10 Dec 25 |
7.26000 +0.03 |
7.31 | 7.18 | 7.26 | 6,588,000 |
| 09 Dec 25 |
7.23000 -0.04 |
7.32 | 7.15 | 7.25 | 7,045,330 |
| 08 Dec 25 |
7.27000 +0.03 |
7.32 | 7.18 | 7.25 | 7,392,266 |
| 05 Dec 25 |
7.24000 +0.16 |
7.25 | 7.05 | 7.11 | 6,689,956 |
| 04 Dec 25 |
7.08000 -0.24 |
7.34 | 7.08 | 7.31 | 8,123,840 |
| 03 Dec 25 |
7.32000 -0.08 |
7.40 | 7.27 | 7.38 | 6,007,605 |
| 02 Dec 25 |
7.40000 +0.07 |
7.40 | 7.22 | 7.37 | 9,731,901 |
| 01 Dec 25 |
7.33000 +0.02 |
7.38 | 7.27 | 7.31 | 8,865,577 |
| 28 Nov 25 |
7.31000 +0.20 |
7.32 | 7.04 | 7.12 | 12,193,819 |
| 27 Nov 25 |
7.11000 +0.11 |
7.23 | 6.90 | 6.98 | 10,428,230 |
| 26 Nov 25 |
7.00000 -0.06 |
7.16 | 6.97 | 7.07 | 8,471,902 |
| 25 Nov 25 |
7.06000 +0.01 |
7.11 | 6.97 | 7.08 | 6,518,531 |
| 24 Nov 25 |
7.05000 -0.01 |
7.18 | 6.96 | 6.96 | 13,180,377 |
| 21 Nov 25 |
7.06000 -0.15 |
7.42 | 7.02 | 7.25 | 16,063,768 |
| 20 Nov 25 |
7.21000 -0.07 |
7.34 | 7.14 | 7.34 | 6,904,601 |
| 19 Nov 25 |
7.28000 -0.05 |
7.34 | 7.17 | 7.33 | 6,493,772 |
| 18 Nov 25 |
7.33000 -0.06 |
7.40 | 7.25 | 7.40 | 7,756,671 |
| 17 Nov 25 |
7.39000 +0.03 |
7.41 | 7.33 | 7.41 | 5,711,201 |
| 14 Nov 25 |
7.36000 +0.03 |
7.42 | 7.32 | 7.33 | 7,593,380 |
| 13 Nov 25 |
7.33000 +0.02 |
7.35 | 7.24 | 7.33 | 7,245,371 |
| 12 Nov 25 |
7.31000 -0.06 |
7.38 | 7.29 | 7.37 | 6,050,350 |
| 11 Nov 25 |
7.37000 +0.04 |
7.38 | 7.29 | 7.32 | 8,050,310 |
| 10 Nov 25 |
7.33000 +0.11 |
7.35 | 7.19 | 7.25 | 8,660,013 |
| 07 Nov 25 |
7.22000 +0.00 |
7.29 | 7.17 | 7.21 | 7,379,101 |
| 06 Nov 25 |
7.22000 -0.01 |
7.24 | 7.16 | 7.23 | 6,836,612 |
| 05 Nov 25 |
7.23000 +0.05 |
7.25 | 7.14 | 7.18 | 10,162,610 |
| 04 Nov 25 |
7.18000 +0.09 |
7.19 | 7.05 | 7.10 | 8,163,210 |
| 03 Nov 25 |
7.09000 +0.06 |
7.12 | 7.03 | 7.04 | 7,370,536 |
| 31 Oct 25 |
7.03000 -0.01 |
7.06 | 6.96 | 7.00 | 5,333,510 |
| 30 Oct 25 |
7.04000 +0.03 |
7.10 | 6.98 | 7.01 | 6,125,000 |
| 29 Oct 25 |
7.01000 -0.08 |
7.12 | 6.97 | 7.12 | 5,575,201 |
| 28 Oct 25 |
7.09000 +0.00 |
7.15 | 7.06 | 7.07 | 4,147,600 |
| 27 Oct 25 |
7.09000 +0.03 |
7.13 | 7.00 | 7.06 | 6,125,518 |
| 24 Oct 25 |
7.06000 -0.06 |
7.17 | 7.06 | 7.11 | 5,797,420 |
| 23 Oct 25 |
7.12000 +0.08 |
7.14 | 7.01 | 7.04 | 8,130,230 |
| 22 Oct 25 |
7.04000 +0.03 |
7.07 | 6.97 | 6.97 | 7,024,980 |
| 21 Oct 25 |
7.01000 +0.06 |
7.02 | 6.88 | 6.94 | 7,410,300 |
| 20 Oct 25 |
6.95000 +0.07 |
6.95 | 6.85 | 6.91 | 5,770,943 |
| 17 Oct 25 |
6.88000 -0.04 |
7.00 | 6.88 | 6.94 | 7,037,500 |
| 16 Oct 25 |
6.92000 -0.07 |
7.01 | 6.90 | 6.95 | 7,251,880 |
| 15 Oct 25 |
6.99000 -0.02 |
7.01 | 6.90 | 6.99 | 7,010,866 |
| 14 Oct 25 |
7.01000 +0.02 |
7.04 | 6.93 | 6.95 | 10,627,700 |
| 13 Oct 25 |
6.99000 +0.06 |
7.09 | 6.88 | 6.93 | 14,329,438 |
| 10 Oct 25 |
6.93000 +0.12 |
6.94 | 6.77 | 6.78 | 8,963,865 |
| 09 Oct 25 |
6.81000 +0.12 |
6.82 | 6.71 | 6.71 | 6,272,300 |
| 30 Sep 25 |
6.69000 -0.01 |
6.74 | 6.61 | 6.71 | 4,616,900 |
| 29 Sep 25 |
6.70000 +0.03 |
6.71 | 6.55 | 6.71 | 5,726,400 |
| 26 Sep 25 |
6.67000 +0.00 |
6.78 | 6.63 | 6.66 | 6,503,101 |
| 25 Sep 25 |
6.67000 -0.14 |
6.82 | 6.66 | 6.82 | 8,368,800 |
| 24 Sep 25 |
6.81000 +0.05 |
6.85 | 6.69 | 6.78 | 7,877,600 |
| 23 Sep 25 |
6.76000 -0.16 |
6.92 | 6.56 | 6.88 | 13,103,701 |
| 22 Sep 25 |
6.92000 -0.31 |
7.26 | 6.92 | 7.23 | 17,960,100 |
| 19 Sep 25 |
7.23000 +0.17 |
7.37 | 7.12 | 7.12 | 28,501,196 |
| 18 Sep 25 |
7.06000 -0.04 |
7.14 | 7.01 | 7.10 | 8,746,886 |
| 17 Sep 25 |
7.10000 -0.05 |
7.18 | 7.07 | 7.13 | 6,467,187 |
| 16 Sep 25 |
7.15000 +0.00 |
7.17 | 7.08 | 7.15 | 6,519,800 |
| 15 Sep 25 |
7.15000 +0.05 |
7.16 | 7.07 | 7.11 | 6,373,600 |
| 12 Sep 25 |
7.10000 -0.05 |
7.19 | 7.09 | 7.16 | 6,239,600 |
| 11 Sep 25 |
7.15000 +0.04 |
7.15 | 7.09 | 7.14 | 6,015,660 |
| 10 Sep 25 |
7.11000 +0.04 |
7.12 | 7.03 | 7.10 | 4,088,670 |
| 09 Sep 25 |
7.07000 -0.04 |
7.15 | 7.05 | 7.15 | 5,843,718 |
| 08 Sep 25 |
7.11000 +0.07 |
7.13 | 7.01 | 7.01 | 6,839,618 |
| 05 Sep 25 |
7.04000 +0.02 |
7.04 | 6.91 | 7.00 | 6,014,520 |
| 04 Sep 25 |
7.02000 +0.08 |
7.08 | 6.89 | 6.94 | 7,659,670 |
| 03 Sep 25 |
6.94000 -0.17 |
7.10 | 6.90 | 7.10 | 8,432,951 |
| 02 Sep 25 |
7.11000 -0.01 |
7.15 | 7.03 | 7.10 | 7,911,462 |
| 01 Sep 25 |
7.12000 +0.03 |
7.17 | 7.00 | 7.10 | 8,006,685 |
| 29 Aug 25 |
7.09000 +0.01 |
7.15 | 7.05 | 7.08 | 6,627,901 |
| 28 Aug 25 |
7.08000 -0.08 |
7.21 | 6.94 | 7.15 | 13,046,201 |
| 27 Aug 25 |
7.16000 -0.19 |
7.36 | 7.15 | 7.36 | 12,202,573 |
| 26 Aug 25 |
7.35000 +0.05 |
7.39 | 7.27 | 7.27 | 12,206,500 |
| 25 Aug 25 |
7.30000 +0.04 |
7.32 | 7.22 | 7.30 | 10,119,262 |
| 22 Aug 25 |
7.26000 -0.02 |
7.32 | 7.19 | 7.30 | 8,085,501 |
| 21 Aug 25 |
7.28000 +0.01 |
7.32 | 7.23 | 7.28 | 9,389,000 |
| 20 Aug 25 |
7.27000 +0.06 |
7.27 | 7.17 | 7.22 | 9,618,158 |
| 19 Aug 25 |
7.21000 +0.04 |
7.24 | 7.13 | 7.16 | 8,054,397 |
| 18 Aug 25 |
7.17000 +0.03 |
7.19 | 7.11 | 7.13 | 8,592,506 |
| 15 Aug 25 |
7.14000 +0.03 |
7.14 | 7.08 | 7.13 | 9,596,010 |
| 14 Aug 25 |
7.11000 -0.18 |
7.29 | 7.11 | 7.29 | 8,659,535 |
| 13 Aug 25 |
7.29000 -0.02 |
7.35 | 7.21 | 7.34 | 9,948,300 |
| 12 Aug 25 |
7.31000 -0.01 |
7.46 | 7.29 | 7.32 | 9,980,201 |
| 11 Aug 25 |
7.32000 -0.01 |
7.36 | 7.24 | 7.29 | 13,370,000 |
| 08 Aug 25 |
7.33000 +0.14 |
7.39 | 7.13 | 7.18 | 20,261,032 |
| 07 Aug 25 |
7.19000 +0.05 |
7.22 | 7.10 | 7.15 | 9,469,000 |
| 06 Aug 25 |
7.14000 +0.02 |
7.15 | 7.06 | 7.13 | 6,333,400 |
| 05 Aug 25 |
7.12000 +0.01 |
7.18 | 7.10 | 7.13 | 6,238,200 |
| 04 Aug 25 |
7.11000 +0.05 |
7.15 | 7.01 | 7.07 | 5,745,800 |
| 01 Aug 25 |
7.06000 +0.02 |
7.10 | 7.03 | 7.04 | 5,550,700 |
| 31 Jul 25 |
7.04000 -0.19 |
7.24 | 7.02 | 7.23 | 9,667,139 |
| 30 Jul 25 |
7.23000 +0.07 |
7.27 | 7.14 | 7.16 | 10,981,750 |
| 29 Jul 25 |
7.16000 -0.13 |
7.35 | 7.10 | 7.34 | 10,149,670 |
| 28 Jul 25 |
7.29000 +0.04 |
7.32 | 7.23 | 7.28 | 6,491,750 |
| 25 Jul 25 |
7.25000 -0.06 |
7.34 | 7.23 | 7.30 | 7,187,701 |
| 24 Jul 25 |
7.31000 +0.11 |
7.33 | 7.18 | 7.21 | 9,889,381 |
| 23 Jul 25 |
7.20000 -0.12 |
7.37 | 7.19 | 7.32 | 10,027,800 |
| 22 Jul 25 |
7.32000 +0.02 |
7.33 | 7.21 | 7.30 | 10,024,901 |
| 21 Jul 25 |
7.30000 +0.17 |
7.31 | 7.13 | 7.13 | 15,095,157 |
| 18 Jul 25 |
7.13000 -0.04 |
7.20 | 7.10 | 7.18 | 7,966,500 |
| 17 Jul 25 |
7.17000 +0.07 |
7.23 | 7.08 | 7.12 | 9,590,918 |
| 16 Jul 25 |
7.10000 +0.07 |
7.10 | 7.03 | 7.03 | 7,806,700 |
| 15 Jul 25 |
7.03000 -0.37 |
7.29 | 6.96 | 7.27 | 19,687,000 |
| 14 Jul 25 |
7.40000 +0.00 |
7.45 | 7.37 | 7.37 | 6,380,451 |
| 11 Jul 25 |
7.40000 +0.00 |
7.51 | 7.34 | 7.38 | 10,562,800 |
| 10 Jul 25 |
7.40000 -0.02 |
7.44 | 7.33 | 7.40 | 8,234,600 |
| 09 Jul 25 |
7.42000 -0.07 |
7.53 | 7.37 | 7.49 | 11,341,801 |
| 08 Jul 25 |
7.49000 +0.09 |
7.53 | 7.31 | 7.40 | 17,698,500 |
| 07 Jul 25 |
7.40000 +0.16 |
7.47 | 7.20 | 7.20 | 17,369,090 |
| 04 Jul 25 |
7.24000 -0.05 |
7.33 | 7.23 | 7.29 | 7,952,100 |
| 03 Jul 25 |
7.29000 +0.03 |
7.32 | 7.22 | 7.26 | 7,739,400 |
| 02 Jul 25 |
7.26000 -0.06 |
7.36 | 7.23 | 7.33 | 9,335,900 |
| 01 Jul 25 |
7.32000 +0.08 |
7.34 | 7.23 | 7.24 | 13,137,298 |
| 30 Jun 25 |
7.24000 +0.04 |
7.25 | 7.16 | 7.21 | 7,479,782 |
| 27 Jun 25 |
7.20000 -0.02 |
7.28 | 7.18 | 7.22 | 7,135,300 |
| 26 Jun 25 |
7.22000 -0.02 |
7.30 | 7.19 | 7.24 | 12,675,318 |
| 25 Jun 25 |
7.24000 +0.05 |
7.26 | 7.12 | 7.23 | 16,382,500 |
| 24 Jun 25 |
7.19000 +0.14 |
7.23 | 7.00 | 7.04 | 17,885,700 |
| 23 Jun 25 |
7.05000 +0.09 |
7.06 | 6.83 | 6.95 | 11,439,850 |
| 20 Jun 25 |
6.96000 -0.22 |
7.18 | 6.93 | 7.18 | 16,017,418 |
| 19 Jun 25 |
7.18000 +0.05 |
7.24 | 7.08 | 7.13 | 22,953,100 |
| 18 Jun 25 |
7.13000 +0.04 |
7.18 | 7.04 | 7.08 | 11,872,300 |
| 17 Jun 25 |
7.09000 +0.07 |
7.10 | 7.01 | 7.02 | 8,049,325 |
| 16 Jun 25 |
7.02000 +0.03 |
7.07 | 6.96 | 6.98 | 6,249,000 |
| 13 Jun 25 |
6.99000 -0.07 |
7.11 | 6.97 | 7.04 | 9,893,100 |
| 12 Jun 25 |
7.06000 -0.05 |
7.13 | 6.99 | 7.09 | 8,685,100 |
| 11 Jun 25 |
7.11000 +0.02 |
7.15 | 7.00 | 7.01 | 12,779,000 |
| 10 Jun 25 |
7.09000 +0.04 |
7.18 | 6.91 | 7.07 | 19,667,600 |
| 09 Jun 25 |
7.05000 +0.01 |
7.07 | 7.02 | 7.02 | 6,749,502 |
| 06 Jun 25 |
7.04000 +0.02 |
7.07 | 6.99 | 7.02 | 6,485,400 |
| 05 Jun 25 |
7.02000 -0.10 |
7.14 | 6.97 | 7.10 | 9,845,000 |
| 04 Jun 25 |
7.12000 +0.09 |
7.17 | 6.94 | 7.03 | 15,178,504 |
| 03 Jun 25 |
7.03000 +0.16 |
7.04 | 6.87 | 6.87 | 10,692,884 |
| 30 May 25 |
6.87000 -0.09 |
7.02 | 6.86 | 6.96 | 9,446,700 |
| 29 May 25 |
6.96000 +0.05 |
7.17 | 6.86 | 6.87 | 15,406,470 |
| 28 May 25 |
6.91000 +0.06 |
6.96 | 6.77 | 6.85 | 9,720,600 |
| 27 May 25 |
6.85000 +0.08 |
6.86 | 6.75 | 6.77 | 5,747,700 |
| 26 May 25 |
6.77000 +0.09 |
6.79 | 6.66 | 6.67 | 5,425,099 |
| 23 May 25 |
6.68000 -0.12 |
6.84 | 6.66 | 6.81 | 8,621,300 |
| 22 May 25 |
6.80000 -0.15 |
6.96 | 6.80 | 6.89 | 8,162,000 |
| 21 May 25 |
6.95000 -0.03 |
7.05 | 6.89 | 6.98 | 10,206,101 |
| 20 May 25 |
6.98000 +0.04 |
7.00 | 6.90 | 6.90 | 10,947,500 |
| 19 May 25 |
6.94000 +0.15 |
6.95 | 6.80 | 6.83 | 10,608,456 |
| 16 May 25 |
6.79000 -0.12 |
6.90 | 6.76 | 6.89 | 9,669,500 |
| 15 May 25 |
6.91000 +0.14 |
6.94 | 6.72 | 6.77 | 17,005,156 |
| 14 May 25 |
6.77000 +0.02 |
6.79 | 6.70 | 6.74 | 7,528,600 |
| 13 May 25 |
6.75000 -0.05 |
6.83 | 6.72 | 6.83 | 8,900,100 |
| 12 May 25 |
6.80000 -0.06 |
6.89 | 6.74 | 6.89 | 11,103,100 |
| 09 May 25 |
6.86000 -0.07 |
6.98 | 6.84 | 6.93 | 9,883,819 |
| 08 May 25 |
6.93000 -0.06 |
6.95 | 6.82 | 6.91 | 12,013,448 |
| 07 May 25 |
6.99000 +0.16 |
7.05 | 6.84 | 6.87 | 17,659,052 |
| 06 May 25 |
6.83000 +0.10 |
6.86 | 6.75 | 6.79 | 9,071,100 |
| 30 Apr 25 |
6.73000 +0.07 |
6.83 | 6.68 | 6.68 | 10,410,018 |
| 29 Apr 25 |
6.66000 +0.04 |
6.72 | 6.58 | 6.60 | 6,510,001 |
| 28 Apr 25 |
6.62000 -0.25 |
6.91 | 6.61 | 6.91 | 13,308,400 |
| 25 Apr 25 |
6.87000 +0.12 |
6.91 | 6.77 | 6.78 | 11,431,154 |
| 24 Apr 25 |
6.75000 -0.07 |
6.86 | 6.72 | 6.80 | 9,866,101 |
| 23 Apr 25 |
6.82000 -0.13 |
6.93 | 6.79 | 6.91 | 13,110,801 |
| 22 Apr 25 |
6.95000 +0.07 |
6.97 | 6.82 | 6.88 | 13,162,300 |
| 21 Apr 25 |
6.88000 +0.03 |
7.07 | 6.79 | 6.80 | 15,049,058 |
| 18 Apr 25 |
6.85000 -0.21 |
7.05 | 6.82 | 7.04 | 16,631,601 |
| 17 Apr 25 |
7.06000 -0.02 |
7.12 | 6.92 | 7.08 | 18,289,876 |
| 16 Apr 25 |
7.08000 -0.15 |
7.37 | 6.86 | 7.19 | 27,823,200 |
| 15 Apr 25 |
7.23000 -0.10 |
7.34 | 7.12 | 7.30 | 22,280,376 |
| 14 Apr 25 |
7.33000 +0.13 |
7.44 | 7.08 | 7.08 | 34,957,608 |
| 11 Apr 25 |
7.20000 -0.66 |
7.67 | 7.15 | 7.67 | 46,716,200 |
| 10 Apr 25 |
7.86000 +0.00 |
8.09 | 7.31 | 7.31 | 62,622,892 |
| 09 Apr 25 |
7.86000 -0.38 |
8.93 | 7.67 | 7.89 | 80,223,848 |
| 08 Apr 25 |
8.24000 +0.72 |
8.27 | 6.77 | 7.52 | 84,637,312 |
| 07 Apr 25 |
7.52000 +0.62 |
7.59 | 6.86 | 7.11 | 68,806,624 |
| 03 Apr 25 |
6.90000 +0.15 |
6.91 | 6.70 | 6.71 | 12,623,882 |
| 02 Apr 25 |
6.75000 +0.07 |
6.85 | 6.64 | 6.69 | 8,854,681 |
| 01 Apr 25 |
6.68000 +0.16 |
6.73 | 6.52 | 6.53 | 5,844,470 |
| 31 Mar 25 |
6.52000 -0.10 |
6.62 | 6.47 | 6.60 | 4,573,381 |
| 28 Mar 25 |
6.62000 -0.15 |
6.78 | 6.61 | 6.75 | 4,394,700 |
| 27 Mar 25 |
6.77000 -0.06 |
6.89 | 6.74 | 6.79 | 4,229,700 |
| 26 Mar 25 |
6.83000 +0.09 |
6.85 | 6.69 | 6.71 | 6,047,200 |
| 25 Mar 25 |
6.74000 +0.05 |
6.76 | 6.63 | 6.65 | 4,920,275 |
| 24 Mar 25 |
6.69000 -0.06 |
6.78 | 6.57 | 6.73 | 7,361,400 |
| 21 Mar 25 |
6.75000 -0.09 |
6.86 | 6.74 | 6.82 | 5,561,500 |
| 20 Mar 25 |
6.84000 -0.01 |
6.89 | 6.81 | 6.81 | 5,034,701 |
| 19 Mar 25 |
6.85000 -0.02 |
6.87 | 6.80 | 6.84 | 5,255,900 |
| 18 Mar 25 |
6.87000 +0.01 |
6.93 | 6.80 | 6.86 | 7,576,300 |
| 17 Mar 25 |
6.86000 +0.02 |
7.00 | 6.84 | 6.90 | 9,092,700 |
| 14 Mar 25 |
6.84000 +0.08 |
6.89 | 6.77 | 6.77 | 9,236,910 |
| 13 Mar 25 |
6.76000 -0.01 |
6.81 | 6.68 | 6.75 | 6,522,101 |
| 12 Mar 25 |
6.77000 -0.10 |
6.87 | 6.75 | 6.83 | 9,243,500 |
| 11 Mar 25 |
6.87000 +0.12 |
6.90 | 6.68 | 6.75 | 15,848,601 |
| 10 Mar 25 |
6.75000 +0.22 |
6.85 | 6.58 | 6.58 | 21,385,084 |
| 07 Mar 25 |
6.53000 +0.09 |
6.68 | 6.38 | 6.42 | 11,106,735 |
| 06 Mar 25 |
6.44000 +0.05 |
6.45 | 6.35 | 6.39 | 5,060,077 |
| 05 Mar 25 |
6.39000 -0.06 |
6.51 | 6.33 | 6.49 | 5,096,500 |
| 04 Mar 25 |
6.45000 +0.11 |
6.46 | 6.32 | 6.41 | 5,802,860 |
| 03 Mar 25 |
6.34000 +0.05 |
6.39 | 6.28 | 6.32 | 5,804,329 |
| 28 Feb 25 |
6.29000 -0.18 |
6.45 | 6.26 | 6.45 | 7,972,300 |
| 27 Feb 25 |
6.47000 +0.03 |
6.49 | 6.39 | 6.45 | 6,696,791 |
| 26 Feb 25 |
6.44000 +0.03 |
6.45 | 6.38 | 6.41 | 6,395,106 |
| 25 Feb 25 |
6.41000 -0.19 |
6.53 | 6.39 | 6.50 | 11,322,879 |
| 24 Feb 25 |
6.60000 +0.06 |
6.85 | 6.59 | 6.77 | 21,377,952 |
| 21 Feb 25 |
6.54000 -0.02 |
6.62 | 6.47 | 6.55 | 7,133,646 |
| 20 Feb 25 |
6.56000 +0.08 |
6.57 | 6.44 | 6.47 | 5,130,201 |
| 19 Feb 25 |
6.48000 +0.13 |
6.48 | 6.36 | 6.37 | 4,381,200 |
| 18 Feb 25 |
6.35000 -0.22 |
6.56 | 6.35 | 6.53 | 6,357,800 |
| 17 Feb 25 |
6.57000 +0.12 |
6.57 | 6.43 | 6.45 | 10,175,550 |
| 14 Feb 25 |
6.45000 -0.11 |
6.59 | 6.44 | 6.57 | 7,834,000 |
| 13 Feb 25 |
6.56000 -0.01 |
6.63 | 6.53 | 6.55 | 4,594,200 |
| 12 Feb 25 |
6.57000 +0.01 |
6.59 | 6.49 | 6.57 | 4,067,810 |
| 11 Feb 25 |
6.56000 +0.02 |
6.60 | 6.46 | 6.55 | 5,762,322 |
| 10 Feb 25 |
6.54000 +0.05 |
6.55 | 6.47 | 6.48 | 4,113,188 |
| 07 Feb 25 |
6.49000 +0.02 |
6.54 | 6.41 | 6.49 | 5,257,881 |
| 06 Feb 25 |
6.47000 +0.05 |
6.52 | 6.33 | 6.39 | 5,007,450 |
| 05 Feb 25 |
6.42000 +0.06 |
6.45 | 6.36 | 6.36 | 3,775,506 |
| 27 Jan 25 |
6.36000 +0.06 |
6.43 | 6.32 | 6.33 | 4,998,900 |
| 24 Jan 25 |
6.30000 -0.02 |
6.32 | 6.25 | 6.32 | 3,916,700 |
| 23 Jan 25 |
6.32000 -0.01 |
6.47 | 6.32 | 6.40 | 4,858,807 |
| 22 Jan 25 |
6.33000 -0.05 |
6.41 | 6.30 | 6.35 | 2,275,562 |
| 21 Jan 25 |
6.38000 -0.03 |
6.47 | 6.33 | 6.42 | 3,482,300 |
| 20 Jan 25 |
6.41000 +0.03 |
6.44 | 6.31 | 6.38 | 4,129,007 |
| 17 Jan 25 |
6.38000 +0.06 |
6.48 | 6.26 | 6.30 | 6,869,639 |
| 16 Jan 25 |
6.32000 +0.10 |
6.41 | 6.23 | 6.23 | 6,837,865 |
| 15 Jan 25 |
6.22000 -0.03 |
6.28 | 6.16 | 6.25 | 3,302,301 |
| 14 Jan 25 |
6.25000 +0.20 |
6.25 | 6.05 | 6.07 | 6,607,932 |
| 13 Jan 25 |
6.05000 +0.06 |
6.08 | 5.95 | 5.98 | 2,791,700 |
| 10 Jan 25 |
5.99000 -0.17 |
6.26 | 5.99 | 6.16 | 3,453,402 |
| 09 Jan 25 |
6.16000 +0.02 |
6.20 | 6.06 | 6.06 | 3,159,901 |
| 08 Jan 25 |
6.14000 -0.05 |
6.18 | 5.98 | 6.17 | 5,409,000 |
| 07 Jan 25 |
6.19000 +0.11 |
6.20 | 6.04 | 6.09 | 5,199,200 |
| 06 Jan 25 |
6.08000 +0.04 |
6.11 | 5.90 | 6.03 | 4,279,277 |
| 03 Jan 25 |
6.04000 -0.25 |
6.35 | 6.03 | 6.29 | 7,783,177 |
| 02 Jan 25 |
6.29000 -0.10 |
6.49 | 6.26 | 6.34 | 6,452,867 |
| 31 Dec 24 |
6.39000 -0.12 |
6.57 | 6.31 | 6.51 | 6,449,308 |
| 30 Dec 24 |
6.51000 -0.22 |
6.65 | 6.46 | 6.65 | 10,836,500 |
| 27 Dec 24 |
6.73000 +0.31 |
6.77 | 6.35 | 6.38 | 15,721,355 |
| 26 Dec 24 |
6.42000 +0.14 |
6.42 | 6.25 | 6.28 | 5,579,400 |
| 25 Dec 24 |
6.28000 -0.18 |
6.49 | 6.22 | 6.46 | 6,422,902 |
| 24 Dec 24 |
6.46000 +0.03 |
6.50 | 6.33 | 6.46 | 6,122,800 |
| 23 Dec 24 |
6.43000 -0.38 |
6.83 | 6.40 | 6.81 | 10,766,900 |
| 20 Dec 24 |
6.81000 -0.03 |
6.90 | 6.77 | 6.83 | 6,602,810 |
| 19 Dec 24 |
6.84000 -0.08 |
6.97 | 6.70 | 6.90 | 9,365,000 |
| 18 Dec 24 |
6.92000 -0.11 |
7.13 | 6.90 | 7.10 | 10,121,212 |
| 17 Dec 24 |
7.03000 -0.24 |
7.27 | 6.96 | 7.25 | 15,380,951 |
| 16 Dec 24 |
7.27000 +0.15 |
7.35 | 7.13 | 7.13 | 15,072,111 |
| 13 Dec 24 |
7.12000 -0.20 |
7.30 | 7.10 | 7.30 | 9,856,590 |
| 12 Dec 24 |
7.32000 +0.08 |
7.33 | 7.20 | 7.24 | 12,282,993 |
| 11 Dec 24 |
7.24000 +0.08 |
7.24 | 7.09 | 7.11 | 12,619,216 |
| 10 Dec 24 |
7.16000 +0.10 |
7.35 | 7.08 | 7.19 | 17,964,500 |
| 09 Dec 24 |
7.06000 -0.05 |
7.15 | 6.99 | 7.10 | 6,026,184 |
| 06 Dec 24 |
7.11000 +0.10 |
7.17 | 6.98 | 7.00 | 8,071,900 |
| 05 Dec 24 |
7.01000 +0.01 |
7.04 | 6.92 | 6.95 | 5,792,416 |
| 04 Dec 24 |
7.00000 -0.11 |
7.14 | 6.96 | 7.07 | 7,628,914 |
| 03 Dec 24 |
7.11000 -0.11 |
7.29 | 7.04 | 7.25 | 10,810,200 |
| 02 Dec 24 |
7.22000 +0.09 |
7.30 | 7.09 | 7.11 | 19,782,596 |
| 29 Nov 24 |
7.13000 +0.25 |
7.21 | 6.82 | 6.86 | 20,655,368 |
| 28 Nov 24 |
6.88000 +0.15 |
6.93 | 6.73 | 6.74 | 8,402,350 |
| 27 Nov 24 |
6.73000 -0.02 |
6.74 | 6.51 | 6.69 | 4,884,183 |
| 26 Nov 24 |
6.75000 +0.06 |
6.86 | 6.66 | 6.66 | 5,563,700 |
| 25 Nov 24 |
6.69000 +0.16 |
6.73 | 6.54 | 6.56 | 4,877,161 |
| 22 Nov 24 |
6.53000 -0.22 |
6.79 | 6.51 | 6.70 | 5,649,600 |
| 21 Nov 24 |
6.75000 +0.03 |
6.76 | 6.67 | 6.69 | 4,651,000 |
| 20 Nov 24 |
6.72000 +0.15 |
6.72 | 6.55 | 6.57 | 4,874,200 |
| 19 Nov 24 |
6.57000 +0.08 |
6.58 | 6.45 | 6.53 | 4,842,714 |
| 18 Nov 24 |
6.49000 -0.10 |
6.72 | 6.46 | 6.72 | 5,285,600 |
| 15 Nov 24 |
6.59000 -0.19 |
6.84 | 6.56 | 6.77 | 7,681,300 |
| 14 Nov 24 |
6.78000 -0.20 |
6.98 | 6.78 | 6.98 | 5,938,000 |
| 13 Nov 24 |
6.98000 +0.03 |
7.07 | 6.92 | 6.95 | 6,022,200 |
| 12 Nov 24 |
6.95000 -0.09 |
7.05 | 6.92 | 7.03 | 8,567,601 |
| 11 Nov 24 |
7.04000 +0.08 |
7.04 | 6.85 | 6.96 | 9,868,037 |
| 08 Nov 24 |
6.96000 -0.17 |
7.15 | 6.95 | 7.10 | 16,165,463 |
| 07 Nov 24 |
7.13000 -0.05 |
7.21 | 6.99 | 7.12 | 22,170,460 |
| 06 Nov 24 |
7.18000 +0.41 |
7.30 | 6.76 | 6.77 | 26,481,246 |
| 05 Nov 24 |
6.77000 +0.06 |
6.77 | 6.67 | 6.72 | 9,341,552 |
| 04 Nov 24 |
6.71000 +0.08 |
6.73 | 6.59 | 6.64 | 6,116,810 |
| 01 Nov 24 |
6.63000 -0.09 |
6.79 | 6.62 | 6.72 | 8,958,304 |
| 31 Oct 24 |
6.72000 -0.08 |
6.82 | 6.68 | 6.75 | 9,495,739 |
| 30 Oct 24 |
6.80000 +0.02 |
6.85 | 6.70 | 6.74 | 6,445,018 |
| 29 Oct 24 |
6.78000 -0.18 |
7.00 | 6.75 | 7.00 | 10,342,200 |
| 28 Oct 24 |
6.96000 +0.24 |
6.96 | 6.69 | 6.73 | 13,052,155 |
| 25 Oct 24 |
6.72000 +0.07 |
6.73 | 6.64 | 6.65 | 6,771,037 |
| 24 Oct 24 |
6.65000 -0.06 |
6.74 | 6.61 | 6.70 | 5,012,401 |
| 23 Oct 24 |
6.71000 -0.04 |
6.77 | 6.66 | 6.76 | 6,942,000 |
| 22 Oct 24 |
6.75000 +0.09 |
6.81 | 6.59 | 6.66 | 10,174,903 |
| 21 Oct 24 |
6.66000 +0.10 |
6.73 | 6.49 | 6.55 | 10,729,772 |
| 18 Oct 24 |
6.56000 +0.14 |
6.74 | 6.28 | 6.41 | 10,318,619 |
| 17 Oct 24 |
6.42000 -0.12 |
6.60 | 6.41 | 6.55 | 7,812,190 |
| 16 Oct 24 |
6.54000 +0.10 |
6.69 | 6.43 | 6.44 | 8,403,302 |
| 15 Oct 24 |
6.44000 +0.00 |
6.58 | 6.38 | 6.42 | 6,881,701 |
| 14 Oct 24 |
6.44000 +0.14 |
6.48 | 6.30 | 6.31 | 5,733,206 |
| 11 Oct 24 |
6.30000 -0.18 |
6.53 | 6.25 | 6.52 | 6,720,354 |
| 10 Oct 24 |
6.48000 +0.20 |
6.60 | 6.36 | 6.38 | 10,144,868 |
| 09 Oct 24 |
6.28000 -0.68 |
6.82 | 6.28 | 6.81 | 13,782,845 |
| 08 Oct 24 |
6.96000 +0.18 |
7.40 | 6.71 | 7.40 | 26,095,008 |
| 30 Sep 24 |
6.78000 +0.45 |
6.84 | 6.35 | 6.50 | 23,844,320 |
| 27 Sep 24 |
6.33000 +0.17 |
6.37 | 6.18 | 6.22 | 8,289,372 |
| 26 Sep 24 |
6.16000 +0.12 |
6.16 | 6.01 | 6.02 | 6,797,302 |
| 25 Sep 24 |
6.04000 +0.00 |
6.20 | 6.01 | 6.03 | 8,911,602 |
| 24 Sep 24 |
6.04000 +0.12 |
6.04 | 5.89 | 5.90 | 6,401,202 |
| 23 Sep 24 |
5.92000 -0.03 |
5.95 | 5.87 | 5.95 | 2,960,801 |
| 20 Sep 24 |
5.95000 +0.05 |
5.95 | 5.83 | 5.87 | 4,345,075 |
| 19 Sep 24 |
5.90000 +0.24 |
5.95 | 5.67 | 5.68 | 6,090,851 |
| 18 Sep 24 |
5.66000 -0.17 |
5.86 | 5.58 | 5.84 | 3,741,800 |
| 13 Sep 24 |
5.83000 +0.03 |
5.85 | 5.76 | 5.82 | 2,428,500 |
| 12 Sep 24 |
5.80000 +0.13 |
5.89 | 5.65 | 5.65 | 4,741,876 |
| 11 Sep 24 |
5.67000 -0.12 |
5.82 | 5.66 | 5.75 | 2,537,776 |
| 10 Sep 24 |
5.79000 -0.02 |
5.86 | 5.70 | 5.81 | 2,773,200 |
| 09 Sep 24 |
5.81000 +0.08 |
5.83 | 5.66 | 5.69 | 2,968,602 |
| 06 Sep 24 |
5.73000 -0.11 |
5.86 | 5.72 | 5.80 | 3,081,001 |
| 05 Sep 24 |
5.84000 +0.00 |
5.90 | 5.81 | 5.83 | 3,484,000 |
| 04 Sep 24 |
5.84000 -0.07 |
6.08 | 5.83 | 5.90 | 6,174,403 |
| 03 Sep 24 |
5.91000 +0.09 |
5.93 | 5.75 | 5.77 | 5,832,302 |
| 02 Sep 24 |
5.82000 -0.04 |
5.95 | 5.80 | 5.83 | 5,112,800 |
| 30 Aug 24 |
5.86000 +0.04 |
5.93 | 5.72 | 5.77 | 6,827,300 |
| 29 Aug 24 |
5.82000 -0.04 |
5.86 | 5.79 | 5.80 | 4,463,300 |
| 28 Aug 24 |
5.86000 +0.02 |
5.90 | 5.69 | 5.78 | 6,543,200 |
| 27 Aug 24 |
5.84000 +0.04 |
5.99 | 5.72 | 5.75 | 9,045,377 |
| 26 Aug 24 |
5.80000 +0.11 |
5.91 | 5.57 | 5.66 | 9,623,576 |
| 23 Aug 24 |
5.69000 +0.18 |
5.69 | 5.45 | 5.52 | 4,528,901 |
| 22 Aug 24 |
5.51000 -0.08 |
5.66 | 5.51 | 5.60 | 2,244,000 |
| 21 Aug 24 |
5.59000 -0.03 |
5.65 | 5.58 | 5.59 | 1,713,000 |
| 20 Aug 24 |
5.62000 -0.12 |
5.74 | 5.59 | 5.71 | 2,765,200 |
| 19 Aug 24 |
5.74000 +0.02 |
5.78 | 5.70 | 5.72 | 2,762,401 |
| 16 Aug 24 |
5.72000 -0.09 |
5.83 | 5.71 | 5.82 | 2,511,500 |
| 15 Aug 24 |
5.81000 +0.03 |
5.84 | 5.75 | 5.75 | 3,077,100 |
| 14 Aug 24 |
5.78000 -0.06 |
5.86 | 5.76 | 5.85 | 2,659,400 |
| 13 Aug 24 |
5.84000 +0.00 |
5.88 | 5.77 | 5.80 | 2,685,000 |
| 12 Aug 24 |
5.84000 -0.04 |
5.91 | 5.82 | 5.86 | 4,381,801 |
| 09 Aug 24 |
5.88000 -0.11 |
6.05 | 5.85 | 5.90 | 9,066,402 |
| 08 Aug 24 |
5.99000 +0.20 |
6.02 | 5.74 | 5.75 | 10,527,646 |
| 07 Aug 24 |
5.79000 -0.14 |
5.90 | 5.74 | 5.90 | 8,008,866 |
| 06 Aug 24 |
5.93000 +0.19 |
6.10 | 5.88 | 5.92 | 11,880,300 |
| 05 Aug 24 |
5.74000 +0.02 |
6.04 | 5.70 | 5.74 | 8,442,001 |
| 02 Aug 24 |
5.72000 -0.04 |
5.81 | 5.70 | 5.71 | 2,484,800 |
| 01 Aug 24 |
5.76000 -0.04 |
5.83 | 5.74 | 5.80 | 2,393,101 |
| 31 Jul 24 |
5.80000 +0.11 |
5.81 | 5.65 | 5.68 | 4,391,949 |
| 30 Jul 24 |
5.69000 +0.08 |
5.72 | 5.56 | 5.64 | 3,173,348 |
| 29 Jul 24 |
5.61000 +0.01 |
5.66 | 5.57 | 5.65 | 1,765,901 |
| 26 Jul 24 |
5.60000 +0.10 |
5.61 | 5.51 | 5.51 | 2,100,901 |
| 25 Jul 24 |
5.50000 +0.01 |
5.56 | 5.42 | 5.46 | 1,981,601 |
| 24 Jul 24 |
5.49000 -0.09 |
5.60 | 5.48 | 5.57 | 2,740,401 |
| 23 Jul 24 |
5.58000 -0.08 |
5.70 | 5.58 | 5.66 | 2,414,800 |
| 22 Jul 24 |
5.66000 -0.02 |
5.67 | 5.61 | 5.64 | 2,606,800 |
| 19 Jul 24 |
5.68000 -0.09 |
5.77 | 5.62 | 5.77 | 4,393,100 |
| 18 Jul 24 |
5.77000 +0.04 |
5.77 | 5.61 | 5.70 | 3,501,674 |
| 17 Jul 24 |
5.73000 +0.09 |
5.85 | 5.57 | 5.64 | 4,886,100 |
| 16 Jul 24 |
5.64000 +0.05 |
5.67 | 5.54 | 5.54 | 2,367,500 |
| 15 Jul 24 |
5.59000 -0.07 |
5.70 | 5.50 | 5.50 | 2,926,200 |
| 12 Jul 24 |
5.66000 +0.02 |
5.75 | 5.64 | 5.66 | 3,590,200 |
| 11 Jul 24 |
5.64000 +0.21 |
5.66 | 5.49 | 5.50 | 4,404,700 |
| 10 Jul 24 |
5.43000 -0.09 |
5.49 | 5.34 | 5.49 | 2,930,000 |
| 09 Jul 24 |
5.52000 +0.01 |
5.57 | 5.35 | 5.49 | 4,004,600 |
| 08 Jul 24 |
5.51000 -0.16 |
5.68 | 5.49 | 5.67 | 3,021,500 |
| 05 Jul 24 |
5.67000 +0.00 |
5.70 | 5.55 | 5.63 | 2,929,900 |
| 04 Jul 24 |
5.67000 -0.23 |
5.90 | 5.65 | 5.90 | 5,665,500 |
| 03 Jul 24 |
5.90000 +0.04 |
6.27 | 5.85 | 5.88 | 8,035,201 |
| 02 Jul 24 |
5.86000 +0.10 |
5.90 | 5.71 | 5.71 | 6,139,800 |
| 01 Jul 24 |
5.76000 +0.17 |
5.81 | 5.56 | 5.59 | 5,896,600 |
| 28 Jun 24 |
5.59000 -0.05 |
5.71 | 5.55 | 5.65 | 4,645,758 |
| 27 Jun 24 |
5.64000 +0.03 |
5.66 | 5.59 | 5.60 | 2,969,901 |
| 26 Jun 24 |
5.61000 +0.09 |
5.63 | 5.44 | 5.54 | 3,274,100 |
| 25 Jun 24 |
5.52000 +0.05 |
5.58 | 5.46 | 5.47 | 2,511,100 |
| 24 Jun 24 |
5.47000 -0.16 |
5.61 | 5.43 | 5.61 | 3,106,801 |
| 21 Jun 24 |
5.63000 +0.03 |
5.65 | 5.53 | 5.60 | 1,622,599 |
| 20 Jun 24 |
5.60000 -0.10 |
5.71 | 5.57 | 5.68 | 2,856,201 |
| 19 Jun 24 |
5.70000 -0.03 |
5.78 | 5.67 | 5.74 | 2,571,600 |
| 18 Jun 24 |
5.73000 +0.02 |
5.76 | 5.70 | 5.75 | 2,353,000 |
| 17 Jun 24 |
5.71000 -0.11 |
5.80 | 5.70 | 5.80 | 2,593,600 |
| 14 Jun 24 |
5.82000 +0.02 |
5.83 | 5.74 | 5.79 | 2,663,700 |
| 13 Jun 24 |
5.80000 -0.14 |
5.94 | 5.77 | 5.94 | 3,313,954 |
| 12 Jun 24 |
5.94000 +0.11 |
5.95 | 5.80 | 5.83 | 2,731,100 |
| 11 Jun 24 |
5.83000 -0.03 |
5.87 | 5.72 | 5.87 | 2,876,399 |
| 07 Jun 24 |
5.86000 +0.20 |
5.88 | 5.68 | 5.69 | 5,302,202 |
| 06 Jun 24 |
5.66000 -0.29 |
5.99 | 5.59 | 5.99 | 7,549,502 |
| 05 Jun 24 |
5.95000 -0.14 |
6.10 | 5.93 | 6.05 | 3,812,300 |
| 04 Jun 24 |
6.09000 -0.04 |
6.16 | 6.01 | 6.14 | 4,152,900 |
| 03 Jun 24 |
6.13000 -0.10 |
6.25 | 6.10 | 6.23 | 3,914,799 |
| 31 May 24 |
6.23000 -0.05 |
6.30 | 6.23 | 6.27 | 3,060,700 |
| 30 May 24 |
6.28000 -0.05 |
6.36 | 6.25 | 6.27 | 2,768,500 |
| 29 May 24 |
6.33000 +0.02 |
6.40 | 6.23 | 6.29 | 3,666,300 |
| 28 May 24 |
6.31000 -0.19 |
6.47 | 6.30 | 6.44 | 6,170,061 |
| 27 May 24 |
6.50000 -0.11 |
6.63 | 6.39 | 6.59 | 10,742,815 |
| 24 May 24 |
6.61000 +0.23 |
6.85 | 6.39 | 6.42 | 14,209,699 |
| 23 May 24 |
6.38000 -0.15 |
6.58 | 6.36 | 6.56 | 3,779,000 |
| 22 May 24 |
6.53000 -0.02 |
6.59 | 6.50 | 6.58 | 2,992,500 |
| 21 May 24 |
6.55000 -0.07 |
6.63 | 6.53 | 6.57 | 4,071,710 |
| 20 May 24 |
6.62000 +0.08 |
6.63 | 6.50 | 6.54 | 5,432,828 |
| 17 May 24 |
6.54000 +0.08 |
6.60 | 6.48 | 6.53 | 5,501,700 |
| 16 May 24 |
6.46000 +0.02 |
6.53 | 6.44 | 6.46 | 2,811,161 |
| 15 May 24 |
6.44000 -0.07 |
6.55 | 6.43 | 6.48 | 2,958,900 |
| 14 May 24 |
6.51000 +0.14 |
6.54 | 6.38 | 6.39 | 4,169,600 |
| 13 May 24 |
6.37000 -0.13 |
6.50 | 6.36 | 6.49 | 4,179,500 |
| 10 May 24 |
6.50000 -0.02 |
6.64 | 6.47 | 6.49 | 5,057,577 |
| 09 May 24 |
6.52000 +0.14 |
6.54 | 6.37 | 6.41 | 6,277,400 |
| 08 May 24 |
6.38000 +0.01 |
6.43 | 6.35 | 6.36 | 4,255,305 |
| 07 May 24 |
6.37000 -0.02 |
6.43 | 6.35 | 6.40 | 3,973,885 |
| 06 May 24 |
6.39000 +0.13 |
6.41 | 6.30 | 6.35 | 5,917,137 |
| 30 Apr 24 |
6.26000 +0.12 |
6.35 | 6.15 | 6.19 | 7,891,641 |
| 29 Apr 24 |
6.14000 +0.12 |
6.17 | 6.00 | 6.02 | 5,254,829 |
| 26 Apr 24 |
6.02000 +0.03 |
6.03 | 5.90 | 5.98 | 4,034,536 |
| 25 Apr 24 |
5.99000 +0.01 |
6.04 | 5.91 | 5.95 | 2,876,719 |
| 24 Apr 24 |
5.98000 +0.05 |
6.06 | 5.94 | 6.00 | 3,224,466 |
| 23 Apr 24 |
5.93000 -0.05 |
5.98 | 5.92 | 5.97 | 3,054,886 |
| 22 Apr 24 |
5.98000 +0.01 |
6.02 | 5.79 | 5.90 | 4,181,149 |
| 19 Apr 24 |
5.97000 +0.09 |
6.02 | 5.77 | 5.86 | 5,396,400 |
| 18 Apr 24 |
5.88000 -0.05 |
5.95 | 5.85 | 5.87 | 4,589,498 |
| 17 Apr 24 |
5.93000 +0.23 |
5.93 | 5.70 | 5.70 | 5,844,059 |
| 16 Apr 24 |
5.70000 -0.38 |
6.06 | 5.69 | 6.01 | 8,967,447 |
| 15 Apr 24 |
6.08000 -0.37 |
6.42 | 5.93 | 6.40 | 12,405,211 |
| 12 Apr 24 |
6.45000 -0.36 |
6.78 | 6.44 | 6.76 | 13,038,417 |
| 11 Apr 24 |
6.81000 -0.09 |
6.89 | 6.72 | 6.83 | 13,171,757 |
| 10 Apr 24 |
6.90000 +0.10 |
7.17 | 6.70 | 6.70 | 23,700,646 |
| 09 Apr 24 |
6.80000 +0.27 |
6.86 | 6.43 | 6.56 | 14,625,707 |
| 08 Apr 24 |
6.53000 -0.02 |
6.65 | 6.50 | 6.54 | 7,762,000 |
| 03 Apr 24 |
6.55000 +0.04 |
6.58 | 6.47 | 6.50 | 5,274,735 |
| 02 Apr 24 |
6.51000 +0.02 |
6.54 | 6.47 | 6.49 | 4,079,963 |
| 01 Apr 24 |
6.49000 +0.09 |
6.51 | 6.38 | 6.39 | 4,865,900 |
| 29 Mar 24 |
6.40000 +0.10 |
6.40 | 6.25 | 6.25 | 4,305,955 |
| 28 Mar 24 |
6.30000 +0.05 |
6.34 | 6.22 | 6.25 | 3,077,745 |
| 27 Mar 24 |
6.25000 -0.08 |
6.37 | 6.25 | 6.29 | 3,592,900 |
| 26 Mar 24 |
6.33000 +0.04 |
6.36 | 6.20 | 6.29 | 3,662,000 |
| 25 Mar 24 |
6.29000 -0.15 |
6.44 | 6.27 | 6.42 | 4,552,300 |
| 22 Mar 24 |
6.44000 -0.20 |
6.62 | 6.41 | 6.60 | 7,274,616 |
| 21 Mar 24 |
6.64000 +0.07 |
6.64 | 6.53 | 6.57 | 8,446,267 |
| 20 Mar 24 |
6.57000 +0.04 |
6.59 | 6.50 | 6.56 | 4,575,200 |
| 19 Mar 24 |
6.53000 -0.01 |
6.60 | 6.53 | 6.56 | 5,713,610 |
| 18 Mar 24 |
6.54000 +0.05 |
6.56 | 6.46 | 6.49 | 5,415,733 |
| 15 Mar 24 |
6.49000 +0.10 |
6.49 | 6.35 | 6.35 | 4,318,164 |
| 14 Mar 24 |
6.39000 -0.07 |
6.48 | 6.35 | 6.43 | 4,324,619 |
| 13 Mar 24 |
6.46000 -0.04 |
6.63 | 6.44 | 6.60 | 5,322,701 |
| 12 Mar 24 |
6.50000 +0.05 |
6.51 | 6.40 | 6.45 | 5,270,820 |
| 11 Mar 24 |
6.45000 +0.14 |
6.51 | 6.27 | 6.30 | 6,505,200 |
| 08 Mar 24 |
6.31000 -0.02 |
6.37 | 6.26 | 6.31 | 3,209,814 |
| 07 Mar 24 |
6.33000 +0.02 |
6.41 | 6.29 | 6.30 | 4,787,600 |
| 06 Mar 24 |
6.31000 -0.04 |
6.41 | 6.25 | 6.41 | 6,429,300 |
| 05 Mar 24 |
6.35000 -0.23 |
6.65 | 6.34 | 6.65 | 9,575,494 |
| 04 Mar 24 |
6.58000 +0.01 |
6.63 | 6.45 | 6.60 | 7,061,221 |
| 01 Mar 24 |
6.57000 -0.08 |
6.60 | 6.48 | 6.59 | 8,451,433 |
| 29 Feb 24 |
6.65000 +0.17 |
6.65 | 6.30 | 6.40 | 14,578,358 |
| 28 Feb 24 |
6.48000 +0.05 |
6.75 | 6.18 | 6.43 | 15,898,851 |
| 27 Feb 24 |
6.43000 +0.13 |
6.44 | 6.23 | 6.28 | 6,955,227 |
| 26 Feb 24 |
6.30000 +0.04 |
6.38 | 6.21 | 6.22 | 7,492,048 |
| 23 Feb 24 |
6.26000 +0.02 |
6.28 | 6.16 | 6.20 | 7,170,777 |
| 22 Feb 24 |
6.24000 +0.15 |
6.30 | 6.01 | 6.02 | 9,501,884 |
| 21 Feb 24 |
6.09000 +0.08 |
6.20 | 5.94 | 5.98 | 8,194,193 |
| 20 Feb 24 |
6.01000 -0.04 |
6.02 | 5.93 | 6.00 | 4,920,331 |
| 19 Feb 24 |
6.05000 +0.04 |
6.13 | 5.90 | 6.00 | 9,389,005 |
| 08 Feb 24 |
6.01000 +0.16 |
6.04 | 5.45 | 5.70 | 16,248,701 |
| 07 Feb 24 |
5.85000 +0.24 |
6.17 | 5.44 | 5.71 | 16,261,450 |
| 06 Feb 24 |
5.61000 -0.22 |
5.92 | 5.25 | 5.44 | 10,934,141 |
| 05 Feb 24 |
5.83000 -0.65 |
6.20 | 5.83 | 6.20 | 10,916,600 |
| 02 Feb 24 |
6.48000 +0.07 |
6.58 | 5.88 | 6.42 | 9,703,248 |
| 01 Feb 24 |
6.41000 -0.04 |
6.60 | 6.31 | 6.42 | 5,124,990 |
| 31 Jan 24 |
6.45000 -0.31 |
6.77 | 6.43 | 6.68 | 3,938,500 |
| 30 Jan 24 |
6.76000 -0.12 |
6.97 | 6.75 | 6.78 | 3,953,900 |
| 29 Jan 24 |
6.88000 -0.09 |
7.10 | 6.84 | 6.95 | 3,530,100 |
| 26 Jan 24 |
6.97000 +0.07 |
7.08 | 6.86 | 6.91 | 3,948,743 |
| 25 Jan 24 |
6.90000 +0.30 |
6.92 | 6.56 | 6.60 | 3,591,301 |
| 24 Jan 24 |
6.60000 +0.16 |
6.60 | 6.33 | 6.47 | 3,534,300 |
| 23 Jan 24 |
6.44000 -0.03 |
6.49 | 6.27 | 6.46 | 3,516,448 |
| 22 Jan 24 |
6.47000 -0.50 |
6.96 | 6.40 | 6.88 | 4,550,852 |
| 19 Jan 24 |
6.97000 -0.03 |
7.08 | 6.93 | 7.00 | 2,234,727 |
| 18 Jan 24 |
7.00000 -0.17 |
7.16 | 6.80 | 7.13 | 5,375,101 |
| 17 Jan 24 |
7.17000 -0.12 |
7.31 | 7.17 | 7.30 | 2,242,100 |
| 16 Jan 24 |
7.29000 +0.02 |
7.32 | 7.17 | 7.27 | 2,938,327 |
| 15 Jan 24 |
7.27000 -0.02 |
7.32 | 7.22 | 7.29 | 2,126,900 |
| 12 Jan 24 |
7.29000 -0.01 |
7.40 | 7.28 | 7.31 | 2,784,512 |
| 11 Jan 24 |
7.30000 +0.04 |
7.35 | 7.23 | 7.23 | 1,846,500 |
| 10 Jan 24 |
7.26000 +0.00 |
7.30 | 7.20 | 7.28 | 2,196,600 |
| 09 Jan 24 |
7.26000 +0.07 |
7.31 | 7.20 | 7.22 | 2,370,700 |
| 08 Jan 24 |
7.19000 -0.18 |
7.37 | 7.19 | 7.36 | 2,791,300 |
| 05 Jan 24 |
7.37000 -0.11 |
7.48 | 7.33 | 7.46 | 4,156,940 |
| 04 Jan 24 |
7.48000 -0.05 |
7.55 | 7.47 | 7.51 | 2,658,500 |
| 03 Jan 24 |
7.53000 +0.02 |
7.55 | 7.46 | 7.51 | 3,192,001 |
| 02 Jan 24 |
7.51000 +0.10 |
7.53 | 7.39 | 7.39 | 4,269,112 |
| 29 Dec 23 |
7.41000 +0.01 |
7.45 | 7.37 | 7.38 | 3,976,909 |
| 28 Dec 23 |
7.40000 +0.01 |
7.41 | 7.28 | 7.33 | 3,115,900 |
| 27 Dec 23 |
7.39000 +0.22 |
7.40 | 7.16 | 7.20 | 4,589,137 |
| 26 Dec 23 |
7.17000 -0.02 |
7.26 | 7.15 | 7.17 | 2,022,200 |
| 25 Dec 23 |
7.19000 -0.07 |
7.27 | 7.16 | 7.25 | 3,003,810 |
| 22 Dec 23 |
7.26000 -0.18 |
7.45 | 7.23 | 7.45 | 4,248,401 |
| 21 Dec 23 |
7.44000 +0.02 |
7.48 | 7.23 | 7.40 | 4,375,783 |
| 20 Dec 23 |
7.42000 -0.08 |
7.58 | 7.40 | 7.52 | 3,396,332 |
| 19 Dec 23 |
7.50000 -0.02 |
7.56 | 7.38 | 7.48 | 3,430,400 |
| 18 Dec 23 |
7.52000 -0.04 |
7.64 | 7.45 | 7.57 | 5,012,012 |
| 15 Dec 23 |
7.56000 +0.10 |
7.58 | 7.43 | 7.47 | 5,000,655 |
| 14 Dec 23 |
7.46000 +0.07 |
7.64 | 7.40 | 7.40 | 4,308,672 |
| 13 Dec 23 |
7.39000 +0.02 |
7.46 | 7.32 | 7.39 | 3,773,110 |
| 12 Dec 23 |
7.37000 +0.04 |
7.37 | 7.27 | 7.31 | 2,835,200 |
| 11 Dec 23 |
7.33000 +0.01 |
7.35 | 7.19 | 7.26 | 3,699,100 |
| 08 Dec 23 |
7.32000 -0.29 |
7.64 | 7.30 | 7.61 | 5,801,800 |
| 07 Dec 23 |
7.61000 -0.04 |
7.68 | 7.56 | 7.68 | 3,090,053 |
| 06 Dec 23 |
7.65000 +0.09 |
7.69 | 7.51 | 7.54 | 4,552,300 |
| 05 Dec 23 |
7.56000 -0.03 |
7.70 | 7.56 | 7.61 | 5,047,600 |
| 04 Dec 23 |
7.59000 +0.00 |
7.63 | 7.53 | 7.62 | 2,684,100 |
| 01 Dec 23 |
7.59000 +0.00 |
7.65 | 7.56 | 7.60 | 2,485,601 |
| 30 Nov 23 |
7.59000 -0.02 |
7.65 | 7.54 | 7.61 | 2,502,100 |
| 29 Nov 23 |
7.61000 -0.06 |
7.67 | 7.60 | 7.67 | 2,469,235 |
| 28 Nov 23 |
7.67000 +0.04 |
7.67 | 7.55 | 7.63 | 4,078,900 |
| 27 Nov 23 |
7.63000 +0.06 |
7.65 | 7.55 | 7.56 | 4,106,100 |
| 24 Nov 23 |
7.57000 +0.02 |
7.59 | 7.53 | 7.56 | 3,276,400 |
| 23 Nov 23 |
7.55000 +0.02 |
7.56 | 7.49 | 7.52 | 2,076,900 |
| 22 Nov 23 |
7.53000 -0.02 |
7.58 | 7.52 | 7.55 | 2,430,500 |
| 21 Nov 23 |
7.55000 -0.02 |
7.58 | 7.53 | 7.56 | 3,482,602 |
| 20 Nov 23 |
7.57000 +0.06 |
7.57 | 7.50 | 7.50 | 3,346,900 |
| 17 Nov 23 |
7.51000 +0.02 |
7.51 | 7.45 | 7.48 | 1,956,000 |
| 16 Nov 23 |
7.49000 -0.01 |
7.53 | 7.45 | 7.49 | 2,184,700 |
| 15 Nov 23 |
7.50000 +0.01 |
7.53 | 7.48 | 7.52 | 2,565,500 |
| 14 Nov 23 |
7.49000 +0.02 |
7.50 | 7.43 | 7.48 | 2,577,700 |
| 13 Nov 23 |
7.47000 +0.05 |
7.48 | 7.38 | 7.42 | 2,198,630 |
| 10 Nov 23 |
7.42000 -0.01 |
7.44 | 7.36 | 7.44 | 1,931,410 |
| 09 Nov 23 |
7.43000 -0.02 |
7.48 | 7.42 | 7.45 | 1,730,701 |
| 08 Nov 23 |
7.45000 -0.03 |
7.50 | 7.42 | 7.48 | 2,843,330 |
| 07 Nov 23 |
7.48000 -0.03 |
7.51 | 7.44 | 7.49 | 2,948,572 |
| 06 Nov 23 |
7.51000 +0.08 |
7.52 | 7.42 | 7.43 | 3,275,388 |
| 03 Nov 23 |
7.43000 +0.00 |
7.48 | 7.40 | 7.40 | 2,306,200 |
| 02 Nov 23 |
7.43000 -0.06 |
7.49 | 7.40 | 7.45 | 2,921,483 |
| 01 Nov 23 |
7.49000 +0.08 |
7.54 | 7.40 | 7.54 | 5,740,788 |
| 31 Oct 23 |
7.41000 -0.03 |
7.47 | 7.38 | 7.47 | 2,730,301 |
| 30 Oct 23 |
7.44000 +0.07 |
7.48 | 7.30 | 7.33 | 3,277,821 |
| 27 Oct 23 |
7.37000 +0.17 |
7.38 | 7.14 | 7.16 | 5,151,510 |
| 26 Oct 23 |
7.20000 -0.06 |
7.26 | 7.08 | 7.26 | 3,961,468 |
| 25 Oct 23 |
7.26000 +0.11 |
7.28 | 7.16 | 7.16 | 3,070,545 |
| 24 Oct 23 |
7.15000 +0.10 |
7.18 | 7.04 | 7.05 | 2,600,121 |
| 23 Oct 23 |
7.05000 -0.14 |
7.21 | 7.00 | 7.19 | 3,142,300 |
| 20 Oct 23 |
7.19000 -0.07 |
7.28 | 7.17 | 7.18 | 3,479,212 |
| 19 Oct 23 |
7.26000 -0.36 |
7.56 | 7.26 | 7.56 | 8,059,664 |
| 18 Oct 23 |
7.62000 +0.01 |
7.74 | 7.58 | 7.58 | 7,157,064 |
| 17 Oct 23 |
7.61000 -0.03 |
7.63 | 7.56 | 7.63 | 2,071,400 |
| 16 Oct 23 |
7.64000 +0.07 |
7.66 | 7.55 | 7.56 | 2,572,901 |
| 13 Oct 23 |
7.57000 -0.12 |
7.67 | 7.55 | 7.67 | 3,395,150 |
| 12 Oct 23 |
7.69000 +0.07 |
7.69 | 7.63 | 7.64 | 1,935,954 |
| 11 Oct 23 |
7.62000 -0.06 |
7.68 | 7.61 | 7.68 | 3,046,324 |
| 10 Oct 23 |
7.68000 -0.03 |
7.77 | 7.66 | 7.71 | 3,644,000 |
| 09 Oct 23 |
7.71000 -0.12 |
7.87 | 7.71 | 7.78 | 3,233,600 |
| 28 Sep 23 |
7.83000 +0.05 |
7.83 | 7.75 | 7.75 | 2,791,300 |
| 27 Sep 23 |
7.78000 +0.00 |
7.82 | 7.74 | 7.77 | 2,890,200 |
| 26 Sep 23 |
7.78000 -0.04 |
7.82 | 7.74 | 7.78 | 1,999,600 |
| 25 Sep 23 |
7.82000 +0.06 |
7.90 | 7.71 | 7.75 | 4,416,200 |
| 22 Sep 23 |
7.76000 +0.10 |
7.76 | 7.61 | 7.62 | 2,539,100 |
| 21 Sep 23 |
7.66000 -0.15 |
7.78 | 7.63 | 7.77 | 4,041,100 |
| 20 Sep 23 |
7.81000 +0.00 |
7.88 | 7.75 | 7.80 | 4,302,626 |
| 19 Sep 23 |
7.81000 +0.01 |
7.84 | 7.76 | 7.80 | 2,808,970 |
| 18 Sep 23 |
7.80000 +0.05 |
7.82 | 7.65 | 7.73 | 3,322,437 |
| 15 Sep 23 |
7.75000 +0.02 |
7.78 | 7.72 | 7.74 | 2,604,519 |
| 14 Sep 23 |
7.73000 -0.03 |
7.77 | 7.69 | 7.76 | 3,459,500 |
| 13 Sep 23 |
7.76000 -0.04 |
7.88 | 7.72 | 7.80 | 5,074,600 |
| 12 Sep 23 |
7.80000 +0.01 |
7.90 | 7.76 | 7.80 | 5,419,300 |
| 11 Sep 23 |
7.79000 +0.04 |
7.85 | 7.75 | 7.75 | 4,032,954 |
| 08 Sep 23 |
7.75000 +0.04 |
7.76 | 7.66 | 7.70 | 4,579,573 |
| 07 Sep 23 |
7.71000 -0.15 |
7.87 | 7.71 | 7.86 | 6,673,400 |
| 06 Sep 23 |
7.86000 -0.15 |
7.99 | 7.86 | 7.96 | 9,623,839 |
| 05 Sep 23 |
8.01000 -0.11 |
8.06 | 7.96 | 7.98 | 9,794,258 |
| 04 Sep 23 |
8.12000 -0.21 |
8.31 | 7.91 | 8.28 | 26,711,364 |
| 01 Sep 23 |
8.33000 +0.25 |
8.33 | 8.05 | 8.07 | 28,234,522 |
| 31 Aug 23 |
8.08000 +0.17 |
8.22 | 7.86 | 7.88 | 18,411,340 |
| 30 Aug 23 |
7.91000 -0.03 |
7.96 | 7.84 | 7.90 | 6,046,947 |
| 29 Aug 23 |
7.94000 +0.10 |
7.99 | 7.81 | 7.81 | 7,387,295 |
| 28 Aug 23 |
7.84000 +0.17 |
8.04 | 7.82 | 8.02 | 12,288,172 |
| 25 Aug 23 |
7.67000 -0.14 |
7.86 | 7.60 | 7.71 | 6,079,600 |
| 24 Aug 23 |
7.81000 +0.14 |
7.84 | 7.59 | 7.67 | 4,686,300 |
| 23 Aug 23 |
7.67000 -0.03 |
7.78 | 7.63 | 7.70 | 2,745,937 |
| 22 Aug 23 |
7.70000 +0.00 |
7.78 | 7.57 | 7.72 | 3,665,600 |
| 21 Aug 23 |
7.70000 -0.04 |
7.82 | 7.69 | 7.78 | 3,098,300 |
| 18 Aug 23 |
7.74000 -0.13 |
7.90 | 7.74 | 7.87 | 3,361,800 |
| 17 Aug 23 |
7.87000 +0.04 |
7.88 | 7.72 | 7.80 | 4,439,200 |
| 16 Aug 23 |
7.83000 -0.07 |
7.93 | 7.77 | 7.90 | 3,260,000 |
| 15 Aug 23 |
7.90000 -0.07 |
8.02 | 7.88 | 7.97 | 3,866,700 |
| 14 Aug 23 |
7.97000 +0.02 |
8.02 | 7.85 | 7.95 | 4,884,212 |
| 11 Aug 23 |
7.95000 -0.17 |
8.12 | 7.95 | 8.10 | 6,676,066 |
| 10 Aug 23 |
8.12000 -0.02 |
8.20 | 8.06 | 8.17 | 6,802,900 |
| 09 Aug 23 |
8.14000 -0.11 |
8.29 | 8.12 | 8.23 | 7,072,901 |
| 08 Aug 23 |
8.25000 +0.00 |
8.33 | 8.09 | 8.24 | 12,920,021 |
| 07 Aug 23 |
8.25000 +0.24 |
8.35 | 8.03 | 8.03 | 21,528,052 |
| 04 Aug 23 |
8.01000 -0.09 |
8.12 | 7.98 | 8.08 | 6,673,808 |
| 03 Aug 23 |
8.10000 +0.01 |
8.13 | 8.06 | 8.09 | 4,361,700 |
| 02 Aug 23 |
8.09000 -0.04 |
8.14 | 8.06 | 8.10 | 4,852,000 |
| 01 Aug 23 |
8.13000 -0.12 |
8.20 | 8.10 | 8.20 | 7,546,500 |
| 31 Jul 23 |
8.25000 +0.31 |
8.26 | 8.00 | 8.01 | 16,415,295 |
| 28 Jul 23 |
7.94000 +0.07 |
7.95 | 7.82 | 7.85 | 3,574,801 |
| 27 Jul 23 |
7.87000 -0.11 |
7.98 | 7.87 | 7.98 | 3,190,100 |
| 26 Jul 23 |
7.98000 +0.03 |
7.99 | 7.91 | 7.93 | 3,188,857 |
| 25 Jul 23 |
7.95000 +0.04 |
7.97 | 7.93 | 7.94 | 4,031,245 |
| 24 Jul 23 |
7.91000 -0.11 |
7.98 | 7.90 | 7.97 | 4,202,101 |
| 21 Jul 23 |
8.02000 +0.07 |
8.08 | 7.90 | 7.91 | 6,595,301 |
| 20 Jul 23 |
7.95000 -0.07 |
8.11 | 7.90 | 8.08 | 4,541,520 |
| 19 Jul 23 |
8.02000 -0.02 |
8.10 | 7.95 | 7.96 | 3,782,980 |
| 18 Jul 23 |
8.04000 +0.07 |
8.12 | 7.97 | 8.02 | 5,972,098 |
| 17 Jul 23 |
7.97000 -0.05 |
8.04 | 7.89 | 7.98 | 3,818,300 |
| 14 Jul 23 |
8.02000 +0.07 |
8.08 | 7.93 | 7.95 | 6,488,349 |
| 13 Jul 23 |
7.95000 -0.02 |
7.97 | 7.88 | 7.92 | 5,516,400 |
| 12 Jul 23 |
7.97000 +0.02 |
8.11 | 7.90 | 7.99 | 9,569,601 |
| 11 Jul 23 |
7.95000 +0.06 |
8.00 | 7.87 | 7.90 | 5,480,503 |
| 10 Jul 23 |
7.89000 -0.03 |
8.01 | 7.85 | 7.93 | 7,052,300 |
| 07 Jul 23 |
7.92000 +0.11 |
8.02 | 7.76 | 7.78 | 13,231,644 |
| 06 Jul 23 |
7.81000 +0.08 |
7.85 | 7.71 | 7.71 | 5,487,758 |
| 05 Jul 23 |
7.73000 -0.03 |
7.77 | 7.71 | 7.77 | 2,473,582 |
| 04 Jul 23 |
7.76000 +0.01 |
7.78 | 7.73 | 7.74 | 3,215,160 |
| 03 Jul 23 |
7.75000 -0.02 |
7.79 | 7.72 | 7.77 | 5,415,328 |
| 30 Jun 23 |
7.77000 +0.18 |
7.78 | 7.59 | 7.60 | 5,570,523 |
| 29 Jun 23 |
7.59000 +0.06 |
7.60 | 7.50 | 7.50 | 2,887,350 |
| 28 Jun 23 |
7.53000 -0.03 |
7.58 | 7.43 | 7.56 | 2,109,451 |
| 27 Jun 23 |
7.56000 +0.07 |
7.57 | 7.45 | 7.48 | 2,422,400 |
| 26 Jun 23 |
7.49000 +0.01 |
7.52 | 7.37 | 7.43 | 3,011,500 |
| 21 Jun 23 |
7.48000 -0.10 |
7.63 | 7.47 | 7.58 | 2,824,001 |
| 20 Jun 23 |
7.58000 -0.11 |
7.71 | 7.56 | 7.71 | 3,611,917 |
| 19 Jun 23 |
7.69000 -0.06 |
7.82 | 7.68 | 7.79 | 3,858,900 |
| 16 Jun 23 |
7.75000 +0.02 |
7.81 | 7.69 | 7.70 | 4,159,300 |
| 15 Jun 23 |
7.73000 -0.01 |
7.75 | 7.65 | 7.75 | 3,970,755 |
| 14 Jun 23 |
7.74000 -0.01 |
7.83 | 7.72 | 7.79 | 4,798,661 |
| 13 Jun 23 |
7.75000 +0.00 |
7.75 | 7.68 | 7.73 | 3,450,289 |
| 12 Jun 23 |
7.75000 +0.03 |
7.76 | 7.65 | 7.75 | 4,425,861 |
| 09 Jun 23 |
7.72000 -0.01 |
7.78 | 7.65 | 7.73 | 4,148,775 |
| 08 Jun 23 |
7.73000 +0.12 |
7.83 | 7.57 | 7.58 | 7,068,885 |
| 07 Jun 23 |
7.61000 +0.03 |
7.63 | 7.52 | 7.59 | 3,895,561 |
| 06 Jun 23 |
7.58000 -0.19 |
7.79 | 7.56 | 7.74 | 6,242,828 |
| 05 Jun 23 |
7.77000 +0.05 |
7.85 | 7.66 | 7.71 | 7,200,457 |
| 02 Jun 23 |
7.72000 -0.29 |
7.82 | 7.71 | 7.79 | 12,997,704 |
| 01 Jun 23 |
8.01000 +0.61 |
8.14 | 7.33 | 7.38 | 18,452,714 |
| 31 May 23 |
7.40000 +0.00 |
7.47 | 7.35 | 7.43 | 3,739,131 |
| 30 May 23 |
7.40000 -0.03 |
7.43 | 7.30 | 7.42 | 3,826,916 |
| 29 May 23 |
7.43000 -0.06 |
7.51 | 7.41 | 7.49 | 3,316,914 |
| 26 May 23 |
7.49000 -0.04 |
7.55 | 7.33 | 7.55 | 4,943,400 |
| 25 May 23 |
7.53000 -0.10 |
7.64 | 7.47 | 7.62 | 4,736,315 |
| 24 May 23 |
7.63000 -0.21 |
7.83 | 7.63 | 7.81 | 5,494,000 |
| 23 May 23 |
7.84000 -0.07 |
8.10 | 7.82 | 7.98 | 6,674,371 |
| 22 May 23 |
7.91000 +0.14 |
7.92 | 7.71 | 7.75 | 5,776,261 |
| 19 May 23 |
7.77000 +0.04 |
7.77 | 7.63 | 7.71 | 2,737,260 |
| 18 May 23 |
7.73000 -0.04 |
7.78 | 7.70 | 7.78 | 2,531,161 |
| 17 May 23 |
7.77000 +0.07 |
7.77 | 7.65 | 7.66 | 2,820,401 |
| 16 May 23 |
7.70000 -0.05 |
7.80 | 7.67 | 7.80 | 2,295,700 |
| 15 May 23 |
7.75000 +0.06 |
7.76 | 7.65 | 7.69 | 2,787,977 |
| 12 May 23 |
7.69000 -0.14 |
7.82 | 7.67 | 7.80 | 4,135,089 |
| 11 May 23 |
7.83000 +0.03 |
7.85 | 7.77 | 7.81 | 2,684,111 |
| 10 May 23 |
7.80000 +0.02 |
7.85 | 7.75 | 7.77 | 2,379,665 |
| 09 May 23 |
7.78000 -0.17 |
7.89 | 7.73 | 7.85 | 6,205,651 |
| 08 May 23 |
7.95000 +0.01 |
7.96 | 7.84 | 7.90 | 4,037,000 |
| 05 May 23 |
7.94000 -0.05 |
8.00 | 7.81 | 7.99 | 3,910,300 |
| 04 May 23 |
7.99000 +0.08 |
8.01 | 7.84 | 7.90 | 4,316,200 |
| 28 Apr 23 |
7.91000 +0.26 |
7.92 | 7.70 | 7.71 | 5,180,103 |
| 27 Apr 23 |
7.65000 +0.00 |
7.70 | 7.60 | 7.63 | 3,317,800 |
| 26 Apr 23 |
7.65000 +0.11 |
7.69 | 7.46 | 7.48 | 3,884,500 |
| 25 Apr 23 |
7.54000 -0.17 |
7.81 | 7.44 | 7.70 | 6,477,989 |
| 24 Apr 23 |
7.71000 -0.31 |
8.07 | 7.70 | 8.06 | 7,209,545 |
| 21 Apr 23 |
8.02000 +0.06 |
8.18 | 7.93 | 7.93 | 7,390,661 |
| 20 Apr 23 |
7.96000 -0.17 |
8.15 | 7.96 | 8.15 | 6,204,416 |
| 19 Apr 23 |
8.13000 -0.03 |
8.19 | 8.13 | 8.16 | 3,209,100 |
| 18 Apr 23 |
8.16000 -0.08 |
8.26 | 8.15 | 8.26 | 4,619,364 |
| 17 Apr 23 |
8.24000 +0.01 |
8.25 | 8.19 | 8.20 | 3,169,964 |
| 14 Apr 23 |
8.23000 +0.01 |
8.26 | 8.20 | 8.26 | 2,987,647 |
| 13 Apr 23 |
8.22000 -0.06 |
8.30 | 8.21 | 8.25 | 3,886,465 |
| 12 Apr 23 |
8.28000 -0.02 |
8.31 | 8.22 | 8.31 | 3,451,372 |
| 11 Apr 23 |
8.30000 +0.14 |
8.37 | 8.13 | 8.15 | 7,525,739 |
| 10 Apr 23 |
8.16000 -0.15 |
8.32 | 8.15 | 8.31 | 5,352,650 |
| 07 Apr 23 |
8.31000 +0.01 |
8.32 | 8.23 | 8.29 | 3,664,726 |
| 06 Apr 23 |
8.30000 -0.01 |
8.31 | 8.17 | 8.30 | 5,429,075 |
| 04 Apr 23 |
8.31000 +0.00 |
8.38 | 8.27 | 8.30 | 6,304,950 |
| 03 Apr 23 |
8.31000 +0.09 |
8.34 | 8.21 | 8.22 | 4,560,000 |
| 31 Mar 23 |
8.22000 +0.03 |
8.29 | 8.18 | 8.18 | 5,062,700 |
| 30 Mar 23 |
8.19000 -0.02 |
8.23 | 8.09 | 8.18 | 5,316,458 |
| 29 Mar 23 |
8.21000 -0.22 |
8.43 | 8.20 | 8.40 | 7,339,700 |
| 28 Mar 23 |
8.43000 +0.10 |
8.50 | 8.29 | 8.33 | 8,304,641 |
| 27 Mar 23 |
8.33000 +0.06 |
8.33 | 8.26 | 8.29 | 4,521,900 |
| 24 Mar 23 |
8.27000 -0.07 |
8.36 | 8.26 | 8.34 | 5,447,259 |
| 23 Mar 23 |
8.34000 -0.03 |
8.35 | 8.30 | 8.32 | 3,727,518 |
| 22 Mar 23 |
8.37000 +0.01 |
8.40 | 8.31 | 8.35 | 4,208,503 |
| 21 Mar 23 |
8.36000 +0.05 |
8.37 | 8.29 | 8.31 | 4,729,152 |
| 20 Mar 23 |
8.31000 -0.21 |
8.52 | 8.31 | 8.51 | 7,983,800 |
| 17 Mar 23 |
8.52000 +0.06 |
8.60 | 8.43 | 8.46 | 7,894,761 |
| 16 Mar 23 |
8.46000 -0.03 |
8.64 | 8.43 | 8.49 | 10,830,033 |
| 15 Mar 23 |
8.49000 +0.09 |
8.50 | 8.39 | 8.40 | 6,683,958 |
| 14 Mar 23 |
8.40000 -0.04 |
8.65 | 8.29 | 8.42 | 10,731,800 |
| 13 Mar 23 |
8.44000 +0.03 |
8.50 | 8.33 | 8.40 | 4,951,473 |
| 10 Mar 23 |
8.41000 -0.09 |
8.49 | 8.38 | 8.45 | 5,822,583 |
| 09 Mar 23 |
8.50000 -0.09 |
8.60 | 8.42 | 8.56 | 7,632,901 |
| 08 Mar 23 |
8.59000 -0.03 |
8.66 | 8.54 | 8.64 | 6,663,878 |
| 07 Mar 23 |
8.62000 -0.30 |
8.97 | 8.60 | 8.95 | 12,171,013 |
| 06 Mar 23 |
8.92000 +0.11 |
8.93 | 8.77 | 8.80 | 12,604,241 |
| 03 Mar 23 |
8.81000 +0.05 |
8.81 | 8.71 | 8.78 | 6,860,100 |
| 02 Mar 23 |
8.76000 -0.09 |
8.87 | 8.75 | 8.85 | 8,047,604 |
| 01 Mar 23 |
8.85000 -0.01 |
8.86 | 8.79 | 8.82 | 6,669,233 |
| 28 Feb 23 |
8.86000 -0.04 |
8.90 | 8.73 | 8.86 | 8,451,245 |
| 27 Feb 23 |
8.90000 +0.07 |
8.94 | 8.75 | 8.82 | 11,020,259 |
| 24 Feb 23 |
8.83000 -0.05 |
8.91 | 8.73 | 8.88 | 7,652,748 |
| 23 Feb 23 |
8.88000 +0.12 |
8.95 | 8.75 | 8.78 | 14,561,138 |
| 22 Feb 23 |
8.76000 -0.01 |
8.81 | 8.73 | 8.76 | 6,329,162 |
| 21 Feb 23 |
8.77000 +0.03 |
8.80 | 8.71 | 8.73 | 7,251,649 |
| 20 Feb 23 |
8.74000 +0.13 |
8.74 | 8.58 | 8.67 | 8,162,410 |
| 17 Feb 23 |
8.61000 -0.01 |
8.79 | 8.60 | 8.67 | 10,763,785 |
| 16 Feb 23 |
8.62000 -0.21 |
8.86 | 8.54 | 8.82 | 13,883,303 |
| 15 Feb 23 |
8.83000 -0.01 |
8.92 | 8.80 | 8.90 | 12,897,587 |
| 14 Feb 23 |
8.84000 -0.25 |
9.12 | 8.82 | 9.10 | 26,282,200 |
| 13 Feb 23 |
9.09000 +0.05 |
9.12 | 8.97 | 9.00 | 15,171,151 |
| 10 Feb 23 |
9.04000 +0.10 |
9.13 | 8.91 | 8.95 | 21,567,822 |
| 09 Feb 23 |
8.94000 +0.09 |
8.94 | 8.76 | 8.79 | 9,379,990 |
| 08 Feb 23 |
8.85000 -0.12 |
8.98 | 8.82 | 8.96 | 11,786,323 |
| 07 Feb 23 |
8.97000 +0.20 |
8.98 | 8.79 | 8.80 | 15,701,756 |
| 06 Feb 23 |
8.77000 -0.06 |
8.83 | 8.73 | 8.79 | 8,320,275 |
| 03 Feb 23 |
8.83000 -0.01 |
8.90 | 8.73 | 8.84 | 15,434,626 |
| 02 Feb 23 |
8.84000 +0.02 |
8.88 | 8.76 | 8.81 | 13,903,020 |
| 01 Feb 23 |
8.82000 +0.14 |
8.82 | 8.61 | 8.72 | 16,360,326 |
| 31 Jan 23 |
8.68000 +0.10 |
8.75 | 8.53 | 8.57 | 16,806,500 |
| 30 Jan 23 |
8.58000 +0.15 |
8.58 | 8.43 | 8.52 | 15,024,178 |
| 20 Jan 23 |
8.43000 +0.15 |
8.43 | 8.27 | 8.27 | 9,911,953 |
| 19 Jan 23 |
8.28000 +0.05 |
8.28 | 8.18 | 8.23 | 4,646,926 |
| 18 Jan 23 |
8.23000 +0.00 |
8.26 | 8.18 | 8.23 | 5,573,321 |
| 17 Jan 23 |
8.23000 -0.03 |
8.25 | 8.17 | 8.22 | 5,504,589 |
| 16 Jan 23 |
8.26000 +0.12 |
8.29 | 8.13 | 8.15 | 9,922,551 |
| 13 Jan 23 |
8.14000 +0.03 |
8.16 | 8.09 | 8.11 | 6,138,293 |
| 12 Jan 23 |
8.11000 +0.01 |
8.14 | 8.02 | 8.10 | 6,090,998 |
| 11 Jan 23 |
8.10000 -0.14 |
8.26 | 8.10 | 8.24 | 9,342,312 |
| 10 Jan 23 |
8.24000 -0.20 |
8.45 | 8.23 | 8.44 | 10,764,012 |
| 09 Jan 23 |
8.44000 +0.02 |
8.46 | 8.39 | 8.42 | 6,738,523 |
| 06 Jan 23 |
8.42000 -0.11 |
8.56 | 8.41 | 8.50 | 11,178,233 |
| 05 Jan 23 |
8.53000 -0.13 |
8.66 | 8.43 | 8.63 | 15,556,124 |
| 04 Jan 23 |
8.66000 -0.04 |
8.75 | 8.58 | 8.70 | 12,457,750 |
| 03 Jan 23 |
8.70000 +0.03 |
8.72 | 8.50 | 8.66 | 12,879,144 |
| 30 Dec 22 |
8.67000 +0.06 |
8.69 | 8.46 | 8.66 | 12,950,601 |
| 29 Dec 22 |
8.61000 -0.01 |
8.72 | 8.48 | 8.67 | 12,383,522 |
| 28 Dec 22 |
8.62000 -0.29 |
8.90 | 8.61 | 8.90 | 18,343,610 |
| 27 Dec 22 |
8.91000 +0.50 |
8.96 | 8.22 | 8.44 | 32,066,944 |
| 26 Dec 22 |
8.41000 +0.22 |
8.74 | 8.29 | 8.44 | 23,144,096 |
| 23 Dec 22 |
8.19000 -0.30 |
8.39 | 8.10 | 8.20 | 15,574,888 |
| 22 Dec 22 |
8.49000 +0.03 |
8.69 | 8.46 | 8.52 | 11,009,130 |
| 21 Dec 22 |
8.46000 +0.01 |
8.64 | 8.39 | 8.40 | 8,540,287 |
| 20 Dec 22 |
8.45000 -0.25 |
8.75 | 8.40 | 8.64 | 12,381,275 |
| 19 Dec 22 |
8.70000 -0.23 |
8.98 | 8.59 | 8.98 | 13,353,978 |
| 16 Dec 22 |
8.93000 +0.02 |
8.96 | 8.79 | 8.81 | 11,162,077 |
| 15 Dec 22 |
8.91000 -0.10 |
9.10 | 8.81 | 8.95 | 15,992,561 |
| 14 Dec 22 |
9.01000 -0.18 |
9.12 | 8.94 | 9.12 | 16,345,240 |
| 13 Dec 22 |
9.19000 +0.20 |
9.21 | 8.90 | 8.98 | 30,091,980 |
| 12 Dec 22 |
8.99000 -0.05 |
9.07 | 8.82 | 9.04 | 19,844,364 |
| 09 Dec 22 |
9.04000 +0.27 |
9.04 | 8.63 | 8.82 | 24,624,664 |
| 08 Dec 22 |
8.77000 -0.20 |
9.03 | 8.74 | 8.94 | 24,333,236 |
| 07 Dec 22 |
8.97000 -0.01 |
9.07 | 8.85 | 8.94 | 22,743,092 |
| 06 Dec 22 |
8.98000 +0.02 |
9.35 | 8.89 | 8.91 | 37,175,400 |
| 05 Dec 22 |
8.96000 +0.08 |
9.36 | 8.80 | 8.88 | 36,890,904 |
| 02 Dec 22 |
8.88000 +0.17 |
8.92 | 8.66 | 8.70 | 28,733,458 |
| 01 Dec 22 |
8.71000 +0.12 |
8.86 | 8.51 | 8.51 | 27,819,992 |
| 30 Nov 22 |
8.59000 +0.20 |
8.70 | 8.37 | 8.39 | 30,311,024 |
| 29 Nov 22 |
8.39000 +0.01 |
8.42 | 8.29 | 8.35 | 13,574,462 |
| 28 Nov 22 |
8.38000 +0.07 |
8.43 | 8.20 | 8.30 | 14,065,153 |
| 25 Nov 22 |
8.31000 +0.19 |
8.43 | 8.06 | 8.13 | 15,702,824 |
| 24 Nov 22 |
8.12000 +0.03 |
8.18 | 8.09 | 8.11 | 5,366,563 |
| 23 Nov 22 |
8.09000 +0.02 |
8.13 | 8.01 | 8.10 | 7,104,100 |
| 22 Nov 22 |
8.07000 -0.15 |
8.23 | 8.04 | 8.22 | 9,371,600 |
| 21 Nov 22 |
8.22000 +0.09 |
8.22 | 8.01 | 8.06 | 9,453,670 |
| 18 Nov 22 |
8.13000 -0.09 |
8.25 | 8.11 | 8.24 | 7,830,770 |
| 17 Nov 22 |
8.22000 -0.07 |
8.31 | 8.17 | 8.23 | 9,287,501 |
| 16 Nov 22 |
8.29000 +0.08 |
8.35 | 8.19 | 8.22 | 15,226,300 |
| 15 Nov 22 |
8.21000 +0.09 |
8.21 | 8.11 | 8.12 | 8,668,417 |
| 14 Nov 22 |
8.12000 -0.09 |
8.26 | 8.07 | 8.23 | 8,372,402 |
| 11 Nov 22 |
8.21000 -0.01 |
8.32 | 8.18 | 8.30 | 12,320,817 |
| 10 Nov 22 |
8.22000 +0.15 |
8.24 | 8.01 | 8.03 | 12,803,605 |
| 09 Nov 22 |
8.07000 +0.01 |
8.14 | 8.05 | 8.09 | 7,818,901 |
| 08 Nov 22 |
8.06000 -0.09 |
8.20 | 8.01 | 8.13 | 9,945,900 |
| 07 Nov 22 |
8.15000 +0.08 |
8.22 | 8.03 | 8.03 | 14,429,890 |
| 04 Nov 22 |
8.07000 +0.05 |
8.09 | 7.92 | 8.00 | 13,541,839 |
| 03 Nov 22 |
8.02000 +0.10 |
8.16 | 7.86 | 7.93 | 17,552,202 |
| 02 Nov 22 |
7.92000 +0.13 |
7.98 | 7.80 | 7.84 | 13,539,292 |
| 01 Nov 22 |
7.79000 +0.21 |
7.80 | 7.57 | 7.61 | 12,628,001 |
| 31 Oct 22 |
7.58000 +0.15 |
7.73 | 7.49 | 7.49 | 11,575,688 |
| 28 Oct 22 |
7.43000 -0.47 |
7.85 | 7.40 | 7.84 | 15,149,550 |
| 27 Oct 22 |
7.90000 +0.00 |
7.95 | 7.85 | 7.90 | 10,310,000 |
| 26 Oct 22 |
7.90000 +0.07 |
7.96 | 7.83 | 7.87 | 9,945,179 |
| 25 Oct 22 |
7.83000 -0.14 |
7.97 | 7.66 | 7.93 | 11,631,501 |
| 24 Oct 22 |
7.97000 -0.16 |
8.22 | 7.95 | 8.20 | 11,882,700 |
| 21 Oct 22 |
8.13000 -0.07 |
8.32 | 8.07 | 8.29 | 9,367,300 |
| 20 Oct 22 |
8.20000 -0.13 |
8.32 | 8.15 | 8.25 | 10,087,800 |
| 19 Oct 22 |
8.33000 -0.12 |
8.51 | 8.29 | 8.37 | 9,856,200 |
| 18 Oct 22 |
8.45000 -0.09 |
8.54 | 8.42 | 8.50 | 12,012,601 |
| 17 Oct 22 |
8.54000 +0.09 |
8.62 | 8.36 | 8.39 | 14,729,492 |
| 14 Oct 22 |
8.45000 +0.07 |
8.48 | 8.32 | 8.36 | 15,726,835 |
| 13 Oct 22 |
8.38000 +0.08 |
8.58 | 8.12 | 8.25 | 21,199,236 |
| 12 Oct 22 |
8.30000 +0.11 |
8.36 | 8.06 | 8.12 | 17,728,612 |
| 11 Oct 22 |
8.19000 +0.27 |
8.19 | 7.94 | 8.03 | 15,592,077 |
| 10 Oct 22 |
7.92000 -0.01 |
8.15 | 7.81 | 7.93 | 11,897,901 |
| 30 Sep 22 |
7.93000 -0.12 |
8.11 | 7.90 | 8.05 | 10,404,101 |
| 29 Sep 22 |
8.05000 -0.16 |
8.35 | 8.00 | 8.29 | 13,085,501 |
| 28 Sep 22 |
8.21000 -0.46 |
8.63 | 8.20 | 8.63 | 14,133,288 |
| 27 Sep 22 |
8.67000 +0.19 |
8.67 | 8.33 | 8.51 | 13,396,000 |
| 26 Sep 22 |
8.48000 -0.47 |
9.05 | 8.48 | 9.05 | 19,570,108 |
| 23 Sep 22 |
8.95000 -0.34 |
9.37 | 8.94 | 9.28 | 21,855,488 |
| 22 Sep 22 |
9.29000 +0.00 |
9.50 | 9.21 | 9.22 | 26,917,388 |
| 21 Sep 22 |
9.29000 +0.09 |
9.48 | 9.12 | 9.36 | 21,147,404 |
| 20 Sep 22 |
9.20000 +0.26 |
9.32 | 8.98 | 9.06 | 22,992,000 |
| 19 Sep 22 |
8.94000 +0.09 |
9.03 | 8.58 | 8.80 | 17,929,112 |
| 16 Sep 22 |
8.85000 -0.53 |
9.45 | 8.83 | 9.24 | 33,587,492 |
| 15 Sep 22 |
9.38000 -0.14 |
9.85 | 9.24 | 9.50 | 39,962,976 |
| 14 Sep 22 |
9.52000 -0.21 |
9.63 | 9.38 | 9.45 | 28,815,012 |
| 13 Sep 22 |
9.73000 +0.46 |
9.96 | 9.32 | 9.36 | 49,679,884 |
| 09 Sep 22 |
9.27000 -0.08 |
9.44 | 9.13 | 9.39 | 21,800,472 |
| 08 Sep 22 |
9.35000 -0.30 |
9.62 | 9.26 | 9.52 | 31,368,100 |
| 07 Sep 22 |
9.65000 -0.25 |
9.87 | 9.47 | 9.83 | 42,775,848 |
| 06 Sep 22 |
9.90000 +0.01 |
10.03 | 9.69 | 9.77 | 43,152,428 |
| 05 Sep 22 |
9.89000 -0.06 |
10.07 | 9.63 | 9.80 | 46,397,228 |
| 02 Sep 22 |
9.95000 -0.05 |
10.49 | 9.75 | 10.05 | 80,033,520 |
| 01 Sep 22 |
10.00000 +0.91 |
10.00 | 9.09 | 9.09 | 36,113,928 |
| 31 Aug 22 |
9.09000 -0.69 |
9.54 | 8.93 | 9.40 | 41,353,360 |
| 30 Aug 22 |
9.78000 +0.39 |
10.13 | 9.25 | 9.32 | 57,347,664 |
| 29 Aug 22 |
9.39000 -0.11 |
9.46 | 9.14 | 9.30 | 32,998,826 |
| 26 Aug 22 |
9.50000 +0.03 |
9.85 | 9.04 | 9.34 | 46,169,956 |
| 25 Aug 22 |
9.47000 -0.11 |
9.76 | 9.23 | 9.39 | 53,210,604 |
| 24 Aug 22 |
9.58000 +0.41 |
10.09 | 9.07 | 9.14 | 75,630,008 |
| 23 Aug 22 |
9.17000 -0.06 |
9.69 | 9.10 | 9.69 | 69,904,000 |
| 22 Aug 22 |
9.23000 +0.84 |
9.23 | 8.51 | 8.51 | 55,117,348 |
| 19 Aug 22 |
8.39000 -0.04 |
8.52 | 8.38 | 8.40 | 9,865,500 |
| 18 Aug 22 |
8.43000 -0.16 |
8.58 | 8.40 | 8.58 | 12,155,300 |
| 17 Aug 22 |
8.59000 +0.17 |
8.65 | 8.36 | 8.46 | 22,315,606 |
| 16 Aug 22 |
8.42000 +0.15 |
8.42 | 8.20 | 8.26 | 12,630,800 |
| 15 Aug 22 |
8.27000 +0.09 |
8.39 | 8.21 | 8.30 | 10,398,801 |
| 12 Aug 22 |
8.18000 +0.04 |
8.22 | 8.13 | 8.19 | 5,972,401 |
| 11 Aug 22 |
8.14000 +0.13 |
8.18 | 8.01 | 8.02 | 7,339,801 |
| 10 Aug 22 |
8.01000 -0.10 |
8.11 | 7.96 | 8.06 | 6,287,800 |
| 09 Aug 22 |
8.11000 -0.01 |
8.15 | 8.04 | 8.12 | 5,703,940 |
| 08 Aug 22 |
8.12000 +0.03 |
8.15 | 8.03 | 8.07 | 4,900,817 |
| 05 Aug 22 |
8.09000 +0.06 |
8.11 | 7.99 | 8.07 | 6,597,501 |
| 04 Aug 22 |
8.03000 -0.12 |
8.18 | 7.96 | 8.15 | 9,108,040 |
| 03 Aug 22 |
8.15000 -0.23 |
8.36 | 8.09 | 8.19 | 12,897,117 |
| 02 Aug 22 |
8.38000 +0.17 |
8.45 | 7.88 | 8.17 | 22,396,020 |
| 01 Aug 22 |
8.21000 -0.16 |
8.36 | 8.15 | 8.36 | 8,165,816 |
| 29 Jul 22 |
8.37000 +0.02 |
8.48 | 8.32 | 8.35 | 8,954,700 |
| 28 Jul 22 |
8.35000 -0.02 |
8.42 | 8.32 | 8.37 | 7,090,100 |
| 27 Jul 22 |
8.37000 +0.03 |
8.42 | 8.32 | 8.34 | 6,107,300 |
| 26 Jul 22 |
8.34000 +0.08 |
8.35 | 8.20 | 8.27 | 4,912,000 |
| 25 Jul 22 |
8.26000 -0.08 |
8.38 | 8.21 | 8.34 | 4,767,500 |
| 22 Jul 22 |
8.34000 -0.05 |
8.44 | 8.19 | 8.41 | 7,941,752 |
| 21 Jul 22 |
8.39000 -0.14 |
8.55 | 8.38 | 8.53 | 7,035,300 |
| 20 Jul 22 |
8.53000 +0.01 |
8.57 | 8.47 | 8.54 | 8,403,863 |
| 19 Jul 22 |
8.52000 +0.13 |
8.53 | 8.35 | 8.35 | 11,647,102 |
| 18 Jul 22 |
8.39000 +0.27 |
8.56 | 8.19 | 8.19 | 10,570,052 |
| 15 Jul 22 |
8.12000 -0.29 |
8.40 | 8.08 | 8.40 | 10,109,701 |
| 14 Jul 22 |
8.41000 -0.20 |
8.55 | 8.40 | 8.53 | 9,550,600 |
| 13 Jul 22 |
8.61000 -0.01 |
8.64 | 8.46 | 8.56 | 12,579,600 |
| 12 Jul 22 |
8.62000 +0.15 |
8.64 | 8.31 | 8.42 | 17,244,100 |
| 11 Jul 22 |
8.47000 +0.21 |
8.48 | 8.21 | 8.28 | 14,500,900 |
| 08 Jul 22 |
8.26000 -0.01 |
8.35 | 8.24 | 8.30 | 6,867,700 |
| 07 Jul 22 |
8.27000 +0.05 |
8.35 | 8.20 | 8.22 | 7,373,100 |
| 06 Jul 22 |
8.22000 -0.26 |
8.51 | 8.17 | 8.49 | 11,952,700 |
| 05 Jul 22 |
8.48000 -0.17 |
8.67 | 8.39 | 8.67 | 12,236,600 |
| 04 Jul 22 |
8.65000 +0.15 |
8.66 | 8.45 | 8.47 | 13,469,100 |
| 01 Jul 22 |
8.50000 +0.02 |
8.64 | 8.48 | 8.58 | 11,085,852 |
| 30 Jun 22 |
8.48000 -0.03 |
8.56 | 8.40 | 8.50 | 12,886,101 |
| 29 Jun 22 |
8.51000 -0.29 |
8.91 | 8.50 | 8.80 | 18,401,704 |
| 28 Jun 22 |
8.80000 -0.06 |
8.86 | 8.68 | 8.79 | 13,463,204 |
| 27 Jun 22 |
8.86000 +0.08 |
8.89 | 8.75 | 8.79 | 14,684,506 |
| 24 Jun 22 |
8.78000 +0.04 |
8.84 | 8.63 | 8.64 | 13,074,553 |
| 23 Jun 22 |
8.74000 -0.01 |
8.76 | 8.48 | 8.69 | 16,489,800 |
| 22 Jun 22 |
8.75000 +0.03 |
8.86 | 8.57 | 8.70 | 17,083,900 |
| 21 Jun 22 |
8.72000 -0.43 |
9.15 | 8.64 | 9.13 | 27,821,400 |
| 20 Jun 22 |
9.15000 -0.11 |
9.27 | 9.10 | 9.25 | 15,042,444 |
| 17 Jun 22 |
9.26000 -0.23 |
9.46 | 9.06 | 9.40 | 22,640,620 |
| 16 Jun 22 |
9.49000 +0.08 |
9.63 | 9.34 | 9.40 | 19,931,488 |
| 15 Jun 22 |
9.41000 -0.11 |
9.58 | 9.36 | 9.42 | 20,666,700 |
| 14 Jun 22 |
9.52000 -0.23 |
9.68 | 9.20 | 9.59 | 25,465,602 |
| 13 Jun 22 |
9.75000 +0.35 |
9.83 | 9.24 | 9.30 | 36,449,180 |
| 10 Jun 22 |
9.40000 -0.04 |
9.49 | 9.04 | 9.28 | 20,462,584 |
| 09 Jun 22 |
9.44000 -0.09 |
9.72 | 9.35 | 9.60 | 27,589,402 |
| 08 Jun 22 |
9.53000 +0.04 |
9.59 | 9.31 | 9.53 | 28,213,968 |
| 07 Jun 22 |
9.49000 -0.54 |
9.98 | 9.36 | 9.91 | 43,566,900 |
| 06 Jun 22 |
10.03000 -0.15 |
10.12 | 9.84 | 10.10 | 41,708,344 |
| 02 Jun 22 |
10.18000 +0.31 |
10.76 | 9.68 | 9.87 | 65,295,168 |
| 01 Jun 22 |
9.87000 -0.24 |
10.35 | 9.75 | 10.18 | 70,896,080 |
| 31 May 22 |
10.11000 +0.92 |
10.11 | 9.08 | 9.08 | 40,508,720 |
| 30 May 22 |
9.19000 -0.04 |
9.55 | 9.15 | 9.34 | 37,868,612 |
| 27 May 22 |
9.23000 -0.06 |
9.35 | 9.05 | 9.21 | 31,532,300 |
| 26 May 22 |
9.29000 -0.06 |
9.48 | 9.07 | 9.30 | 27,610,710 |
| 25 May 22 |
9.35000 +0.47 |
9.40 | 8.91 | 8.91 | 40,207,700 |
| 24 May 22 |
8.88000 -0.58 |
9.59 | 8.82 | 9.35 | 46,803,760 |
| 23 May 22 |
9.46000 +0.37 |
9.88 | 9.02 | 9.09 | 59,014,360 |
| 20 May 22 |
9.09000 +0.01 |
9.22 | 8.87 | 8.94 | 34,553,456 |
| 19 May 22 |
9.08000 +0.08 |
9.22 | 8.79 | 8.85 | 41,061,632 |
| 18 May 22 |
9.00000 +0.07 |
9.05 | 8.72 | 8.79 | 30,460,002 |
| 17 May 22 |
8.93000 -0.34 |
9.26 | 8.84 | 9.25 | 39,314,528 |
| 16 May 22 |
9.27000 +0.56 |
9.50 | 8.83 | 9.00 | 58,471,392 |
| 13 May 22 |
8.71000 +0.20 |
8.79 | 8.51 | 8.59 | 34,114,868 |
| 12 May 22 |
8.51000 -0.18 |
8.72 | 8.33 | 8.56 | 31,327,692 |
| 11 May 22 |
8.69000 -0.35 |
9.00 | 8.60 | 8.82 | 57,332,528 |
| 10 May 22 |
9.04000 +0.52 |
9.18 | 8.28 | 8.32 | 44,352,224 |
| 09 May 22 |
8.52000 +0.12 |
8.58 | 8.20 | 8.38 | 34,144,120 |
| 06 May 22 |
8.40000 +0.09 |
8.53 | 8.03 | 8.06 | 39,932,100 |
| 05 May 22 |
8.31000 +0.52 |
8.50 | 7.85 | 8.04 | 41,594,316 |
| 29 Apr 22 |
7.79000 +0.43 |
7.84 | 7.46 | 7.46 | 32,541,102 |
| 28 Apr 22 |
7.36000 -0.28 |
7.73 | 7.21 | 7.56 | 26,587,232 |
| 27 Apr 22 |
7.64000 +0.25 |
7.66 | 7.12 | 7.28 | 33,644,928 |
| 26 Apr 22 |
7.39000 -0.49 |
8.04 | 7.30 | 7.83 | 39,530,072 |
| 25 Apr 22 |
7.88000 -0.87 |
8.59 | 7.88 | 8.30 | 45,610,500 |
| 22 Apr 22 |
8.75000 -0.97 |
9.10 | 8.75 | 8.82 | 33,222,600 |
| 21 Apr 22 |
9.72000 -1.08 |
11.10 | 9.72 | 10.32 | 63,280,896 |
| 20 Apr 22 |
10.80000 +0.39 |
11.22 | 10.01 | 10.10 | 89,586,288 |
| 19 Apr 22 |
10.41000 +0.19 |
11.00 | 9.70 | 9.98 | 80,947,984 |
| 18 Apr 22 |
10.22000 +0.44 |
10.49 | 9.52 | 9.63 | 76,608,480 |
| 15 Apr 22 |
9.78000 +0.05 |
10.07 | 9.40 | 9.70 | 71,281,680 |
| 14 Apr 22 |
9.73000 -1.08 |
10.24 | 9.73 | 10.21 | 97,038,912 |
| 13 Apr 22 |
10.81000 +0.52 |
11.32 | 9.64 | 10.00 | 133,505,032 |
| 12 Apr 22 |
10.29000 +0.94 |
10.29 | 9.50 | 9.60 | 72,505,104 |
| 11 Apr 22 |
9.35000 +0.85 |
9.35 | 8.41 | 8.45 | 48,390,076 |
| 08 Apr 22 |
8.50000 +0.10 |
8.65 | 8.31 | 8.40 | 33,310,500 |
| 07 Apr 22 |
8.40000 -0.51 |
8.97 | 8.30 | 8.73 | 49,980,100 |
| 06 Apr 22 |
8.91000 -0.40 |
9.26 | 8.77 | 9.15 | 74,996,640 |
| 01 Apr 22 |
9.31000 +0.85 |
9.31 | 9.07 | 9.14 | 48,773,000 |
| 31 Mar 22 |
8.46000 +0.16 |
8.72 | 8.29 | 8.32 | 27,687,178 |
| 30 Mar 22 |
8.30000 -0.25 |
8.47 | 8.22 | 8.29 | 23,962,336 |
| 29 Mar 22 |
8.55000 +0.16 |
8.73 | 8.19 | 8.34 | 32,359,536 |
| 28 Mar 22 |
8.39000 +0.04 |
8.72 | 8.23 | 8.52 | 25,961,500 |
| 25 Mar 22 |
8.35000 +0.25 |
8.50 | 8.01 | 8.05 | 33,323,652 |
| 24 Mar 22 |
8.10000 -0.08 |
8.43 | 8.06 | 8.18 | 20,797,600 |
| 23 Mar 22 |
8.18000 +0.02 |
8.42 | 8.10 | 8.19 | 21,426,400 |
| 22 Mar 22 |
8.16000 +0.04 |
8.32 | 8.09 | 8.31 | 30,944,200 |
| 21 Mar 22 |
8.12000 +0.74 |
8.12 | 7.44 | 7.47 | 18,858,700 |
| 18 Mar 22 |
7.38000 +0.11 |
7.44 | 7.20 | 7.20 | 7,361,400 |
| 17 Mar 22 |
7.27000 +0.10 |
7.41 | 7.17 | 7.20 | 8,956,574 |
| 16 Mar 22 |
7.17000 +0.09 |
7.25 | 6.75 | 7.20 | 13,430,153 |
| 15 Mar 22 |
7.08000 -0.65 |
7.79 | 7.05 | 7.65 | 13,636,553 |
| 14 Mar 22 |
7.73000 -0.24 |
8.02 | 7.71 | 7.86 | 10,412,701 |
| 11 Mar 22 |
7.97000 +0.27 |
8.02 | 7.52 | 7.66 | 16,146,952 |
| 10 Mar 22 |
7.70000 -0.05 |
7.83 | 7.62 | 7.76 | 7,843,700 |
| 09 Mar 22 |
7.75000 +0.09 |
7.91 | 7.25 | 7.70 | 12,666,812 |
| 08 Mar 22 |
7.66000 -0.50 |
8.07 | 7.66 | 8.07 | 12,938,801 |
| 07 Mar 22 |
8.16000 +0.01 |
8.33 | 8.00 | 8.30 | 14,021,147 |
| 04 Mar 22 |
8.15000 -0.10 |
8.30 | 8.05 | 8.20 | 11,634,700 |
| 03 Mar 22 |
8.25000 +0.06 |
8.26 | 8.11 | 8.19 | 15,547,825 |
| 02 Mar 22 |
8.19000 +0.29 |
8.27 | 7.93 | 8.01 | 22,796,560 |
| 01 Mar 22 |
7.90000 +0.11 |
7.92 | 7.73 | 7.77 | 9,887,606 |
| 28 Feb 22 |
7.79000 +0.03 |
7.83 | 7.69 | 7.77 | 6,885,275 |
| 25 Feb 22 |
7.76000 -0.08 |
7.85 | 7.71 | 7.78 | 8,402,100 |
| 24 Feb 22 |
7.84000 +0.02 |
7.98 | 7.68 | 7.76 | 17,122,500 |
| 23 Feb 22 |
7.82000 -0.09 |
8.15 | 7.80 | 8.07 | 15,863,600 |
| 22 Feb 22 |
7.91000 -0.01 |
7.94 | 7.79 | 7.82 | 8,357,401 |
| 21 Feb 22 |
7.92000 +0.17 |
7.92 | 7.71 | 7.72 | 9,020,250 |
| 18 Feb 22 |
7.75000 +0.08 |
7.76 | 7.57 | 7.63 | 5,911,824 |
| 17 Feb 22 |
7.67000 -0.04 |
7.72 | 7.62 | 7.67 | 5,631,600 |
| 16 Feb 22 |
7.71000 +0.07 |
7.72 | 7.60 | 7.62 | 5,477,774 |
| 15 Feb 22 |
7.64000 -0.09 |
7.67 | 7.55 | 7.65 | 7,261,200 |
| 14 Feb 22 |
7.73000 +0.13 |
7.83 | 7.58 | 7.60 | 11,961,619 |
| 11 Feb 22 |
7.60000 -0.21 |
7.77 | 7.55 | 7.75 | 7,807,401 |
| 10 Feb 22 |
7.81000 +0.13 |
7.81 | 7.64 | 7.68 | 8,405,101 |
| 09 Feb 22 |
7.68000 +0.07 |
7.78 | 7.51 | 7.60 | 11,868,029 |
| 08 Feb 22 |
7.61000 +0.10 |
7.61 | 7.43 | 7.48 | 6,480,336 |
| 07 Feb 22 |
7.51000 +0.18 |
7.51 | 7.30 | 7.42 | 6,737,242 |
| 28 Jan 22 |
7.33000 +0.16 |
7.37 | 7.14 | 7.20 | 7,345,901 |
| 27 Jan 22 |
7.17000 -0.23 |
7.44 | 7.13 | 7.41 | 9,866,532 |
| 26 Jan 22 |
7.40000 +0.00 |
7.48 | 7.27 | 7.40 | 7,912,900 |
| 25 Jan 22 |
7.40000 -0.48 |
7.88 | 7.38 | 7.85 | 11,856,300 |
| 24 Jan 22 |
7.88000 -0.20 |
8.01 | 7.83 | 7.98 | 7,523,200 |
| 21 Jan 22 |
8.08000 +0.02 |
8.13 | 7.93 | 8.06 | 7,890,300 |
| 20 Jan 22 |
8.06000 -0.31 |
8.54 | 8.02 | 8.37 | 14,151,900 |
| 19 Jan 22 |
8.37000 +0.11 |
8.38 | 8.22 | 8.26 | 9,044,230 |
| 18 Jan 22 |
8.26000 -0.30 |
8.53 | 8.23 | 8.52 | 15,071,271 |
| 17 Jan 22 |
8.56000 -0.02 |
8.76 | 8.50 | 8.59 | 12,950,677 |
| 14 Jan 22 |
8.58000 -0.13 |
8.85 | 8.57 | 8.73 | 20,903,400 |
| 13 Jan 22 |
8.71000 +0.10 |
8.77 | 8.51 | 8.59 | 17,485,550 |
| 12 Jan 22 |
8.61000 +0.04 |
8.61 | 8.45 | 8.56 | 10,989,660 |
| 11 Jan 22 |
8.57000 -0.08 |
8.82 | 8.51 | 8.57 | 15,716,674 |
| 10 Jan 22 |
8.65000 +0.37 |
8.76 | 8.26 | 8.27 | 22,865,692 |
| 07 Jan 22 |
8.28000 -0.27 |
8.56 | 8.23 | 8.51 | 14,441,083 |
| 06 Jan 22 |
8.55000 +0.04 |
8.62 | 8.39 | 8.48 | 12,340,949 |
| 05 Jan 22 |
8.51000 -0.16 |
8.73 | 8.42 | 8.67 | 16,633,666 |
| 04 Jan 22 |
8.67000 +0.30 |
8.78 | 8.35 | 8.38 | 25,858,116 |
| 31 Dec 21 |
8.37000 +0.21 |
8.48 | 8.11 | 8.17 | 15,520,600 |
| 30 Dec 21 |
8.16000 +0.05 |
8.25 | 8.10 | 8.10 | 10,552,000 |
| 29 Dec 21 |
8.11000 -0.18 |
8.31 | 8.09 | 8.29 | 14,687,100 |
| 28 Dec 21 |
8.29000 -0.08 |
8.47 | 8.21 | 8.24 | 19,219,766 |
| 27 Dec 21 |
8.37000 -0.05 |
8.65 | 8.26 | 8.50 | 26,431,176 |
| 24 Dec 21 |
8.42000 +0.10 |
8.78 | 8.31 | 8.66 | 26,579,156 |
| 23 Dec 21 |
8.32000 +0.11 |
8.43 | 8.19 | 8.20 | 18,796,900 |
| 22 Dec 21 |
8.21000 -0.03 |
8.34 | 8.20 | 8.25 | 11,425,750 |
| 21 Dec 21 |
8.24000 +0.08 |
8.24 | 8.04 | 8.11 | 12,966,025 |
| 20 Dec 21 |
8.16000 -0.04 |
8.33 | 8.11 | 8.17 | 17,289,616 |
| 17 Dec 21 |
8.20000 +0.08 |
8.28 | 8.07 | 8.09 | 18,983,152 |
| 16 Dec 21 |
8.12000 -0.02 |
8.25 | 8.05 | 8.12 | 13,067,520 |
| 15 Dec 21 |
8.14000 -0.02 |
8.19 | 8.04 | 8.16 | 11,713,308 |
| 14 Dec 21 |
8.16000 +0.10 |
8.19 | 7.98 | 8.06 | 14,823,130 |
| 13 Dec 21 |
8.06000 -0.03 |
8.15 | 8.00 | 8.10 | 13,275,843 |
| 10 Dec 21 |
8.09000 +0.08 |
8.24 | 7.98 | 8.01 | 22,060,232 |
| 09 Dec 21 |
8.01000 +0.17 |
8.05 | 7.82 | 7.84 | 17,400,000 |
| 08 Dec 21 |
7.84000 +0.07 |
7.94 | 7.72 | 7.79 | 10,507,568 |
| 07 Dec 21 |
7.77000 +0.04 |
7.83 | 7.71 | 7.73 | 6,652,126 |
| 06 Dec 21 |
7.73000 -0.10 |
7.85 | 7.71 | 7.83 | 8,828,650 |
| 03 Dec 21 |
7.83000 +0.06 |
7.89 | 7.75 | 7.75 | 8,185,051 |
| 02 Dec 21 |
7.77000 -0.09 |
7.93 | 7.74 | 7.85 | 11,092,301 |
| 01 Dec 21 |
7.86000 +0.06 |
7.86 | 7.73 | 7.80 | 8,604,120 |
| 30 Nov 21 |
7.80000 +0.14 |
7.83 | 7.66 | 7.66 | 9,535,700 |
| 29 Nov 21 |
7.66000 -0.16 |
7.78 | 7.63 | 7.71 | 11,114,018 |
| 26 Nov 21 |
7.82000 -0.14 |
7.98 | 7.81 | 7.95 | 11,607,700 |
| 25 Nov 21 |
7.96000 +0.13 |
7.98 | 7.77 | 7.80 | 12,289,843 |
| 24 Nov 21 |
7.83000 -0.08 |
7.90 | 7.74 | 7.90 | 11,250,926 |
| 23 Nov 21 |
7.91000 -0.05 |
8.00 | 7.85 | 7.96 | 13,113,586 |
| 22 Nov 21 |
7.96000 +0.11 |
8.02 | 7.73 | 7.86 | 15,619,859 |
| 19 Nov 21 |
7.85000 +0.02 |
7.90 | 7.73 | 7.84 | 11,157,350 |
| 18 Nov 21 |
7.83000 -0.15 |
8.03 | 7.82 | 7.98 | 13,863,200 |
| 17 Nov 21 |
7.98000 +0.02 |
8.02 | 7.83 | 7.91 | 12,671,500 |
| 16 Nov 21 |
7.96000 -0.26 |
8.28 | 7.93 | 8.22 | 15,882,300 |
| 15 Nov 21 |
8.22000 -0.13 |
8.47 | 8.13 | 8.38 | 14,371,675 |
| 12 Nov 21 |
8.35000 +0.01 |
8.59 | 8.30 | 8.34 | 16,549,300 |
| 11 Nov 21 |
8.34000 -0.12 |
8.68 | 8.28 | 8.65 | 15,902,250 |
| 10 Nov 21 |
8.46000 -0.06 |
8.80 | 8.38 | 8.49 | 15,033,515 |
| 09 Nov 21 |
8.52000 +0.13 |
8.63 | 8.28 | 8.51 | 21,159,792 |
| 08 Nov 21 |
8.39000 -0.30 |
8.76 | 8.39 | 8.66 | 19,236,056 |
| 05 Nov 21 |
8.69000 +0.07 |
8.85 | 8.40 | 8.47 | 32,575,402 |
| 04 Nov 21 |
8.62000 +0.58 |
8.75 | 8.09 | 8.11 | 40,878,060 |
| 03 Nov 21 |
8.04000 +0.09 |
8.12 | 7.78 | 7.81 | 23,485,840 |
| 02 Nov 21 |
7.95000 +0.10 |
8.16 | 7.82 | 7.89 | 26,872,540 |
| 01 Nov 21 |
7.85000 +0.14 |
7.93 | 7.63 | 7.70 | 13,713,400 |
| 29 Oct 21 |
7.71000 +0.31 |
7.77 | 7.43 | 7.44 | 16,647,607 |
| 28 Oct 21 |
7.40000 -0.48 |
7.84 | 7.30 | 7.83 | 18,180,342 |
| 27 Oct 21 |
7.88000 +0.05 |
7.89 | 7.64 | 7.88 | 14,103,708 |
| 26 Oct 21 |
7.83000 -0.10 |
8.01 | 7.78 | 7.94 | 11,681,182 |
| 25 Oct 21 |
7.93000 +0.16 |
8.02 | 7.78 | 7.78 | 14,568,160 |
| 22 Oct 21 |
7.77000 -0.48 |
8.16 | 7.75 | 8.15 | 27,067,808 |
| 21 Oct 21 |
8.25000 +0.08 |
8.30 | 8.13 | 8.20 | 18,188,404 |
| 20 Oct 21 |
8.17000 -0.08 |
8.38 | 8.15 | 8.24 | 18,394,140 |
| 19 Oct 21 |
8.25000 -0.18 |
8.57 | 8.22 | 8.31 | 27,695,164 |
| 18 Oct 21 |
8.43000 -0.03 |
8.58 | 7.92 | 8.01 | 33,107,516 |
| 15 Oct 21 |
8.46000 +0.25 |
8.58 | 8.10 | 8.25 | 41,606,332 |
| 14 Oct 21 |
8.21000 +0.07 |
8.32 | 8.01 | 8.20 | 24,519,400 |
| 13 Oct 21 |
8.14000 -0.61 |
8.56 | 8.04 | 8.55 | 35,703,672 |
| 12 Oct 21 |
8.75000 -0.42 |
8.86 | 8.30 | 8.55 | 48,706,376 |
| 11 Oct 21 |
9.17000 +0.23 |
9.83 | 8.58 | 8.85 | 75,694,128 |
| 08 Oct 21 |
8.94000 +0.81 |
8.94 | 8.41 | 8.63 | 40,497,312 |
| 30 Sep 21 |
8.13000 +0.27 |
8.28 | 7.70 | 7.77 | 33,833,952 |
| 29 Sep 21 |
7.86000 +0.23 |
8.08 | 7.57 | 7.59 | 31,997,212 |
| 28 Sep 21 |
7.63000 -0.14 |
7.68 | 7.45 | 7.67 | 14,952,615 |
| 27 Sep 21 |
7.77000 +0.30 |
7.85 | 7.52 | 7.53 | 22,891,798 |
| 24 Sep 21 |
7.47000 -0.10 |
7.65 | 7.47 | 7.60 | 9,239,322 |
| 23 Sep 21 |
7.57000 +0.09 |
7.65 | 7.48 | 7.50 | 9,312,945 |
| 22 Sep 21 |
7.48000 -0.06 |
7.54 | 7.42 | 7.42 | 5,538,634 |
| 17 Sep 21 |
7.54000 -0.15 |
7.64 | 7.46 | 7.59 | 11,150,551 |
| 16 Sep 21 |
7.69000 +0.26 |
7.80 | 7.41 | 7.45 | 24,668,738 |
| 15 Sep 21 |
7.43000 +0.09 |
7.45 | 7.29 | 7.31 | 5,612,025 |
| 14 Sep 21 |
7.34000 -0.24 |
7.59 | 7.33 | 7.56 | 8,671,600 |
| 13 Sep 21 |
7.58000 +0.07 |
7.59 | 7.44 | 7.51 | 7,664,883 |
| 10 Sep 21 |
7.51000 -0.03 |
7.65 | 7.47 | 7.50 | 8,772,794 |
| 09 Sep 21 |
7.54000 -0.06 |
7.74 | 7.48 | 7.60 | 15,733,570 |
| 08 Sep 21 |
7.60000 +0.23 |
7.64 | 7.35 | 7.39 | 17,738,010 |
| 07 Sep 21 |
7.37000 -0.01 |
7.41 | 7.33 | 7.38 | 6,563,809 |
| 06 Sep 21 |
7.38000 -0.03 |
7.39 | 7.30 | 7.36 | 7,012,758 |
| 03 Sep 21 |
7.41000 +0.10 |
7.46 | 7.28 | 7.28 | 10,299,171 |
| 02 Sep 21 |
7.31000 -0.02 |
7.34 | 7.23 | 7.33 | 5,821,901 |
| 01 Sep 21 |
7.33000 +0.08 |
7.33 | 7.20 | 7.25 | 6,447,097 |
| 31 Aug 21 |
7.25000 -0.02 |
7.30 | 7.18 | 7.30 | 5,435,611 |
| 30 Aug 21 |
7.27000 +0.10 |
7.34 | 7.21 | 7.23 | 7,729,400 |
| 27 Aug 21 |
7.17000 -0.04 |
7.23 | 7.16 | 7.20 | 4,668,892 |
| 26 Aug 21 |
7.21000 -0.05 |
7.27 | 7.16 | 7.24 | 6,949,201 |
| 25 Aug 21 |
7.26000 +0.00 |
7.29 | 7.22 | 7.27 | 4,923,809 |
| 24 Aug 21 |
7.26000 +0.00 |
7.29 | 7.22 | 7.26 | 5,082,151 |
| 23 Aug 21 |
7.26000 -0.03 |
7.30 | 7.16 | 7.19 | 6,200,400 |
| 20 Aug 21 |
7.29000 -0.06 |
7.40 | 7.22 | 7.40 | 6,398,133 |
| 19 Aug 21 |
7.35000 -0.04 |
7.38 | 7.29 | 7.36 | 5,441,700 |
| 18 Aug 21 |
7.39000 +0.05 |
7.44 | 7.28 | 7.33 | 8,215,102 |
| 17 Aug 21 |
7.34000 -0.29 |
7.65 | 7.33 | 7.64 | 11,367,600 |
| 16 Aug 21 |
7.63000 -0.07 |
7.79 | 7.61 | 7.67 | 10,909,010 |
| 13 Aug 21 |
7.70000 +0.03 |
7.73 | 7.50 | 7.68 | 13,145,610 |
| 12 Aug 21 |
7.67000 -0.06 |
7.82 | 7.58 | 7.78 | 9,101,502 |
| 11 Aug 21 |
7.73000 -0.04 |
7.77 | 7.66 | 7.73 | 9,074,300 |
| 10 Aug 21 |
7.77000 +0.09 |
7.83 | 7.64 | 7.69 | 12,786,234 |
| 09 Aug 21 |
7.68000 +0.12 |
7.74 | 7.53 | 7.53 | 9,620,600 |
| 06 Aug 21 |
7.56000 -0.13 |
7.67 | 7.54 | 7.61 | 8,532,125 |
| 05 Aug 21 |
7.69000 +0.13 |
7.76 | 7.55 | 7.57 | 14,160,830 |
| 04 Aug 21 |
7.56000 -0.04 |
7.64 | 7.50 | 7.58 | 8,419,000 |
| 03 Aug 21 |
7.60000 +0.17 |
7.67 | 7.38 | 7.43 | 13,315,201 |
| 02 Aug 21 |
7.43000 +0.05 |
7.52 | 7.26 | 7.34 | 8,003,408 |
| 30 Jul 21 |
7.38000 -0.02 |
7.59 | 7.26 | 7.33 | 8,296,302 |
| 29 Jul 21 |
7.40000 +0.05 |
7.49 | 7.23 | 7.35 | 10,335,400 |
| 28 Jul 21 |
7.35000 -0.32 |
7.60 | 7.22 | 7.58 | 13,338,910 |
| 27 Jul 21 |
7.67000 +0.13 |
7.83 | 7.43 | 7.58 | 14,209,184 |
| 26 Jul 21 |
7.54000 -0.06 |
7.70 | 7.37 | 7.57 | 11,241,696 |
| 23 Jul 21 |
7.60000 -0.10 |
7.76 | 7.60 | 7.72 | 11,735,770 |
| 22 Jul 21 |
7.70000 +0.02 |
7.75 | 7.64 | 7.67 | 7,548,917 |
| 21 Jul 21 |
7.68000 -0.01 |
7.79 | 7.66 | 7.69 | 9,329,050 |
| 20 Jul 21 |
7.69000 -0.12 |
7.81 | 7.56 | 7.78 | 14,507,099 |
| 19 Jul 21 |
7.81000 +0.18 |
7.91 | 7.60 | 7.61 | 18,194,310 |
| 16 Jul 21 |
7.63000 -0.04 |
7.74 | 7.60 | 7.72 | 9,848,349 |
| 15 Jul 21 |
7.67000 +0.08 |
7.70 | 7.52 | 7.63 | 8,749,850 |
| 14 Jul 21 |
7.59000 +0.06 |
7.70 | 7.49 | 7.59 | 11,608,417 |
| 13 Jul 21 |
7.53000 +0.09 |
7.54 | 7.36 | 7.41 | 6,883,501 |
| 12 Jul 21 |
7.44000 +0.06 |
7.59 | 7.43 | 7.48 | 5,716,600 |
| 09 Jul 21 |
7.38000 -0.04 |
7.43 | 7.33 | 7.38 | 4,361,393 |
| 08 Jul 21 |
7.42000 -0.04 |
7.47 | 7.41 | 7.45 | 3,708,400 |
| 07 Jul 21 |
7.46000 -0.09 |
7.56 | 7.44 | 7.51 | 4,648,000 |
| 06 Jul 21 |
7.55000 +0.11 |
7.58 | 7.42 | 7.45 | 6,419,900 |
| 05 Jul 21 |
7.44000 +0.07 |
7.45 | 7.30 | 7.35 | 4,382,001 |
| 02 Jul 21 |
7.37000 -0.05 |
7.58 | 7.36 | 7.43 | 5,153,601 |
| 01 Jul 21 |
7.42000 -0.15 |
7.63 | 7.40 | 7.61 | 4,735,950 |
| 30 Jun 21 |
7.57000 +0.02 |
7.58 | 7.51 | 7.55 | 3,341,000 |
| 29 Jun 21 |
7.55000 -0.10 |
7.66 | 7.54 | 7.65 | 4,849,161 |
| 28 Jun 21 |
7.65000 +0.15 |
7.68 | 7.51 | 7.51 | 7,559,600 |
| 25 Jun 21 |
7.50000 -0.05 |
7.59 | 7.48 | 7.55 | 4,231,210 |
| 24 Jun 21 |
7.55000 -0.10 |
7.66 | 7.54 | 7.64 | 3,886,200 |
| 23 Jun 21 |
7.65000 +0.02 |
7.66 | 7.53 | 7.63 | 6,548,598 |
| 22 Jun 21 |
7.63000 +0.11 |
7.75 | 7.56 | 7.57 | 8,786,846 |
| 21 Jun 21 |
7.52000 +0.01 |
7.58 | 7.47 | 7.51 | 3,439,300 |
| 18 Jun 21 |
7.51000 +0.01 |
7.53 | 7.35 | 7.46 | 4,917,700 |
| 17 Jun 21 |
7.50000 -0.08 |
7.61 | 7.45 | 7.51 | 4,550,900 |
| 16 Jun 21 |
7.58000 +0.04 |
7.69 | 7.55 | 7.55 | 4,064,360 |
| 15 Jun 21 |
7.54000 -0.12 |
7.68 | 7.51 | 7.68 | 4,486,147 |
| 11 Jun 21 |
7.66000 +0.00 |
7.70 | 7.60 | 7.66 | 4,897,846 |
| 10 Jun 21 |
7.66000 -0.10 |
7.77 | 7.65 | 7.77 | 6,493,237 |
| 09 Jun 21 |
7.76000 -0.07 |
7.82 | 7.74 | 7.81 | 5,516,639 |
| 08 Jun 21 |
7.83000 -0.01 |
7.85 | 7.72 | 7.80 | 8,233,145 |
| 07 Jun 21 |
7.84000 -0.10 |
7.95 | 7.75 | 7.94 | 9,712,505 |
| 04 Jun 21 |
7.94000 +0.17 |
7.99 | 7.74 | 7.77 | 17,472,684 |
| 03 Jun 21 |
7.77000 -0.03 |
7.83 | 7.69 | 7.73 | 7,431,025 |
| 02 Jun 21 |
7.80000 +0.07 |
7.88 | 7.66 | 7.71 | 11,909,020 |
| 01 Jun 21 |
7.73000 +0.09 |
7.77 | 7.61 | 7.66 | 7,762,432 |
| 31 May 21 |
7.64000 +0.02 |
7.65 | 7.51 | 7.58 | 4,508,855 |
| 28 May 21 |
7.62000 -0.10 |
7.76 | 7.61 | 7.75 | 5,868,202 |
| 27 May 21 |
7.72000 -0.03 |
7.77 | 7.70 | 7.70 | 5,066,046 |
| 26 May 21 |
7.75000 +0.06 |
7.80 | 7.66 | 7.69 | 7,019,800 |
| 25 May 21 |
7.69000 -0.02 |
7.72 | 7.56 | 7.63 | 5,769,490 |
| 24 May 21 |
7.71000 +0.03 |
7.88 | 7.66 | 7.77 | 6,928,605 |
| 21 May 21 |
7.68000 +0.13 |
7.74 | 7.56 | 7.60 | 6,901,801 |
| 20 May 21 |
7.55000 -0.06 |
7.62 | 7.53 | 7.62 | 3,586,900 |
| 19 May 21 |
7.61000 -0.08 |
7.66 | 7.60 | 7.65 | 3,663,312 |
| 18 May 21 |
7.69000 +0.02 |
7.69 | 7.50 | 7.64 | 5,585,102 |
| 17 May 21 |
7.67000 -0.13 |
7.80 | 7.62 | 7.80 | 6,728,519 |
| 14 May 21 |
7.80000 +0.00 |
7.85 | 7.73 | 7.77 | 7,480,300 |
| 13 May 21 |
7.80000 -0.23 |
7.94 | 7.77 | 7.93 | 11,237,096 |
| 12 May 21 |
8.03000 +0.26 |
8.15 | 7.71 | 7.75 | 20,648,744 |
| 11 May 21 |
7.77000 +0.01 |
7.84 | 7.66 | 7.74 | 8,074,200 |
| 10 May 21 |
7.76000 +0.03 |
7.80 | 7.59 | 7.70 | 7,887,111 |
| 07 May 21 |
7.73000 -0.02 |
7.82 | 7.65 | 7.79 | 7,661,002 |
| 06 May 21 |
7.75000 +0.19 |
7.80 | 7.52 | 7.56 | 10,067,811 |
| 30 Apr 21 |
7.56000 +0.13 |
7.64 | 7.45 | 7.50 | 6,418,700 |
| 29 Apr 21 |
7.43000 -0.06 |
7.53 | 7.40 | 7.48 | 4,251,745 |
| 28 Apr 21 |
7.49000 +0.04 |
7.49 | 7.30 | 7.44 | 4,690,702 |
| 27 Apr 21 |
7.45000 -0.22 |
7.73 | 7.42 | 7.70 | 8,769,545 |
| 26 Apr 21 |
7.67000 -0.06 |
7.81 | 7.66 | 7.76 | 5,487,903 |
| 23 Apr 21 |
7.73000 -0.06 |
7.82 | 7.67 | 7.82 | 6,183,300 |
| 22 Apr 21 |
7.79000 +0.00 |
7.86 | 7.75 | 7.79 | 4,975,473 |
| 21 Apr 21 |
7.79000 -0.12 |
7.90 | 7.75 | 7.90 | 6,392,501 |
| 20 Apr 21 |
7.91000 +0.07 |
8.06 | 7.80 | 7.84 | 13,342,501 |
| 19 Apr 21 |
7.84000 +0.11 |
7.84 | 7.68 | 7.72 | 8,296,822 |
| 16 Apr 21 |
7.73000 +0.05 |
7.74 | 7.65 | 7.69 | 5,539,812 |
| 15 Apr 21 |
7.68000 -0.09 |
7.79 | 7.65 | 7.78 | 6,109,724 |
| 14 Apr 21 |
7.77000 -0.04 |
7.84 | 7.65 | 7.76 | 6,707,126 |
| 13 Apr 21 |
7.81000 +0.08 |
7.83 | 7.56 | 7.70 | 12,139,908 |
| 12 Apr 21 |
7.73000 -0.14 |
7.99 | 7.70 | 7.95 | 11,998,332 |
| 09 Apr 21 |
7.87000 +0.03 |
7.92 | 7.75 | 7.82 | 8,588,734 |
| 08 Apr 21 |
7.84000 -0.16 |
7.97 | 7.81 | 7.90 | 13,667,444 |
| 07 Apr 21 |
8.00000 +0.16 |
8.11 | 7.75 | 7.84 | 19,756,126 |
| 06 Apr 21 |
7.84000 -0.02 |
7.89 | 7.71 | 7.80 | 14,284,827 |
| 02 Apr 21 |
7.86000 -0.31 |
8.06 | 7.80 | 8.00 | 25,906,524 |
| 01 Apr 21 |
8.17000 -0.58 |
8.66 | 8.09 | 8.43 | 38,369,180 |
| 31 Mar 21 |
8.75000 -0.50 |
9.85 | 8.50 | 9.60 | 44,381,332 |
| 30 Mar 21 |
9.25000 +0.34 |
9.35 | 8.77 | 8.90 | 52,894,512 |
| 29 Mar 21 |
8.91000 +0.25 |
9.05 | 8.36 | 8.64 | 44,412,456 |
| 26 Mar 21 |
8.66000 +0.32 |
9.08 | 8.31 | 8.38 | 56,626,040 |
| 25 Mar 21 |
8.34000 +0.76 |
8.34 | 8.13 | 8.34 | 37,021,660 |
| 24 Mar 21 |
7.58000 -0.05 |
7.64 | 7.54 | 7.58 | 3,489,470 |
| 23 Mar 21 |
7.63000 -0.08 |
7.74 | 7.60 | 7.68 | 4,183,270 |
| 22 Mar 21 |
7.71000 +0.10 |
7.72 | 7.55 | 7.57 | 3,588,508 |
| 19 Mar 21 |
7.61000 -0.07 |
7.73 | 7.60 | 7.61 | 3,744,601 |
| 18 Mar 21 |
7.68000 -0.13 |
7.84 | 7.64 | 7.84 | 5,665,858 |
| 17 Mar 21 |
7.81000 +0.26 |
7.84 | 7.52 | 7.54 | 9,141,953 |
| 16 Mar 21 |
7.55000 +0.02 |
7.58 | 7.49 | 7.53 | 3,207,706 |
| 15 Mar 21 |
7.53000 -0.05 |
7.58 | 7.47 | 7.52 | 3,150,801 |
| 12 Mar 21 |
7.58000 -0.04 |
7.66 | 7.50 | 7.63 | 3,977,279 |
| 11 Mar 21 |
7.62000 +0.10 |
7.63 | 7.41 | 7.50 | 4,658,509 |
| 10 Mar 21 |
7.52000 +0.02 |
7.59 | 7.43 | 7.51 | 4,516,913 |
| 09 Mar 21 |
7.50000 -0.41 |
7.91 | 7.33 | 7.85 | 9,022,495 |
| 08 Mar 21 |
7.91000 -0.24 |
8.23 | 7.90 | 8.21 | 10,350,000 |
| 05 Mar 21 |
8.15000 -0.19 |
8.42 | 8.10 | 8.27 | 13,051,401 |
| 04 Mar 21 |
8.34000 -0.20 |
8.55 | 8.30 | 8.45 | 11,947,868 |
| 03 Mar 21 |
8.54000 +0.00 |
8.68 | 8.45 | 8.51 | 13,528,200 |
| 02 Mar 21 |
8.54000 +0.03 |
8.58 | 8.28 | 8.50 | 15,457,853 |
| 01 Mar 21 |
8.51000 +0.18 |
8.62 | 8.13 | 8.27 | 18,434,538 |
| 26 Feb 21 |
8.33000 +0.08 |
8.45 | 7.95 | 7.98 | 18,902,424 |
| 25 Feb 21 |
8.25000 +0.32 |
8.25 | 7.73 | 8.06 | 15,197,119 |
| 24 Feb 21 |
7.93000 +0.01 |
8.07 | 7.81 | 7.92 | 6,412,604 |
| 23 Feb 21 |
7.92000 -0.37 |
8.13 | 7.91 | 8.05 | 11,094,136 |
| 22 Feb 21 |
8.29000 +0.24 |
8.46 | 8.13 | 8.25 | 21,006,456 |
| 19 Feb 21 |
8.05000 +0.49 |
8.17 | 7.52 | 7.58 | 14,229,345 |
| 18 Feb 21 |
7.56000 +0.23 |
7.61 | 7.41 | 7.47 | 6,108,845 |
| 10 Feb 21 |
7.33000 +0.13 |
7.33 | 7.19 | 7.19 | 4,122,088 |
| 09 Feb 21 |
7.20000 +0.07 |
7.23 | 7.05 | 7.11 | 3,728,502 |
| 08 Feb 21 |
7.13000 -0.01 |
7.29 | 6.93 | 7.13 | 4,471,050 |
| 05 Feb 21 |
7.14000 +0.02 |
7.43 | 7.13 | 7.15 | 4,301,301 |
| 04 Feb 21 |
7.12000 -0.41 |
7.55 | 7.12 | 7.46 | 7,235,796 |
| 03 Feb 21 |
7.53000 +0.00 |
7.65 | 7.46 | 7.59 | 5,266,866 |
| 02 Feb 21 |
7.53000 -0.14 |
7.65 | 7.50 | 7.64 | 4,472,420 |
| 01 Feb 21 |
7.67000 -0.01 |
7.68 | 7.47 | 7.60 | 5,103,511 |
| 29 Jan 21 |
7.68000 -0.24 |
8.00 | 7.56 | 7.93 | 7,519,400 |
| 28 Jan 21 |
7.92000 -0.17 |
8.22 | 7.90 | 8.00 | 8,504,898 |
| 27 Jan 21 |
8.09000 +0.17 |
8.25 | 8.03 | 8.05 | 11,095,746 |
| 26 Jan 21 |
7.92000 -0.13 |
8.07 | 7.84 | 7.98 | 6,629,650 |
| 25 Jan 21 |
8.05000 +0.21 |
8.05 | 7.55 | 7.84 | 10,630,022 |
| 22 Jan 21 |
7.84000 -0.19 |
8.02 | 7.82 | 7.98 | 6,026,427 |
| 21 Jan 21 |
8.03000 +0.04 |
8.05 | 7.93 | 7.97 | 6,013,081 |
| 20 Jan 21 |
7.99000 +0.04 |
8.01 | 7.90 | 7.97 | 4,421,243 |
| 19 Jan 21 |
7.95000 -0.10 |
8.04 | 7.92 | 8.04 | 5,667,579 |
| 18 Jan 21 |
8.05000 +0.23 |
8.10 | 7.79 | 7.82 | 7,195,784 |
| 15 Jan 21 |
7.82000 +0.09 |
7.85 | 7.70 | 7.73 | 5,097,159 |
| 14 Jan 21 |
7.73000 -0.26 |
7.95 | 7.62 | 7.95 | 9,359,300 |
| 13 Jan 21 |
7.99000 -0.22 |
8.19 | 7.96 | 8.19 | 9,878,002 |
| 12 Jan 21 |
8.21000 +0.13 |
8.26 | 7.97 | 8.00 | 11,159,978 |
| 11 Jan 21 |
8.08000 -0.59 |
8.61 | 8.06 | 8.61 | 19,519,452 |
| 08 Jan 21 |
8.67000 -0.52 |
9.05 | 8.63 | 9.03 | 20,940,348 |
| 07 Jan 21 |
9.19000 -0.25 |
9.53 | 9.01 | 9.41 | 23,233,378 |
| 06 Jan 21 |
9.44000 -0.29 |
9.66 | 9.25 | 9.60 | 38,936,320 |
| 05 Jan 21 |
9.73000 +0.68 |
9.96 | 8.90 | 9.02 | 56,510,232 |
| 04 Jan 21 |
9.05000 +0.22 |
9.15 | 8.76 | 8.80 | 19,530,370 |
| 31 Dec 20 |
8.83000 +0.03 |
8.96 | 8.61 | 8.72 | 14,674,596 |
| 30 Dec 20 |
8.80000 -0.03 |
9.05 | 8.72 | 8.94 | 14,769,600 |
| 29 Dec 20 |
8.83000 -0.37 |
9.38 | 8.75 | 9.11 | 26,120,592 |
| 28 Dec 20 |
9.20000 +0.48 |
9.21 | 8.70 | 8.70 | 26,578,588 |
| 25 Dec 20 |
8.72000 -0.19 |
8.86 | 8.53 | 8.65 | 16,273,440 |
| 24 Dec 20 |
8.91000 -0.20 |
9.30 | 8.89 | 8.97 | 27,319,036 |
| 23 Dec 20 |
9.11000 +0.31 |
9.25 | 8.40 | 8.72 | 27,018,602 |
| 22 Dec 20 |
8.80000 -0.33 |
9.31 | 8.72 | 8.97 | 24,465,406 |
| 21 Dec 20 |
9.13000 +0.41 |
9.25 | 8.84 | 9.09 | 33,081,324 |
| 18 Dec 20 |
8.72000 -0.10 |
9.00 | 8.52 | 8.70 | 20,253,168 |
| 17 Dec 20 |
8.82000 +0.02 |
8.91 | 8.62 | 8.76 | 18,066,784 |
| 16 Dec 20 |
8.80000 +0.26 |
8.87 | 8.47 | 8.47 | 22,291,240 |
| 15 Dec 20 |
8.54000 -0.14 |
8.63 | 8.39 | 8.56 | 15,860,611 |
| 14 Dec 20 |
8.68000 +0.36 |
8.82 | 8.21 | 8.32 | 25,574,776 |
| 11 Dec 20 |
8.32000 +0.25 |
8.43 | 7.98 | 8.07 | 18,759,020 |
| 10 Dec 20 |
8.07000 +0.09 |
8.22 | 7.84 | 7.94 | 8,714,003 |
| 09 Dec 20 |
7.98000 -0.16 |
8.22 | 7.98 | 8.14 | 6,472,743 |
| 08 Dec 20 |
8.14000 -0.13 |
8.26 | 8.11 | 8.26 | 5,639,802 |
| 07 Dec 20 |
8.27000 +0.09 |
8.38 | 8.11 | 8.16 | 9,499,997 |
| 04 Dec 20 |
8.18000 -0.17 |
8.35 | 8.17 | 8.35 | 9,407,476 |
| 03 Dec 20 |
8.35000 +0.25 |
8.42 | 7.99 | 8.06 | 17,697,912 |
| 02 Dec 20 |
8.10000 -0.04 |
8.18 | 8.06 | 8.12 | 5,665,452 |
| 01 Dec 20 |
8.14000 +0.03 |
8.16 | 7.87 | 7.95 | 9,248,650 |
| 30 Nov 20 |
8.11000 +0.03 |
8.49 | 8.07 | 8.41 | 12,958,252 |
| 27 Nov 20 |
8.08000 +0.17 |
8.10 | 7.89 | 7.95 | 7,206,791 |
| 26 Nov 20 |
7.91000 +0.04 |
7.94 | 7.82 | 7.88 | 3,202,810 |
| 25 Nov 20 |
7.87000 -0.12 |
8.03 | 7.85 | 8.00 | 5,745,000 |
| 24 Nov 20 |
7.99000 -0.07 |
8.10 | 7.98 | 8.09 | 5,688,100 |
| 23 Nov 20 |
8.06000 +0.11 |
8.08 | 7.90 | 7.98 | 6,904,602 |
| 20 Nov 20 |
7.95000 +0.03 |
8.03 | 7.81 | 7.90 | 5,832,201 |
| 19 Nov 20 |
7.92000 +0.05 |
7.95 | 7.80 | 7.81 | 4,772,900 |
| 18 Nov 20 |
7.87000 +0.09 |
7.87 | 7.76 | 7.80 | 4,904,405 |
| 17 Nov 20 |
7.78000 -0.07 |
7.93 | 7.74 | 7.92 | 5,282,510 |
| 16 Nov 20 |
7.85000 +0.10 |
7.87 | 7.68 | 7.75 | 4,139,651 |
| 13 Nov 20 |
7.75000 -0.02 |
7.75 | 7.63 | 7.71 | 3,852,027 |
| 12 Nov 20 |
7.77000 -0.14 |
7.91 | 7.71 | 7.85 | 6,968,944 |
| 11 Nov 20 |
7.91000 -0.10 |
8.24 | 7.89 | 8.01 | 8,912,671 |
| 10 Nov 20 |
8.01000 +0.06 |
8.13 | 7.93 | 7.99 | 8,759,910 |
| 09 Nov 20 |
7.95000 +0.16 |
8.03 | 7.78 | 7.82 | 7,066,843 |
| 06 Nov 20 |
7.79000 -0.11 |
7.92 | 7.72 | 7.90 | 4,656,600 |
| 05 Nov 20 |
7.90000 +0.08 |
7.94 | 7.83 | 7.83 | 5,635,040 |
| 04 Nov 20 |
7.82000 -0.07 |
7.95 | 7.69 | 7.91 | 5,960,500 |
| 03 Nov 20 |
7.89000 +0.38 |
7.94 | 7.52 | 7.52 | 8,701,474 |
| 02 Nov 20 |
7.51000 -0.26 |
7.82 | 7.47 | 7.77 | 8,043,434 |
| 30 Oct 20 |
7.77000 -0.42 |
8.25 | 7.76 | 8.20 | 8,901,000 |
| 29 Oct 20 |
8.19000 -0.09 |
8.25 | 8.12 | 8.16 | 4,499,200 |
| 28 Oct 20 |
8.28000 -0.10 |
8.39 | 8.15 | 8.38 | 4,475,533 |
| 27 Oct 20 |
8.38000 +0.01 |
8.41 | 8.28 | 8.34 | 4,450,000 |
| 26 Oct 20 |
8.37000 +0.03 |
8.42 | 8.24 | 8.36 | 4,308,463 |
| 23 Oct 20 |
8.34000 -0.19 |
8.65 | 8.32 | 8.51 | 5,853,700 |
| 22 Oct 20 |
8.53000 -0.17 |
8.77 | 8.49 | 8.71 | 6,389,319 |
| 21 Oct 20 |
8.70000 -0.21 |
8.94 | 8.70 | 8.90 | 8,786,000 |
| 20 Oct 20 |
8.91000 -0.13 |
9.09 | 8.79 | 9.04 | 10,162,103 |
| 19 Oct 20 |
9.04000 +0.02 |
9.53 | 9.04 | 9.36 | 19,908,428 |
| 16 Oct 20 |
9.02000 +0.29 |
9.09 | 8.62 | 8.67 | 15,868,501 |
| 15 Oct 20 |
8.73000 +0.05 |
8.85 | 8.52 | 8.69 | 8,214,182 |
| 14 Oct 20 |
8.68000 -0.08 |
8.94 | 8.63 | 8.77 | 10,389,682 |
| 13 Oct 20 |
8.76000 -0.04 |
8.85 | 8.67 | 8.84 | 8,445,100 |
| 12 Oct 20 |
8.80000 +0.34 |
8.88 | 8.46 | 8.50 | 12,544,121 |
| 09 Oct 20 |
8.46000 +0.18 |
8.54 | 8.35 | 8.38 | 7,148,601 |
| 30 Sep 20 |
8.28000 -0.03 |
8.40 | 8.15 | 8.33 | 6,656,202 |
| 29 Sep 20 |
8.31000 -0.03 |
8.47 | 8.06 | 8.25 | 8,867,302 |
| 28 Sep 20 |
8.34000 -0.70 |
8.90 | 8.31 | 8.90 | 18,211,884 |
| 25 Sep 20 |
9.04000 -0.54 |
9.49 | 8.91 | 9.49 | 15,146,001 |
| 24 Sep 20 |
9.58000 +0.11 |
9.85 | 9.30 | 9.35 | 21,041,972 |
| 23 Sep 20 |
9.47000 -0.11 |
9.64 | 9.30 | 9.59 | 8,560,800 |
| 22 Sep 20 |
9.58000 -0.17 |
9.75 | 9.46 | 9.61 | 9,652,045 |
| 21 Sep 20 |
9.75000 +0.15 |
9.84 | 9.50 | 9.61 | 15,874,880 |
| 18 Sep 20 |
9.60000 +0.43 |
9.80 | 9.11 | 9.15 | 17,105,244 |
| 17 Sep 20 |
9.17000 -0.27 |
9.50 | 9.05 | 9.49 | 9,819,901 |
| 16 Sep 20 |
9.44000 -0.21 |
9.70 | 9.40 | 9.50 | 12,803,421 |
| 15 Sep 20 |
9.65000 +0.55 |
9.77 | 9.03 | 9.09 | 24,260,804 |
| 14 Sep 20 |
9.10000 +0.05 |
9.20 | 9.02 | 9.04 | 7,097,571 |
| 11 Sep 20 |
9.05000 -0.11 |
9.13 | 8.91 | 8.98 | 8,369,568 |
| 10 Sep 20 |
9.16000 +0.34 |
9.35 | 8.59 | 8.91 | 17,574,260 |
| 09 Sep 20 |
8.82000 -0.49 |
9.20 | 8.69 | 9.20 | 15,184,500 |
| 08 Sep 20 |
9.31000 -0.02 |
9.43 | 9.17 | 9.37 | 9,356,870 |
| 07 Sep 20 |
9.33000 -0.34 |
9.74 | 9.30 | 9.68 | 12,061,600 |
| 04 Sep 20 |
9.67000 -0.09 |
9.75 | 9.30 | 9.52 | 11,162,800 |
| 03 Sep 20 |
9.76000 -0.42 |
10.06 | 9.73 | 10.06 | 19,179,200 |
| 02 Sep 20 |
10.18000 +0.05 |
10.39 | 10.10 | 10.18 | 14,309,437 |
| 01 Sep 20 |
10.13000 -0.06 |
10.19 | 9.98 | 10.19 | 11,474,867 |
| 31 Aug 20 |
10.19000 -0.07 |
10.35 | 10.12 | 10.24 | 12,957,302 |
| 28 Aug 20 |
10.26000 +0.08 |
10.30 | 9.85 | 10.00 | 20,853,268 |
| 27 Aug 20 |
10.18000 +0.10 |
10.30 | 9.95 | 10.08 | 11,612,835 |
| 26 Aug 20 |
10.08000 -0.41 |
10.46 | 10.01 | 10.31 | 20,781,794 |
| 25 Aug 20 |
10.49000 -0.49 |
10.93 | 10.14 | 10.86 | 35,942,508 |
| 24 Aug 20 |
10.98000 +0.14 |
11.19 | 10.70 | 10.80 | 24,353,116 |
| 21 Aug 20 |
10.84000 -0.25 |
11.15 | 10.68 | 10.79 | 29,151,930 |
| 20 Aug 20 |
11.09000 -0.97 |
11.98 | 10.85 | 11.72 | 51,679,208 |
| 19 Aug 20 |
12.06000 +0.50 |
12.36 | 11.34 | 11.45 | 69,658,792 |
| 18 Aug 20 |
11.56000 +0.31 |
11.98 | 11.06 | 11.17 | 66,230,432 |
| 17 Aug 20 |
11.25000 +0.37 |
11.49 | 10.58 | 10.72 | 43,144,128 |
| 14 Aug 20 |
10.88000 -0.38 |
11.29 | 10.65 | 11.10 | 37,549,968 |
| 13 Aug 20 |
11.26000 +0.64 |
11.34 | 10.40 | 10.61 | 62,376,432 |
| 12 Aug 20 |
10.62000 -0.24 |
11.40 | 10.37 | 10.76 | 43,857,080 |
| 11 Aug 20 |
10.86000 +0.03 |
11.50 | 10.56 | 10.69 | 62,630,208 |
| 10 Aug 20 |
10.83000 +0.42 |
10.93 | 10.10 | 10.20 | 51,138,692 |
| 07 Aug 20 |
10.41000 +0.22 |
10.55 | 10.08 | 10.10 | 39,462,692 |
| 06 Aug 20 |
10.19000 -0.29 |
10.37 | 10.08 | 10.30 | 29,570,704 |
| 05 Aug 20 |
10.48000 +0.42 |
10.60 | 9.68 | 9.90 | 46,563,616 |
| 04 Aug 20 |
10.06000 +0.11 |
10.45 | 9.90 | 9.90 | 43,376,432 |
| 03 Aug 20 |
9.95000 +0.15 |
9.96 | 9.73 | 9.78 | 26,238,914 |
| 31 Jul 20 |
9.80000 -0.18 |
9.97 | 9.66 | 9.97 | 22,026,456 |
| 30 Jul 20 |
9.98000 +0.16 |
10.29 | 9.78 | 9.83 | 29,571,688 |
| 29 Jul 20 |
9.82000 +0.02 |
9.83 | 9.40 | 9.71 | 23,033,942 |
| 28 Jul 20 |
9.80000 -0.30 |
10.00 | 9.66 | 10.00 | 21,898,264 |
| 27 Jul 20 |
10.10000 +0.13 |
10.35 | 10.00 | 10.12 | 20,525,668 |
| 24 Jul 20 |
9.97000 -0.28 |
10.45 | 9.93 | 10.11 | 26,646,956 |
| 23 Jul 20 |
10.25000 -0.24 |
10.49 | 10.15 | 10.49 | 20,428,196 |
| 22 Jul 20 |
10.49000 +0.33 |
10.49 | 9.92 | 10.11 | 26,404,918 |
| 21 Jul 20 |
10.16000 -0.22 |
10.50 | 10.16 | 10.29 | 19,891,936 |
| 20 Jul 20 |
10.38000 +0.22 |
10.44 | 9.92 | 10.20 | 26,222,716 |
| 17 Jul 20 |
10.16000 +0.33 |
10.45 | 10.00 | 10.12 | 26,317,252 |
| 16 Jul 20 |
9.83000 -1.08 |
10.80 | 9.82 | 10.71 | 41,127,852 |
| 15 Jul 20 |
10.91000 -0.42 |
11.54 | 10.82 | 11.23 | 48,983,116 |
| 14 Jul 20 |
11.33000 +0.29 |
11.98 | 10.60 | 11.48 | 80,691,928 |
| 13 Jul 20 |
11.04000 +1.00 |
11.04 | 10.16 | 10.16 | 67,548,128 |
| 10 Jul 20 |
10.04000 -0.51 |
10.49 | 10.03 | 10.49 | 48,774,360 |
| 09 Jul 20 |
10.55000 +0.67 |
10.58 | 9.80 | 9.90 | 65,287,528 |
| 08 Jul 20 |
9.88000 +0.28 |
9.97 | 9.44 | 9.49 | 45,499,204 |
| 07 Jul 20 |
9.60000 +0.09 |
9.96 | 9.32 | 9.60 | 54,719,724 |
| 06 Jul 20 |
9.51000 +0.34 |
9.57 | 9.10 | 9.14 | 42,045,052 |
| 03 Jul 20 |
9.17000 +0.03 |
9.24 | 9.05 | 9.14 | 23,675,504 |
| 02 Jul 20 |
9.14000 +0.04 |
9.18 | 9.03 | 9.17 | 20,827,000 |
| 01 Jul 20 |
9.10000 +0.06 |
9.14 | 8.93 | 9.04 | 21,140,236 |
| 30 Jun 20 |
9.04000 +0.02 |
9.06 | 8.87 | 9.02 | 17,171,200 |
| 29 Jun 20 |
9.02000 +0.16 |
9.18 | 8.88 | 8.89 | 22,502,000 |
| 24 Jun 20 |
8.86000 -0.18 |
9.10 | 8.81 | 9.10 | 19,688,732 |
| 23 Jun 20 |
9.04000 -0.25 |
9.25 | 9.03 | 9.18 | 25,947,300 |
| 22 Jun 20 |
9.29000 -0.07 |
9.49 | 9.10 | 9.28 | 30,993,382 |
| 19 Jun 20 |
9.36000 -0.12 |
9.75 | 9.31 | 9.60 | 30,212,532 |
| 18 Jun 20 |
9.48000 -0.29 |
9.83 | 9.40 | 9.60 | 41,657,912 |
| 17 Jun 20 |
9.77000 +0.34 |
10.18 | 9.25 | 9.38 | 65,322,784 |
| 16 Jun 20 |
9.43000 +0.09 |
9.46 | 9.06 | 9.25 | 43,999,064 |
| 15 Jun 20 |
9.34000 +0.32 |
9.38 | 8.99 | 9.10 | 43,116,284 |
| 12 Jun 20 |
9.02000 -0.24 |
9.21 | 8.91 | 8.97 | 30,603,036 |
| 11 Jun 20 |
9.26000 +0.17 |
9.35 | 8.67 | 8.91 | 53,092,456 |
| 10 Jun 20 |
9.09000 +0.08 |
9.36 | 8.94 | 9.02 | 34,507,824 |
| 09 Jun 20 |
9.01000 -0.22 |
9.19 | 8.90 | 9.07 | 27,720,340 |
| 08 Jun 20 |
9.23000 +0.25 |
9.33 | 8.86 | 9.01 | 39,558,432 |
| 05 Jun 20 |
8.98000 -0.46 |
9.38 | 8.89 | 9.30 | 46,990,408 |
| 04 Jun 20 |
9.44000 -0.29 |
9.89 | 9.41 | 9.73 | 50,861,796 |
| 03 Jun 20 |
9.73000 +0.35 |
9.73 | 9.17 | 9.35 | 56,043,260 |
| 02 Jun 20 |
9.38000 -0.24 |
9.85 | 9.38 | 9.77 | 49,622,016 |
| 01 Jun 20 |
9.62000 +0.23 |
9.70 | 9.22 | 9.29 | 47,679,520 |
| 29 May 20 |
9.39000 -0.20 |
9.74 | 9.28 | 9.35 | 43,866,328 |
| 28 May 20 |
9.59000 -0.66 |
10.09 | 9.45 | 9.97 | 65,819,544 |
| 27 May 20 |
10.25000 -0.30 |
10.98 | 10.20 | 10.49 | 69,615,480 |
| 26 May 20 |
10.55000 +0.15 |
10.63 | 10.04 | 10.20 | 59,216,816 |
| 25 May 20 |
10.40000 -0.08 |
10.86 | 9.75 | 10.01 | 63,663,240 |
| 22 May 20 |
10.48000 -0.30 |
11.25 | 10.08 | 10.33 | 78,428,368 |
| 21 May 20 |
10.78000 -1.07 |
11.50 | 10.67 | 11.41 | 120,706,448 |
| 20 May 20 |
11.85000 +1.08 |
11.85 | 10.70 | 10.70 | 124,925,960 |
| 19 May 20 |
10.77000 +0.52 |
11.28 | 9.65 | 9.91 | 121,270,632 |
| 18 May 20 |
10.25000 +0.93 |
10.25 | 9.20 | 9.40 | 111,047,312 |
| 15 May 20 |
9.32000 +0.12 |
9.56 | 9.03 | 9.20 | 74,664,688 |
| 14 May 20 |
9.20000 -0.33 |
9.48 | 8.91 | 9.04 | 79,592,616 |
| 13 May 20 |
9.53000 -0.98 |
10.46 | 9.46 | 9.70 | 116,176,040 |
| 12 May 20 |
10.51000 +0.96 |
10.51 | 9.00 | 9.27 | 137,976,336 |
| 11 May 20 |
9.55000 +0.87 |
9.55 | 8.53 | 8.55 | 84,293,040 |
| 08 May 20 |
8.68000 +0.79 |
8.68 | 8.24 | 8.68 | 113,691,000 |
| 07 May 20 |
7.89000 +0.72 |
7.89 | 7.53 | 7.87 | 41,856,256 |
| 06 May 20 |
7.17000 +0.65 |
7.17 | 6.71 | 6.88 | 20,079,992 |
| 30 Apr 20 |
6.52000 +0.14 |
6.63 | 6.43 | 6.49 | 13,055,160 |
| 29 Apr 20 |
6.38000 -0.38 |
6.78 | 6.37 | 6.67 | 15,631,848 |
| 28 Apr 20 |
6.76000 -0.03 |
6.89 | 6.16 | 6.71 | 24,260,782 |
| 27 Apr 20 |
6.79000 -0.12 |
7.05 | 6.74 | 6.87 | 15,777,619 |
| 24 Apr 20 |
6.91000 -0.34 |
7.20 | 6.71 | 7.16 | 29,361,330 |
| 23 Apr 20 |
7.25000 +0.02 |
7.67 | 7.03 | 7.18 | 54,324,072 |
| 22 Apr 20 |
7.23000 +0.45 |
7.35 | 6.63 | 6.69 | 42,380,968 |
| 21 Apr 20 |
6.78000 -0.02 |
6.93 | 6.61 | 6.84 | 19,986,392 |
| 20 Apr 20 |
6.80000 +0.14 |
6.92 | 6.68 | 6.68 | 19,056,050 |
| 17 Apr 20 |
6.66000 -0.12 |
6.88 | 6.65 | 6.73 | 18,483,720 |
| 16 Apr 20 |
6.78000 -0.09 |
6.98 | 6.70 | 6.77 | 21,614,594 |
| 15 Apr 20 |
6.87000 +0.06 |
7.16 | 6.60 | 6.72 | 31,990,796 |
| 14 Apr 20 |
6.81000 +0.10 |
6.87 | 6.64 | 6.64 | 21,983,676 |
| 13 Apr 20 |
6.71000 -0.48 |
7.11 | 6.61 | 7.01 | 31,632,702 |
| 10 Apr 20 |
7.19000 -0.41 |
7.66 | 7.19 | 7.43 | 38,135,564 |
| 09 Apr 20 |
7.60000 +0.05 |
7.74 | 7.25 | 7.64 | 53,214,472 |
| 08 Apr 20 |
7.55000 -0.17 |
8.16 | 7.43 | 7.95 | 76,743,448 |
| 07 Apr 20 |
7.72000 +0.70 |
7.72 | 6.72 | 7.04 | 53,685,152 |
| 03 Apr 20 |
7.02000 +0.13 |
7.37 | 6.82 | 6.86 | 48,558,788 |
| 02 Apr 20 |
6.89000 -0.31 |
7.13 | 6.66 | 7.05 | 47,350,680 |
| 01 Apr 20 |
7.20000 -0.10 |
7.70 | 6.91 | 7.35 | 79,660,256 |
| 31 Mar 20 |
7.30000 +0.66 |
7.30 | 6.25 | 6.49 | 57,040,716 |
| 30 Mar 20 |
6.64000 +0.25 |
6.93 | 6.35 | 6.35 | 56,077,424 |
| 27 Mar 20 |
6.39000 -0.67 |
7.00 | 6.35 | 6.93 | 57,639,808 |
| 26 Mar 20 |
7.06000 -0.10 |
7.50 | 6.84 | 6.99 | 65,048,300 |
| 25 Mar 20 |
7.16000 +0.20 |
7.32 | 6.71 | 6.87 | 61,799,904 |
| 24 Mar 20 |
6.96000 +0.41 |
7.10 | 6.40 | 6.48 | 59,036,236 |
| 23 Mar 20 |
6.55000 +0.22 |
6.75 | 6.00 | 6.15 | 49,471,064 |
| 20 Mar 20 |
6.33000 -0.12 |
6.61 | 6.26 | 6.30 | 47,120,288 |
| 19 Mar 20 |
6.45000 +0.43 |
6.49 | 5.75 | 5.86 | 55,451,624 |
| 18 Mar 20 |
6.02000 +0.17 |
6.29 | 5.91 | 5.98 | 35,102,096 |
| 17 Mar 20 |
5.85000 -0.18 |
6.13 | 5.67 | 5.97 | 29,254,014 |
| 16 Mar 20 |
6.03000 +0.08 |
6.33 | 5.98 | 6.03 | 53,291,940 |
| 13 Mar 20 |
5.95000 +0.40 |
6.00 | 5.22 | 5.37 | 32,329,206 |
| 12 Mar 20 |
5.55000 -0.26 |
5.64 | 5.47 | 5.55 | 14,695,040 |
| 11 Mar 20 |
5.81000 +0.10 |
6.05 | 5.66 | 5.68 | 22,602,436 |
| 10 Mar 20 |
5.71000 +0.03 |
5.72 | 5.38 | 5.60 | 14,352,034 |
| 09 Mar 20 |
5.68000 -0.25 |
5.92 | 5.66 | 5.88 | 13,755,261 |
| 06 Mar 20 |
5.93000 +0.03 |
6.00 | 5.78 | 5.90 | 17,979,532 |
| 05 Mar 20 |
5.90000 +0.13 |
5.98 | 5.74 | 5.85 | 23,739,396 |
| 04 Mar 20 |
5.77000 +0.03 |
5.79 | 5.65 | 5.70 | 11,026,133 |
| 03 Mar 20 |
5.74000 +0.17 |
5.82 | 5.60 | 5.65 | 14,331,638 |
| 02 Mar 20 |
5.57000 +0.18 |
5.60 | 5.42 | 5.42 | 9,191,704 |
| 28 Feb 20 |
5.39000 -0.34 |
5.67 | 5.36 | 5.58 | 13,397,502 |
| 27 Feb 20 |
5.73000 -0.05 |
5.85 | 5.62 | 5.79 | 14,415,312 |
| 26 Feb 20 |
5.78000 +0.03 |
6.04 | 5.75 | 5.90 | 24,736,912 |
| 25 Feb 20 |
5.75000 -0.15 |
5.78 | 5.51 | 5.76 | 17,775,944 |
| 24 Feb 20 |
5.90000 +0.14 |
6.00 | 5.68 | 5.71 | 22,132,324 |
| 21 Feb 20 |
5.76000 -0.03 |
5.87 | 5.68 | 5.74 | 14,685,078 |
| 20 Feb 20 |
5.79000 +0.04 |
5.84 | 5.66 | 5.71 | 14,244,426 |
| 19 Feb 20 |
5.75000 -0.26 |
5.99 | 5.70 | 5.95 | 24,505,452 |
| 18 Feb 20 |
6.01000 -0.19 |
6.07 | 5.89 | 5.90 | 31,903,096 |
| 17 Feb 20 |
6.20000 +0.50 |
6.27 | 5.90 | 5.90 | 43,865,432 |
| 14 Feb 20 |
5.70000 -0.02 |
5.84 | 5.55 | 5.72 | 19,136,226 |
| 13 Feb 20 |
5.72000 +0.09 |
5.95 | 5.45 | 5.62 | 28,318,730 |
| 12 Feb 20 |
5.63000 +0.14 |
5.79 | 5.24 | 5.25 | 24,053,840 |
| 11 Feb 20 |
5.49000 -0.19 |
6.13 | 5.47 | 6.00 | 33,842,352 |
| 10 Feb 20 |
5.68000 +0.52 |
5.68 | 5.07 | 5.15 | 22,048,792 |
| 07 Feb 20 |
5.16000 -0.13 |
5.47 | 5.10 | 5.31 | 18,508,854 |
| 06 Feb 20 |
5.29000 +0.48 |
5.29 | 4.88 | 4.99 | 21,110,782 |
| 05 Feb 20 |
4.81000 +0.26 |
4.96 | 4.52 | 4.55 | 13,964,901 |
| 04 Feb 20 |
4.55000 -0.22 |
4.56 | 4.29 | 4.29 | 15,640,304 |
| 03 Feb 20 |
4.77000 -0.53 |
4.77 | 4.77 | 4.77 | 1,340,800 |
| 23 Jan 20 |
5.30000 -0.28 |
5.58 | 5.09 | 5.58 | 12,289,768 |
| 22 Jan 20 |
5.58000 +0.04 |
5.62 | 5.33 | 5.51 | 7,140,522 |
| 21 Jan 20 |
5.54000 -0.05 |
5.71 | 5.54 | 5.61 | 7,212,102 |
| 20 Jan 20 |
5.59000 -0.05 |
5.60 | 5.51 | 5.60 | 5,363,401 |
| 17 Jan 20 |
5.64000 -0.10 |
5.76 | 5.55 | 5.72 | 8,870,696 |
| 16 Jan 20 |
5.74000 -0.04 |
5.82 | 5.73 | 5.79 | 5,795,601 |
| 15 Jan 20 |
5.78000 -0.19 |
5.92 | 5.75 | 5.92 | 10,872,687 |
| 14 Jan 20 |
5.97000 +0.10 |
6.07 | 5.82 | 5.88 | 16,223,854 |
| 13 Jan 20 |
5.87000 +0.02 |
5.91 | 5.76 | 5.85 | 8,746,350 |
| 10 Jan 20 |
5.85000 -0.08 |
5.96 | 5.81 | 5.91 | 12,437,024 |
| 09 Jan 20 |
5.93000 -0.01 |
6.03 | 5.86 | 6.02 | 15,672,067 |
| 08 Jan 20 |
5.94000 -0.15 |
6.22 | 5.92 | 6.05 | 22,710,970 |
| 07 Jan 20 |
6.09000 -0.20 |
6.28 | 5.92 | 6.10 | 37,263,440 |
| 06 Jan 20 |
6.29000 +0.13 |
6.57 | 6.08 | 6.15 | 56,384,744 |
| 03 Jan 20 |
6.16000 +0.56 |
6.16 | 5.63 | 5.65 | 48,239,352 |
| 02 Jan 20 |
5.60000 +0.13 |
5.73 | 5.42 | 5.47 | 16,244,950 |
| 31 Dec 19 |
5.47000 +0.04 |
5.58 | 5.42 | 5.42 | 12,540,218 |
| 30 Dec 19 |
5.43000 +0.10 |
5.45 | 5.19 | 5.35 | 11,363,046 |
| 27 Dec 19 |
5.33000 +0.01 |
5.39 | 5.30 | 5.30 | 8,163,446 |
| 26 Dec 19 |
5.32000 -0.03 |
5.36 | 5.28 | 5.35 | 8,120,400 |
| 25 Dec 19 |
5.35000 -0.04 |
5.39 | 5.32 | 5.35 | 7,456,701 |
| 24 Dec 19 |
5.39000 -0.03 |
5.40 | 5.25 | 5.36 | 12,727,101 |
| 23 Dec 19 |
5.42000 -0.29 |
5.88 | 5.30 | 5.75 | 18,241,400 |
| 20 Dec 19 |
5.71000 -0.08 |
5.83 | 5.68 | 5.74 | 13,882,702 |
| 19 Dec 19 |
5.79000 -0.11 |
5.88 | 5.75 | 5.85 | 18,170,020 |
| 18 Dec 19 |
5.90000 +0.21 |
6.00 | 5.65 | 5.66 | 35,747,144 |
| 17 Dec 19 |
5.69000 +0.10 |
5.80 | 5.56 | 5.60 | 24,013,624 |
| 16 Dec 19 |
5.59000 +0.01 |
5.63 | 5.50 | 5.60 | 14,927,101 |
| 13 Dec 19 |
5.58000 -0.09 |
5.64 | 5.37 | 5.56 | 15,827,622 |
| 12 Dec 19 |
5.67000 +0.10 |
5.68 | 5.54 | 5.59 | 21,292,884 |
| 11 Dec 19 |
5.57000 -0.03 |
5.68 | 5.53 | 5.58 | 14,299,976 |
| 10 Dec 19 |
5.60000 -0.08 |
5.68 | 5.46 | 5.68 | 21,203,026 |
| 09 Dec 19 |
5.68000 +0.03 |
5.69 | 5.56 | 5.60 | 17,380,020 |
| 06 Dec 19 |
5.65000 +0.02 |
5.75 | 5.53 | 5.59 | 23,051,764 |
| 05 Dec 19 |
5.63000 -0.13 |
5.68 | 5.53 | 5.65 | 27,251,504 |
| 04 Dec 19 |
5.76000 +0.08 |
5.88 | 5.62 | 5.74 | 32,739,484 |
| 03 Dec 19 |
5.68000 -0.15 |
5.95 | 5.62 | 5.70 | 37,013,812 |
| 02 Dec 19 |
5.83000 +0.20 |
5.84 | 5.25 | 5.41 | 41,377,720 |
| 29 Nov 19 |
5.63000 -0.27 |
6.36 | 5.60 | 6.00 | 60,164,380 |
| 28 Nov 19 |
5.90000 +0.54 |
5.90 | 5.46 | 5.48 | 37,648,184 |
| 27 Nov 19 |
5.36000 +0.49 |
5.36 | 4.96 | 5.00 | 20,679,356 |
| 26 Nov 19 |
4.87000 +0.00 |
4.91 | 4.84 | 4.87 | 2,151,200 |
| 25 Nov 19 |
4.87000 -0.04 |
4.90 | 4.81 | 4.85 | 3,078,650 |
| 22 Nov 19 |
4.91000 -0.10 |
5.03 | 4.90 | 5.03 | 5,438,901 |
| 21 Nov 19 |
5.01000 -0.14 |
5.10 | 4.96 | 5.09 | 8,199,757 |
| 20 Nov 19 |
5.15000 +0.18 |
5.27 | 4.90 | 4.96 | 10,250,875 |
| 19 Nov 19 |
4.97000 +0.11 |
4.97 | 4.86 | 4.86 | 4,501,901 |
| 18 Nov 19 |
4.86000 +0.06 |
4.88 | 4.81 | 4.86 | 3,517,001 |
| 15 Nov 19 |
4.80000 -0.13 |
4.95 | 4.79 | 4.93 | 4,528,612 |
| 14 Nov 19 |
4.93000 +0.00 |
4.96 | 4.88 | 4.89 | 3,120,007 |
| 13 Nov 19 |
4.93000 -0.03 |
5.05 | 4.90 | 4.95 | 3,934,800 |
| 12 Nov 19 |
4.96000 -0.03 |
5.04 | 4.88 | 4.97 | 4,418,006 |
| 11 Nov 19 |
4.99000 -0.16 |
5.20 | 4.91 | 5.20 | 5,722,200 |
| 08 Nov 19 |
5.15000 -0.03 |
5.21 | 5.11 | 5.19 | 3,679,801 |
| 07 Nov 19 |
5.18000 +0.09 |
5.22 | 5.10 | 5.13 | 4,890,302 |
| 06 Nov 19 |
5.09000 -0.13 |
5.22 | 5.05 | 5.17 | 5,583,502 |
| 05 Nov 19 |
5.22000 +0.03 |
5.26 | 5.15 | 5.20 | 5,468,853 |
| 04 Nov 19 |
5.19000 -0.12 |
5.35 | 5.17 | 5.35 | 7,039,868 |
| 01 Nov 19 |
5.31000 +0.06 |
5.34 | 5.23 | 5.25 | 4,252,300 |
| 31 Oct 19 |
5.25000 -0.29 |
5.53 | 5.25 | 5.53 | 9,066,134 |
| 30 Oct 19 |
5.54000 -0.42 |
5.86 | 5.51 | 5.80 | 14,666,115 |
| 29 Oct 19 |
5.96000 +0.04 |
6.09 | 5.85 | 5.89 | 11,650,969 |
| 28 Oct 19 |
5.92000 +0.09 |
5.92 | 5.76 | 5.80 | 6,863,720 |
| 25 Oct 19 |
5.83000 +0.09 |
5.89 | 5.70 | 5.78 | 6,007,760 |
| 24 Oct 19 |
5.74000 -0.06 |
5.80 | 5.70 | 5.80 | 3,619,250 |
| 23 Oct 19 |
5.80000 -0.02 |
5.91 | 5.79 | 5.83 | 4,484,710 |
| 22 Oct 19 |
5.82000 +0.03 |
5.83 | 5.73 | 5.80 | 3,713,939 |
| 21 Oct 19 |
5.79000 +0.09 |
5.82 | 5.65 | 5.65 | 4,489,322 |
| 18 Oct 19 |
5.70000 -0.16 |
5.89 | 5.67 | 5.85 | 5,233,800 |
| 17 Oct 19 |
5.86000 +0.00 |
5.92 | 5.82 | 5.85 | 3,511,021 |
| 16 Oct 19 |
5.86000 -0.09 |
5.97 | 5.85 | 5.96 | 4,456,101 |
| 15 Oct 19 |
5.95000 -0.11 |
6.07 | 5.94 | 6.07 | 5,467,701 |
| 14 Oct 19 |
6.06000 +0.05 |
6.10 | 5.94 | 5.97 | 7,265,400 |
| 11 Oct 19 |
6.01000 -0.08 |
6.09 | 5.95 | 6.07 | 5,996,168 |
| 10 Oct 19 |
6.09000 +0.02 |
6.11 | 6.02 | 6.02 | 4,428,400 |
| 09 Oct 19 |
6.07000 -0.01 |
6.09 | 6.00 | 6.02 | 5,074,000 |
| 08 Oct 19 |
6.08000 +0.17 |
6.15 | 5.92 | 5.92 | 7,819,200 |
| 30 Sep 19 |
5.91000 +0.02 |
5.98 | 5.88 | 5.91 | 3,628,070 |
| 27 Sep 19 |
5.89000 +0.06 |
5.94 | 5.74 | 5.86 | 5,180,221 |
| 26 Sep 19 |
5.83000 -0.24 |
6.11 | 5.81 | 6.07 | 10,978,600 |
| 25 Sep 19 |
6.07000 -0.21 |
6.29 | 6.04 | 6.29 | 11,489,400 |
| 24 Sep 19 |
6.28000 -0.11 |
6.49 | 6.21 | 6.39 | 9,201,256 |
| 23 Sep 19 |
6.39000 +0.03 |
6.58 | 6.37 | 6.38 | 10,287,950 |
| 20 Sep 19 |
6.36000 -0.01 |
6.46 | 6.35 | 6.36 | 7,204,738 |
| 19 Sep 19 |
6.37000 +0.03 |
6.38 | 6.27 | 6.34 | 7,984,790 |
| 18 Sep 19 |
6.34000 -0.14 |
6.52 | 6.32 | 6.48 | 13,617,600 |
| 17 Sep 19 |
6.48000 -0.26 |
6.78 | 6.42 | 6.73 | 17,955,000 |
| 16 Sep 19 |
6.74000 -0.03 |
6.86 | 6.63 | 6.70 | 16,397,622 |
| 12 Sep 19 |
6.77000 -0.13 |
6.86 | 6.70 | 6.81 | 20,582,052 |
| 11 Sep 19 |
6.90000 +0.20 |
6.92 | 6.58 | 6.70 | 40,074,956 |
| 10 Sep 19 |
6.70000 +0.16 |
6.95 | 6.56 | 6.60 | 34,322,608 |
| 09 Sep 19 |
6.54000 +0.09 |
6.57 | 6.39 | 6.45 | 18,590,072 |
| 06 Sep 19 |
6.45000 -0.14 |
6.74 | 6.41 | 6.57 | 24,464,278 |
| 05 Sep 19 |
6.59000 +0.24 |
6.66 | 6.31 | 6.36 | 31,328,054 |
| 04 Sep 19 |
6.35000 +0.04 |
6.38 | 6.23 | 6.29 | 13,831,804 |
| 03 Sep 19 |
6.31000 +0.03 |
6.40 | 6.28 | 6.29 | 9,625,415 |
| 02 Sep 19 |
6.28000 +0.04 |
6.32 | 6.18 | 6.22 | 10,093,705 |
| 30 Aug 19 |
6.24000 -0.19 |
6.46 | 6.24 | 6.41 | 17,923,016 |
| 29 Aug 19 |
6.43000 -0.18 |
6.61 | 6.42 | 6.58 | 17,728,192 |
| 28 Aug 19 |
6.61000 +0.11 |
6.84 | 6.40 | 6.52 | 28,876,710 |
| 27 Aug 19 |
6.50000 +0.07 |
6.55 | 6.32 | 6.33 | 20,604,410 |
| 26 Aug 19 |
6.43000 -0.02 |
6.69 | 6.43 | 6.60 | 24,004,412 |
| 23 Aug 19 |
6.45000 +0.01 |
6.56 | 6.30 | 6.37 | 16,851,672 |
| 22 Aug 19 |
6.44000 -0.01 |
6.60 | 6.35 | 6.46 | 19,510,202 |
| 21 Aug 19 |
6.45000 -0.30 |
6.69 | 6.43 | 6.58 | 31,187,312 |
| 20 Aug 19 |
6.75000 +0.61 |
6.75 | 6.08 | 6.15 | 41,742,444 |
| 19 Aug 19 |
6.14000 +0.09 |
6.17 | 5.90 | 6.01 | 16,666,943 |
| 16 Aug 19 |
6.05000 +0.07 |
6.10 | 5.99 | 6.03 | 13,200,826 |
| 15 Aug 19 |
5.98000 -0.10 |
6.00 | 5.81 | 6.00 | 15,049,900 |
| 14 Aug 19 |
6.08000 -0.08 |
6.16 | 6.05 | 6.09 | 11,977,599 |
| 13 Aug 19 |
6.16000 -0.10 |
6.27 | 6.13 | 6.20 | 10,128,306 |
| 12 Aug 19 |
6.26000 -0.01 |
6.32 | 6.04 | 6.21 | 16,689,596 |
| 09 Aug 19 |
6.27000 -0.18 |
6.56 | 6.27 | 6.44 | 18,291,984 |
| 08 Aug 19 |
6.45000 -0.25 |
6.56 | 6.39 | 6.50 | 19,240,912 |
| 07 Aug 19 |
6.70000 +0.17 |
6.82 | 6.30 | 6.44 | 31,708,288 |
| 06 Aug 19 |
6.53000 -0.23 |
7.10 | 6.43 | 6.77 | 39,706,592 |
| 05 Aug 19 |
6.76000 +0.25 |
6.89 | 6.41 | 6.52 | 36,274,056 |
| 02 Aug 19 |
6.51000 +0.21 |
6.70 | 6.43 | 6.49 | 33,696,328 |
| 01 Aug 19 |
6.30000 -0.14 |
6.43 | 6.28 | 6.40 | 12,794,554 |
| 31 Jul 19 |
6.44000 +0.12 |
6.74 | 6.28 | 6.31 | 19,575,196 |
| 30 Jul 19 |
6.32000 -0.03 |
6.42 | 6.26 | 6.36 | 9,683,946 |
| 29 Jul 19 |
6.35000 -0.07 |
6.56 | 6.32 | 6.51 | 12,887,874 |
| 26 Jul 19 |
6.42000 -0.31 |
6.64 | 6.41 | 6.56 | 18,781,076 |
| 25 Jul 19 |
6.73000 +0.37 |
6.80 | 6.21 | 6.36 | 29,953,000 |
| 24 Jul 19 |
6.36000 -0.01 |
6.44 | 6.30 | 6.30 | 16,723,260 |
| 23 Jul 19 |
6.37000 -0.13 |
6.42 | 6.12 | 6.39 | 23,643,196 |
| 22 Jul 19 |
6.50000 -0.72 |
7.05 | 6.50 | 7.02 | 30,926,364 |
| 19 Jul 19 |
7.22000 -0.37 |
7.53 | 7.18 | 7.35 | 41,142,388 |
| 18 Jul 19 |
7.59000 +0.60 |
7.69 | 6.80 | 6.88 | 62,049,224 |
| 17 Jul 19 |
6.99000 +0.35 |
7.10 | 6.62 | 6.65 | 38,977,280 |
| 16 Jul 19 |
6.64000 +0.01 |
6.71 | 6.59 | 6.66 | 11,406,015 |
| 15 Jul 19 |
6.63000 +0.07 |
6.69 | 6.40 | 6.63 | 13,888,462 |
| 12 Jul 19 |
6.56000 -0.15 |
6.76 | 6.55 | 6.69 | 12,519,168 |
| 11 Jul 19 |
6.71000 +0.13 |
6.74 | 6.60 | 6.67 | 12,705,711 |
| 10 Jul 19 |
6.58000 -0.24 |
6.85 | 6.56 | 6.79 | 13,649,602 |
| 09 Jul 19 |
6.82000 -0.04 |
6.96 | 6.68 | 6.77 | 17,702,004 |
| 08 Jul 19 |
6.86000 -0.11 |
7.01 | 6.56 | 6.95 | 24,296,976 |
| 05 Jul 19 |
6.97000 +0.05 |
7.04 | 6.84 | 6.89 | 15,397,329 |
| 04 Jul 19 |
6.92000 -0.26 |
7.23 | 6.90 | 7.19 | 20,455,392 |
| 03 Jul 19 |
7.18000 +0.07 |
7.23 | 7.05 | 7.12 | 18,533,442 |
| 02 Jul 19 |
7.11000 -0.09 |
7.32 | 7.07 | 7.19 | 24,428,084 |
| 01 Jul 19 |
7.20000 +0.09 |
7.22 | 6.93 | 7.11 | 31,031,726 |
| 28 Jun 19 |
7.11000 -0.23 |
7.34 | 6.95 | 7.33 | 29,921,274 |
| 27 Jun 19 |
7.34000 +0.06 |
7.42 | 7.19 | 7.35 | 28,398,084 |
| 26 Jun 19 |
7.28000 -0.49 |
7.66 | 7.23 | 7.65 | 39,285,616 |
| 25 Jun 19 |
7.77000 -0.53 |
8.13 | 7.70 | 8.01 | 53,357,460 |
| 24 Jun 19 |
8.30000 +0.45 |
8.38 | 7.63 | 7.82 | 80,650,688 |
| 21 Jun 19 |
7.85000 +0.09 |
7.94 | 7.56 | 7.76 | 48,989,056 |
| 20 Jun 19 |
7.76000 -0.37 |
8.04 | 7.50 | 8.04 | 56,259,156 |
| 19 Jun 19 |
8.13000 +0.00 |
8.26 | 7.95 | 7.95 | 57,607,660 |
| 18 Jun 19 |
8.13000 -0.58 |
8.75 | 7.94 | 8.43 | 70,330,592 |
| 17 Jun 19 |
8.71000 +0.32 |
9.09 | 7.90 | 8.30 | 80,525,744 |
| 14 Jun 19 |
8.39000 -0.78 |
9.45 | 8.31 | 9.20 | 90,230,264 |
| 13 Jun 19 |
9.17000 -0.38 |
10.28 | 8.73 | 9.55 | 116,103,456 |
| 12 Jun 19 |
9.55000 +0.87 |
9.55 | 8.31 | 8.31 | 114,756,976 |
| 11 Jun 19 |
8.68000 +0.79 |
8.68 | 8.10 | 8.14 | 79,527,816 |
| 10 Jun 19 |
7.89000 +0.72 |
7.89 | 7.05 | 7.49 | 80,907,072 |
| 06 Jun 19 |
7.17000 +0.65 |
7.17 | 7.01 | 7.17 | 61,339,472 |
| 05 Jun 19 |
6.52000 +0.59 |
6.52 | 5.73 | 5.79 | 28,834,444 |
| 04 Jun 19 |
5.93000 -0.66 |
6.44 | 5.93 | 6.33 | 36,063,404 |
| 03 Jun 19 |
6.59000 +0.60 |
6.59 | 5.99 | 6.13 | 48,693,908 |
| 31 May 19 |
5.99000 -0.29 |
6.30 | 5.74 | 6.29 | 28,239,540 |
| 30 May 19 |
6.28000 +0.30 |
6.44 | 5.99 | 6.00 | 37,585,224 |
| 29 May 19 |
5.98000 +0.43 |
6.05 | 5.45 | 5.61 | 28,545,102 |
| 28 May 19 |
5.55000 +0.17 |
5.76 | 5.31 | 5.35 | 18,099,700 |
| 27 May 19 |
5.38000 +0.13 |
5.38 | 5.20 | 5.33 | 11,476,450 |
| 24 May 19 |
5.25000 -0.25 |
5.59 | 5.24 | 5.48 | 14,411,201 |
| 23 May 19 |
5.50000 -0.54 |
5.88 | 5.44 | 5.85 | 26,466,440 |
| 22 May 19 |
6.04000 +0.18 |
6.18 | 5.63 | 5.74 | 33,107,584 |
| 21 May 19 |
5.86000 -0.31 |
6.05 | 5.55 | 5.80 | 35,342,448 |
| 20 May 19 |
6.17000 -0.69 |
6.89 | 6.17 | 6.89 | 51,909,820 |
| 17 May 19 |
6.86000 +0.62 |
6.86 | 6.24 | 6.30 | 53,513,232 |
| 16 May 19 |
6.24000 -0.06 |
6.52 | 6.15 | 6.28 | 27,384,728 |
| 15 May 19 |
6.30000 +0.33 |
6.35 | 5.89 | 5.89 | 29,767,570 |
| 14 May 19 |
5.97000 -0.23 |
6.26 | 5.80 | 6.10 | 21,933,720 |
| 13 May 19 |
6.20000 +0.09 |
6.36 | 5.90 | 6.00 | 28,050,052 |
| 10 May 19 |
6.11000 -0.14 |
6.50 | 5.84 | 5.86 | 35,498,648 |
| 09 May 19 |
6.25000 +0.36 |
6.38 | 5.52 | 5.83 | 28,576,590 |
| 08 May 19 |
5.89000 +0.30 |
6.10 | 5.40 | 5.59 | 27,141,210 |
| 07 May 19 |
5.59000 +0.51 |
5.59 | 5.06 | 5.06 | 19,477,036 |
| 06 May 19 |
5.08000 -0.12 |
5.51 | 5.03 | 5.21 | 17,321,176 |
| 30 Apr 19 |
5.20000 +0.10 |
5.25 | 5.03 | 5.10 | 5,413,906 |
| 29 Apr 19 |
5.10000 -0.27 |
5.44 | 5.05 | 5.42 | 7,631,800 |
| 26 Apr 19 |
5.37000 -0.15 |
5.55 | 5.33 | 5.48 | 7,286,841 |
| 25 Apr 19 |
5.52000 -0.23 |
5.88 | 5.51 | 5.72 | 9,780,500 |
| 24 Apr 19 |
5.75000 +0.08 |
5.77 | 5.65 | 5.70 | 5,932,571 |
| 23 Apr 19 |
5.67000 -0.22 |
5.94 | 5.61 | 5.94 | 10,159,741 |
| 22 Apr 19 |
5.89000 -0.06 |
6.06 | 5.87 | 5.95 | 11,618,077 |
| 19 Apr 19 |
5.95000 -0.19 |
6.12 | 5.85 | 6.12 | 16,911,556 |
| 18 Apr 19 |
6.14000 +0.02 |
6.26 | 6.11 | 6.16 | 12,566,150 |
| 17 Apr 19 |
6.12000 -0.09 |
6.18 | 6.05 | 6.18 | 13,982,634 |
| 16 Apr 19 |
6.21000 +0.18 |
6.22 | 5.93 | 6.02 | 15,677,811 |
| 15 Apr 19 |
6.03000 -0.05 |
6.31 | 6.02 | 6.25 | 13,248,101 |
| 12 Apr 19 |
6.08000 +0.07 |
6.14 | 5.94 | 6.01 | 9,966,230 |
| 11 Apr 19 |
6.01000 -0.20 |
6.27 | 6.00 | 6.25 | 15,654,233 |
| 10 Apr 19 |
6.21000 -0.20 |
6.36 | 6.20 | 6.36 | 20,032,140 |
| 09 Apr 19 |
6.41000 +0.21 |
6.60 | 6.13 | 6.20 | 31,643,796 |
| 08 Apr 19 |
6.20000 +0.36 |
6.22 | 5.85 | 5.85 | 29,496,026 |
| 04 Apr 19 |
5.84000 -0.03 |
5.97 | 5.78 | 5.90 | 13,168,775 |
| 03 Apr 19 |
5.87000 -0.02 |
5.95 | 5.71 | 5.88 | 15,344,611 |
| 02 Apr 19 |
5.89000 +0.23 |
6.18 | 5.61 | 5.66 | 31,764,580 |
| 01 Apr 19 |
5.66000 +0.18 |
5.67 | 5.39 | 5.40 | 23,803,560 |
| 29 Mar 19 |
5.48000 +0.08 |
5.50 | 5.27 | 5.39 | 22,955,920 |
| 28 Mar 19 |
5.40000 -0.41 |
5.70 | 5.36 | 5.68 | 35,128,120 |
| 27 Mar 19 |
5.81000 -0.46 |
6.14 | 5.72 | 5.85 | 39,953,696 |
| 26 Mar 19 |
6.27000 -0.70 |
7.45 | 6.27 | 6.65 | 66,954,552 |
| 25 Mar 19 |
6.97000 +0.63 |
6.97 | 5.97 | 6.10 | 61,747,220 |
| 22 Mar 19 |
6.34000 +0.58 |
6.34 | 5.49 | 5.80 | 59,548,496 |
| 21 Mar 19 |
5.76000 +0.52 |
5.76 | 5.12 | 5.20 | 22,146,042 |
| 20 Mar 19 |
5.24000 +0.13 |
5.38 | 5.08 | 5.10 | 16,452,351 |
| 19 Mar 19 |
5.11000 -0.11 |
5.25 | 5.08 | 5.21 | 6,841,948 |
| 18 Mar 19 |
5.22000 +0.12 |
5.25 | 5.06 | 5.10 | 7,266,811 |
| 15 Mar 19 |
5.10000 +0.07 |
5.17 | 5.03 | 5.05 | 6,831,790 |
| 14 Mar 19 |
5.03000 -0.07 |
5.24 | 5.01 | 5.03 | 7,203,273 |
| 13 Mar 19 |
5.10000 -0.08 |
5.36 | 5.06 | 5.28 | 10,951,469 |
| 12 Mar 19 |
5.18000 +0.10 |
5.30 | 5.07 | 5.11 | 10,541,883 |
| 11 Mar 19 |
5.08000 +0.16 |
5.09 | 4.87 | 4.90 | 8,527,117 |
| 08 Mar 19 |
4.92000 -0.17 |
5.26 | 4.92 | 5.08 | 14,688,719 |
| 07 Mar 19 |
5.09000 +0.13 |
5.17 | 4.92 | 4.92 | 13,233,108 |
| 06 Mar 19 |
4.96000 +0.10 |
4.98 | 4.80 | 4.86 | 10,410,112 |
| 05 Mar 19 |
4.86000 +0.11 |
4.90 | 4.74 | 4.75 | 7,693,739 |
| 04 Mar 19 |
4.75000 +0.06 |
4.85 | 4.69 | 4.70 | 8,767,930 |
| 01 Mar 19 |
4.69000 +0.02 |
4.72 | 4.62 | 4.72 | 6,243,943 |
| 28 Feb 19 |
4.67000 -0.02 |
4.75 | 4.64 | 4.65 | 7,089,320 |
| 27 Feb 19 |
4.69000 +0.07 |
4.82 | 4.58 | 4.62 | 12,144,020 |
| 26 Feb 19 |
4.62000 +0.04 |
4.80 | 4.56 | 4.66 | 15,105,206 |
| 25 Feb 19 |
4.58000 +0.20 |
4.61 | 4.39 | 4.41 | 12,445,700 |
| 22 Feb 19 |
4.38000 +0.04 |
4.39 | 4.31 | 4.31 | 6,608,877 |
| 21 Feb 19 |
4.34000 -0.12 |
4.45 | 4.30 | 4.38 | 13,095,531 |
| 20 Feb 19 |
4.46000 +0.05 |
4.78 | 4.46 | 4.69 | 20,124,480 |
| 19 Feb 19 |
4.41000 +0.04 |
4.45 | 4.31 | 4.38 | 10,714,634 |
| 18 Feb 19 |
4.37000 +0.10 |
4.38 | 4.23 | 4.26 | 9,535,633 |
| 15 Feb 19 |
4.27000 +0.11 |
4.34 | 4.12 | 4.16 | 8,526,796 |
| 14 Feb 19 |
4.16000 +0.03 |
4.19 | 4.08 | 4.12 | 3,931,553 |
| 13 Feb 19 |
4.13000 +0.04 |
4.14 | 4.06 | 4.08 | 3,704,800 |
| 12 Feb 19 |
4.09000 +0.07 |
4.12 | 4.04 | 4.04 | 3,484,642 |
| 11 Feb 19 |
4.02000 +0.14 |
4.04 | 3.90 | 3.90 | 2,974,395 |
| 01 Feb 19 |
3.88000 +0.11 |
3.89 | 3.77 | 3.77 | 2,105,542 |
| 31 Jan 19 |
3.77000 -0.23 |
3.92 | 3.71 | 3.84 | 6,326,552 |
| 30 Jan 19 |
4.00000 -0.02 |
4.04 | 3.96 | 4.01 | 2,709,901 |
| 29 Jan 19 |
4.02000 -0.20 |
4.21 | 3.95 | 4.20 | 5,666,725 |
| 28 Jan 19 |
4.22000 -0.10 |
4.35 | 4.22 | 4.33 | 4,941,357 |
| 25 Jan 19 |
4.32000 -0.18 |
4.43 | 4.31 | 4.42 | 8,186,300 |
| 24 Jan 19 |
4.50000 +0.01 |
4.74 | 4.35 | 4.45 | 14,604,654 |
| 23 Jan 19 |
4.49000 +0.18 |
4.64 | 4.26 | 4.29 | 16,041,998 |
| 22 Jan 19 |
4.31000 +0.04 |
4.32 | 4.22 | 4.26 | 3,905,713 |
| 21 Jan 19 |
4.27000 +0.00 |
4.33 | 4.24 | 4.28 | 2,869,197 |
| 18 Jan 19 |
4.27000 +0.05 |
4.28 | 4.21 | 4.23 | 2,876,816 |
| 17 Jan 19 |
4.22000 -0.16 |
4.32 | 4.20 | 4.30 | 6,350,665 |
| 16 Jan 19 |
4.38000 +0.01 |
4.40 | 4.35 | 4.35 | 3,049,786 |
| 15 Jan 19 |
4.37000 +0.03 |
4.38 | 4.31 | 4.31 | 3,661,601 |
| 14 Jan 19 |
4.34000 -0.12 |
4.43 | 4.33 | 4.43 | 5,167,791 |
| 11 Jan 19 |
4.46000 +0.06 |
4.53 | 4.30 | 4.38 | 6,960,400 |
| 10 Jan 19 |
4.40000 +0.06 |
4.43 | 4.34 | 4.34 | 5,077,976 |
| 09 Jan 19 |
4.34000 +0.01 |
4.44 | 4.31 | 4.31 | 5,794,900 |
| 08 Jan 19 |
4.33000 +0.02 |
4.37 | 4.27 | 4.33 | 3,836,100 |
| 07 Jan 19 |
4.31000 +0.06 |
4.35 | 4.23 | 4.26 | 4,300,004 |
| 04 Jan 19 |
4.25000 +0.11 |
4.25 | 4.10 | 4.14 | 3,725,680 |
| 03 Jan 19 |
4.14000 -0.05 |
4.22 | 4.11 | 4.21 | 2,657,700 |
| 02 Jan 19 |
4.19000 -0.06 |
4.26 | 4.17 | 4.23 | 3,129,320 |
| 28 Dec 18 |
4.25000 +0.11 |
4.26 | 4.11 | 4.15 | 4,172,799 |
| 27 Dec 18 |
4.14000 -0.10 |
4.32 | 4.13 | 4.32 | 4,106,100 |
| 26 Dec 18 |
4.24000 -0.06 |
4.29 | 4.21 | 4.27 | 3,533,821 |
| 25 Dec 18 |
4.30000 -0.08 |
4.30 | 4.13 | 4.25 | 6,905,280 |
| 24 Dec 18 |
4.38000 +0.15 |
4.54 | 4.28 | 4.30 | 8,115,583 |
| 21 Dec 18 |
4.23000 -0.01 |
4.26 | 4.18 | 4.20 | 2,415,261 |
| 20 Dec 18 |
4.24000 +0.01 |
4.27 | 4.18 | 4.20 | 4,162,789 |
| 19 Dec 18 |
4.23000 -0.20 |
4.44 | 4.20 | 4.40 | 6,654,149 |
| 18 Dec 18 |
4.43000 -0.14 |
4.55 | 4.35 | 4.48 | 6,148,915 |
| 17 Dec 18 |
4.57000 -0.02 |
4.59 | 4.43 | 4.49 | 6,368,916 |
| 14 Dec 18 |
4.59000 +0.04 |
4.72 | 4.55 | 4.56 | 12,258,414 |
| 13 Dec 18 |
4.55000 -0.10 |
4.65 | 4.40 | 4.65 | 9,754,685 |
| 12 Dec 18 |
4.65000 +0.07 |
4.67 | 4.53 | 4.57 | 7,266,595 |
| 11 Dec 18 |
4.58000 +0.03 |
4.71 | 4.52 | 4.60 | 6,236,314 |
| 10 Dec 18 |
4.55000 -0.02 |
4.69 | 4.48 | 4.53 | 7,120,609 |
| 07 Dec 18 |
4.57000 -0.06 |
4.69 | 4.53 | 4.58 | 6,829,160 |
| 06 Dec 18 |
4.63000 -0.12 |
4.80 | 4.60 | 4.73 | 11,893,354 |
| 05 Dec 18 |
4.75000 +0.00 |
4.95 | 4.50 | 4.60 | 15,809,558 |
| 04 Dec 18 |
4.75000 -0.12 |
4.83 | 4.65 | 4.72 | 18,251,574 |
| 03 Dec 18 |
4.87000 +0.08 |
4.92 | 4.47 | 4.50 | 29,248,424 |
| 30 Nov 18 |
4.79000 +0.06 |
5.20 | 4.54 | 4.72 | 33,084,896 |
| 29 Nov 18 |
4.73000 +0.43 |
4.73 | 4.28 | 4.32 | 17,191,140 |
| 28 Nov 18 |
4.30000 +0.10 |
4.36 | 4.10 | 4.21 | 4,080,849 |
| 27 Nov 18 |
4.20000 +0.02 |
4.24 | 4.16 | 4.22 | 2,785,700 |
| 26 Nov 18 |
4.18000 -0.02 |
4.25 | 4.16 | 4.17 | 2,347,212 |
| 23 Nov 18 |
4.20000 -0.23 |
4.43 | 4.16 | 4.43 | 3,727,545 |
| 22 Nov 18 |
4.43000 -0.01 |
4.47 | 4.39 | 4.45 | 2,181,920 |
| 21 Nov 18 |
4.44000 +0.12 |
4.44 | 4.26 | 4.29 | 3,499,955 |
| 20 Nov 18 |
4.32000 -0.19 |
4.49 | 4.30 | 4.48 | 5,461,197 |
| 19 Nov 18 |
4.51000 -0.03 |
4.55 | 4.41 | 4.54 | 3,850,719 |
| 16 Nov 18 |
4.54000 +0.07 |
4.64 | 4.41 | 4.48 | 6,125,186 |
| 15 Nov 18 |
4.47000 +0.05 |
4.50 | 4.39 | 4.44 | 4,102,341 |
| 14 Nov 18 |
4.42000 -0.03 |
4.54 | 4.35 | 4.42 | 5,262,078 |
| 13 Nov 18 |
4.45000 +0.19 |
4.61 | 4.19 | 4.23 | 9,994,480 |
| 12 Nov 18 |
4.26000 +0.12 |
4.28 | 4.11 | 4.14 | 3,855,416 |
| 09 Nov 18 |
4.14000 -0.11 |
4.25 | 4.11 | 4.25 | 3,373,496 |
| 08 Nov 18 |
4.25000 +0.13 |
4.31 | 4.16 | 4.17 | 5,763,716 |
| 07 Nov 18 |
4.12000 -0.06 |
4.23 | 4.10 | 4.19 | 3,874,700 |
| 06 Nov 18 |
4.18000 +0.04 |
4.19 | 4.09 | 4.15 | 3,791,100 |
| 05 Nov 18 |
4.14000 +0.05 |
4.15 | 4.05 | 4.05 | 4,565,782 |
| 02 Nov 18 |
4.09000 +0.06 |
4.10 | 4.03 | 4.07 | 3,708,952 |
| 01 Nov 18 |
4.03000 +0.03 |
4.12 | 3.98 | 3.99 | 3,919,940 |
| 31 Oct 18 |
4.00000 +0.04 |
4.03 | 3.92 | 3.95 | 2,962,817 |
| 30 Oct 18 |
3.96000 +0.03 |
4.01 | 3.89 | 3.89 | 1,783,950 |
| 29 Oct 18 |
3.93000 -0.04 |
3.97 | 3.86 | 3.96 | 1,991,403 |
| 26 Oct 18 |
3.97000 +0.01 |
4.04 | 3.95 | 4.01 | 2,299,809 |
| 25 Oct 18 |
3.96000 -0.04 |
4.00 | 3.83 | 3.85 | 2,744,300 |
| 24 Oct 18 |
4.00000 +0.06 |
4.02 | 3.86 | 3.90 | 3,075,448 |
| 23 Oct 18 |
3.94000 -0.01 |
4.01 | 3.89 | 3.99 | 2,859,600 |
| 22 Oct 18 |
3.95000 +0.19 |
3.99 | 3.80 | 3.85 | 4,467,726 |
| 19 Oct 18 |
3.76000 +0.07 |
3.78 | 3.58 | 3.64 | 1,969,609 |
| 18 Oct 18 |
3.69000 -0.13 |
3.78 | 3.67 | 3.78 | 2,089,200 |
| 17 Oct 18 |
3.82000 +0.01 |
3.89 | 3.74 | 3.84 | 2,028,701 |
| 16 Oct 18 |
3.81000 -0.13 |
3.97 | 3.70 | 3.91 | 2,933,003 |
| 15 Oct 18 |
3.94000 -0.06 |
4.08 | 3.92 | 4.05 | 2,266,301 |
| 12 Oct 18 |
4.00000 -0.11 |
4.11 | 3.82 | 4.10 | 3,717,910 |
| 11 Oct 18 |
4.11000 -0.33 |
4.38 | 4.01 | 4.38 | 5,748,558 |
| 10 Oct 18 |
4.44000 +0.02 |
4.49 | 4.42 | 4.44 | 1,919,200 |
| 09 Oct 18 |
4.42000 +0.01 |
4.51 | 4.41 | 4.42 | 1,932,200 |
| 08 Oct 18 |
4.41000 -0.19 |
4.54 | 4.41 | 4.51 | 3,786,501 |
| 28 Sep 18 |
4.60000 +0.02 |
4.63 | 4.56 | 4.59 | 2,801,100 |
| 27 Sep 18 |
4.58000 -0.10 |
4.77 | 4.57 | 4.69 | 5,027,700 |
| 26 Sep 18 |
4.68000 -0.03 |
4.74 | 4.67 | 4.69 | 2,775,400 |
| 25 Sep 18 |
4.71000 -0.05 |
4.76 | 4.68 | 4.73 | 3,163,895 |
| 21 Sep 18 |
4.76000 +0.10 |
4.77 | 4.65 | 4.69 | 4,065,365 |
| 20 Sep 18 |
4.66000 +0.01 |
4.68 | 4.61 | 4.63 | 2,540,565 |
| 19 Sep 18 |
4.65000 +0.04 |
4.68 | 4.58 | 4.61 | 3,539,900 |
| 18 Sep 18 |
4.61000 +0.06 |
4.62 | 4.49 | 4.54 | 3,367,965 |
| 17 Sep 18 |
4.55000 -0.08 |
4.61 | 4.48 | 4.60 | 4,308,300 |
| 14 Sep 18 |
4.63000 -0.07 |
4.72 | 4.60 | 4.71 | 2,677,235 |
| 13 Sep 18 |
4.70000 +0.00 |
4.76 | 4.66 | 4.74 | 2,908,700 |
| 12 Sep 18 |
4.70000 +0.00 |
4.74 | 4.65 | 4.68 | 3,145,105 |
| 11 Sep 18 |
4.70000 +0.04 |
4.77 | 4.63 | 4.67 | 4,179,100 |
| 10 Sep 18 |
4.66000 -0.19 |
4.92 | 4.65 | 4.87 | 6,104,905 |
| 07 Sep 18 |
4.85000 -0.11 |
4.98 | 4.82 | 4.93 | 7,265,809 |
| 06 Sep 18 |
4.96000 -0.09 |
5.10 | 4.92 | 4.99 | 8,903,900 |
| 05 Sep 18 |
5.05000 -0.01 |
5.11 | 4.92 | 4.98 | 12,171,973 |
| 04 Sep 18 |
5.06000 +0.20 |
5.09 | 4.78 | 4.81 | 13,912,006 |
| 03 Sep 18 |
4.86000 +0.20 |
4.98 | 4.62 | 4.65 | 10,450,904 |
| 31 Aug 18 |
4.66000 -0.03 |
4.82 | 4.61 | 4.66 | 4,433,100 |
| 30 Aug 18 |
4.69000 -0.14 |
4.81 | 4.65 | 4.76 | 5,384,902 |
| 29 Aug 18 |
4.83000 +0.14 |
4.89 | 4.67 | 4.70 | 8,794,005 |
| 28 Aug 18 |
4.69000 -0.01 |
4.71 | 4.66 | 4.71 | 4,713,000 |
| 27 Aug 18 |
4.70000 +0.07 |
4.76 | 4.61 | 4.62 | 4,802,000 |
| 24 Aug 18 |
4.63000 -0.12 |
4.75 | 4.61 | 4.71 | 4,873,000 |
| 23 Aug 18 |
4.75000 -0.10 |
4.85 | 4.72 | 4.74 | 7,715,701 |
| 22 Aug 18 |
4.85000 +0.24 |
4.85 | 4.54 | 4.63 | 11,254,821 |
| 21 Aug 18 |
4.61000 +0.09 |
4.63 | 4.53 | 4.53 | 4,872,634 |
| 20 Aug 18 |
4.52000 +0.00 |
4.59 | 4.39 | 4.52 | 4,819,399 |
| 17 Aug 18 |
4.52000 -0.19 |
4.81 | 4.51 | 4.79 | 7,233,523 |
| 16 Aug 18 |
4.71000 -0.25 |
4.95 | 4.70 | 4.90 | 8,966,599 |
| 15 Aug 18 |
4.96000 -0.22 |
5.16 | 4.95 | 5.14 | 8,827,401 |
| 14 Aug 18 |
5.18000 -0.04 |
5.32 | 5.16 | 5.17 | 7,579,904 |
| 13 Aug 18 |
5.22000 -0.07 |
5.27 | 5.10 | 5.15 | 10,958,802 |
| 10 Aug 18 |
5.29000 -0.16 |
5.54 | 5.29 | 5.32 | 18,210,852 |
| 09 Aug 18 |
5.45000 -0.14 |
5.57 | 5.25 | 5.40 | 29,963,436 |
| 08 Aug 18 |
5.59000 +0.51 |
5.59 | 4.89 | 4.93 | 34,899,372 |
| 07 Aug 18 |
5.08000 +0.16 |
5.28 | 4.75 | 4.79 | 19,443,784 |
| 06 Aug 18 |
4.92000 -0.04 |
4.96 | 4.65 | 4.79 | 16,073,618 |
| 03 Aug 18 |
4.96000 -0.14 |
5.35 | 4.91 | 5.08 | 30,207,188 |
| 02 Aug 18 |
5.10000 +0.46 |
5.10 | 4.48 | 4.56 | 24,192,188 |
| 01 Aug 18 |
4.64000 -0.13 |
4.77 | 4.60 | 4.74 | 4,021,600 |
| 31 Jul 18 |
4.77000 +0.17 |
4.88 | 4.56 | 4.56 | 6,775,755 |
| 30 Jul 18 |
4.60000 -0.14 |
4.78 | 4.56 | 4.76 | 4,278,900 |
| 27 Jul 18 |
4.74000 +0.02 |
4.79 | 4.69 | 4.71 | 3,878,500 |
| 26 Jul 18 |
4.72000 +0.05 |
4.81 | 4.63 | 4.66 | 5,437,202 |
| 25 Jul 18 |
4.67000 +0.06 |
4.68 | 4.57 | 4.59 | 3,115,876 |
| 24 Jul 18 |
4.61000 +0.08 |
4.64 | 4.50 | 4.52 | 2,959,901 |
| 23 Jul 18 |
4.53000 +0.04 |
4.53 | 4.47 | 4.52 | 2,422,201 |
| 20 Jul 18 |
4.49000 +0.09 |
4.52 | 4.33 | 4.37 | 2,599,558 |
| 19 Jul 18 |
4.40000 -0.30 |
4.67 | 4.36 | 4.66 | 5,223,500 |
| 18 Jul 18 |
4.70000 +0.05 |
4.70 | 4.61 | 4.64 | 3,570,000 |
| 17 Jul 18 |
4.65000 +0.03 |
4.66 | 4.58 | 4.60 | 2,678,767 |
| 16 Jul 18 |
4.62000 -0.08 |
4.71 | 4.60 | 4.67 | 2,659,703 |
| 13 Jul 18 |
4.70000 -0.07 |
4.80 | 4.69 | 4.78 | 3,199,646 |
| 12 Jul 18 |
4.77000 +0.02 |
4.80 | 4.57 | 4.66 | 5,518,354 |
| 11 Jul 18 |
4.75000 -0.04 |
4.87 | 4.63 | 4.73 | 5,839,024 |
| 10 Jul 18 |
4.79000 -0.12 |
4.91 | 4.73 | 4.86 | 5,891,200 |
| 09 Jul 18 |
4.91000 -0.09 |
4.98 | 4.81 | 4.83 | 8,614,748 |
| 06 Jul 18 |
5.00000 +0.28 |
5.09 | 4.76 | 4.93 | 15,835,738 |
| 05 Jul 18 |
4.72000 +0.11 |
4.76 | 4.48 | 4.53 | 8,337,200 |
| 04 Jul 18 |
4.61000 +0.13 |
4.69 | 4.46 | 4.49 | 6,389,700 |
| 03 Jul 18 |
4.48000 +0.05 |
4.49 | 4.37 | 4.41 | 2,835,510 |
| 02 Jul 18 |
4.43000 -0.03 |
4.53 | 4.41 | 4.41 | 4,071,600 |
| 29 Jun 18 |
4.46000 +0.08 |
4.47 | 4.33 | 4.38 | 2,915,100 |
| 28 Jun 18 |
4.38000 +0.01 |
4.43 | 4.32 | 4.36 | 2,852,500 |
| 27 Jun 18 |
4.37000 +0.03 |
4.43 | 4.32 | 4.34 | 2,626,400 |
| 26 Jun 18 |
4.34000 +0.01 |
4.36 | 4.20 | 4.25 | 2,581,866 |
| 25 Jun 18 |
4.33000 +0.03 |
4.38 | 4.28 | 4.34 | 3,051,820 |
| 22 Jun 18 |
4.30000 -0.06 |
4.37 | 4.03 | 4.32 | 4,542,342 |
| 21 Jun 18 |
4.36000 -0.32 |
4.66 | 4.35 | 4.62 | 5,371,521 |
| 20 Jun 18 |
4.68000 -0.23 |
4.81 | 4.43 | 4.81 | 7,719,896 |
| 19 Jun 18 |
4.91000 +0.05 |
5.28 | 4.68 | 4.85 | 12,127,288 |
| 15 Jun 18 |
4.86000 -0.43 |
5.28 | 4.76 | 5.26 | 8,604,052 |
| 14 Jun 18 |
5.29000 -0.05 |
5.35 | 5.24 | 5.28 | 2,751,321 |
| 13 Jun 18 |
5.34000 -0.05 |
5.46 | 5.33 | 5.38 | 3,131,491 |
| 12 Jun 18 |
5.39000 +0.04 |
5.41 | 5.32 | 5.32 | 2,611,300 |
| 11 Jun 18 |
5.35000 -0.11 |
5.48 | 5.31 | 5.41 | 3,293,009 |
| 08 Jun 18 |
5.46000 -0.17 |
5.61 | 5.43 | 5.61 | 4,368,600 |
| 07 Jun 18 |
5.63000 +0.10 |
5.69 | 5.51 | 5.54 | 6,147,830 |
| 06 Jun 18 |
5.53000 -0.06 |
5.57 | 5.50 | 5.56 | 3,325,892 |
| 05 Jun 18 |
5.59000 +0.01 |
5.61 | 5.44 | 5.54 | 5,533,830 |
| 04 Jun 18 |
5.58000 -0.01 |
5.69 | 5.54 | 5.57 | 5,100,840 |
| 01 Jun 18 |
5.59000 -0.16 |
5.75 | 5.52 | 5.74 | 8,795,200 |
| 31 May 18 |
5.75000 -0.18 |
5.93 | 5.52 | 5.77 | 16,409,139 |
| 30 May 18 |
5.93000 -0.05 |
6.39 | 5.87 | 6.10 | 25,982,014 |
| 29 May 18 |
5.98000 +0.36 |
6.10 | 5.66 | 5.66 | 16,202,121 |
| 28 May 18 |
5.62000 -0.04 |
5.68 | 5.57 | 5.62 | 3,598,806 |
| 25 May 18 |
5.66000 -0.12 |
5.80 | 5.64 | 5.75 | 5,077,000 |
| 24 May 18 |
5.78000 -0.06 |
5.92 | 5.76 | 5.88 | 5,227,349 |
| 23 May 18 |
5.84000 -0.23 |
5.94 | 5.83 | 5.92 | 8,904,763 |
| 22 May 18 |
6.07000 -0.08 |
6.33 | 6.02 | 6.22 | 11,728,403 |
| 21 May 18 |
6.15000 +0.13 |
6.25 | 5.88 | 5.96 | 15,394,210 |
| 18 May 18 |
6.02000 +0.23 |
6.14 | 5.78 | 5.84 | 11,380,145 |
| 17 May 18 |
5.79000 -0.06 |
5.89 | 5.73 | 5.80 | 7,277,243 |
| 16 May 18 |
5.85000 +0.21 |
5.90 | 5.59 | 5.64 | 10,683,558 |
| 15 May 18 |
5.64000 +0.05 |
5.65 | 5.52 | 5.59 | 3,174,402 |
| 14 May 18 |
5.59000 -0.01 |
5.65 | 5.54 | 5.62 | 2,893,546 |
| 11 May 18 |
5.60000 -0.10 |
5.73 | 5.59 | 5.73 | 4,246,845 |
| 10 May 18 |
5.70000 +0.01 |
5.73 | 5.67 | 5.70 | 4,417,946 |
| 09 May 18 |
5.69000 -0.13 |
5.86 | 5.67 | 5.84 | 5,536,125 |
| 08 May 18 |
5.82000 +0.00 |
5.86 | 5.78 | 5.80 | 3,376,111 |
| 07 May 18 |
5.82000 +0.02 |
5.83 | 5.69 | 5.73 | 3,795,250 |
| 04 May 18 |
5.80000 +0.12 |
5.85 | 5.60 | 5.61 | 5,061,828 |
| 03 May 18 |
5.68000 +0.05 |
5.69 | 5.50 | 5.60 | 4,037,042 |
| 02 May 18 |
5.63000 -0.18 |
5.81 | 5.61 | 5.81 | 4,520,900 |
| 27 Apr 18 |
5.81000 -0.08 |
5.94 | 5.74 | 5.89 | 4,486,900 |
| 26 Apr 18 |
5.89000 -0.17 |
6.10 | 5.85 | 6.07 | 4,881,300 |
| 25 Apr 18 |
6.06000 -0.05 |
6.13 | 5.95 | 6.07 | 4,956,100 |
| 24 Apr 18 |
6.11000 +0.10 |
6.17 | 6.02 | 6.05 | 4,560,414 |
| 23 Apr 18 |
6.01000 -0.23 |
6.20 | 5.88 | 6.20 | 9,447,800 |
| 20 Apr 18 |
6.24000 -0.33 |
6.63 | 6.19 | 6.56 | 8,840,800 |
| 19 Apr 18 |
6.57000 -0.10 |
6.64 | 6.46 | 6.59 | 8,443,000 |
| 18 Apr 18 |
6.67000 -0.32 |
6.93 | 6.40 | 6.90 | 15,659,990 |
| 17 Apr 18 |
6.99000 +0.19 |
7.16 | 6.68 | 6.75 | 18,089,144 |
| 16 Apr 18 |
6.80000 +0.13 |
6.83 | 6.65 | 6.66 | 9,104,291 |
| 13 Apr 18 |
6.67000 -0.07 |
6.81 | 6.66 | 6.76 | 6,133,191 |
| 12 Apr 18 |
6.74000 -0.19 |
6.87 | 6.73 | 6.85 | 8,549,424 |
| 11 Apr 18 |
6.93000 +0.15 |
6.96 | 6.68 | 6.75 | 13,850,833 |
| 10 Apr 18 |
6.78000 -0.27 |
7.02 | 6.71 | 6.98 | 18,367,720 |
| 09 Apr 18 |
7.05000 -0.15 |
7.35 | 6.97 | 7.02 | 28,149,488 |
| 04 Apr 18 |
7.20000 +0.51 |
7.36 | 6.63 | 6.75 | 37,151,880 |
| 03 Apr 18 |
6.69000 -0.11 |
6.93 | 6.64 | 6.68 | 15,415,873 |
| 02 Apr 18 |
6.80000 +0.29 |
6.85 | 6.54 | 6.59 | 20,443,758 |
| 30 Mar 18 |
6.51000 -0.06 |
6.60 | 6.47 | 6.57 | 9,052,370 |
| 29 Mar 18 |
6.57000 +0.03 |
6.62 | 6.43 | 6.52 | 9,021,361 |
| 28 Mar 18 |
6.54000 -0.28 |
6.76 | 6.51 | 6.71 | 17,048,776 |
| 27 Mar 18 |
6.82000 -0.02 |
6.94 | 6.61 | 6.67 | 28,653,188 |
| 26 Mar 18 |
6.84000 -0.23 |
7.26 | 6.60 | 7.07 | 36,801,136 |
| 23 Mar 18 |
7.07000 +0.64 |
7.07 | 6.50 | 6.50 | 52,071,776 |
| 22 Mar 18 |
6.43000 +0.10 |
6.49 | 6.27 | 6.33 | 4,672,652 |
| 21 Mar 18 |
6.33000 -0.02 |
6.44 | 6.30 | 6.37 | 4,673,100 |
| 20 Mar 18 |
6.35000 +0.01 |
6.40 | 6.26 | 6.32 | 3,599,101 |
| 19 Mar 18 |
6.34000 -0.01 |
6.43 | 6.26 | 6.26 | 3,245,400 |
| 16 Mar 18 |
6.35000 -0.02 |
6.40 | 6.26 | 6.34 | 3,845,101 |
| 15 Mar 18 |
6.37000 -0.14 |
6.50 | 6.21 | 6.50 | 8,572,485 |
| 14 Mar 18 |
6.51000 -0.23 |
6.78 | 6.50 | 6.67 | 9,103,909 |
| 13 Mar 18 |
6.74000 +0.09 |
6.99 | 6.61 | 6.61 | 15,792,998 |
| 12 Mar 18 |
6.65000 +0.04 |
6.70 | 6.58 | 6.61 | 6,621,055 |
| 09 Mar 18 |
6.61000 +0.09 |
6.62 | 6.52 | 6.55 | 7,229,403 |
| 08 Mar 18 |
6.52000 -0.12 |
6.63 | 6.47 | 6.60 | 7,839,200 |
| 07 Mar 18 |
6.64000 -0.09 |
6.80 | 6.62 | 6.71 | 7,948,585 |
| 06 Mar 18 |
6.73000 -0.01 |
6.77 | 6.62 | 6.75 | 8,199,702 |
| 05 Mar 18 |
6.74000 +0.00 |
6.78 | 6.60 | 6.68 | 8,860,762 |
| 02 Mar 18 |
6.74000 +0.07 |
6.94 | 6.53 | 6.58 | 13,620,180 |
| 01 Mar 18 |
6.67000 +0.06 |
6.74 | 6.50 | 6.51 | 8,406,759 |
| 28 Feb 18 |
6.61000 -0.20 |
6.75 | 6.57 | 6.64 | 11,955,500 |
| 27 Feb 18 |
6.81000 +0.22 |
6.83 | 6.45 | 6.51 | 16,575,058 |
| 26 Feb 18 |
6.59000 +0.19 |
6.78 | 6.22 | 6.35 | 17,225,152 |
| 23 Feb 18 |
6.40000 +0.36 |
6.53 | 5.94 | 6.03 | 15,623,375 |
| 22 Feb 18 |
6.04000 +0.13 |
6.04 | 5.96 | 5.96 | 5,485,685 |
| 14 Feb 18 |
5.91000 -0.16 |
6.05 | 5.87 | 6.00 | 7,355,802 |
| 13 Feb 18 |
6.07000 -0.23 |
6.32 | 6.04 | 6.25 | 14,005,601 |
| 12 Feb 18 |
6.30000 +0.13 |
6.55 | 5.89 | 6.17 | 17,630,700 |
| 09 Feb 18 |
6.17000 -0.50 |
6.55 | 6.00 | 6.51 | 19,880,456 |
| 08 Feb 18 |
6.67000 -0.31 |
6.98 | 6.60 | 6.73 | 24,183,468 |
| 07 Feb 18 |
6.98000 +0.59 |
7.01 | 6.05 | 6.11 | 36,429,944 |
| 06 Feb 18 |
6.39000 +0.26 |
6.74 | 6.15 | 6.25 | 29,951,034 |
| 05 Feb 18 |
6.13000 +0.56 |
6.13 | 5.60 | 5.60 | 5,159,834 |
| 02 Feb 18 |
5.57000 -0.07 |
5.66 | 5.40 | 5.56 | 3,918,434 |
| 01 Feb 18 |
5.64000 -0.61 |
6.32 | 5.63 | 6.26 | 6,653,201 |
| 31 Jan 18 |
6.25000 -0.35 |
6.58 | 6.16 | 6.58 | 4,340,972 |
| 30 Jan 18 |
6.60000 +0.01 |
6.62 | 6.53 | 6.59 | 1,745,277 |
| 29 Jan 18 |
6.59000 -0.12 |
6.74 | 6.55 | 6.69 | 3,344,411 |
| 26 Jan 18 |
6.71000 +0.03 |
6.76 | 6.65 | 6.65 | 3,468,711 |
| 25 Jan 18 |
6.68000 +0.02 |
6.70 | 6.61 | 6.65 | 3,422,756 |
| 24 Jan 18 |
6.66000 -0.05 |
6.70 | 6.60 | 6.67 | 3,510,216 |
| 23 Jan 18 |
6.71000 +0.08 |
6.80 | 6.63 | 6.65 | 4,561,445 |
| 22 Jan 18 |
6.63000 +0.02 |
6.67 | 6.53 | 6.61 | 1,905,080 |
| 19 Jan 18 |
6.61000 -0.09 |
6.71 | 6.58 | 6.70 | 3,443,150 |
| 18 Jan 18 |
6.70000 -0.11 |
6.78 | 6.65 | 6.75 | 3,752,176 |
| 17 Jan 18 |
6.81000 +0.12 |
6.98 | 6.50 | 6.58 | 7,215,740 |
| 16 Jan 18 |
6.69000 +0.20 |
6.88 | 6.49 | 6.51 | 5,527,900 |
| 15 Jan 18 |
6.49000 -0.20 |
6.66 | 6.47 | 6.65 | 2,898,711 |
| 12 Jan 18 |
6.69000 +0.01 |
6.75 | 6.56 | 6.68 | 1,779,701 |
| 11 Jan 18 |
6.68000 +0.00 |
6.71 | 6.60 | 6.71 | 2,523,001 |
| 10 Jan 18 |
6.68000 -0.09 |
6.80 | 6.63 | 6.75 | 2,518,355 |
| 09 Jan 18 |
6.77000 -0.02 |
6.80 | 6.74 | 6.77 | 1,568,809 |
| 08 Jan 18 |
6.79000 -0.06 |
6.86 | 6.77 | 6.85 | 2,604,900 |
| 05 Jan 18 |
6.85000 +0.01 |
6.99 | 6.78 | 6.81 | 4,263,715 |
| 04 Jan 18 |
6.84000 -0.01 |
6.87 | 6.78 | 6.87 | 2,176,510 |
| 03 Jan 18 |
6.85000 +0.06 |
6.86 | 6.72 | 6.74 | 3,649,174 |
| 02 Jan 18 |
6.79000 +0.00 |
6.86 | 6.73 | 6.84 | 2,930,914 |
| 29 Dec 17 |
6.79000 +0.09 |
6.80 | 6.66 | 6.70 | 2,497,860 |
| 28 Dec 17 |
6.70000 +0.04 |
6.75 | 6.66 | 6.66 | 1,853,602 |
| 27 Dec 17 |
6.66000 -0.08 |
6.73 | 6.63 | 6.70 | 2,018,479 |
| 26 Dec 17 |
6.74000 +0.06 |
6.78 | 6.63 | 6.66 | 3,181,205 |
| 25 Dec 17 |
6.68000 +0.12 |
6.74 | 6.52 | 6.59 | 2,377,205 |
| 22 Dec 17 |
6.56000 -0.06 |
6.65 | 6.55 | 6.63 | 1,082,900 |
| 21 Dec 17 |
6.62000 -0.04 |
6.69 | 6.48 | 6.69 | 1,449,944 |
| 20 Dec 17 |
6.66000 -0.15 |
6.81 | 6.61 | 6.80 | 2,385,100 |
| 19 Dec 17 |
6.81000 -0.01 |
6.82 | 6.76 | 6.78 | 1,256,402 |
| 18 Dec 17 |
6.82000 -0.01 |
6.90 | 6.75 | 6.80 | 2,135,537 |
| 15 Dec 17 |
6.83000 +0.03 |
6.84 | 6.73 | 6.78 | 1,863,337 |
| 14 Dec 17 |
6.80000 +0.00 |
6.83 | 6.76 | 6.83 | 2,031,212 |
| 13 Dec 17 |
6.80000 +0.08 |
6.80 | 6.70 | 6.72 | 1,635,801 |
| 12 Dec 17 |
6.72000 -0.05 |
6.81 | 6.71 | 6.77 | 1,747,500 |
| 11 Dec 17 |
6.77000 +0.08 |
6.81 | 6.68 | 6.69 | 2,184,785 |
| 08 Dec 17 |
6.69000 +0.05 |
6.75 | 6.61 | 6.62 | 1,120,044 |
| 07 Dec 17 |
6.64000 +0.05 |
6.66 | 6.55 | 6.59 | 1,489,777 |
| 06 Dec 17 |
6.59000 +0.11 |
6.60 | 6.44 | 6.52 | 2,096,547 |
| 05 Dec 17 |
6.48000 -0.23 |
6.74 | 6.46 | 6.67 | 2,781,971 |
| 04 Dec 17 |
6.71000 -0.11 |
6.84 | 6.69 | 6.79 | 1,456,092 |
| 01 Dec 17 |
6.82000 +0.01 |
6.83 | 6.76 | 6.76 | 1,399,701 |
| 30 Nov 17 |
6.81000 +0.02 |
6.83 | 6.75 | 6.75 | 2,051,681 |
| 29 Nov 17 |
6.79000 +0.10 |
6.82 | 6.66 | 6.67 | 2,700,803 |
| 28 Nov 17 |
6.69000 +0.08 |
6.69 | 6.61 | 6.62 | 1,487,401 |
| 27 Nov 17 |
6.61000 -0.07 |
6.70 | 6.56 | 6.69 | 2,079,100 |
| 24 Nov 17 |
6.68000 +0.01 |
6.73 | 6.54 | 6.68 | 2,471,607 |
| 23 Nov 17 |
6.67000 -0.02 |
6.77 | 6.65 | 6.69 | 2,306,182 |
| 22 Nov 17 |
6.69000 -0.07 |
6.78 | 6.66 | 6.76 | 1,958,101 |
| 21 Nov 17 |
6.76000 -0.05 |
6.87 | 6.71 | 6.80 | 2,239,801 |
| 20 Nov 17 |
6.81000 +0.08 |
6.87 | 6.46 | 6.69 | 4,995,706 |
| 17 Nov 17 |
6.73000 -0.23 |
6.98 | 6.62 | 6.98 | 4,345,301 |
| 16 Nov 17 |
6.96000 -0.01 |
7.01 | 6.93 | 6.96 | 1,890,291 |
| 15 Nov 17 |
6.97000 -0.08 |
7.02 | 6.96 | 7.02 | 2,161,801 |
| 14 Nov 17 |
7.05000 -0.06 |
7.14 | 6.95 | 7.11 | 4,164,200 |
| 13 Nov 17 |
7.11000 -0.09 |
7.18 | 7.10 | 7.18 | 2,518,039 |
| 10 Nov 17 |
7.20000 -0.02 |
7.23 | 7.15 | 7.23 | 2,449,502 |
| 09 Nov 17 |
7.22000 -0.01 |
7.25 | 7.17 | 7.23 | 2,335,673 |
| 08 Nov 17 |
7.23000 +0.01 |
7.26 | 7.16 | 7.23 | 2,588,580 |
| 07 Nov 17 |
7.22000 +0.04 |
7.24 | 7.13 | 7.15 | 2,553,826 |
| 06 Nov 17 |
7.18000 +0.09 |
7.18 | 7.02 | 7.08 | 2,464,339 |
| 03 Nov 17 |
7.09000 -0.03 |
7.12 | 7.03 | 7.10 | 3,545,632 |
| 02 Nov 17 |
7.12000 -0.18 |
7.30 | 7.06 | 7.30 | 6,324,777 |
| 01 Nov 17 |
7.30000 -0.13 |
7.47 | 7.28 | 7.42 | 4,719,787 |
| 31 Oct 17 |
7.43000 +0.04 |
7.46 | 7.35 | 7.40 | 3,800,734 |
| 30 Oct 17 |
7.39000 -0.44 |
7.78 | 7.26 | 7.78 | 12,094,800 |
| 27 Oct 17 |
7.83000 -0.20 |
8.03 | 7.81 | 8.00 | 6,572,031 |
| 26 Oct 17 |
8.03000 +0.02 |
8.05 | 7.90 | 7.94 | 6,931,444 |
| 25 Oct 17 |
8.01000 +0.02 |
8.08 | 7.95 | 7.95 | 6,077,112 |
| 24 Oct 17 |
7.99000 -0.11 |
8.13 | 7.85 | 8.12 | 7,560,410 |
| 23 Oct 17 |
8.10000 +0.09 |
8.16 | 7.96 | 8.02 | 8,248,124 |
| 20 Oct 17 |
8.01000 +0.19 |
8.03 | 7.76 | 7.80 | 8,653,859 |
| 19 Oct 17 |
7.82000 -0.17 |
7.97 | 7.74 | 7.85 | 9,760,249 |
| 18 Oct 17 |
7.99000 +0.14 |
8.30 | 7.75 | 7.83 | 17,091,474 |
| 17 Oct 17 |
7.85000 -0.20 |
8.00 | 7.58 | 8.00 | 8,120,033 |
| 16 Oct 17 |
8.05000 +0.00 |
8.45 | 8.01 | 8.05 | 15,875,791 |
| 13 Oct 17 |
8.05000 -0.05 |
8.08 | 7.91 | 8.08 | 5,855,899 |
| 12 Oct 17 |
8.10000 -0.03 |
8.12 | 7.96 | 8.05 | 6,923,344 |
| 11 Oct 17 |
8.13000 +0.15 |
8.23 | 7.96 | 7.96 | 14,156,787 |
| 10 Oct 17 |
7.98000 +0.11 |
8.04 | 7.79 | 7.85 | 8,063,690 |
| 09 Oct 17 |
7.87000 +0.08 |
7.92 | 7.78 | 7.85 | 4,876,590 |
| 29 Sep 17 |
7.79000 +0.09 |
7.80 | 7.68 | 7.71 | 4,317,626 |
| 28 Sep 17 |
7.70000 -0.01 |
7.74 | 7.67 | 7.71 | 5,130,879 |
| 27 Sep 17 |
7.71000 +0.01 |
7.74 | 7.69 | 7.71 | 2,938,369 |
| 26 Sep 17 |
7.70000 +0.01 |
7.76 | 7.65 | 7.68 | 3,217,100 |
| 25 Sep 17 |
7.69000 -0.16 |
7.93 | 7.63 | 7.85 | 5,658,078 |
| 22 Sep 17 |
7.85000 -0.09 |
7.94 | 7.80 | 7.89 | 6,553,602 |
| 21 Sep 17 |
7.94000 -0.14 |
8.14 | 7.91 | 8.07 | 7,828,516 |
| 20 Sep 17 |
8.08000 +0.00 |
8.08 | 7.95 | 8.06 | 7,167,200 |
| 19 Sep 17 |
8.08000 -0.17 |
8.21 | 8.02 | 8.16 | 9,733,605 |
| 18 Sep 17 |
8.25000 +0.07 |
8.29 | 8.11 | 8.11 | 12,072,948 |
| 15 Sep 17 |
8.18000 +0.20 |
8.38 | 7.92 | 8.00 | 15,803,013 |
| 14 Sep 17 |
7.98000 -0.14 |
8.14 | 7.92 | 8.09 | 13,030,634 |
| 13 Sep 17 |
8.12000 +0.21 |
8.19 | 7.85 | 7.88 | 17,064,546 |
| 12 Sep 17 |
7.91000 +0.03 |
7.95 | 7.79 | 7.88 | 10,492,263 |
| 11 Sep 17 |
7.88000 +0.17 |
7.89 | 7.75 | 7.75 | 9,226,168 |
| 08 Sep 17 |
7.71000 -0.02 |
7.77 | 7.65 | 7.72 | 4,318,731 |
| 07 Sep 17 |
7.73000 -0.07 |
7.83 | 7.71 | 7.81 | 5,384,330 |
| 06 Sep 17 |
7.80000 +0.04 |
7.83 | 7.68 | 7.73 | 5,702,412 |
| 05 Sep 17 |
7.76000 -0.05 |
7.87 | 7.71 | 7.77 | 7,676,711 |
| 04 Sep 17 |
7.81000 +0.11 |
7.86 | 7.69 | 7.75 | 8,473,840 |
| 01 Sep 17 |
7.70000 +0.03 |
7.77 | 7.65 | 7.65 | 5,574,718 |
| 31 Aug 17 |
7.67000 +0.05 |
7.77 | 7.64 | 7.70 | 6,662,649 |
| 30 Aug 17 |
7.62000 +0.07 |
7.65 | 7.53 | 7.54 | 4,499,695 |
| 29 Aug 17 |
7.55000 -0.03 |
7.62 | 7.50 | 7.62 | 3,385,416 |
| 28 Aug 17 |
7.58000 +0.05 |
7.67 | 7.51 | 7.52 | 4,035,910 |
| 25 Aug 17 |
7.53000 +0.12 |
7.57 | 7.39 | 7.40 | 3,419,700 |
| 24 Aug 17 |
7.41000 -0.11 |
7.59 | 7.30 | 7.48 | 3,888,920 |
| 23 Aug 17 |
7.52000 -0.08 |
7.61 | 7.50 | 7.61 | 3,109,200 |
| 22 Aug 17 |
7.60000 -0.13 |
7.77 | 7.57 | 7.73 | 3,958,611 |
| 21 Aug 17 |
7.73000 +0.01 |
7.76 | 7.65 | 7.72 | 5,473,972 |
| 18 Aug 17 |
7.72000 +0.03 |
7.87 | 7.66 | 7.72 | 9,289,803 |
| 17 Aug 17 |
7.69000 +0.06 |
7.76 | 7.57 | 7.61 | 5,582,086 |
| 16 Aug 17 |
7.63000 +0.06 |
7.65 | 7.53 | 7.57 | 3,800,401 |
| 15 Aug 17 |
7.57000 -0.01 |
7.60 | 7.46 | 7.55 | 3,220,965 |
| 14 Aug 17 |
7.58000 +0.18 |
7.61 | 7.36 | 7.36 | 3,032,248 |
| 11 Aug 17 |
7.40000 -0.11 |
7.54 | 7.37 | 7.44 | 3,924,448 |
| 10 Aug 17 |
7.51000 -0.16 |
7.64 | 7.41 | 7.63 | 5,188,822 |
| 09 Aug 17 |
7.67000 -0.07 |
7.68 | 7.55 | 7.68 | 6,887,539 |
| 08 Aug 17 |
7.74000 +0.20 |
7.77 | 7.45 | 7.53 | 11,131,613 |
| 07 Aug 17 |
7.54000 -0.01 |
7.55 | 7.45 | 7.48 | 3,791,845 |
| 04 Aug 17 |
7.55000 +0.02 |
7.62 | 7.42 | 7.49 | 7,287,974 |
| 03 Aug 17 |
7.53000 +0.19 |
7.54 | 7.31 | 7.33 | 6,380,033 |
| 02 Aug 17 |
7.34000 -0.06 |
7.40 | 7.30 | 7.37 | 5,262,787 |
| 01 Aug 17 |
7.40000 +0.02 |
7.42 | 7.32 | 7.39 | 3,880,813 |
| 31 Jul 17 |
7.38000 +0.07 |
7.38 | 7.26 | 7.29 | 3,585,964 |
| 28 Jul 17 |
7.31000 -0.03 |
7.37 | 7.29 | 7.31 | 3,598,300 |
| 27 Jul 17 |
7.34000 +0.08 |
7.36 | 7.20 | 7.20 | 3,838,218 |
| 26 Jul 17 |
7.26000 -0.03 |
7.31 | 7.19 | 7.26 | 2,187,265 |
| 25 Jul 17 |
7.29000 -0.05 |
7.36 | 7.25 | 7.34 | 2,682,801 |
| 24 Jul 17 |
7.34000 +0.06 |
7.38 | 7.24 | 7.28 | 4,162,548 |
| 21 Jul 17 |
7.28000 +0.03 |
7.31 | 7.20 | 7.26 | 4,320,661 |
| 20 Jul 17 |
7.25000 +0.01 |
7.33 | 7.19 | 7.20 | 5,454,725 |
| 19 Jul 17 |
7.24000 +0.16 |
7.34 | 7.06 | 7.08 | 5,047,522 |
| 18 Jul 17 |
7.08000 +0.09 |
7.10 | 6.92 | 7.00 | 3,679,172 |
| 17 Jul 17 |
6.99000 -0.40 |
7.38 | 6.80 | 7.30 | 7,255,452 |
| 14 Jul 17 |
7.39000 -0.11 |
7.59 | 7.36 | 7.50 | 4,413,205 |
| 13 Jul 17 |
7.50000 +0.03 |
7.53 | 7.41 | 7.47 | 5,642,854 |
| 12 Jul 17 |
7.47000 -0.16 |
7.64 | 7.30 | 7.59 | 6,496,804 |
| 11 Jul 17 |
7.63000 -0.16 |
7.79 | 7.61 | 7.74 | 6,921,804 |
| 10 Jul 17 |
7.79000 +0.14 |
7.80 | 7.58 | 7.65 | 10,661,418 |
| 07 Jul 17 |
7.65000 -0.01 |
7.67 | 7.55 | 7.64 | 4,915,442 |
| 06 Jul 17 |
7.66000 -0.05 |
7.76 | 7.60 | 7.69 | 4,610,479 |
| 05 Jul 17 |
7.71000 +0.05 |
7.72 | 7.55 | 7.61 | 6,361,035 |
| 04 Jul 17 |
7.66000 +0.00 |
7.83 | 7.57 | 7.60 | 9,296,460 |
| 03 Jul 17 |
7.66000 +0.15 |
7.74 | 7.51 | 7.51 | 7,858,647 |
| 30 Jun 17 |
7.51000 -0.01 |
7.52 | 7.40 | 7.48 | 2,889,600 |
| 29 Jun 17 |
7.52000 +0.02 |
7.56 | 7.46 | 7.50 | 2,934,091 |
| 28 Jun 17 |
7.50000 -0.06 |
7.56 | 7.43 | 7.51 | 4,145,081 |
| 27 Jun 17 |
7.56000 +0.05 |
7.57 | 7.46 | 7.46 | 3,628,183 |
| 26 Jun 17 |
7.51000 +0.03 |
7.55 | 7.36 | 7.41 | 3,094,883 |
| 23 Jun 17 |
7.48000 +0.02 |
7.49 | 7.25 | 7.40 | 4,304,002 |
| 22 Jun 17 |
7.46000 -0.23 |
7.66 | 7.45 | 7.60 | 6,376,778 |
| 21 Jun 17 |
7.69000 +0.10 |
7.77 | 7.53 | 7.58 | 7,835,578 |
| 20 Jun 17 |
7.59000 -0.07 |
7.65 | 7.56 | 7.65 | 6,975,965 |
| 19 Jun 17 |
7.66000 +0.17 |
7.73 | 7.44 | 7.49 | 6,754,309 |
| 16 Jun 17 |
7.49000 -0.12 |
7.61 | 7.44 | 7.61 | 5,037,438 |
| 15 Jun 17 |
7.61000 +0.12 |
7.67 | 7.42 | 7.47 | 5,122,413 |
| 14 Jun 17 |
7.49000 +0.05 |
7.55 | 7.42 | 7.44 | 2,640,756 |
| 13 Jun 17 |
7.44000 +0.16 |
7.68 | 7.23 | 7.27 | 4,723,631 |
| 12 Jun 17 |
7.28000 -0.27 |
7.53 | 7.27 | 7.53 | 3,261,900 |
| 09 Jun 17 |
7.55000 -0.05 |
7.57 | 7.42 | 7.55 | 4,163,916 |
| 08 Jun 17 |
7.60000 +0.15 |
7.90 | 7.39 | 7.45 | 8,554,330 |
| 07 Jun 17 |
7.45000 +0.14 |
7.46 | 7.28 | 7.32 | 3,780,049 |
| 06 Jun 17 |
7.31000 +0.04 |
7.33 | 7.23 | 7.27 | 1,785,400 |
| 05 Jun 17 |
7.27000 +0.09 |
7.36 | 7.18 | 7.18 | 2,946,491 |
| 02 Jun 17 |
7.18000 +0.14 |
7.23 | 6.97 | 7.04 | 3,824,192 |
| 01 Jun 17 |
7.04000 -0.14 |
7.14 | 7.00 | 7.13 | 3,374,250 |
| 31 May 17 |
7.18000 -0.08 |
7.40 | 7.03 | 7.34 | 4,433,376 |
| 26 May 17 |
7.26000 +0.02 |
7.35 | 7.20 | 7.24 | 2,567,853 |
| 25 May 17 |
7.24000 +0.12 |
7.38 | 7.00 | 7.10 | 3,963,506 |
| 24 May 17 |
7.12000 +0.04 |
7.16 | 6.91 | 7.01 | 3,356,100 |
| 23 May 17 |
7.08000 -0.29 |
7.40 | 7.07 | 7.40 | 4,367,540 |
| 22 May 17 |
7.37000 -0.24 |
7.65 | 7.32 | 7.62 | 3,538,021 |
| 19 May 17 |
7.61000 +0.03 |
7.66 | 7.54 | 7.57 | 2,262,775 |
| 18 May 17 |
7.58000 -0.13 |
7.70 | 7.56 | 7.60 | 3,870,892 |
| 17 May 17 |
7.71000 -0.06 |
7.77 | 7.62 | 7.66 | 5,242,818 |
| 16 May 17 |
7.77000 +0.32 |
7.79 | 7.42 | 7.44 | 10,822,237 |
| 15 May 17 |
7.45000 +0.12 |
7.58 | 7.35 | 7.38 | 6,270,958 |
| 12 May 17 |
7.33000 -0.06 |
7.42 | 7.20 | 7.38 | 4,439,730 |
| 11 May 17 |
7.39000 -0.07 |
7.48 | 7.13 | 7.38 | 5,058,027 |
| 10 May 17 |
7.46000 -0.14 |
7.74 | 7.40 | 7.60 | 4,121,382 |
| 09 May 17 |
7.60000 +0.07 |
7.64 | 7.42 | 7.50 | 5,472,767 |
| 08 May 17 |
7.53000 -0.41 |
7.93 | 7.50 | 7.84 | 5,537,830 |
| 05 May 17 |
7.94000 -0.30 |
8.17 | 7.93 | 8.17 | 4,010,611 |
| 04 May 17 |
8.24000 +0.01 |
8.26 | 8.03 | 8.23 | 6,185,772 |
| 03 May 17 |
8.23000 +0.30 |
8.46 | 7.89 | 7.94 | 10,637,557 |
| 02 May 17 |
7.93000 +0.07 |
7.99 | 7.81 | 7.83 | 5,350,198 |
| 28 Apr 17 |
7.86000 +0.12 |
7.93 | 7.68 | 7.70 | 5,073,966 |
| 27 Apr 17 |
7.74000 -0.06 |
7.82 | 7.40 | 7.77 | 6,867,019 |
| 26 Apr 17 |
7.80000 -0.03 |
7.90 | 7.70 | 7.80 | 4,029,182 |
| 25 Apr 17 |
7.83000 -0.05 |
7.94 | 7.57 | 7.88 | 6,311,295 |
| 24 Apr 17 |
7.88000 -0.87 |
8.82 | 7.88 | 8.82 | 11,616,314 |
| 21 Apr 17 |
8.75000 +0.00 |
8.87 | 8.67 | 8.74 | 2,651,658 |
| 20 Apr 17 |
8.75000 -0.15 |
8.90 | 8.65 | 8.90 | 7,070,392 |
| 19 Apr 17 |
8.90000 -0.42 |
9.22 | 8.71 | 9.21 | 7,841,946 |
| 18 Apr 17 |
9.32000 -0.02 |
9.47 | 9.25 | 9.37 | 3,768,074 |
| 17 Apr 17 |
9.34000 +0.00 |
9.51 | 9.24 | 9.34 | 5,683,906 |
| 14 Apr 17 |
9.34000 -0.29 |
9.60 | 9.33 | 9.55 | 8,597,720 |
| 13 Apr 17 |
9.63000 +0.03 |
9.73 | 9.55 | 9.64 | 6,156,796 |
| 12 Apr 17 |
9.60000 -0.11 |
9.81 | 9.54 | 9.65 | 9,843,222 |
| 11 Apr 17 |
9.71000 +0.07 |
9.74 | 9.52 | 9.54 | 11,505,974 |
| 10 Apr 17 |
9.64000 -0.31 |
9.90 | 9.48 | 9.89 | 15,461,474 |
| 07 Apr 17 |
9.95000 -0.33 |
10.26 | 9.93 | 10.19 | 17,283,582 |
| 06 Apr 17 |
10.28000 +0.04 |
10.37 | 10.02 | 10.16 | 21,531,026 |
| 05 Apr 17 |
10.24000 -0.13 |
10.29 | 9.88 | 10.16 | 22,509,060 |
| 31 Mar 17 |
10.37000 -0.53 |
11.00 | 10.14 | 11.00 | 43,395,916 |
| 30 Mar 17 |
10.90000 +0.99 |
10.90 | 9.66 | 9.73 | 34,373,224 |
| 29 Mar 17 |
9.91000 -0.06 |
10.20 | 9.81 | 9.84 | 26,784,550 |
| 28 Mar 17 |
9.97000 +0.45 |
10.25 | 9.37 | 9.50 | 27,600,108 |
| 27 Mar 17 |
9.52000 -0.30 |
9.80 | 9.50 | 9.76 | 11,729,278 |
| 24 Mar 17 |
9.82000 -0.03 |
9.90 | 9.69 | 9.79 | 15,129,216 |
| 23 Mar 17 |
9.85000 +0.40 |
9.99 | 9.50 | 9.51 | 23,145,198 |
| 22 Mar 17 |
9.45000 +0.02 |
9.54 | 9.37 | 9.40 | 6,327,944 |
| 21 Mar 17 |
9.43000 -0.16 |
9.58 | 9.39 | 9.53 | 8,398,934 |
| 20 Mar 17 |
9.59000 +0.12 |
9.68 | 9.41 | 9.47 | 10,818,626 |
| 17 Mar 17 |
9.47000 +0.01 |
9.63 | 9.42 | 9.46 | 10,278,204 |
| 16 Mar 17 |
9.46000 +0.10 |
9.52 | 9.33 | 9.38 | 10,748,140 |
| 15 Mar 17 |
9.36000 -0.20 |
9.53 | 9.29 | 9.48 | 11,022,006 |
| 14 Mar 17 |
9.56000 +0.04 |
9.74 | 9.43 | 9.51 | 15,189,055 |
| 13 Mar 17 |
9.52000 -0.21 |
9.67 | 9.36 | 9.65 | 16,490,424 |
| 10 Mar 17 |
9.73000 -0.35 |
10.12 | 9.71 | 10.10 | 26,447,100 |
| 09 Mar 17 |
10.08000 -0.29 |
10.56 | 10.03 | 10.28 | 37,283,456 |
| 08 Mar 17 |
10.37000 +0.59 |
10.76 | 10.21 | 10.76 | 59,020,240 |
| 13 Jan 17 |
9.78000 -0.21 |
9.94 | 9.69 | 9.91 | 11,163,057 |
| 12 Jan 17 |
9.99000 +0.00 |
10.17 | 9.91 | 10.01 | 15,339,758 |
| 11 Jan 17 |
9.99000 +0.01 |
10.08 | 9.86 | 9.86 | 12,060,999 |
| 10 Jan 17 |
9.98000 -0.02 |
10.14 | 9.90 | 10.02 | 11,410,411 |
| 09 Jan 17 |
10.00000 +0.22 |
10.03 | 9.73 | 9.75 | 11,467,063 |
| 06 Jan 17 |
9.78000 +0.02 |
9.99 | 9.67 | 9.73 | 6,021,554 |
| 05 Jan 17 |
9.76000 +0.06 |
9.85 | 9.66 | 9.73 | 9,671,764 |
| 04 Jan 17 |
9.70000 +0.23 |
9.72 | 9.46 | 9.48 | 10,101,020 |
| 03 Jan 17 |
9.47000 +0.08 |
9.49 | 9.38 | 9.39 | 6,078,437 |
| 30 Dec 16 |
9.39000 -0.12 |
9.56 | 9.37 | 9.52 | 4,582,856 |
| 29 Dec 16 |
9.51000 -0.05 |
9.55 | 9.41 | 9.53 | 4,274,369 |
| 28 Dec 16 |
9.56000 +0.08 |
9.58 | 9.44 | 9.47 | 5,920,909 |
| 27 Dec 16 |
9.48000 +0.02 |
9.56 | 9.40 | 9.45 | 5,344,835 |
| 26 Dec 16 |
9.46000 +0.07 |
9.47 | 9.14 | 9.30 | 5,120,130 |
| 23 Dec 16 |
9.39000 +0.03 |
9.45 | 9.30 | 9.35 | 6,227,530 |
| 22 Dec 16 |
9.36000 -0.16 |
9.52 | 9.22 | 9.46 | 8,252,912 |
| 21 Dec 16 |
9.52000 -0.01 |
9.60 | 9.43 | 9.53 | 8,628,441 |
| 20 Dec 16 |
9.53000 -0.02 |
9.63 | 9.40 | 9.56 | 8,463,583 |
| 19 Dec 16 |
9.55000 +0.26 |
9.62 | 9.26 | 9.34 | 10,447,563 |
| 16 Dec 16 |
9.29000 +0.14 |
9.43 | 9.10 | 9.15 | 7,555,510 |
| 15 Dec 16 |
9.15000 +0.10 |
9.16 | 8.85 | 8.95 | 5,608,960 |
| 14 Dec 16 |
9.05000 +0.08 |
9.18 | 8.98 | 9.04 | 6,154,584 |
| 13 Dec 16 |
8.97000 +0.13 |
9.08 | 8.70 | 8.83 | 6,259,139 |
| 12 Dec 16 |
8.84000 -0.68 |
9.57 | 8.80 | 9.52 | 7,550,713 |
| 09 Dec 16 |
9.52000 +0.00 |
9.57 | 9.47 | 9.52 | 3,608,546 |
| 08 Dec 16 |
9.52000 -0.07 |
9.60 | 9.51 | 9.59 | 3,791,998 |
| 07 Dec 16 |
9.59000 +0.07 |
9.59 | 9.48 | 9.51 | 4,541,679 |
| 06 Dec 16 |
9.52000 +0.03 |
9.59 | 9.47 | 9.53 | 3,528,758 |
| 05 Dec 16 |
9.49000 -0.04 |
9.63 | 9.44 | 9.49 | 3,791,512 |
| 02 Dec 16 |
9.53000 -0.22 |
9.75 | 9.51 | 9.75 | 4,432,295 |
| 01 Dec 16 |
9.75000 +0.11 |
9.75 | 9.60 | 9.66 | 5,520,694 |
| 30 Nov 16 |
9.64000 -0.11 |
9.75 | 9.60 | 9.68 | 6,224,310 |
| 29 Nov 16 |
9.75000 -0.20 |
9.98 | 9.73 | 9.97 | 7,985,313 |
| 28 Nov 16 |
9.95000 +0.02 |
10.00 | 9.85 | 9.86 | 6,688,234 |
| 25 Nov 16 |
9.93000 -0.03 |
9.96 | 9.60 | 9.95 | 10,054,419 |
| 24 Nov 16 |
9.96000 -0.18 |
10.23 | 9.90 | 10.14 | 11,947,686 |
| 23 Nov 16 |
10.14000 +0.11 |
10.25 | 9.96 | 10.04 | 18,449,268 |
| 22 Nov 16 |
10.03000 +0.02 |
10.06 | 9.93 | 10.00 | 8,606,780 |
| 21 Nov 16 |
10.01000 +0.08 |
10.04 | 9.91 | 9.94 | 11,222,820 |
| 18 Nov 16 |
9.93000 -0.02 |
9.98 | 9.88 | 9.95 | 6,251,897 |
| 17 Nov 16 |
9.95000 -0.03 |
10.02 | 9.85 | 9.98 | 8,703,004 |
| 16 Nov 16 |
9.98000 -0.01 |
10.08 | 9.90 | 10.00 | 9,651,556 |
| 15 Nov 16 |
9.99000 +0.01 |
10.05 | 9.90 | 9.98 | 9,149,209 |
| 14 Nov 16 |
9.98000 -0.26 |
10.09 | 9.88 | 9.93 | 17,835,698 |
| 11 Nov 16 |
10.24000 +0.49 |
10.50 | 10.00 | 10.02 | 32,410,400 |
| 10 Nov 16 |
9.75000 +0.15 |
9.79 | 9.63 | 9.63 | 8,825,145 |
| 09 Nov 16 |
9.60000 -0.12 |
9.76 | 9.40 | 9.73 | 7,213,500 |
| 08 Nov 16 |
9.72000 +0.11 |
9.82 | 9.62 | 9.63 | 9,821,040 |
| 07 Nov 16 |
9.61000 +0.01 |
9.65 | 9.56 | 9.56 | 3,734,641 |
| 04 Nov 16 |
9.60000 +0.06 |
9.65 | 9.53 | 9.61 | 5,430,681 |
| 03 Nov 16 |
9.54000 +0.09 |
9.60 | 9.40 | 9.44 | 5,029,784 |
| 02 Nov 16 |
9.45000 -0.04 |
9.50 | 9.42 | 9.50 | 4,181,043 |
| 01 Nov 16 |
9.49000 +0.10 |
9.51 | 9.36 | 9.39 | 5,633,182 |
| 31 Oct 16 |
9.39000 -0.11 |
9.47 | 9.25 | 9.46 | 4,135,178 |
| 28 Oct 16 |
9.50000 -0.13 |
9.66 | 9.49 | 9.65 | 4,247,575 |
| 27 Oct 16 |
9.63000 -0.05 |
9.68 | 9.56 | 9.62 | 4,509,679 |
| 26 Oct 16 |
9.68000 -0.07 |
9.75 | 9.57 | 9.70 | 6,905,479 |
| 25 Oct 16 |
9.75000 +0.11 |
9.85 | 9.58 | 9.64 | 9,547,925 |
| 24 Oct 16 |
9.64000 -0.14 |
9.84 | 9.63 | 9.76 | 10,609,966 |
| 21 Oct 16 |
9.78000 +0.10 |
9.83 | 9.65 | 9.70 | 8,513,408 |
| 20 Oct 16 |
9.68000 +0.01 |
9.70 | 9.60 | 9.69 | 3,144,286 |
| 19 Oct 16 |
9.67000 +0.00 |
9.73 | 9.60 | 9.70 | 3,325,108 |
| 18 Oct 16 |
9.67000 +0.11 |
9.67 | 9.49 | 9.56 | 3,802,876 |
| 17 Oct 16 |
9.56000 -0.10 |
9.70 | 9.51 | 9.66 | 4,463,009 |
| 14 Oct 16 |
9.66000 +0.03 |
9.68 | 9.53 | 9.61 | 3,771,399 |
| 13 Oct 16 |
9.63000 -0.03 |
9.75 | 9.61 | 9.68 | 3,787,338 |
| 12 Oct 16 |
9.66000 +0.02 |
9.67 | 9.55 | 9.64 | 3,923,283 |
| 11 Oct 16 |
9.64000 +0.13 |
9.69 | 9.51 | 9.51 | 7,049,038 |
| 10 Oct 16 |
9.51000 +0.20 |
9.52 | 9.30 | 9.35 | 6,367,453 |
| 30 Sep 16 |
9.31000 +0.05 |
9.36 | 9.23 | 9.23 | 2,453,687 |
| 29 Sep 16 |
9.26000 +0.04 |
9.41 | 9.20 | 9.20 | 4,433,304 |
| 28 Sep 16 |
9.22000 +0.02 |
9.29 | 9.15 | 9.20 | 2,675,277 |
| 27 Sep 16 |
9.20000 +0.02 |
9.23 | 9.00 | 9.15 | 3,624,432 |
| 26 Sep 16 |
9.18000 -0.07 |
9.34 | 9.16 | 9.28 | 4,613,056 |
| 23 Sep 16 |
9.25000 -0.08 |
9.38 | 9.23 | 9.34 | 3,072,457 |
| 22 Sep 16 |
9.33000 +0.03 |
9.42 | 9.30 | 9.38 | 3,798,477 |
| 21 Sep 16 |
9.30000 +0.02 |
9.36 | 9.26 | 9.29 | 3,024,661 |
| 20 Sep 16 |
9.28000 -0.14 |
9.46 | 9.18 | 9.39 | 5,258,056 |
| 19 Sep 16 |
9.42000 +0.28 |
9.46 | 9.14 | 9.18 | 3,893,246 |
| 14 Sep 16 |
9.14000 -0.16 |
9.33 | 9.12 | 9.22 | 4,419,605 |
| 13 Sep 16 |
9.30000 +0.10 |
9.34 | 9.22 | 9.28 | 4,133,262 |
| 12 Sep 16 |
9.20000 -0.52 |
9.67 | 9.10 | 9.67 | 7,962,495 |
| 09 Sep 16 |
9.72000 +0.00 |
9.79 | 9.68 | 9.68 | 5,983,197 |
| 08 Sep 16 |
9.72000 +0.00 |
9.77 | 9.67 | 9.69 | 5,593,771 |
| 07 Sep 16 |
9.72000 +0.03 |
9.80 | 9.62 | 9.66 | 6,761,923 |
| 06 Sep 16 |
9.69000 +0.11 |
9.73 | 9.48 | 9.57 | 5,909,973 |
| 05 Sep 16 |
9.58000 +0.10 |
9.75 | 9.46 | 9.46 | 5,737,193 |
| 02 Sep 16 |
9.48000 +0.02 |
9.58 | 9.43 | 9.49 | 4,763,774 |
| 01 Sep 16 |
9.46000 -0.04 |
9.58 | 9.42 | 9.48 | 4,601,851 |
| 31 Aug 16 |
9.50000 -0.08 |
9.58 | 9.45 | 9.53 | 3,634,447 |
| 30 Aug 16 |
9.58000 +0.16 |
9.60 | 9.40 | 9.40 | 5,927,947 |
| 29 Aug 16 |
9.42000 +0.07 |
9.45 | 9.33 | 9.36 | 4,521,270 |
| 26 Aug 16 |
9.35000 -0.02 |
9.47 | 9.31 | 9.35 | 6,880,496 |
| 25 Aug 16 |
9.37000 -0.33 |
9.68 | 9.20 | 9.59 | 13,233,403 |
| 24 Aug 16 |
9.70000 +0.03 |
9.78 | 9.66 | 9.70 | 4,781,776 |
| 23 Aug 16 |
9.67000 -0.03 |
9.76 | 9.56 | 9.70 | 4,139,452 |
| 22 Aug 16 |
9.70000 -0.12 |
9.83 | 9.68 | 9.79 | 5,223,309 |
| 19 Aug 16 |
9.82000 +0.01 |
9.88 | 9.76 | 9.78 | 5,247,952 |
| 18 Aug 16 |
9.81000 -0.06 |
9.92 | 9.79 | 9.92 | 6,217,749 |
| 17 Aug 16 |
9.87000 -0.02 |
9.90 | 9.78 | 9.90 | 5,731,051 |
| 16 Aug 16 |
9.89000 +0.01 |
9.97 | 9.81 | 9.86 | 9,095,830 |
| 15 Aug 16 |
9.88000 +0.27 |
9.91 | 9.56 | 9.61 | 11,521,830 |
| 12 Aug 16 |
9.61000 +0.04 |
9.64 | 9.50 | 9.55 | 5,186,164 |
| 11 Aug 16 |
9.57000 -0.09 |
9.76 | 9.56 | 9.65 | 5,723,673 |
| 10 Aug 16 |
9.66000 -0.08 |
9.75 | 9.62 | 9.74 | 6,236,190 |
| 09 Aug 16 |
9.74000 +0.00 |
9.75 | 9.60 | 9.68 | 6,230,783 |
| 08 Aug 16 |
9.74000 +0.00 |
9.77 | 9.41 | 9.70 | 7,315,337 |
| 05 Aug 16 |
9.74000 +0.12 |
9.78 | 9.51 | 9.65 | 8,321,212 |
| 04 Aug 16 |
9.62000 +0.04 |
9.66 | 9.50 | 9.60 | 5,618,451 |
| 03 Aug 16 |
9.58000 +0.09 |
9.60 | 9.41 | 9.50 | 6,317,688 |
| 02 Aug 16 |
9.49000 +0.10 |
9.55 | 9.38 | 9.55 | 4,996,202 |
| 01 Aug 16 |
9.39000 -0.17 |
9.66 | 9.35 | 9.66 | 6,740,600 |
| 29 Jul 16 |
9.56000 -0.42 |
9.94 | 9.50 | 9.90 | 12,085,903 |
| 28 Jul 16 |
9.98000 +0.00 |
10.03 | 9.60 | 9.80 | 14,693,246 |
| 27 Jul 16 |
9.98000 -0.62 |
10.76 | 9.86 | 10.73 | 19,153,852 |
| 26 Jul 16 |
10.60000 +0.04 |
10.64 | 10.42 | 10.58 | 9,429,016 |
| 25 Jul 16 |
10.56000 +0.11 |
10.64 | 10.41 | 10.51 | 9,212,151 |
| 22 Jul 16 |
10.45000 -0.04 |
10.70 | 10.40 | 10.50 | 14,278,602 |
| 21 Jul 16 |
10.49000 +0.04 |
10.65 | 10.40 | 10.40 | 10,372,706 |
| 20 Jul 16 |
10.45000 -0.12 |
10.80 | 10.39 | 10.52 | 11,563,085 |
| 19 Jul 16 |
10.57000 +0.04 |
10.63 | 10.38 | 10.52 | 12,185,826 |
| 18 Jul 16 |
10.53000 -0.44 |
10.80 | 10.49 | 10.78 | 18,465,636 |
| 15 Jul 16 |
10.97000 -0.23 |
11.23 | 10.95 | 11.14 | 12,863,152 |
| 14 Jul 16 |
11.20000 -0.12 |
11.24 | 10.93 | 11.07 | 24,118,620 |
| 13 Jul 16 |
11.32000 +0.27 |
11.90 | 11.13 | 11.40 | 43,259,048 |
| 12 Jul 16 |
11.05000 +0.14 |
11.48 | 10.63 | 11.28 | 34,230,936 |
| 11 Jul 16 |
10.91000 +0.17 |
11.07 | 10.55 | 10.80 | 24,640,976 |
| 08 Jul 16 |
10.74000 -0.43 |
11.05 | 10.70 | 10.95 | 21,267,428 |
| 07 Jul 16 |
11.17000 +0.30 |
11.34 | 10.51 | 10.81 | 44,178,608 |
| 06 Jul 16 |
10.87000 -0.10 |
10.95 | 10.58 | 10.75 | 34,644,776 |
| 05 Jul 16 |
10.97000 -0.21 |
11.29 | 10.80 | 11.21 | 61,883,124 |
| 04 Jul 16 |
11.18000 +1.02 |
11.18 | 10.36 | 10.50 | 71,623,600 |
| 01 Jul 16 |
10.16000 -0.37 |
10.42 | 10.08 | 10.27 | 20,477,838 |
| 30 Jun 16 |
10.53000 +0.19 |
11.36 | 10.43 | 11.00 | 30,726,064 |
| 29 Jun 16 |
10.34000 +0.45 |
10.88 | 10.10 | 10.88 | 27,685,908 |
| 28 Jun 16 |
9.89000 +0.16 |
9.96 | 9.69 | 9.69 | 9,658,714 |
| 27 Jun 16 |
9.73000 +0.08 |
9.74 | 9.56 | 9.58 | 7,087,252 |
| 24 Jun 16 |
9.65000 +0.00 |
9.80 | 9.38 | 9.63 | 9,830,004 |
| 23 Jun 16 |
9.65000 -0.09 |
9.80 | 9.58 | 9.80 | 6,442,537 |
| 22 Jun 16 |
9.74000 +0.02 |
9.79 | 9.65 | 9.70 | 6,337,169 |
| 21 Jun 16 |
9.72000 -0.16 |
10.00 | 9.66 | 9.88 | 12,411,456 |
| 20 Jun 16 |
9.88000 -0.13 |
9.98 | 9.60 | 9.91 | 15,667,642 |
| 17 Jun 16 |
10.01000 +0.62 |
10.05 | 9.40 | 9.47 | 29,306,498 |
| 16 Jun 16 |
9.39000 -0.07 |
9.55 | 9.32 | 9.43 | 8,529,162 |
| 15 Jun 16 |
9.46000 +0.36 |
9.48 | 8.97 | 9.04 | 13,530,560 |
| 14 Jun 16 |
9.10000 +0.05 |
9.11 | 8.93 | 8.94 | 5,517,925 |
| 13 Jun 16 |
9.05000 -0.24 |
9.17 | 8.88 | 9.10 | 10,680,225 |
| 08 Jun 16 |
9.29000 -0.22 |
9.49 | 9.19 | 9.49 | 15,919,095 |
| 07 Jun 16 |
9.51000 +0.06 |
9.60 | 9.41 | 9.44 | 19,108,874 |
| 06 Jun 16 |
9.45000 -0.01 |
9.53 | 9.30 | 9.48 | 8,569,561 |
| 03 Jun 16 |
9.46000 +0.02 |
9.58 | 9.36 | 9.43 | 13,605,746 |
| 02 Jun 16 |
9.44000 +0.01 |
9.50 | 9.30 | 9.45 | 8,964,162 |
| 01 Jun 16 |
9.43000 -0.12 |
9.59 | 9.40 | 9.52 | 11,004,223 |
| 31 May 16 |
9.55000 +0.28 |
9.55 | 9.20 | 9.20 | 14,253,371 |
| 30 May 16 |
9.27000 -0.01 |
9.32 | 9.02 | 9.20 | 5,767,015 |
| 27 May 16 |
9.28000 +0.00 |
9.34 | 9.16 | 9.16 | 10,172,982 |
| 26 May 16 |
9.28000 +0.09 |
9.30 | 8.93 | 9.11 | 8,592,570 |
| 25 May 16 |
9.19000 -0.10 |
9.45 | 9.17 | 9.36 | 8,678,124 |
| 24 May 16 |
9.29000 +0.19 |
9.35 | 9.05 | 9.10 | 11,885,072 |
| 23 May 16 |
9.10000 +0.10 |
9.14 | 9.03 | 9.09 | 5,792,818 |
| 20 May 16 |
9.00000 +0.02 |
9.03 | 8.70 | 8.84 | 6,475,343 |
| 19 May 16 |
8.98000 -0.01 |
9.06 | 8.87 | 8.97 | 6,640,280 |
| 18 May 16 |
8.99000 -0.12 |
9.02 | 8.65 | 9.00 | 15,336,130 |
| 17 May 16 |
9.11000 -0.17 |
9.39 | 9.10 | 9.28 | 13,797,936 |
| 16 May 16 |
9.28000 +0.05 |
9.30 | 8.95 | 9.13 | 10,232,953 |
| 13 May 16 |
9.23000 +0.29 |
9.24 | 8.92 | 8.94 | 12,564,660 |
| 12 May 16 |
8.94000 -0.09 |
8.99 | 8.50 | 8.95 | 11,473,073 |
| 11 May 16 |
9.03000 +0.12 |
9.18 | 8.85 | 9.00 | 13,708,645 |
| 10 May 16 |
8.91000 -0.07 |
8.98 | 8.75 | 8.93 | 6,807,013 |
| 09 May 16 |
8.98000 -0.09 |
9.09 | 8.59 | 9.06 | 15,350,806 |
| 06 May 16 |
9.07000 -0.20 |
9.42 | 8.82 | 9.27 | 20,127,992 |
| 05 May 16 |
9.27000 +0.00 |
9.32 | 9.15 | 9.30 | 11,943,726 |
| 04 May 16 |
9.27000 +0.00 |
9.35 | 9.18 | 9.22 | 15,049,898 |
| 03 May 16 |
9.27000 +0.28 |
9.28 | 8.96 | 9.02 | 14,638,548 |
| 29 Apr 16 |
8.99000 -0.06 |
9.04 | 8.91 | 8.92 | 10,622,804 |
| 28 Apr 16 |
9.05000 -0.10 |
9.19 | 8.80 | 9.15 | 19,038,796 |
| 27 Apr 16 |
9.15000 -0.17 |
9.42 | 9.00 | 9.29 | 18,770,388 |
| 26 Apr 16 |
9.32000 +0.06 |
9.45 | 9.18 | 9.22 | 19,406,652 |
| 25 Apr 16 |
9.26000 -0.30 |
9.42 | 9.09 | 9.40 | 21,422,466 |
| 22 Apr 16 |
9.56000 -1.03 |
10.05 | 9.53 | 9.88 | 42,069,532 |
| 21 Apr 16 |
10.59000 +0.20 |
10.96 | 10.31 | 10.67 | 52,897,572 |
| 20 Apr 16 |
10.39000 +0.11 |
11.16 | 9.85 | 10.60 | 59,790,388 |
| 19 Apr 16 |
10.28000 -0.20 |
10.77 | 10.22 | 10.66 | 34,369,656 |
| 18 Apr 16 |
10.48000 +0.56 |
10.78 | 9.85 | 9.86 | 42,564,276 |
| 15 Apr 16 |
9.92000 +0.22 |
10.14 | 9.59 | 9.68 | 38,207,804 |
| 14 Apr 16 |
9.70000 +0.02 |
9.78 | 9.46 | 9.78 | 29,128,854 |
| 13 Apr 16 |
9.68000 +0.55 |
10.04 | 9.27 | 9.27 | 39,400,848 |
| 12 Apr 16 |
9.13000 -0.25 |
9.34 | 8.99 | 9.33 | 15,670,670 |
| 11 Apr 16 |
9.38000 +0.17 |
9.50 | 9.24 | 9.30 | 11,508,377 |
| 08 Apr 16 |
9.21000 +0.01 |
9.40 | 9.02 | 9.11 | 10,796,364 |
| 07 Apr 16 |
9.20000 -0.22 |
9.55 | 9.17 | 9.50 | 14,074,038 |
| 06 Apr 16 |
9.42000 -0.21 |
9.57 | 9.30 | 9.52 | 13,816,547 |
| 05 Apr 16 |
9.63000 +0.37 |
9.88 | 9.09 | 9.26 | 22,703,284 |
| 01 Apr 16 |
9.26000 -0.23 |
9.42 | 9.11 | 9.35 | 15,761,809 |
| 31 Mar 16 |
9.49000 -0.18 |
9.72 | 9.43 | 9.57 | 24,449,146 |
| 30 Mar 16 |
9.67000 +0.25 |
9.79 | 9.30 | 9.41 | 37,719,308 |
| 29 Mar 16 |
9.42000 +0.28 |
9.50 | 8.74 | 9.10 | 33,572,288 |
| 28 Mar 16 |
9.14000 -0.28 |
9.50 | 9.05 | 9.38 | 40,983,736 |
| 25 Mar 16 |
9.42000 +0.86 |
9.42 | 8.60 | 8.66 | 35,941,020 |
| 24 Mar 16 |
8.56000 -0.18 |
8.87 | 8.55 | 8.62 | 14,585,055 |
| 23 Mar 16 |
8.74000 +0.04 |
8.80 | 8.62 | 8.69 | 10,870,968 |
| 22 Mar 16 |
8.70000 -0.02 |
8.74 | 8.56 | 8.68 | 11,426,531 |
| 21 Mar 16 |
8.72000 +0.17 |
8.82 | 8.53 | 8.53 | 18,871,920 |
| 18 Mar 16 |
8.55000 +0.35 |
8.65 | 8.22 | 8.23 | 17,430,752 |
| 17 Mar 16 |
8.20000 +0.24 |
8.25 | 8.00 | 8.00 | 7,842,155 |
| 16 Mar 16 |
7.96000 -0.18 |
8.23 | 7.92 | 8.15 | 6,105,676 |
| 15 Mar 16 |
8.14000 +0.04 |
8.23 | 8.04 | 8.09 | 7,130,130 |
| 14 Mar 16 |
8.10000 +0.25 |
8.19 | 7.91 | 7.93 | 7,444,866 |
| 11 Mar 16 |
7.85000 -0.12 |
7.96 | 7.62 | 7.96 | 6,384,972 |
| 10 Mar 16 |
7.97000 -0.10 |
8.25 | 7.96 | 8.05 | 6,762,105 |
| 09 Mar 16 |
8.07000 -0.33 |
8.26 | 8.02 | 8.15 | 7,083,018 |
| 08 Mar 16 |
8.40000 -0.08 |
8.51 | 8.06 | 8.50 | 11,620,587 |
| 07 Mar 16 |
8.48000 +0.44 |
8.49 | 8.08 | 8.10 | 15,026,051 |
| 04 Mar 16 |
8.04000 -0.28 |
8.27 | 7.76 | 8.20 | 11,130,666 |
| 03 Mar 16 |
8.32000 +0.27 |
8.56 | 7.98 | 8.04 | 14,945,547 |
| 02 Mar 16 |
8.05000 +0.40 |
8.10 | 7.57 | 7.64 | 8,894,256 |
| 01 Mar 16 |
7.65000 +0.25 |
7.66 | 7.35 | 7.41 | 6,394,445 |
| 29 Feb 16 |
7.40000 -0.60 |
7.96 | 7.22 | 7.93 | 7,751,268 |
| 26 Feb 16 |
8.00000 +0.01 |
8.15 | 7.78 | 8.02 | 7,132,076 |
| 25 Feb 16 |
7.99000 -0.89 |
8.86 | 7.99 | 8.86 | 11,567,469 |
| 24 Feb 16 |
8.88000 -0.09 |
8.96 | 8.63 | 8.86 | 9,999,299 |
| 23 Feb 16 |
8.97000 +0.06 |
9.00 | 8.56 | 8.85 | 12,030,656 |
| 22 Feb 16 |
8.91000 +0.10 |
8.99 | 8.73 | 8.90 | 12,511,550 |
| 19 Feb 16 |
8.81000 +0.29 |
8.85 | 8.51 | 8.53 | 12,284,178 |
| 18 Feb 16 |
8.52000 +0.00 |
8.83 | 8.48 | 8.55 | 15,788,827 |
| 17 Feb 16 |
8.52000 +0.12 |
8.55 | 8.35 | 8.36 | 10,338,740 |
| 16 Feb 16 |
8.40000 +0.38 |
8.41 | 8.04 | 8.04 | 9,325,253 |
| 15 Feb 16 |
8.02000 -0.12 |
8.08 | 7.70 | 7.80 | 5,076,338 |
| 05 Feb 16 |
8.14000 -0.04 |
8.26 | 8.11 | 8.23 | 4,949,890 |
| 04 Feb 16 |
8.18000 +0.12 |
8.25 | 8.04 | 8.09 | 7,373,234 |
| 03 Feb 16 |
8.06000 -0.01 |
8.10 | 7.81 | 7.99 | 5,620,830 |
| 02 Feb 16 |
8.07000 +0.21 |
8.17 | 7.83 | 7.83 | 8,279,202 |
| 01 Feb 16 |
7.86000 +0.04 |
8.00 | 7.71 | 7.83 | 8,372,114 |
| 29 Jan 16 |
7.82000 +0.22 |
7.95 | 7.40 | 7.41 | 8,977,637 |
| 28 Jan 16 |
7.60000 -0.29 |
8.15 | 7.58 | 7.76 | 11,603,061 |
| 27 Jan 16 |
7.89000 -0.13 |
8.17 | 7.48 | 8.05 | 8,442,055 |
| 26 Jan 16 |
8.02000 -0.65 |
8.59 | 7.92 | 8.53 | 10,503,061 |
| 25 Jan 16 |
8.67000 +0.27 |
8.69 | 8.37 | 8.45 | 7,907,810 |
| 22 Jan 16 |
8.40000 +0.13 |
8.47 | 8.12 | 8.42 | 6,103,420 |
| 21 Jan 16 |
8.27000 -0.42 |
8.75 | 8.26 | 8.50 | 9,086,749 |
| 20 Jan 16 |
8.69000 -0.07 |
8.89 | 8.52 | 8.80 | 12,326,369 |
| 19 Jan 16 |
8.76000 +0.46 |
8.79 | 8.27 | 8.30 | 12,139,652 |
| 18 Jan 16 |
8.30000 +0.11 |
8.47 | 7.86 | 7.98 | 7,107,632 |
| 15 Jan 16 |
8.19000 -0.49 |
8.65 | 8.11 | 8.58 | 9,871,407 |
| 14 Jan 16 |
8.68000 +0.24 |
8.73 | 8.02 | 8.17 | 12,950,757 |
| 13 Jan 16 |
8.44000 -0.41 |
9.03 | 8.41 | 8.94 | 8,591,739 |
| 12 Jan 16 |
8.85000 -0.10 |
9.20 | 8.72 | 8.98 | 11,269,192 |
| 11 Jan 16 |
8.95000 -0.70 |
9.87 | 8.88 | 9.52 | 12,145,357 |
| 08 Jan 16 |
9.65000 +0.24 |
9.85 | 8.90 | 9.63 | 14,266,293 |
| 07 Jan 16 |
9.41000 -1.04 |
10.27 | 9.41 | 10.25 | 3,203,500 |
| 06 Jan 16 |
10.45000 +0.32 |
10.50 | 10.10 | 10.19 | 13,699,261 |
| 05 Jan 16 |
10.13000 -0.63 |
10.50 | 9.68 | 10.16 | 20,254,198 |
| 04 Jan 16 |
10.76000 -1.20 |
12.00 | 10.76 | 11.95 | 13,801,864 |
| 31 Dec 15 |
11.96000 -0.55 |
12.54 | 11.93 | 12.51 | 15,611,944 |
| 30 Dec 15 |
12.51000 +0.02 |
12.56 | 12.38 | 12.43 | 8,489,220 |
| 29 Dec 15 |
12.49000 +0.05 |
12.61 | 12.21 | 12.61 | 9,317,703 |
| 28 Dec 15 |
12.44000 -0.36 |
12.75 | 12.43 | 12.64 | 17,368,496 |
| 25 Dec 15 |
12.80000 -0.25 |
12.99 | 12.38 | 12.88 | 29,398,274 |
| 24 Dec 15 |
13.05000 +0.03 |
13.16 | 12.62 | 12.98 | 12,263,518 |
| 23 Dec 15 |
13.02000 -0.64 |
13.48 | 12.97 | 13.47 | 15,731,438 |
| 22 Dec 15 |
13.66000 +0.48 |
13.76 | 12.92 | 13.17 | 21,870,244 |
| 21 Dec 15 |
13.18000 +0.27 |
13.20 | 12.86 | 12.93 | 14,204,122 |
| 18 Dec 15 |
12.91000 -0.18 |
13.07 | 12.73 | 12.90 | 13,740,954 |
| 17 Dec 15 |
13.09000 +0.34 |
13.14 | 12.67 | 12.71 | 18,531,974 |
| 16 Dec 15 |
12.75000 +0.32 |
12.80 | 12.38 | 12.46 | 12,682,012 |
| 15 Dec 15 |
12.43000 -0.13 |
12.60 | 12.32 | 12.54 | 9,137,836 |
| 14 Dec 15 |
12.56000 +0.29 |
12.57 | 11.94 | 12.08 | 8,105,896 |
| 11 Dec 15 |
12.27000 -0.67 |
12.90 | 12.24 | 12.70 | 14,148,224 |
| 10 Dec 15 |
12.94000 -0.13 |
13.32 | 12.90 | 13.10 | 10,949,194 |
| 09 Dec 15 |
13.07000 -0.33 |
13.43 | 13.00 | 13.19 | 10,449,783 |
| 08 Dec 15 |
13.40000 -0.20 |
13.63 | 13.03 | 13.41 | 15,984,229 |
| 07 Dec 15 |
13.60000 -0.23 |
13.96 | 13.32 | 13.80 | 18,331,272 |
| 04 Dec 15 |
13.83000 +0.43 |
14.02 | 12.95 | 13.26 | 25,231,928 |
| 03 Dec 15 |
13.40000 +0.33 |
13.42 | 12.80 | 12.87 | 14,592,628 |
| 02 Dec 15 |
13.07000 -0.53 |
14.09 | 12.38 | 13.88 | 23,863,410 |
| 01 Dec 15 |
13.60000 -0.45 |
14.28 | 13.50 | 13.75 | 34,880,176 |
| 30 Nov 15 |
14.05000 +1.00 |
14.10 | 12.75 | 13.26 | 47,563,924 |
| 27 Nov 15 |
13.05000 +0.35 |
13.40 | 12.59 | 12.80 | 36,833,876 |
| 26 Nov 15 |
12.70000 -0.08 |
13.10 | 12.66 | 12.81 | 17,309,550 |
| 25 Nov 15 |
12.78000 +0.32 |
12.84 | 12.30 | 12.41 | 14,573,931 |
| 24 Nov 15 |
12.46000 -0.14 |
12.62 | 12.02 | 12.54 | 12,039,691 |
| 23 Nov 15 |
12.60000 -0.42 |
12.98 | 12.53 | 12.98 | 17,126,710 |
| 20 Nov 15 |
13.02000 +0.65 |
13.05 | 12.35 | 12.38 | 23,737,060 |
| 19 Nov 15 |
12.37000 +0.19 |
12.38 | 12.07 | 12.28 | 8,146,816 |
| 18 Nov 15 |
12.18000 -0.39 |
12.60 | 12.10 | 12.55 | 8,567,195 |
| 17 Nov 15 |
12.57000 +0.15 |
12.99 | 12.43 | 12.56 | 15,544,698 |
| 16 Nov 15 |
12.42000 +0.07 |
12.47 | 11.89 | 11.95 | 8,261,348 |
| 13 Nov 15 |
12.35000 -0.69 |
12.87 | 12.23 | 12.80 | 16,875,502 |
| 12 Nov 15 |
13.04000 +0.41 |
13.14 | 12.65 | 12.68 | 26,700,240 |
| 11 Nov 15 |
12.63000 +0.00 |
12.72 | 12.36 | 12.65 | 15,269,020 |
| 10 Nov 15 |
12.63000 +0.01 |
12.73 | 12.40 | 12.61 | 18,515,142 |
| 09 Nov 15 |
12.62000 -0.03 |
12.74 | 12.29 | 12.52 | 19,093,896 |
| 06 Nov 15 |
12.65000 +0.00 |
12.74 | 12.50 | 12.58 | 19,393,082 |
| 05 Nov 15 |
12.65000 -0.52 |
13.08 | 12.53 | 12.93 | 32,068,608 |
| 04 Nov 15 |
13.17000 +0.37 |
13.42 | 12.15 | 12.58 | 45,088,012 |
| 03 Nov 15 |
12.80000 +0.43 |
13.45 | 12.59 | 12.75 | 45,515,064 |
| 02 Nov 15 |
12.37000 +0.14 |
12.69 | 11.61 | 11.69 | 25,995,826 |
| 30 Oct 15 |
12.23000 +0.43 |
12.71 | 11.51 | 11.79 | 40,801,264 |
| 29 Oct 15 |
11.80000 +0.71 |
11.96 | 11.10 | 11.10 | 30,439,062 |
| 28 Oct 15 |
11.09000 -0.03 |
11.46 | 10.83 | 11.04 | 14,478,212 |
| 27 Oct 15 |
11.12000 -0.29 |
11.26 | 10.52 | 11.26 | 14,718,746 |
| 26 Oct 15 |
11.41000 +0.26 |
11.68 | 11.16 | 11.25 | 19,363,676 |
| 23 Oct 15 |
11.15000 +0.36 |
11.24 | 10.70 | 10.70 | 14,929,299 |
| 22 Oct 15 |
10.79000 +0.24 |
10.80 | 10.21 | 10.45 | 13,719,256 |
| 21 Oct 15 |
10.55000 -1.17 |
11.76 | 10.55 | 11.75 | 16,177,055 |
| 20 Oct 15 |
11.72000 +0.13 |
11.78 | 11.51 | 11.52 | 11,532,127 |
| 19 Oct 15 |
11.59000 -0.28 |
11.89 | 11.41 | 11.87 | 15,014,975 |
| 16 Oct 15 |
11.87000 -0.05 |
11.95 | 11.51 | 11.84 | 20,429,628 |
| 15 Oct 15 |
11.92000 +0.24 |
11.93 | 11.16 | 11.42 | 21,796,374 |
| 14 Oct 15 |
11.68000 +0.01 |
12.45 | 11.60 | 12.12 | 30,176,412 |
| 13 Oct 15 |
11.67000 +0.09 |
11.77 | 11.31 | 11.45 | 19,739,160 |
| 12 Oct 15 |
11.58000 +0.38 |
11.75 | 11.15 | 11.23 | 22,205,788 |
| 09 Oct 15 |
11.20000 +0.11 |
11.45 | 10.80 | 10.98 | 17,712,848 |
| 08 Oct 15 |
11.09000 +0.67 |
11.18 | 10.68 | 10.79 | 16,692,611 |
| 30 Sep 15 |
10.42000 -0.14 |
10.71 | 10.20 | 10.57 | 11,571,361 |
| 29 Sep 15 |
10.56000 -0.06 |
11.19 | 10.08 | 10.30 | 15,463,566 |
| 28 Sep 15 |
10.62000 +0.24 |
10.72 | 9.91 | 10.50 | 10,123,330 |
| 25 Sep 15 |
10.38000 -0.68 |
10.92 | 10.16 | 10.92 | 12,489,512 |
| 24 Sep 15 |
11.06000 -0.13 |
11.48 | 10.80 | 11.40 | 14,494,906 |
| 23 Sep 15 |
11.19000 +0.11 |
11.63 | 10.70 | 10.78 | 23,561,974 |
| 22 Sep 15 |
11.08000 +0.69 |
11.43 | 10.32 | 10.33 | 22,115,190 |
| 21 Sep 15 |
10.39000 +0.49 |
10.45 | 9.60 | 9.84 | 11,398,597 |
| 18 Sep 15 |
9.90000 +0.13 |
10.10 | 9.65 | 9.95 | 8,432,119 |
| 17 Sep 15 |
9.77000 -0.41 |
10.66 | 9.71 | 9.93 | 17,844,948 |
| 16 Sep 15 |
10.18000 +0.93 |
10.18 | 9.05 | 9.05 | 14,721,402 |
| 15 Sep 15 |
9.25000 -1.03 |
9.94 | 9.25 | 9.50 | 13,180,039 |
| 14 Sep 15 |
10.28000 -1.14 |
11.35 | 10.28 | 11.22 | 19,068,852 |
| 11 Sep 15 |
11.42000 +0.55 |
11.67 | 10.88 | 11.17 | 31,451,380 |
| 10 Sep 15 |
10.87000 +0.99 |
10.87 | 9.61 | 9.75 | 12,670,005 |
| 09 Sep 15 |
9.88000 +0.53 |
9.99 | 9.40 | 9.40 | 13,528,379 |
| 08 Sep 15 |
9.35000 +0.55 |
9.58 | 8.47 | 8.80 | 9,388,440 |
| 07 Sep 15 |
8.80000 +0.32 |
9.08 | 8.64 | 8.64 | 7,765,243 |
| 02 Sep 15 |
8.48000 -0.80 |
9.50 | 8.35 | 8.61 | 11,427,018 |
| 01 Sep 15 |
9.28000 -0.78 |
10.60 | 9.26 | 10.20 | 14,533,628 |
| 31 Aug 15 |
10.06000 -0.91 |
10.82 | 10.05 | 10.80 | 11,437,038 |
| 28 Aug 15 |
10.97000 +0.87 |
11.04 | 10.09 | 10.25 | 16,412,975 |
| 27 Aug 15 |
10.10000 +0.69 |
10.17 | 9.23 | 9.46 | 12,692,866 |
| 26 Aug 15 |
9.41000 -1.05 |
10.89 | 9.41 | 10.50 | 14,868,386 |
| 25 Aug 15 |
10.46000 -1.16 |
10.76 | 10.46 | 10.46 | 9,022,025 |
| 24 Aug 15 |
11.62000 -1.29 |
12.45 | 11.62 | 12.00 | 9,824,756 |
| 21 Aug 15 |
12.91000 -1.41 |
13.94 | 12.89 | 13.60 | 20,411,988 |
| 20 Aug 15 |
14.32000 -0.33 |
15.35 | 14.08 | 14.65 | 38,458,912 |
| 19 Aug 15 |
14.65000 +1.33 |
14.65 | 12.52 | 12.52 | 32,977,236 |
| 18 Aug 15 |
13.32000 -1.48 |
15.05 | 13.32 | 14.85 | 26,426,732 |
| 17 Aug 15 |
14.80000 +0.84 |
14.95 | 13.68 | 14.08 | 32,884,008 |
| 14 Aug 15 |
13.96000 +0.51 |
14.30 | 13.45 | 13.59 | 26,255,692 |
| 13 Aug 15 |
13.45000 +0.25 |
13.50 | 13.02 | 13.02 | 13,531,904 |
| 12 Aug 15 |
13.20000 -0.46 |
13.65 | 13.15 | 13.34 | 15,758,459 |
| 11 Aug 15 |
13.66000 +0.25 |
14.14 | 13.13 | 13.30 | 24,656,208 |
| 10 Aug 15 |
13.41000 +0.61 |
13.56 | 12.75 | 13.05 | 21,338,988 |
| 07 Aug 15 |
12.80000 +0.40 |
12.83 | 12.49 | 12.49 | 12,156,424 |
| 06 Aug 15 |
12.40000 -0.27 |
12.89 | 12.15 | 12.37 | 10,139,532 |
| 05 Aug 15 |
12.67000 -0.65 |
13.25 | 12.51 | 13.02 | 19,122,534 |
| 04 Aug 15 |
13.32000 +0.46 |
13.47 | 12.19 | 12.70 | 28,026,200 |
| 03 Aug 15 |
12.86000 +1.17 |
12.86 | 11.50 | 11.70 | 23,308,786 |
| 31 Jul 15 |
11.69000 -0.64 |
12.38 | 11.41 | 12.04 | 10,584,681 |
| 30 Jul 15 |
12.33000 -0.20 |
13.05 | 12.03 | 12.56 | 17,964,892 |
| 29 Jul 15 |
12.53000 +0.84 |
12.61 | 11.20 | 12.02 | 14,655,610 |
| 28 Jul 15 |
11.69000 -0.74 |
12.43 | 11.19 | 11.21 | 21,011,428 |
| 27 Jul 15 |
12.43000 -1.38 |
14.25 | 12.43 | 13.46 | 21,173,496 |
| 24 Jul 15 |
13.81000 -0.62 |
14.50 | 13.45 | 14.43 | 27,053,030 |
| 23 Jul 15 |
14.43000 +0.73 |
14.85 | 13.80 | 14.00 | 34,246,952 |
| 22 Jul 15 |
13.70000 -0.28 |
14.35 | 13.14 | 13.80 | 32,088,448 |
| 21 Jul 15 |
13.98000 +1.26 |
13.99 | 12.27 | 12.72 | 31,340,114 |
| 20 Jul 15 |
12.72000 +0.07 |
13.09 | 12.10 | 12.68 | 24,824,192 |
| 17 Jul 15 |
12.65000 +0.69 |
13.08 | 11.76 | 11.94 | 25,539,792 |
| 16 Jul 15 |
11.96000 -0.63 |
12.86 | 11.33 | 11.33 | 29,746,672 |
| 15 Jul 15 |
12.59000 -1.40 |
13.99 | 12.59 | 13.99 | 21,219,760 |
| 14 Jul 15 |
13.99000 +1.27 |
13.99 | 12.95 | 13.99 | 38,653,456 |
| 13 Jul 15 |
12.72000 +1.16 |
12.72 | 12.72 | 12.72 | 1,918,356 |
| 08 Jul 15 |
11.56000 -1.28 |
11.56 | 11.56 | 11.56 | 187,500 |
| 07 Jul 15 |
12.84000 -1.43 |
12.84 | 12.84 | 12.84 | 620,200 |
| 06 Jul 15 |
14.27000 -1.58 |
17.04 | 14.27 | 17.02 | 27,287,622 |
| 03 Jul 15 |
15.85000 -1.76 |
16.30 | 15.85 | 15.85 | 11,439,947 |
| 02 Jul 15 |
17.61000 -1.96 |
18.82 | 17.61 | 18.03 | 24,131,726 |
| 01 Jul 15 |
19.57000 +0.28 |
20.55 | 17.80 | 18.59 | 54,131,788 |
| 30 Jun 15 |
19.29000 -1.36 |
20.30 | 18.59 | 19.86 | 51,393,084 |
| 29 Jun 15 |
20.65000 +1.88 |
20.65 | 19.00 | 19.48 | 69,436,520 |
| 26 Jun 15 |
18.77000 +1.71 |
18.77 | 16.30 | 16.81 | 51,125,424 |
| 25 Jun 15 |
17.06000 +1.15 |
17.50 | 15.70 | 15.92 | 22,475,080 |
| 24 Jun 15 |
15.91000 +0.29 |
16.16 | 15.50 | 15.76 | 8,951,538 |
| 23 Jun 15 |
15.62000 +0.34 |
15.70 | 14.00 | 15.21 | 7,908,785 |
| 19 Jun 15 |
15.28000 -1.54 |
16.66 | 15.27 | 16.20 | 7,982,997 |
| 18 Jun 15 |
16.82000 -0.64 |
17.73 | 16.60 | 17.35 | 8,992,342 |
| 17 Jun 15 |
17.46000 +0.65 |
17.59 | 16.05 | 16.71 | 11,019,186 |
| 16 Jun 15 |
16.81000 -0.99 |
17.75 | 16.30 | 17.42 | 11,627,504 |
| 15 Jun 15 |
17.80000 -0.90 |
18.65 | 17.70 | 18.65 | 14,372,293 |
| 12 Jun 15 |
18.70000 +0.14 |
19.08 | 18.21 | 18.49 | 21,222,818 |
| 11 Jun 15 |
18.56000 +0.62 |
18.59 | 17.38 | 17.94 | 18,367,742 |
| 10 Jun 15 |
17.94000 +0.14 |
18.15 | 17.14 | 17.65 | 14,331,300 |
| 09 Jun 15 |
17.80000 -0.55 |
18.30 | 17.51 | 18.30 | 16,634,739 |
| 08 Jun 15 |
18.35000 +0.63 |
18.89 | 17.80 | 18.15 | 31,850,088 |
| 05 Jun 15 |
17.72000 +1.12 |
18.17 | 16.65 | 16.65 | 29,811,468 |
| 04 Jun 15 |
16.60000 -0.16 |
16.80 | 15.32 | 16.75 | 14,609,746 |
| 03 Jun 15 |
16.76000 +0.67 |
17.49 | 16.28 | 16.70 | 28,717,846 |
| 02 Jun 15 |
16.09000 +0.69 |
16.10 | 15.10 | 15.46 | 17,007,836 |
| 01 Jun 15 |
15.40000 +0.68 |
15.49 | 14.62 | 14.95 | 12,627,336 |
| 29 May 15 |
14.72000 -0.58 |
15.30 | 13.99 | 14.98 | 14,701,722 |
| 28 May 15 |
15.30000 -1.70 |
16.94 | 15.30 | 16.75 | 23,360,684 |
| 27 May 15 |
17.00000 +0.81 |
17.32 | 16.19 | 16.81 | 35,224,304 |
| 26 May 15 |
16.19000 +0.60 |
16.21 | 15.33 | 15.60 | 21,101,322 |
| 25 May 15 |
15.59000 +0.30 |
15.85 | 14.88 | 15.00 | 20,881,394 |
| 22 May 15 |
15.29000 +0.19 |
15.45 | 14.88 | 15.20 | 18,138,568 |
| 21 May 15 |
15.10000 +0.31 |
15.12 | 14.70 | 14.79 | 15,794,061 |
| 20 May 15 |
14.79000 +0.49 |
14.98 | 14.32 | 14.48 | 18,185,918 |
| 19 May 15 |
14.30000 +0.16 |
14.30 | 13.86 | 14.14 | 10,375,094 |
| 18 May 15 |
14.14000 -0.42 |
14.56 | 14.01 | 14.56 | 9,726,929 |
| 15 May 15 |
14.56000 +0.21 |
14.80 | 14.21 | 14.35 | 12,405,539 |
| 14 May 15 |
14.35000 -0.14 |
14.54 | 14.19 | 14.45 | 8,833,105 |
| 13 May 15 |
14.49000 +0.24 |
14.78 | 13.70 | 14.15 | 14,288,738 |
| 12 May 15 |
14.25000 +0.40 |
14.30 | 13.71 | 13.75 | 8,084,772 |
| 11 May 15 |
13.85000 +0.43 |
13.89 | 13.40 | 13.45 | 6,592,112 |
| 08 May 15 |
13.42000 +0.33 |
13.47 | 13.01 | 13.18 | 6,013,924 |
| 07 May 15 |
13.09000 -0.64 |
13.76 | 13.02 | 13.76 | 6,008,922 |
| 06 May 15 |
13.73000 -0.67 |
14.69 | 13.00 | 14.46 | 8,065,496 |
| 05 May 15 |
14.40000 -1.01 |
15.38 | 14.30 | 15.38 | 11,685,005 |
| 04 May 15 |
15.41000 +0.59 |
15.50 | 14.61 | 14.82 | 19,952,140 |
| 30 Apr 15 |
14.82000 +0.68 |
14.95 | 13.90 | 14.15 | 13,923,734 |
| 29 Apr 15 |
14.14000 +0.24 |
14.33 | 13.70 | 13.75 | 5,625,163 |
| 28 Apr 15 |
13.90000 -0.81 |
14.85 | 13.70 | 14.75 | 9,600,847 |
| 27 Apr 15 |
14.71000 +0.29 |
14.87 | 14.47 | 14.48 | 10,997,286 |
| 24 Apr 15 |
14.42000 -0.35 |
14.70 | 14.25 | 14.40 | 9,154,791 |
| 23 Apr 15 |
14.77000 -0.21 |
14.97 | 14.59 | 14.97 | 12,483,483 |
| 22 Apr 15 |
14.98000 +0.18 |
15.10 | 14.59 | 14.81 | 16,169,554 |
| 21 Apr 15 |
14.80000 +0.30 |
14.90 | 14.07 | 14.30 | 19,463,148 |
| 20 Apr 15 |
14.50000 +0.61 |
15.28 | 14.00 | 14.00 | 31,006,970 |
| 17 Apr 15 |
13.89000 +0.40 |
14.06 | 13.50 | 13.52 | 18,112,400 |
| 16 Apr 15 |
13.49000 +0.30 |
13.73 | 12.76 | 12.95 | 13,270,752 |
| 15 Apr 15 |
13.19000 -0.81 |
13.97 | 13.15 | 13.86 | 15,000,814 |
| 14 Apr 15 |
14.00000 +0.37 |
14.08 | 13.41 | 13.60 | 24,716,114 |
| 13 Apr 15 |
13.63000 +0.57 |
13.97 | 13.03 | 13.10 | 22,926,326 |
| 10 Apr 15 |
13.06000 +0.28 |
13.18 | 12.61 | 12.73 | 8,541,131 |
| 09 Apr 15 |
12.78000 -0.52 |
13.28 | 12.32 | 13.28 | 11,903,832 |
| 08 Apr 15 |
13.30000 -0.44 |
13.78 | 13.06 | 13.75 | 15,090,055 |
| 07 Apr 15 |
13.74000 +0.30 |
13.89 | 13.22 | 13.44 | 18,665,892 |
| 03 Apr 15 |
13.44000 +0.27 |
13.65 | 13.01 | 13.18 | 18,993,768 |
| 02 Apr 15 |
13.17000 -0.02 |
13.24 | 13.00 | 13.19 | 11,600,347 |
| 01 Apr 15 |
13.19000 +0.20 |
13.29 | 12.87 | 12.96 | 11,149,355 |
| 31 Mar 15 |
12.99000 -0.35 |
13.34 | 12.79 | 13.34 | 19,207,576 |
| 30 Mar 15 |
13.34000 -0.16 |
13.97 | 13.25 | 13.73 | 28,660,052 |
| 27 Mar 15 |
13.50000 +0.69 |
13.52 | 12.81 | 12.85 | 24,525,998 |
| 26 Mar 15 |
12.81000 +0.56 |
12.98 | 12.13 | 12.24 | 26,546,032 |
| 25 Mar 15 |
12.25000 +0.08 |
12.37 | 11.94 | 12.07 | 13,403,915 |
| 24 Mar 15 |
12.17000 -0.26 |
12.39 | 11.84 | 12.39 | 14,080,865 |
| 23 Mar 15 |
12.43000 +0.26 |
12.49 | 12.15 | 12.17 | 15,564,453 |
| 20 Mar 15 |
12.17000 -0.07 |
12.21 | 12.08 | 12.20 | 9,605,058 |
| 19 Mar 15 |
12.24000 -0.08 |
12.38 | 12.01 | 12.38 | 16,138,780 |
| 18 Mar 15 |
12.32000 +0.24 |
12.33 | 11.97 | 12.08 | 20,785,780 |
| 17 Mar 15 |
12.08000 +0.09 |
12.16 | 11.83 | 12.01 | 19,253,048 |
| 16 Mar 15 |
11.99000 +0.32 |
12.28 | 11.62 | 11.69 | 18,444,316 |
| 13 Mar 15 |
11.67000 -0.01 |
11.75 | 11.56 | 11.69 | 10,467,756 |
| 12 Mar 15 |
11.68000 -0.05 |
11.72 | 11.50 | 11.68 | 9,818,907 |
| 11 Mar 15 |
11.73000 -0.06 |
11.81 | 11.61 | 11.77 | 12,265,523 |
| 10 Mar 15 |
11.79000 +0.23 |
11.83 | 11.44 | 11.52 | 15,447,139 |
| 09 Mar 15 |
11.56000 +0.00 |
11.60 | 11.17 | 11.45 | 9,069,324 |
| 06 Mar 15 |
11.56000 +0.13 |
11.77 | 11.44 | 11.44 | 11,687,349 |
| 05 Mar 15 |
11.43000 -0.11 |
11.59 | 11.30 | 11.55 | 7,363,609 |
| 04 Mar 15 |
11.54000 +0.27 |
11.55 | 10.47 | 10.47 | 11,097,420 |
| 03 Mar 15 |
11.27000 -0.13 |
11.47 | 11.21 | 11.34 | 9,460,787 |
| 02 Mar 15 |
11.40000 +0.34 |
11.47 | 11.09 | 11.09 | 9,717,741 |
| 27 Feb 15 |
11.06000 +0.11 |
11.15 | 10.94 | 10.96 | 5,030,638 |
| 26 Feb 15 |
10.95000 +0.19 |
10.95 | 10.72 | 10.72 | 4,306,752 |
| 25 Feb 15 |
10.76000 -0.07 |
10.95 | 10.72 | 10.95 | 2,711,352 |
| 17 Feb 15 |
10.83000 +0.02 |
10.85 | 10.75 | 10.80 | 2,307,447 |
| 16 Feb 15 |
10.81000 +0.10 |
10.86 | 10.75 | 10.76 | 2,471,304 |
| 13 Feb 15 |
10.71000 +0.14 |
10.75 | 10.60 | 10.60 | 2,551,417 |
| 12 Feb 15 |
10.57000 -0.04 |
10.66 | 10.53 | 10.65 | 1,903,511 |
| 11 Feb 15 |
10.61000 +0.34 |
10.62 | 10.29 | 10.29 | 3,088,849 |
| 10 Feb 15 |
10.27000 -0.06 |
10.40 | 10.23 | 10.35 | 2,559,591 |
| 09 Feb 15 |
10.33000 -0.02 |
10.38 | 10.21 | 10.35 | 2,130,922 |
| 06 Feb 15 |
10.35000 -0.35 |
10.69 | 10.30 | 10.69 | 3,721,893 |
| 05 Feb 15 |
10.70000 -0.17 |
11.05 | 10.70 | 10.96 | 4,030,401 |
| 04 Feb 15 |
10.87000 -0.26 |
11.07 | 10.81 | 11.07 | 4,528,489 |
| 03 Feb 15 |
11.13000 -0.18 |
11.24 | 10.80 | 11.23 | 6,838,065 |
| 02 Feb 15 |
11.31000 -0.03 |
11.84 | 11.29 | 11.36 | 11,338,075 |
| 30 Jan 15 |
11.34000 +0.10 |
11.45 | 11.21 | 11.30 | 4,055,878 |
| 29 Jan 15 |
11.24000 -0.30 |
11.48 | 11.18 | 11.48 | 4,633,808 |
| 28 Jan 15 |
11.54000 -0.19 |
11.68 | 11.48 | 11.68 | 6,041,717 |
| 27 Jan 15 |
11.73000 +0.24 |
11.76 | 11.41 | 11.50 | 10,234,553 |
| 26 Jan 15 |
11.49000 +0.13 |
11.53 | 11.31 | 11.40 | 5,322,292 |
| 23 Jan 15 |
11.36000 -0.22 |
11.56 | 11.28 | 11.55 | 5,887,507 |
| 22 Jan 15 |
11.58000 +0.29 |
11.60 | 11.20 | 11.33 | 9,183,324 |
| 21 Jan 15 |
11.29000 +0.19 |
11.36 | 11.03 | 11.20 | 6,620,319 |
| 20 Jan 15 |
11.10000 +0.31 |
11.11 | 10.72 | 10.72 | 4,612,878 |
| 19 Jan 15 |
10.79000 -0.46 |
11.32 | 10.70 | 11.02 | 6,207,954 |
| 16 Jan 15 |
11.25000 +0.14 |
11.37 | 10.96 | 11.00 | 5,786,094 |
| 15 Jan 15 |
11.11000 +0.23 |
11.44 | 11.00 | 11.00 | 7,508,685 |
| 14 Jan 15 |
10.88000 -0.02 |
11.07 | 10.70 | 10.80 | 3,765,730 |
| 13 Jan 15 |
10.90000 +0.17 |
10.99 | 10.47 | 10.60 | 4,250,102 |
| 12 Jan 15 |
10.73000 -0.07 |
10.89 | 10.60 | 10.76 | 3,684,929 |
| 09 Jan 15 |
10.80000 -0.32 |
11.08 | 10.79 | 11.05 | 4,460,501 |
| 08 Jan 15 |
11.12000 +0.05 |
11.35 | 11.09 | 11.10 | 6,444,851 |
| 07 Jan 15 |
11.07000 -0.01 |
11.32 | 10.90 | 11.10 | 5,231,515 |
| 06 Jan 15 |
11.08000 +0.16 |
11.15 | 10.70 | 10.87 | 4,252,488 |
| 05 Jan 15 |
10.92000 +0.18 |
10.98 | 10.51 | 10.73 | 4,809,665 |
| 31 Dec 14 |
10.74000 -0.26 |
11.10 | 10.46 | 11.00 | 6,664,888 |
| 30 Dec 14 |
11.00000 -0.11 |
11.39 | 11.00 | 11.20 | 5,002,661 |
| 29 Dec 14 |
11.11000 -0.32 |
11.33 | 11.00 | 11.32 | 8,593,885 |
| 26 Dec 14 |
11.43000 -0.19 |
11.50 | 11.28 | 11.43 | 7,705,784 |
| 25 Dec 14 |
11.62000 +0.02 |
11.88 | 11.25 | 11.55 | 7,538,128 |
| 24 Dec 14 |
11.60000 -0.23 |
12.05 | 11.00 | 11.86 | 13,464,287 |
| 23 Dec 14 |
11.83000 -1.22 |
12.80 | 11.76 | 12.70 | 12,762,841 |
| 22 Dec 14 |
13.05000 +0.88 |
13.20 | 11.80 | 12.37 | 25,064,400 |
| 19 Dec 14 |
12.17000 +0.06 |
12.37 | 11.60 | 12.18 | 11,135,866 |
| 18 Dec 14 |
12.11000 +0.29 |
12.17 | 11.68 | 11.75 | 9,475,668 |
| 17 Dec 14 |
11.82000 -0.36 |
12.15 | 11.75 | 12.15 | 9,459,498 |
| 16 Dec 14 |
12.18000 -0.11 |
12.41 | 12.04 | 12.28 | 9,486,445 |
| 15 Dec 14 |
12.29000 -0.29 |
12.40 | 12.05 | 12.35 | 9,967,696 |
| 12 Dec 14 |
12.58000 -0.29 |
13.10 | 12.46 | 12.81 | 11,720,079 |
| 11 Dec 14 |
12.87000 +0.30 |
12.92 | 12.33 | 12.46 | 17,252,952 |
| 10 Dec 14 |
12.57000 +0.59 |
12.66 | 11.70 | 11.90 | 16,086,725 |
| 09 Dec 14 |
11.98000 -0.15 |
13.18 | 11.96 | 12.14 | 27,914,238 |
| 08 Dec 14 |
12.13000 +0.52 |
12.15 | 11.63 | 11.65 | 17,534,608 |
| 05 Dec 14 |
11.61000 -0.39 |
12.16 | 10.96 | 12.00 | 15,282,906 |
| 04 Dec 14 |
12.00000 +0.11 |
12.20 | 11.93 | 12.10 | 16,946,952 |
| 03 Dec 14 |
11.89000 +0.42 |
12.27 | 11.58 | 11.86 | 20,488,902 |
| 02 Dec 14 |
11.47000 -0.03 |
11.53 | 11.28 | 11.40 | 8,228,325 |
| 01 Dec 14 |
11.50000 -0.17 |
11.60 | 11.09 | 11.60 | 14,172,953 |
| 28 Nov 14 |
11.67000 -0.34 |
12.13 | 11.58 | 12.02 | 13,578,853 |
| 27 Nov 14 |
12.01000 +0.34 |
12.04 | 11.59 | 11.67 | 14,810,396 |
| 26 Nov 14 |
11.67000 -0.15 |
11.85 | 11.51 | 11.80 | 9,812,890 |
| 25 Nov 14 |
11.82000 +0.28 |
11.84 | 11.43 | 11.53 | 11,223,505 |
| 24 Nov 14 |
11.54000 -0.08 |
11.69 | 11.30 | 11.64 | 12,237,788 |
| 21 Nov 14 |
11.62000 -0.13 |
12.18 | 11.53 | 12.05 | 12,643,204 |
| 20 Nov 14 |
11.75000 +0.08 |
11.85 | 11.47 | 11.58 | 8,233,737 |
| 19 Nov 14 |
11.67000 -0.34 |
11.87 | 11.41 | 11.84 | 16,926,272 |
| 18 Nov 14 |
12.01000 -0.30 |
12.59 | 11.90 | 12.20 | 20,087,164 |
| 17 Nov 14 |
12.31000 +0.51 |
12.34 | 11.47 | 11.80 | 16,590,785 |
| 14 Nov 14 |
11.80000 -0.13 |
12.05 | 11.62 | 11.80 | 14,419,634 |
| 13 Nov 14 |
11.93000 -0.15 |
12.98 | 11.68 | 11.90 | 38,328,624 |
| 12 Nov 14 |
12.08000 +0.80 |
12.28 | 11.01 | 11.20 | 43,074,020 |
| 11 Nov 14 |
11.28000 +0.76 |
11.57 | 10.52 | 10.52 | 36,360,128 |
| 10 Nov 14 |
10.52000 +0.19 |
10.57 | 10.12 | 10.32 | 7,567,174 |
| 07 Nov 14 |
10.33000 -0.39 |
10.83 | 10.27 | 10.69 | 9,979,604 |
| 06 Nov 14 |
10.72000 -0.07 |
10.82 | 10.43 | 10.67 | 13,258,639 |
| 05 Nov 14 |
10.79000 +0.04 |
11.10 | 10.44 | 10.60 | 24,261,370 |
| 04 Nov 14 |
10.75000 +0.74 |
10.85 | 9.81 | 10.00 | 17,594,556 |
| 03 Nov 14 |
10.01000 +0.18 |
10.01 | 9.87 | 9.87 | 7,072,310 |
| 31 Oct 14 |
9.83000 -0.39 |
10.05 | 9.71 | 10.05 | 11,368,485 |
| 30 Oct 14 |
10.22000 -0.19 |
10.43 | 10.18 | 10.34 | 7,955,328 |
| 29 Oct 14 |
10.41000 +0.07 |
10.48 | 10.20 | 10.38 | 9,080,817 |
| 28 Oct 14 |
10.34000 +0.23 |
10.35 | 10.08 | 10.11 | 6,788,270 |
| 27 Oct 14 |
10.11000 +0.01 |
10.20 | 9.95 | 10.04 | 4,176,468 |
| 24 Oct 14 |
10.10000 +0.08 |
10.24 | 9.91 | 9.97 | 6,474,451 |
| 23 Oct 14 |
10.02000 +0.11 |
10.07 | 9.61 | 9.90 | 7,120,670 |
| 22 Oct 14 |
9.91000 -0.09 |
10.13 | 9.88 | 9.97 | 4,585,329 |
| 21 Oct 14 |
10.00000 -0.29 |
10.29 | 10.00 | 10.24 | 5,244,971 |
| 20 Oct 14 |
10.29000 +0.20 |
10.46 | 10.21 | 10.46 | 6,185,132 |
| 17 Oct 14 |
10.09000 -0.48 |
10.54 | 9.78 | 10.47 | 11,510,512 |
| 16 Oct 14 |
10.57000 -0.64 |
11.35 | 10.50 | 11.09 | 17,068,876 |
| 15 Oct 14 |
11.21000 +0.20 |
11.23 | 10.80 | 10.96 | 13,631,954 |
| 14 Oct 14 |
11.01000 -0.01 |
11.18 | 10.76 | 10.90 | 12,036,361 |
| 13 Oct 14 |
11.02000 +0.02 |
11.06 | 10.69 | 10.90 | 10,123,890 |
| 10 Oct 14 |
11.00000 -0.02 |
11.08 | 10.80 | 10.97 | 11,550,310 |
| 09 Oct 14 |
11.02000 -0.12 |
11.13 | 10.70 | 11.13 | 18,804,520 |
| 08 Oct 14 |
11.14000 -0.03 |
11.23 | 10.93 | 11.00 | 17,682,252 |
| 30 Sep 14 |
11.17000 -0.43 |
11.60 | 11.04 | 11.60 | 30,183,688 |
| 29 Sep 14 |
11.60000 +1.04 |
11.62 | 11.04 | 11.33 | 47,879,520 |
| 26 Sep 14 |
10.56000 +0.96 |
10.56 | 9.54 | 9.59 | 16,010,897 |
| 25 Sep 14 |
9.60000 +0.16 |
9.62 | 9.35 | 9.49 | 10,653,459 |
| 24 Sep 14 |
9.44000 +0.05 |
9.60 | 9.25 | 9.30 | 9,369,374 |
| 23 Sep 14 |
9.39000 +0.08 |
9.65 | 9.31 | 9.40 | 11,360,883 |
| 22 Sep 14 |
9.31000 -0.22 |
9.53 | 9.23 | 9.53 | 9,549,479 |
| 19 Sep 14 |
9.53000 +0.26 |
9.65 | 9.21 | 9.27 | 15,589,345 |
| 18 Sep 14 |
9.27000 -0.03 |
9.45 | 9.10 | 9.26 | 11,488,619 |
| 17 Sep 14 |
9.30000 +0.48 |
9.31 | 8.66 | 8.85 | 16,344,370 |
| 16 Sep 14 |
8.82000 -0.28 |
9.14 | 8.76 | 9.11 | 10,325,033 |
| 15 Sep 14 |
9.10000 +0.17 |
9.25 | 8.95 | 8.97 | 12,050,565 |
| 12 Sep 14 |
8.93000 +0.07 |
8.99 | 8.67 | 8.86 | 8,264,652 |
| 11 Sep 14 |
8.86000 +0.11 |
9.13 | 8.71 | 8.73 | 16,057,421 |
| 10 Sep 14 |
8.75000 +0.04 |
8.91 | 8.57 | 8.71 | 9,125,927 |
| 09 Sep 14 |
8.71000 +0.04 |
8.74 | 8.57 | 8.68 | 4,677,625 |
| 05 Sep 14 |
8.67000 +0.00 |
8.68 | 8.53 | 8.62 | 5,937,926 |
| 04 Sep 14 |
8.67000 +0.16 |
8.70 | 8.48 | 8.55 | 7,911,953 |
| 03 Sep 14 |
8.51000 +0.05 |
8.58 | 8.42 | 8.50 | 5,311,422 |
| 02 Sep 14 |
8.46000 +0.12 |
8.47 | 8.28 | 8.33 | 4,211,061 |
| 01 Sep 14 |
8.34000 +0.08 |
8.35 | 8.17 | 8.20 | 2,616,821 |
| 29 Aug 14 |
8.26000 +0.00 |
8.26 | 8.12 | 8.26 | 2,469,426 |
| 28 Aug 14 |
8.26000 +0.04 |
8.41 | 8.15 | 8.22 | 3,606,350 |
| 27 Aug 14 |
8.22000 +0.03 |
8.45 | 8.10 | 8.19 | 3,558,309 |
| 26 Aug 14 |
8.19000 -0.36 |
8.51 | 8.08 | 8.49 | 6,216,482 |
| 25 Aug 14 |
8.55000 +0.03 |
8.62 | 8.43 | 8.52 | 4,951,627 |
| 22 Aug 14 |
8.52000 +0.02 |
8.58 | 8.46 | 8.51 | 3,674,786 |
| 21 Aug 14 |
8.50000 -0.07 |
8.59 | 8.42 | 8.58 | 4,346,054 |
| 20 Aug 14 |
8.57000 -0.18 |
8.70 | 8.48 | 8.66 | 8,334,997 |
| 19 Aug 14 |
8.75000 +0.13 |
8.89 | 8.49 | 8.61 | 11,643,028 |
| 18 Aug 14 |
8.62000 +0.02 |
8.69 | 8.52 | 8.59 | 4,985,200 |
| 15 Aug 14 |
8.60000 +0.08 |
8.61 | 8.40 | 8.50 | 5,863,341 |
| 14 Aug 14 |
8.52000 +0.02 |
8.60 | 8.38 | 8.48 | 6,657,973 |
| 13 Aug 14 |
8.50000 -0.13 |
8.70 | 8.36 | 8.62 | 8,540,414 |
| 12 Aug 14 |
8.63000 +0.20 |
8.67 | 8.34 | 8.44 | 9,490,590 |
| 11 Aug 14 |
8.43000 +0.23 |
8.47 | 8.21 | 8.21 | 7,106,366 |
| 08 Aug 14 |
8.20000 +0.02 |
8.29 | 8.18 | 8.18 | 3,143,175 |
| 07 Aug 14 |
8.18000 -0.11 |
8.35 | 8.17 | 8.29 | 3,609,680 |
| 06 Aug 14 |
8.29000 -0.06 |
8.35 | 8.20 | 8.29 | 3,854,094 |
| 05 Aug 14 |
8.35000 +0.10 |
8.40 | 8.21 | 8.21 | 5,417,776 |
| 04 Aug 14 |
8.25000 +0.10 |
8.29 | 8.13 | 8.15 | 4,481,913 |
| 01 Aug 14 |
8.15000 -0.28 |
8.40 | 8.12 | 8.40 | 7,173,169 |
| 31 Jul 14 |
8.43000 -0.04 |
8.78 | 8.31 | 8.39 | 9,912,751 |
| 30 Jul 14 |
8.47000 +0.16 |
8.59 | 8.21 | 8.33 | 10,057,831 |
| 29 Jul 14 |
8.31000 -0.05 |
8.43 | 8.25 | 8.31 | 6,986,877 |
| 28 Jul 14 |
8.36000 +0.05 |
8.41 | 8.21 | 8.32 | 7,069,873 |
| 25 Jul 14 |
8.31000 +0.01 |
8.36 | 8.18 | 8.22 | 6,644,180 |
| 24 Jul 14 |
8.30000 +0.41 |
8.46 | 7.84 | 7.88 | 10,786,566 |
| 23 Jul 14 |
7.89000 -0.17 |
8.12 | 7.81 | 8.00 | 4,964,881 |
| 22 Jul 14 |
8.06000 +0.04 |
8.21 | 7.91 | 8.00 | 4,929,290 |
| 21 Jul 14 |
8.02000 -0.14 |
8.23 | 7.97 | 8.18 | 6,209,974 |
| 18 Jul 14 |
8.16000 +0.10 |
8.50 | 8.10 | 8.16 | 12,677,297 |
| 17 Jul 14 |
8.06000 -0.24 |
8.30 | 7.96 | 8.30 | 10,875,527 |
| 16 Jul 14 |
8.30000 +0.63 |
8.38 | 7.67 | 7.74 | 19,619,642 |
| 15 Jul 14 |
7.67000 +0.00 |
7.75 | 7.58 | 7.67 | 2,896,071 |
| 14 Jul 14 |
7.67000 +0.22 |
7.68 | 7.40 | 7.40 | 3,584,506 |
| 11 Jul 14 |
7.45000 +0.10 |
7.50 | 7.30 | 7.34 | 2,220,124 |
| 10 Jul 14 |
7.35000 -0.15 |
7.55 | 7.34 | 7.52 | 3,038,427 |
| 09 Jul 14 |
7.50000 -0.27 |
7.79 | 7.50 | 7.78 | 4,865,724 |
| 08 Jul 14 |
7.77000 +0.10 |
7.96 | 7.56 | 7.66 | 5,081,903 |
| 07 Jul 14 |
7.67000 -0.02 |
7.72 | 7.55 | 7.71 | 2,855,117 |
| 04 Jul 14 |
7.69000 +0.09 |
7.76 | 7.57 | 7.62 | 3,797,807 |
| 03 Jul 14 |
7.60000 -0.04 |
7.69 | 7.53 | 7.63 | 3,253,382 |
| 02 Jul 14 |
7.64000 -0.08 |
7.71 | 7.50 | 7.62 | 5,516,473 |
| 01 Jul 14 |
7.72000 +0.14 |
7.87 | 7.53 | 7.55 | 8,295,711 |
| 30 Jun 14 |
7.58000 +0.22 |
7.59 | 7.28 | 7.34 | 4,997,896 |
| 27 Jun 14 |
7.36000 +0.04 |
7.39 | 7.14 | 7.32 | 4,618,307 |
| 26 Jun 14 |
7.32000 +0.03 |
7.38 | 7.26 | 7.32 | 2,725,813 |
| 25 Jun 14 |
7.29000 -0.01 |
7.36 | 7.23 | 7.32 | 1,546,104 |
| 24 Jun 14 |
7.30000 +0.06 |
7.42 | 7.21 | 7.21 | 2,754,327 |
| 23 Jun 14 |
7.24000 +0.06 |
7.36 | 7.18 | 7.28 | 2,155,076 |
| 20 Jun 14 |
7.18000 +0.07 |
7.18 | 7.08 | 7.11 | 1,824,297 |
| 19 Jun 14 |
7.11000 -0.19 |
7.34 | 7.02 | 7.30 | 3,717,973 |
| 18 Jun 14 |
7.30000 -0.32 |
7.61 | 7.27 | 7.61 | 5,503,364 |
| 17 Jun 14 |
7.62000 -0.18 |
7.84 | 7.59 | 7.78 | 3,575,270 |
| 16 Jun 14 |
7.80000 -0.05 |
7.85 | 7.71 | 7.85 | 4,145,794 |
| 13 Jun 14 |
7.85000 -0.04 |
7.95 | 7.79 | 7.81 | 4,727,934 |
| 12 Jun 14 |
7.89000 +0.00 |
8.08 | 7.73 | 7.80 | 7,665,504 |
| 11 Jun 14 |
7.89000 +0.08 |
7.94 | 7.60 | 7.80 | 7,597,305 |
| 10 Jun 14 |
7.81000 +0.13 |
7.84 | 7.63 | 7.70 | 5,059,678 |
| 09 Jun 14 |
7.68000 -0.06 |
7.72 | 7.60 | 7.71 | 4,789,488 |
| 06 Jun 14 |
7.74000 -0.23 |
7.93 | 7.61 | 7.91 | 7,065,096 |
| 05 Jun 14 |
7.97000 +0.04 |
7.98 | 7.83 | 7.90 | 6,179,162 |
| 04 Jun 14 |
7.93000 -0.12 |
8.03 | 7.79 | 8.02 | 7,293,449 |
| 03 Jun 14 |
8.05000 -0.24 |
8.27 | 7.90 | 8.22 | 11,594,343 |
| 30 May 14 |
8.29000 -0.14 |
8.84 | 8.22 | 8.40 | 20,545,120 |
| 29 May 14 |
8.43000 +0.36 |
8.80 | 7.75 | 7.98 | 24,918,824 |
| 28 May 14 |
8.07000 +0.36 |
8.30 | 7.71 | 7.98 | 21,608,006 |
| 27 May 14 |
7.71000 +0.70 |
7.71 | 7.12 | 7.12 | 10,757,937 |
| 26 May 14 |
7.01000 +0.12 |
7.02 | 6.85 | 6.89 | 2,185,371 |
| 23 May 14 |
6.89000 -0.04 |
6.97 | 6.80 | 6.95 | 1,639,304 |
| 22 May 14 |
6.93000 -0.04 |
7.04 | 6.91 | 6.98 | 1,073,909 |
| 21 May 14 |
6.97000 +0.03 |
6.99 | 6.88 | 6.94 | 705,860 |
| 20 May 14 |
6.94000 -0.03 |
7.04 | 6.90 | 6.98 | 1,090,565 |
| 19 May 14 |
6.97000 -0.03 |
7.10 | 6.90 | 6.91 | 1,383,423 |
| 16 May 14 |
7.00000 -0.10 |
7.19 | 6.96 | 7.09 | 1,418,789 |
| 15 May 14 |
7.10000 -0.20 |
7.35 | 7.08 | 7.30 | 1,476,800 |
| 14 May 14 |
7.30000 +0.00 |
7.38 | 7.24 | 7.26 | 886,548 |
| 13 May 14 |
7.30000 +0.02 |
7.36 | 7.23 | 7.28 | 1,785,685 |
| 12 May 14 |
7.28000 +0.20 |
7.29 | 7.08 | 7.08 | 1,860,090 |
| 09 May 14 |
7.08000 -0.11 |
7.21 | 7.00 | 7.20 | 1,641,461 |
| 08 May 14 |
7.19000 -0.01 |
7.38 | 7.14 | 7.18 | 1,615,708 |
| 07 May 14 |
7.20000 -0.21 |
7.43 | 7.20 | 7.43 | 1,850,705 |
| 06 May 14 |
7.41000 +0.08 |
7.45 | 7.23 | 7.27 | 2,282,345 |
| 05 May 14 |
7.33000 -0.04 |
7.43 | 7.20 | 7.35 | 1,333,296 |
| 30 Apr 14 |
7.37000 +0.07 |
7.45 | 7.17 | 7.21 | 2,008,937 |
| 29 Apr 14 |
7.30000 +0.43 |
7.32 | 6.80 | 6.81 | 1,589,989 |
| 28 Apr 14 |
6.87000 -0.31 |
7.19 | 6.86 | 7.15 | 1,839,473 |
| 25 Apr 14 |
7.18000 +0.03 |
7.25 | 7.06 | 7.13 | 1,639,368 |
| 24 Apr 14 |
7.15000 -0.15 |
7.32 | 7.13 | 7.30 | 1,632,845 |
| 23 Apr 14 |
7.30000 +0.04 |
7.45 | 7.25 | 7.28 | 1,930,853 |
| 22 Apr 14 |
7.26000 -0.21 |
7.55 | 7.18 | 7.48 | 3,129,022 |
| 21 Apr 14 |
7.47000 -0.21 |
7.81 | 7.46 | 7.67 | 3,203,850 |
| 18 Apr 14 |
7.68000 +0.00 |
7.74 | 7.59 | 7.60 | 2,102,237 |
| 17 Apr 14 |
7.68000 -0.16 |
8.00 | 7.67 | 7.95 | 3,802,131 |
| 16 Apr 14 |
7.84000 +0.03 |
7.98 | 7.58 | 7.68 | 6,322,834 |
| 15 Apr 14 |
7.81000 +0.10 |
8.00 | 7.62 | 7.75 | 7,448,290 |
| 14 Apr 14 |
7.71000 +0.11 |
7.78 | 7.51 | 7.63 | 7,046,317 |
| 11 Apr 14 |
7.60000 +0.11 |
7.65 | 7.38 | 7.39 | 6,169,146 |
| 10 Apr 14 |
7.49000 +0.00 |
7.57 | 7.31 | 7.41 | 6,614,968 |
| 09 Apr 14 |
7.49000 -0.06 |
7.78 | 7.48 | 7.55 | 9,349,794 |
| 08 Apr 14 |
7.55000 +0.10 |
7.56 | 7.35 | 7.46 | 3,089,640 |
| 04 Apr 14 |
7.45000 +0.13 |
7.49 | 7.20 | 7.28 | 2,650,063 |
| 03 Apr 14 |
7.32000 -0.02 |
7.41 | 7.20 | 7.36 | 2,385,171 |
| 02 Apr 14 |
7.34000 +0.08 |
7.35 | 7.21 | 7.21 | 2,568,338 |
| 01 Apr 14 |
7.26000 +0.16 |
7.27 | 6.98 | 7.05 | 2,531,402 |
| 31 Mar 14 |
7.10000 +0.07 |
7.14 | 6.92 | 7.08 | 1,692,293 |
| 28 Mar 14 |
7.03000 -0.05 |
7.18 | 7.00 | 7.11 | 2,130,159 |
| 27 Mar 14 |
7.08000 -0.22 |
7.32 | 7.08 | 7.32 | 2,316,639 |
| 26 Mar 14 |
7.30000 +0.06 |
7.35 | 7.19 | 7.28 | 2,557,604 |
| 25 Mar 14 |
7.24000 +0.08 |
7.26 | 7.13 | 7.19 | 2,186,730 |
| 24 Mar 14 |
7.16000 +0.05 |
7.23 | 7.03 | 7.10 | 2,107,668 |
| 21 Mar 14 |
7.11000 +0.10 |
7.13 | 6.88 | 6.90 | 2,580,911 |
| 20 Mar 14 |
7.01000 -0.19 |
7.29 | 7.01 | 7.20 | 3,031,458 |
| 19 Mar 14 |
7.20000 -0.24 |
7.41 | 7.02 | 7.41 | 3,738,683 |
| 18 Mar 14 |
7.44000 -0.03 |
7.49 | 7.33 | 7.41 | 2,326,132 |
| 17 Mar 14 |
7.47000 +0.20 |
7.48 | 7.21 | 7.30 | 2,194,662 |
| 14 Mar 14 |
7.27000 -0.11 |
7.38 | 7.19 | 7.35 | 1,595,645 |
| 13 Mar 14 |
7.38000 +0.04 |
7.50 | 7.22 | 7.22 | 1,740,915 |
| 12 Mar 14 |
7.34000 -0.05 |
7.49 | 7.18 | 7.39 | 1,737,602 |
| 11 Mar 14 |
7.39000 -0.01 |
7.51 | 7.30 | 7.36 | 2,045,097 |
| 10 Mar 14 |
7.40000 -0.55 |
7.93 | 7.16 | 7.93 | 4,343,251 |
| 07 Mar 14 |
7.95000 -0.16 |
8.19 | 7.93 | 8.10 | 3,461,841 |
| 06 Mar 14 |
8.11000 -0.20 |
8.25 | 7.99 | 8.20 | 4,938,058 |
| 05 Mar 14 |
8.31000 -0.08 |
8.62 | 8.26 | 8.51 | 9,073,166 |
| 04 Mar 14 |
8.39000 +0.26 |
8.40 | 7.94 | 8.11 | 7,787,533 |
| 03 Mar 14 |
8.13000 +0.22 |
8.16 | 7.81 | 7.91 | 4,941,842 |
| 28 Feb 14 |
7.91000 -0.14 |
8.03 | 7.61 | 7.83 | 4,072,749 |
| 27 Feb 14 |
8.05000 -0.02 |
8.33 | 7.50 | 8.08 | 5,335,385 |
| 26 Feb 14 |
8.07000 +0.12 |
8.09 | 7.80 | 7.90 | 3,836,660 |
| 25 Feb 14 |
7.95000 -0.46 |
8.40 | 7.86 | 8.40 | 5,213,447 |
| 24 Feb 14 |
8.41000 +0.01 |
8.55 | 8.14 | 8.34 | 5,492,430 |
| 21 Feb 14 |
8.40000 +0.03 |
8.48 | 8.13 | 8.30 | 5,437,314 |
| 20 Feb 14 |
8.37000 -0.19 |
8.70 | 8.20 | 8.50 | 7,538,867 |
| 19 Feb 14 |
8.56000 +0.13 |
8.64 | 8.16 | 8.43 | 8,438,458 |
| 18 Feb 14 |
8.43000 +0.07 |
8.87 | 8.38 | 8.40 | 8,947,266 |
| 17 Feb 14 |
8.36000 +0.19 |
8.45 | 8.11 | 8.17 | 6,598,927 |
| 14 Feb 14 |
8.17000 +0.06 |
8.24 | 8.03 | 8.06 | 5,162,375 |
| 13 Feb 14 |
8.11000 -0.24 |
8.42 | 8.03 | 8.41 | 11,114,334 |
| 12 Feb 14 |
8.35000 +0.76 |
8.35 | 7.48 | 7.63 | 13,334,814 |
| 11 Feb 14 |
7.59000 +0.07 |
7.63 | 7.45 | 7.53 | 4,438,659 |
| 10 Feb 14 |
7.52000 +0.30 |
7.53 | 7.23 | 7.23 | 3,965,062 |
| 07 Feb 14 |
7.22000 +0.18 |
7.23 | 6.90 | 7.03 | 2,290,494 |
| 30 Jan 14 |
7.04000 -0.27 |
7.23 | 6.88 | 7.23 | 3,308,964 |
| 29 Jan 14 |
7.31000 +0.05 |
7.35 | 7.21 | 7.21 | 1,870,590 |
| 28 Jan 14 |
7.26000 -0.23 |
7.45 | 7.15 | 7.45 | 3,607,556 |
| 27 Jan 14 |
7.49000 -0.06 |
7.59 | 7.45 | 7.50 | 2,464,081 |
| 24 Jan 14 |
7.55000 +0.05 |
7.56 | 7.46 | 7.50 | 3,396,769 |
| 23 Jan 14 |
7.50000 +0.03 |
7.58 | 7.40 | 7.45 | 3,802,345 |
| 22 Jan 14 |
7.47000 +0.21 |
7.55 | 7.22 | 7.32 | 3,551,087 |
| 21 Jan 14 |
7.26000 +0.00 |
7.30 | 7.16 | 7.17 | 2,070,360 |
| 20 Jan 14 |
7.26000 +0.15 |
7.45 | 7.19 | 7.30 | 3,613,668 |
| 17 Jan 14 |
7.11000 -0.20 |
7.36 | 7.11 | 7.36 | 1,925,262 |
| 16 Jan 14 |
7.31000 -0.03 |
7.46 | 7.26 | 7.34 | 2,599,995 |
| 15 Jan 14 |
7.34000 +0.26 |
7.36 | 7.01 | 7.04 | 3,117,315 |
| 14 Jan 14 |
7.08000 +0.19 |
7.09 | 6.93 | 6.93 | 1,620,276 |
| 13 Jan 14 |
6.89000 -0.13 |
7.11 | 6.85 | 7.02 | 1,536,245 |
| 10 Jan 14 |
7.02000 -0.17 |
7.18 | 6.97 | 7.15 | 2,236,843 |
| 09 Jan 14 |
7.19000 +0.04 |
7.40 | 7.06 | 7.21 | 2,278,893 |
| 08 Jan 14 |
7.15000 -0.07 |
7.30 | 7.10 | 7.23 | 1,867,209 |
| 07 Jan 14 |
7.22000 +0.07 |
7.35 | 7.10 | 7.14 | 1,997,792 |
| 06 Jan 14 |
7.15000 -0.37 |
7.49 | 7.14 | 7.49 | 2,776,058 |
| 03 Jan 14 |
7.52000 -0.22 |
7.74 | 7.49 | 7.72 | 2,266,502 |
| 02 Jan 14 |
7.74000 -0.01 |
7.84 | 7.61 | 7.70 | 2,285,173 |
| 31 Dec 13 |
7.75000 +0.14 |
7.80 | 7.49 | 7.58 | 3,305,725 |
| 30 Dec 13 |
7.61000 +0.01 |
7.68 | 7.58 | 7.58 | 2,263,660 |
| 27 Dec 13 |
7.60000 +0.01 |
7.63 | 7.38 | 7.58 | 3,397,907 |
| 26 Dec 13 |
7.59000 -0.29 |
7.92 | 7.58 | 7.92 | 4,241,336 |
| 25 Dec 13 |
7.88000 -0.11 |
8.07 | 7.70 | 8.06 | 3,869,649 |
| 24 Dec 13 |
7.99000 +0.03 |
8.08 | 7.90 | 7.93 | 2,494,822 |
| 23 Dec 13 |
7.96000 -0.33 |
8.29 | 7.77 | 8.29 | 3,860,839 |
| 20 Dec 13 |
8.29000 +0.16 |
8.35 | 8.13 | 8.13 | 4,067,853 |
| 19 Dec 13 |
8.13000 -0.39 |
8.56 | 8.08 | 8.48 | 5,058,586 |
| 18 Dec 13 |
8.52000 +0.01 |
8.69 | 8.39 | 8.56 | 3,484,584 |
| 17 Dec 13 |
8.51000 -0.22 |
8.82 | 8.45 | 8.64 | 4,507,659 |
| 16 Dec 13 |
8.73000 +0.18 |
9.04 | 8.61 | 8.61 | 11,843,702 |
| 13 Dec 13 |
8.55000 -0.04 |
8.64 | 8.43 | 8.55 | 2,691,974 |
| 12 Dec 13 |
8.59000 -0.15 |
8.79 | 8.55 | 8.71 | 4,869,351 |
| 11 Dec 13 |
8.74000 +0.13 |
8.80 | 8.37 | 8.61 | 7,404,087 |
| 10 Dec 13 |
8.61000 -0.12 |
8.76 | 8.57 | 8.73 | 4,402,327 |
| 09 Dec 13 |
8.73000 +0.26 |
8.75 | 8.48 | 8.48 | 5,795,264 |
| 06 Dec 13 |
8.47000 -0.11 |
8.59 | 8.45 | 8.53 | 2,795,576 |
| 05 Dec 13 |
8.58000 +0.01 |
8.70 | 8.40 | 8.57 | 5,984,736 |
| 04 Dec 13 |
8.57000 +0.07 |
8.77 | 8.46 | 8.46 | 7,191,558 |
| 03 Dec 13 |
8.50000 +0.20 |
8.56 | 8.02 | 8.03 | 5,317,359 |
| 02 Dec 13 |
8.30000 -0.92 |
9.05 | 8.30 | 9.00 | 11,649,025 |
| 29 Nov 13 |
9.22000 -0.01 |
9.27 | 9.07 | 9.11 | 8,483,902 |
| 28 Nov 13 |
9.23000 -0.01 |
9.56 | 9.15 | 9.24 | 12,558,981 |
| 27 Nov 13 |
9.24000 +0.05 |
9.30 | 9.04 | 9.19 | 7,634,647 |
| 26 Nov 13 |
9.19000 -0.07 |
9.35 | 9.07 | 9.25 | 8,039,316 |
| 25 Nov 13 |
9.26000 -0.15 |
9.41 | 9.04 | 9.31 | 10,305,037 |
| 22 Nov 13 |
9.41000 -0.36 |
9.75 | 9.25 | 9.60 | 14,861,331 |
| 21 Nov 13 |
9.77000 +0.43 |
10.15 | 9.15 | 9.30 | 25,633,276 |
| 20 Nov 13 |
9.34000 -0.01 |
9.75 | 9.11 | 9.20 | 16,678,342 |
| 19 Nov 13 |
9.35000 +0.21 |
9.54 | 8.96 | 9.14 | 23,818,316 |
| 18 Nov 13 |
9.14000 +0.83 |
9.14 | 8.28 | 8.30 | 19,441,358 |
| 15 Nov 13 |
8.31000 +0.11 |
8.43 | 7.98 | 8.00 | 10,302,085 |
| 14 Nov 13 |
8.20000 -0.25 |
8.75 | 8.00 | 8.27 | 10,998,014 |
| 13 Nov 13 |
8.45000 -0.13 |
9.24 | 7.83 | 7.83 | 15,634,983 |
| 04 Nov 13 |
8.58000 +0.10 |
8.77 | 8.37 | 8.45 | 5,979,508 |
| 01 Nov 13 |
8.48000 -0.35 |
8.73 | 8.23 | 8.50 | 9,427,154 |
| 31 Oct 13 |
8.83000 -0.62 |
9.80 | 8.81 | 9.24 | 14,274,869 |
| 30 Oct 13 |
9.45000 +0.04 |
9.89 | 9.02 | 9.10 | 20,230,208 |
| 29 Oct 13 |
9.41000 +0.57 |
9.49 | 8.20 | 8.73 | 19,789,988 |
| 28 Oct 13 |
8.84000 +0.48 |
9.00 | 8.56 | 8.58 | 12,028,901 |
| 25 Oct 13 |
8.36000 -0.21 |
8.69 | 8.06 | 8.57 | 6,893,181 |
| 24 Oct 13 |
8.57000 +0.08 |
8.60 | 8.28 | 8.51 | 5,983,794 |
| 23 Oct 13 |
8.49000 -0.72 |
9.13 | 8.30 | 9.00 | 12,409,989 |
| 22 Oct 13 |
9.21000 -0.17 |
9.78 | 9.05 | 9.35 | 17,458,422 |
| 21 Oct 13 |
9.38000 +0.43 |
9.50 | 8.73 | 8.93 | 16,494,369 |
| 18 Oct 13 |
8.95000 -0.23 |
9.18 | 8.57 | 8.81 | 11,620,804 |
| 17 Oct 13 |
9.18000 +0.28 |
9.46 | 8.62 | 9.07 | 21,314,842 |
| 16 Oct 13 |
8.90000 -0.97 |
9.55 | 8.88 | 9.51 | 22,736,540 |
| 15 Oct 13 |
9.87000 +0.24 |
10.35 | 9.63 | 10.00 | 34,487,752 |
| 14 Oct 13 |
9.63000 +0.88 |
9.63 | 8.60 | 8.63 | 16,432,705 |
| 11 Oct 13 |
8.75000 -0.11 |
9.22 | 8.47 | 8.51 | 25,019,448 |
| 10 Oct 13 |
8.86000 +0.81 |
8.86 | 7.90 | 8.29 | 33,302,868 |
| 09 Oct 13 |
8.05000 +0.73 |
8.05 | 7.13 | 7.19 | 24,150,548 |
| 08 Oct 13 |
7.32000 +0.16 |
7.78 | 7.03 | 7.14 | 14,366,456 |
| 30 Sep 13 |
7.16000 +0.34 |
7.24 | 6.71 | 6.75 | 9,970,040 |
| 27 Sep 13 |
6.82000 -0.69 |
7.35 | 6.76 | 7.29 | 13,611,954 |
| 26 Sep 13 |
7.51000 +0.08 |
7.80 | 7.10 | 7.65 | 24,590,364 |
| 25 Sep 13 |
7.43000 +0.52 |
7.60 | 6.81 | 6.90 | 23,679,682 |
| 24 Sep 13 |
6.91000 -0.02 |
7.00 | 6.77 | 6.99 | 7,539,748 |
| 23 Sep 13 |
6.93000 +0.16 |
7.02 | 6.76 | 6.81 | 7,238,417 |
| 18 Sep 13 |
6.77000 +0.07 |
6.79 | 6.56 | 6.70 | 6,411,028 |
| 17 Sep 13 |
6.70000 -0.26 |
7.12 | 6.56 | 6.91 | 10,121,354 |
| 16 Sep 13 |
6.96000 -0.13 |
7.19 | 6.91 | 7.06 | 7,388,724 |
| 13 Sep 13 |
7.09000 -0.19 |
7.49 | 7.05 | 7.25 | 10,145,250 |
| 12 Sep 13 |
7.28000 -0.25 |
7.50 | 7.02 | 7.20 | 14,883,640 |
| 11 Sep 13 |
7.53000 +0.27 |
7.99 | 6.82 | 7.15 | 31,482,760 |
| 10 Sep 13 |
7.26000 +0.27 |
7.58 | 6.84 | 6.90 | 23,217,086 |
| 09 Sep 13 |
6.99000 +0.10 |
7.15 | 6.86 | 6.92 | 14,820,449 |
| 06 Sep 13 |
6.89000 -0.12 |
7.19 | 6.84 | 6.89 | 16,136,773 |
| 05 Sep 13 |
7.01000 -0.29 |
7.13 | 6.79 | 6.96 | 18,883,084 |
| 04 Sep 13 |
7.30000 +0.25 |
7.49 | 6.79 | 7.40 | 32,664,816 |
| 03 Sep 13 |
7.05000 +0.64 |
7.05 | 6.41 | 6.75 | 26,650,408 |
| 09 Aug 13 |
6.41000 +0.58 |
6.41 | 5.91 | 6.00 | 12,625,304 |
| 08 Aug 13 |
5.83000 +0.53 |
5.83 | 5.23 | 5.27 | 9,961,102 |
| 07 Aug 13 |
5.30000 +0.04 |
5.31 | 5.16 | 5.22 | 3,389,359 |
| 06 Aug 13 |
5.26000 +0.00 |
5.30 | 5.15 | 5.21 | 5,082,138 |
| 05 Aug 13 |
5.26000 +0.23 |
5.39 | 5.02 | 5.06 | 7,296,812 |
| 02 Aug 13 |
5.03000 +0.13 |
5.03 | 4.89 | 4.91 | 2,257,517 |
| 01 Aug 13 |
4.90000 +0.09 |
4.95 | 4.75 | 4.75 | 1,886,788 |
| 31 Jul 13 |
4.81000 +0.00 |
4.85 | 4.76 | 4.85 | 1,185,612 |
| 30 Jul 13 |
4.81000 +0.00 |
4.86 | 4.71 | 4.77 | 1,132,570 |
| 29 Jul 13 |
4.81000 -0.16 |
4.97 | 4.79 | 4.97 | 1,423,418 |
| 26 Jul 13 |
4.97000 -0.05 |
5.04 | 4.92 | 5.01 | 1,504,658 |
| 25 Jul 13 |
5.02000 -0.01 |
5.10 | 4.92 | 5.00 | 2,428,206 |
| 24 Jul 13 |
5.03000 +0.06 |
5.08 | 4.93 | 4.95 | 3,360,783 |
| 23 Jul 13 |
4.97000 +0.10 |
5.00 | 4.81 | 4.84 | 1,598,465 |
| 22 Jul 13 |
4.87000 +0.00 |
4.89 | 4.75 | 4.77 | 1,444,823 |
| 19 Jul 13 |
4.87000 -0.11 |
5.08 | 4.85 | 5.00 | 1,531,269 |
| 18 Jul 13 |
4.98000 +0.02 |
5.01 | 4.90 | 4.95 | 1,243,428 |
| 17 Jul 13 |
4.96000 -0.10 |
5.10 | 4.94 | 5.06 | 1,614,190 |
| 16 Jul 13 |
5.06000 +0.00 |
5.09 | 4.98 | 5.07 | 1,847,980 |
| 15 Jul 13 |
5.06000 +0.10 |
5.08 | 4.92 | 4.96 | 1,919,168 |
| 12 Jul 13 |
4.96000 -0.04 |
5.10 | 4.94 | 4.94 | 3,201,486 |
| 11 Jul 13 |
5.00000 +0.16 |
5.04 | 4.77 | 4.82 | 4,341,067 |
| 10 Jul 13 |
4.84000 +0.21 |
4.85 | 4.61 | 4.64 | 2,611,971 |
| 09 Jul 13 |
4.63000 -0.02 |
4.70 | 4.59 | 4.59 | 1,017,253 |
| 08 Jul 13 |
4.65000 -0.27 |
4.88 | 4.62 | 4.88 | 1,868,583 |
| 05 Jul 13 |
4.92000 +0.08 |
4.96 | 4.83 | 4.85 | 2,530,732 |
| 04 Jul 13 |
4.84000 +0.08 |
4.95 | 4.73 | 4.76 | 2,986,180 |
| 03 Jul 13 |
4.76000 -0.07 |
4.79 | 4.65 | 4.79 | 2,196,940 |
| 02 Jul 13 |
4.83000 +0.09 |
4.84 | 4.72 | 4.75 | 2,270,397 |
| 01 Jul 13 |
4.74000 +0.01 |
4.78 | 4.64 | 4.71 | 1,579,197 |
| 28 Jun 13 |
4.73000 -0.02 |
4.81 | 4.62 | 4.65 | 1,511,953 |
| 27 Jun 13 |
4.75000 -0.07 |
4.86 | 4.67 | 4.82 | 2,743,644 |
| 26 Jun 13 |
4.82000 +0.01 |
4.85 | 4.67 | 4.77 | 1,845,929 |
| 25 Jun 13 |
4.81000 -0.18 |
4.99 | 4.49 | 4.99 | 3,733,944 |
| 24 Jun 13 |
4.99000 -0.55 |
5.51 | 4.99 | 5.51 | 3,890,553 |
| 21 Jun 13 |
5.54000 -0.02 |
5.57 | 5.33 | 5.50 | 1,909,830 |
| 20 Jun 13 |
5.56000 -0.16 |
5.70 | 5.54 | 5.69 | 2,052,506 |
| 19 Jun 13 |
5.72000 -0.11 |
5.79 | 5.63 | 5.79 | 1,399,809 |
| 18 Jun 13 |
5.83000 +0.08 |
5.93 | 5.72 | 5.75 | 1,983,490 |
| 17 Jun 13 |
5.75000 +0.05 |
5.80 | 5.68 | 5.70 | 1,551,859 |
| 14 Jun 13 |
5.70000 +0.05 |
5.72 | 5.60 | 5.66 | 1,182,991 |
| 13 Jun 13 |
5.65000 -0.16 |
5.75 | 5.50 | 5.75 | 2,135,329 |
| 07 Jun 13 |
5.81000 -0.20 |
6.06 | 5.68 | 6.05 | 3,444,975 |
| 06 Jun 13 |
6.01000 -0.16 |
6.22 | 5.98 | 6.13 | 3,304,053 |
| 05 Jun 13 |
6.17000 +0.00 |
6.24 | 6.10 | 6.14 | 3,391,832 |
| 04 Jun 13 |
6.17000 -0.13 |
6.29 | 6.10 | 6.25 | 4,135,455 |
| 03 Jun 13 |
6.30000 +0.11 |
6.34 | 6.15 | 6.20 | 4,603,760 |
| 31 May 13 |
6.19000 -0.15 |
6.34 | 6.16 | 6.33 | 3,329,066 |
| 30 May 13 |
6.34000 +0.08 |
6.35 | 6.14 | 6.26 | 5,949,908 |
| 29 May 13 |
6.26000 -0.13 |
6.47 | 6.23 | 6.33 | 9,703,679 |
| 28 May 13 |
6.39000 +0.12 |
6.45 | 6.17 | 6.26 | 9,198,910 |
| 27 May 13 |
6.27000 +0.30 |
6.30 | 5.91 | 5.93 | 10,127,827 |
| 24 May 13 |
5.97000 -0.01 |
6.00 | 5.85 | 5.96 | 3,396,165 |
| 23 May 13 |
5.98000 -0.10 |
6.05 | 5.95 | 6.05 | 3,543,627 |
| 22 May 13 |
6.08000 +0.06 |
6.12 | 5.96 | 6.03 | 4,814,014 |
| 21 May 13 |
6.02000 +0.01 |
6.04 | 5.95 | 6.01 | 4,319,199 |
| 20 May 13 |
6.01000 +0.14 |
6.05 | 5.87 | 5.88 | 5,473,725 |
| 17 May 13 |
5.87000 +0.01 |
5.91 | 5.82 | 5.86 | 3,563,506 |
| 16 May 13 |
5.86000 +0.01 |
5.88 | 5.75 | 5.86 | 2,904,044 |
| 15 May 13 |
5.85000 +0.03 |
5.85 | 5.77 | 5.84 | 1,818,505 |
| 14 May 13 |
5.82000 -0.08 |
5.91 | 5.77 | 5.90 | 2,002,268 |
| 13 May 13 |
5.90000 +0.00 |
5.92 | 5.78 | 5.87 | 3,428,411 |
| 10 May 13 |
5.90000 +0.16 |
6.02 | 5.64 | 5.72 | 5,047,376 |
| 09 May 13 |
5.74000 +0.03 |
5.76 | 5.64 | 5.71 | 2,949,430 |
| 08 May 13 |
5.71000 -0.05 |
5.82 | 5.65 | 5.74 | 2,698,715 |
| 07 May 13 |
5.76000 -0.01 |
5.95 | 5.75 | 5.95 | 2,344,994 |
| 06 May 13 |
5.77000 +0.10 |
5.80 | 5.61 | 5.67 | 2,125,945 |
| 03 May 13 |
5.67000 +0.13 |
5.69 | 5.54 | 5.54 | 1,900,918 |
| 02 May 13 |
5.54000 +0.04 |
5.65 | 5.48 | 5.59 | 2,256,419 |
| 26 Apr 13 |
5.50000 -0.23 |
5.78 | 5.49 | 5.78 | 4,733,533 |
| 25 Apr 13 |
5.73000 -0.36 |
6.17 | 5.71 | 6.08 | 5,864,212 |
| 24 Apr 13 |
6.09000 +0.05 |
6.15 | 6.00 | 6.04 | 2,803,465 |
| 23 Apr 13 |
6.04000 -0.24 |
6.31 | 6.00 | 6.30 | 3,655,104 |
| 22 Apr 13 |
6.28000 -0.15 |
6.40 | 6.11 | 6.40 | 5,047,211 |
| 19 Apr 13 |
6.43000 +0.07 |
6.49 | 6.25 | 6.30 | 8,788,918 |
| 18 Apr 13 |
6.36000 +0.21 |
6.68 | 6.05 | 6.05 | 12,464,345 |
| 17 Apr 13 |
6.15000 -0.01 |
6.27 | 6.08 | 6.18 | 2,999,749 |
| 16 Apr 13 |
6.16000 +0.02 |
6.30 | 5.98 | 6.01 | 6,282,547 |
| 15 Apr 13 |
6.14000 +0.16 |
6.16 | 5.65 | 5.91 | 6,444,217 |
| 12 Apr 13 |
5.98000 -0.11 |
6.23 | 5.90 | 6.05 | 4,397,246 |
| 11 Apr 13 |
6.09000 +0.02 |
6.24 | 5.94 | 5.99 | 6,566,487 |
| 10 Apr 13 |
6.07000 -0.57 |
6.35 | 6.02 | 6.18 | 12,606,874 |
| 01 Apr 13 |
6.64000 +0.01 |
6.80 | 6.57 | 6.64 | 4,076,502 |
| 29 Mar 13 |
6.63000 +0.10 |
6.77 | 6.56 | 6.58 | 4,233,692 |
| 28 Mar 13 |
6.53000 -0.14 |
6.64 | 6.44 | 6.64 | 4,003,726 |
| 27 Mar 13 |
6.67000 -0.05 |
6.80 | 6.59 | 6.71 | 3,596,452 |
| 26 Mar 13 |
6.72000 -0.01 |
6.80 | 6.55 | 6.69 | 4,192,368 |
| 25 Mar 13 |
6.73000 +0.31 |
6.73 | 6.40 | 6.40 | 4,434,222 |
| 22 Mar 13 |
6.42000 +0.17 |
6.56 | 6.22 | 6.25 | 4,683,223 |
| 21 Mar 13 |
6.25000 +0.14 |
6.28 | 6.07 | 6.11 | 3,416,757 |
| 20 Mar 13 |
6.11000 +0.04 |
6.13 | 6.04 | 6.08 | 2,849,085 |
| 19 Mar 13 |
6.07000 +0.14 |
6.10 | 5.89 | 5.89 | 2,890,026 |
| 18 Mar 13 |
5.93000 +0.05 |
5.99 | 5.83 | 5.84 | 1,757,400 |
| 15 Mar 13 |
5.88000 -0.03 |
6.02 | 5.87 | 5.89 | 2,072,733 |
| 14 Mar 13 |
5.91000 +0.11 |
5.96 | 5.72 | 5.80 | 2,049,282 |
| 13 Mar 13 |
5.80000 +0.05 |
5.82 | 5.69 | 5.71 | 2,155,501 |
| 12 Mar 13 |
5.75000 -0.29 |
6.07 | 5.74 | 6.06 | 4,194,989 |
| 11 Mar 13 |
6.04000 -0.01 |
6.15 | 5.97 | 6.02 | 2,018,469 |
| 08 Mar 13 |
6.05000 +0.08 |
6.15 | 5.99 | 6.00 | 3,144,882 |
| 07 Mar 13 |
5.97000 -0.23 |
6.27 | 5.90 | 6.27 | 4,993,537 |
| 06 Mar 13 |
6.20000 +0.30 |
6.20 | 5.90 | 5.96 | 4,461,985 |
| 05 Mar 13 |
5.90000 +0.15 |
5.96 | 5.75 | 5.75 | 2,755,291 |
| 04 Mar 13 |
5.75000 -0.15 |
5.97 | 5.67 | 5.89 | 3,494,538 |
| 01 Mar 13 |
5.90000 +0.23 |
5.95 | 5.71 | 5.77 | 4,211,410 |
| 28 Feb 13 |
5.67000 +0.09 |
5.69 | 5.56 | 5.58 | 2,054,611 |
| 27 Feb 13 |
5.58000 +0.02 |
5.63 | 5.53 | 5.60 | 1,708,636 |
| 26 Feb 13 |
5.56000 -0.03 |
5.75 | 5.55 | 5.60 | 2,539,686 |
| 25 Feb 13 |
5.59000 +0.04 |
5.62 | 5.52 | 5.56 | 1,534,139 |
| 22 Feb 13 |
5.55000 +0.05 |
5.63 | 5.50 | 5.55 | 2,302,091 |
| 21 Feb 13 |
5.50000 -0.28 |
5.75 | 5.49 | 5.75 | 3,907,370 |
| 20 Feb 13 |
5.78000 +0.01 |
5.78 | 5.69 | 5.77 | 2,232,971 |
| 19 Feb 13 |
5.77000 -0.12 |
5.90 | 5.72 | 5.89 | 2,731,105 |
| 18 Feb 13 |
5.89000 +0.04 |
5.92 | 5.85 | 5.85 | 2,028,031 |
| 08 Feb 13 |
5.85000 -0.11 |
5.96 | 5.80 | 5.95 | 3,178,745 |
| 07 Feb 13 |
5.96000 +0.06 |
5.99 | 5.87 | 5.90 | 2,752,598 |
| 06 Feb 13 |
5.90000 +0.07 |
5.94 | 5.80 | 5.82 | 2,574,354 |
| 05 Feb 13 |
5.83000 -0.04 |
5.87 | 5.75 | 5.81 | 2,592,584 |
| 04 Feb 13 |
5.87000 -0.11 |
6.00 | 5.76 | 5.96 | 3,162,497 |
| 01 Feb 13 |
5.98000 +0.12 |
6.02 | 5.86 | 5.90 | 4,121,667 |
| 31 Jan 13 |
5.86000 +0.01 |
5.93 | 5.80 | 5.83 | 2,123,758 |
| 30 Jan 13 |
5.85000 -0.20 |
6.11 | 5.84 | 6.11 | 4,343,505 |
| 29 Jan 13 |
6.05000 +0.13 |
6.08 | 5.89 | 5.95 | 2,806,228 |
| 28 Jan 13 |
5.92000 +0.03 |
6.11 | 5.89 | 5.89 | 3,290,660 |
| 25 Jan 13 |
5.89000 +0.28 |
5.89 | 5.64 | 5.65 | 3,077,263 |
| 24 Jan 13 |
5.61000 -0.09 |
5.82 | 5.55 | 5.67 | 3,061,335 |
| 23 Jan 13 |
5.70000 -0.18 |
5.89 | 5.59 | 5.88 | 4,226,360 |
| 22 Jan 13 |
5.88000 -0.04 |
6.03 | 5.75 | 5.96 | 4,688,133 |
| 21 Jan 13 |
5.92000 +0.28 |
5.92 | 5.62 | 5.64 | 4,769,461 |
| 18 Jan 13 |
5.64000 +0.10 |
5.65 | 5.53 | 5.54 | 1,959,341 |
| 17 Jan 13 |
5.54000 -0.04 |
5.67 | 5.52 | 5.60 | 2,058,478 |
| 16 Jan 13 |
5.58000 +0.06 |
5.68 | 5.48 | 5.51 | 2,672,713 |
| 15 Jan 13 |
5.52000 +0.07 |
5.58 | 5.43 | 5.46 | 2,876,683 |
| 14 Jan 13 |
5.45000 +0.08 |
5.48 | 5.34 | 5.36 | 2,727,072 |
| 11 Jan 13 |
5.37000 -0.02 |
5.42 | 5.34 | 5.39 | 2,725,170 |
| 10 Jan 13 |
5.39000 +0.05 |
5.44 | 5.27 | 5.34 | 2,481,894 |
| 09 Jan 13 |
5.34000 +0.08 |
5.42 | 5.24 | 5.25 | 2,644,402 |
| 08 Jan 13 |
5.26000 +0.04 |
5.34 | 5.21 | 5.21 | 2,684,980 |
| 07 Jan 13 |
5.22000 +0.04 |
5.25 | 5.12 | 5.13 | 2,065,541 |
| 04 Jan 13 |
5.18000 -0.27 |
5.39 | 5.18 | 5.39 | 2,617,060 |
| 31 Dec 12 |
5.45000 +0.08 |
5.49 | 5.39 | 5.44 | 3,396,618 |
| 28 Dec 12 |
5.37000 +0.07 |
5.38 | 5.23 | 5.32 | 2,837,046 |
| 27 Dec 12 |
5.30000 +0.04 |
5.43 | 5.23 | 5.28 | 4,479,474 |
| 26 Dec 12 |
5.26000 -0.02 |
5.30 | 5.16 | 5.27 | 4,267,949 |
| 25 Dec 12 |
5.28000 +0.07 |
5.30 | 5.15 | 5.18 | 3,390,257 |
| 24 Dec 12 |
5.21000 -0.17 |
5.38 | 5.15 | 5.35 | 3,686,708 |
| 21 Dec 12 |
5.38000 -0.08 |
5.52 | 5.36 | 5.47 | 3,139,556 |
| 20 Dec 12 |
5.46000 +0.19 |
5.53 | 5.19 | 5.22 | 5,641,962 |
| 19 Dec 12 |
5.27000 +0.05 |
5.36 | 5.20 | 5.20 | 2,790,638 |
| 18 Dec 12 |
5.22000 +0.06 |
5.34 | 5.12 | 5.16 | 3,778,735 |
| 17 Dec 12 |
5.16000 -0.04 |
5.25 | 5.11 | 5.13 | 3,268,232 |
| 14 Dec 12 |
5.20000 +0.16 |
5.21 | 5.00 | 5.04 | 3,303,113 |
| 13 Dec 12 |
5.04000 +0.04 |
5.18 | 4.95 | 4.99 | 3,006,392 |
| 12 Dec 12 |
5.00000 +0.03 |
5.04 | 4.84 | 4.97 | 2,221,357 |
| 11 Dec 12 |
4.97000 -0.01 |
5.10 | 4.91 | 4.95 | 2,385,449 |
| 10 Dec 12 |
4.98000 +0.08 |
5.02 | 4.81 | 4.88 | 2,728,104 |
| 07 Dec 12 |
4.90000 +0.21 |
4.91 | 4.69 | 4.69 | 3,437,996 |
| 06 Dec 12 |
4.69000 -0.03 |
4.76 | 4.68 | 4.68 | 1,372,944 |
| 05 Dec 12 |
4.72000 +0.16 |
4.79 | 4.67 | 4.78 | 4,611,492 |
| 04 Dec 12 |
4.56000 +0.22 |
4.56 | 4.56 | 4.56 | 796,492 |
| 03 Dec 12 |
4.34000 -0.21 |
4.52 | 4.34 | 4.40 | 1,308,554 |
| 30 Nov 12 |
4.55000 +0.10 |
4.56 | 4.40 | 4.46 | 1,242,311 |
| 29 Nov 12 |
4.45000 -0.16 |
4.64 | 4.43 | 4.61 | 1,938,776 |
| 28 Nov 12 |
4.61000 -0.24 |
4.84 | 4.61 | 4.84 | 2,485,018 |
| 27 Nov 12 |
4.85000 -0.25 |
5.13 | 4.85 | 5.13 | 2,412,218 |
| 26 Nov 12 |
5.10000 -0.14 |
5.29 | 5.08 | 5.25 | 1,710,726 |
| 23 Nov 12 |
5.24000 -0.02 |
5.31 | 5.22 | 5.22 | 1,551,110 |
| 22 Nov 12 |
5.26000 +0.02 |
5.35 | 5.18 | 5.24 | 2,239,392 |
| 21 Nov 12 |
5.24000 +0.07 |
5.27 | 5.12 | 5.15 | 1,592,171 |
| 20 Nov 12 |
5.17000 +0.00 |
5.30 | 5.12 | 5.24 | 1,556,609 |
| 19 Nov 12 |
5.17000 +0.09 |
5.19 | 5.03 | 5.12 | 1,553,475 |
| 16 Nov 12 |
5.08000 -0.05 |
5.16 | 5.02 | 5.08 | 1,545,633 |
| 15 Nov 12 |
5.13000 -0.22 |
5.29 | 5.10 | 5.29 | 2,060,250 |
| 14 Nov 12 |
5.35000 +0.15 |
5.46 | 5.20 | 5.23 | 2,714,419 |
| 13 Nov 12 |
5.20000 -0.16 |
5.33 | 5.18 | 5.29 | 2,221,587 |
| 12 Nov 12 |
5.36000 -0.01 |
5.41 | 5.27 | 5.36 | 1,966,297 |
| 09 Nov 12 |
5.37000 +0.05 |
5.47 | 5.20 | 5.20 | 3,491,895 |
| 08 Nov 12 |
5.32000 -0.28 |
5.60 | 5.32 | 5.54 | 4,282,802 |
| 07 Nov 12 |
5.60000 -0.05 |
5.78 | 5.53 | 5.62 | 3,688,833 |
| 06 Nov 12 |
5.65000 -0.13 |
5.89 | 5.56 | 5.88 | 6,128,965 |
| 05 Nov 12 |
5.78000 +0.28 |
5.78 | 5.41 | 5.48 | 7,005,764 |
| 02 Nov 12 |
5.50000 +0.18 |
5.58 | 5.33 | 5.33 | 6,208,880 |
| 01 Nov 12 |
5.32000 +0.08 |
5.35 | 5.21 | 5.24 | 3,258,110 |
| 31 Oct 12 |
5.24000 -0.11 |
5.39 | 5.19 | 5.35 | 3,149,488 |
| 30 Oct 12 |
5.35000 -0.02 |
5.51 | 5.32 | 5.36 | 3,080,312 |
| 29 Oct 12 |
5.37000 +0.03 |
5.41 | 5.16 | 5.34 | 3,411,209 |
| 26 Oct 12 |
5.34000 -0.28 |
5.67 | 5.34 | 5.55 | 7,345,103 |
| 25 Oct 12 |
5.62000 -0.27 |
6.06 | 5.60 | 5.94 | 11,639,018 |
| 24 Oct 12 |
5.89000 +0.28 |
5.89 | 5.80 | 5.89 | 7,835,051 |
| 23 Oct 12 |
5.61000 +0.27 |
5.61 | 5.61 | 5.61 | 402,691 |
| 22 Oct 12 |
5.34000 +0.25 |
5.34 | 5.34 | 5.34 | 363,212 |
| 13 Sep 12 |
5.09000 +0.00 |
5.29 | 5.06 | 5.11 | 4,623,717 |
| 12 Sep 12 |
5.09000 +0.03 |
5.15 | 5.05 | 5.06 | 4,228,593 |
| 11 Sep 12 |
5.06000 -0.01 |
5.12 | 4.96 | 5.04 | 3,260,065 |
| 10 Sep 12 |
5.07000 +0.00 |
5.20 | 4.90 | 5.07 | 5,007,913 |
| 07 Sep 12 |
5.07000 +0.11 |
5.15 | 4.94 | 4.97 | 6,331,291 |
| 06 Sep 12 |
4.96000 +0.06 |
5.04 | 4.85 | 4.92 | 3,592,995 |
| 05 Sep 12 |
4.90000 -0.03 |
5.01 | 4.81 | 4.90 | 3,679,902 |
| 04 Sep 12 |
4.93000 +0.13 |
5.04 | 4.80 | 4.81 | 6,714,876 |
| 03 Sep 12 |
4.80000 +0.09 |
4.85 | 4.70 | 4.85 | 3,211,957 |
| 31 Aug 12 |
4.71000 +0.12 |
4.77 | 4.54 | 4.54 | 2,604,869 |
| 30 Aug 12 |
4.59000 -0.19 |
4.77 | 4.54 | 4.76 | 3,766,305 |
| 29 Aug 12 |
4.78000 +0.09 |
4.87 | 4.68 | 4.71 | 4,763,913 |
| 28 Aug 12 |
4.69000 +0.01 |
4.79 | 4.60 | 4.60 | 2,949,119 |
| 27 Aug 12 |
4.68000 -0.15 |
4.81 | 4.59 | 4.67 | 4,398,749 |
| 24 Aug 12 |
4.83000 -0.25 |
5.05 | 4.83 | 5.00 | 8,566,746 |
| 23 Aug 12 |
5.08000 +0.24 |
5.08 | 4.83 | 4.88 | 6,832,700 |
| 22 Aug 12 |
4.84000 +0.12 |
4.92 | 4.71 | 4.72 | 6,188,027 |
| 21 Aug 12 |
4.72000 +0.01 |
4.75 | 4.67 | 4.72 | 3,675,545 |
| 20 Aug 12 |
4.71000 +0.21 |
4.73 | 4.40 | 4.49 | 5,709,653 |
| 17 Aug 12 |
4.50000 +0.04 |
4.55 | 4.40 | 4.43 | 2,916,494 |
| 16 Aug 12 |
4.46000 -0.04 |
4.52 | 4.29 | 4.44 | 3,233,290 |
| 15 Aug 12 |
4.50000 -0.01 |
4.67 | 4.48 | 4.56 | 4,741,476 |
| 14 Aug 12 |
4.51000 -0.15 |
4.69 | 4.43 | 4.66 | 5,308,599 |
| 13 Aug 12 |
4.66000 -0.06 |
4.82 | 4.64 | 4.69 | 4,353,005 |
| 10 Aug 12 |
4.72000 -0.02 |
4.77 | 4.65 | 4.71 | 3,037,765 |
| 09 Aug 12 |
4.74000 +0.03 |
4.82 | 4.65 | 4.74 | 3,877,771 |
| 08 Aug 12 |
4.71000 +0.04 |
4.87 | 4.64 | 4.64 | 5,796,850 |
| 07 Aug 12 |
4.67000 +0.13 |
4.75 | 4.51 | 4.54 | 7,444,870 |
| 06 Aug 12 |
4.54000 +0.04 |
4.57 | 4.39 | 4.42 | 6,156,220 |
| 03 Aug 12 |
4.50000 -0.10 |
4.58 | 4.37 | 4.48 | 9,986,570 |
| 02 Aug 12 |
4.60000 -0.24 |
4.84 | 4.60 | 4.61 | 4,475,176 |
| 01 Aug 12 |
4.84000 -0.25 |
4.84 | 4.84 | 4.84 | 1,131,100 |
| 31 Jul 12 |
5.09000 -0.27 |
5.09 | 5.09 | 5.09 | 91,300 |
| 30 Jul 12 |
5.36000 -0.28 |
5.36 | 5.36 | 5.36 | 337,400 |
| 27 Jul 12 |
5.64000 +0.06 |
5.68 | 5.54 | 5.59 | 1,255,578 |
| 26 Jul 12 |
5.58000 +0.02 |
5.64 | 5.52 | 5.60 | 833,097 |
| 25 Jul 12 |
5.56000 -0.12 |
5.67 | 5.51 | 5.66 | 1,284,255 |
| 24 Jul 12 |
5.68000 +0.05 |
5.71 | 5.53 | 5.56 | 1,417,510 |
| 23 Jul 12 |
5.63000 +0.01 |
5.80 | 5.46 | 5.59 | 1,572,032 |
| 20 Jul 12 |
5.62000 -0.07 |
5.72 | 5.61 | 5.62 | 1,137,006 |
| 19 Jul 12 |
5.69000 +0.12 |
5.74 | 5.53 | 5.56 | 1,634,055 |
| 18 Jul 12 |
5.57000 +0.04 |
5.58 | 5.41 | 5.50 | 1,362,843 |
| 17 Jul 12 |
5.53000 -0.07 |
5.58 | 5.36 | 5.58 | 1,886,537 |
| 16 Jul 12 |
5.60000 -0.25 |
5.84 | 5.56 | 5.77 | 1,538,770 |
| 13 Jul 12 |
5.85000 +0.03 |
5.86 | 5.75 | 5.82 | 1,368,749 |
| 12 Jul 12 |
5.82000 +0.01 |
5.86 | 5.73 | 5.78 | 1,357,174 |
| 11 Jul 12 |
5.81000 +0.19 |
5.81 | 5.64 | 5.69 | 2,158,962 |
| 10 Jul 12 |
5.62000 +0.00 |
5.69 | 5.49 | 5.53 | 905,501 |
| 09 Jul 12 |
5.62000 -0.15 |
5.76 | 5.59 | 5.76 | 1,678,161 |
| 06 Jul 12 |
5.77000 +0.17 |
5.81 | 5.55 | 5.61 | 1,970,732 |
| 05 Jul 12 |
5.60000 -0.26 |
5.85 | 5.59 | 5.80 | 1,825,948 |
| 04 Jul 12 |
5.86000 -0.05 |
5.94 | 5.82 | 5.89 | 1,448,689 |
| 03 Jul 12 |
5.91000 -0.08 |
6.04 | 5.90 | 6.00 | 1,744,700 |
| 02 Jul 12 |
5.99000 +0.29 |
5.99 | 5.71 | 5.80 | 3,102,911 |
| 29 Jun 12 |
5.70000 -0.06 |
5.75 | 5.60 | 5.74 | 2,276,381 |
| 28 Jun 12 |
5.76000 -0.14 |
5.97 | 5.75 | 5.87 | 1,607,414 |
| 27 Jun 12 |
5.90000 -0.14 |
6.06 | 5.86 | 6.06 | 1,879,457 |
| 26 Jun 12 |
6.04000 +0.01 |
6.12 | 5.94 | 6.03 | 1,863,137 |
| 25 Jun 12 |
6.03000 -0.25 |
6.36 | 5.97 | 6.28 | 2,735,409 |
| 21 Jun 12 |
6.28000 -0.24 |
6.50 | 6.24 | 6.49 | 2,124,497 |
| 20 Jun 12 |
6.52000 -0.07 |
6.64 | 6.42 | 6.61 | 3,156,446 |
| 19 Jun 12 |
6.59000 +0.07 |
6.65 | 6.50 | 6.51 | 3,209,428 |
| 18 Jun 12 |
6.52000 -0.01 |
6.60 | 6.41 | 6.50 | 2,957,027 |
| 15 Jun 12 |
6.53000 +0.16 |
6.68 | 6.37 | 6.45 | 4,097,041 |
| 13 Jun 12 |
6.37000 +0.05 |
6.48 | 6.28 | 6.35 | 2,144,269 |
| 12 Jun 12 |
6.32000 +0.01 |
6.35 | 6.19 | 6.30 | 1,771,858 |
| 11 Jun 12 |
6.31000 +0.03 |
6.33 | 6.19 | 6.25 | 1,824,160 |
| 08 Jun 12 |
6.28000 -0.14 |
6.48 | 6.21 | 6.47 | 3,484,385 |
| 07 Jun 12 |
6.42000 -0.09 |
6.63 | 6.41 | 6.63 | 3,667,906 |
| 06 Jun 12 |
6.51000 +0.21 |
6.53 | 6.25 | 6.35 | 4,632,566 |
| 05 Jun 12 |
6.30000 +0.05 |
6.35 | 6.15 | 6.27 | 3,199,416 |
| 04 Jun 12 |
6.25000 -0.26 |
6.50 | 6.18 | 6.40 | 3,746,230 |
| 01 Jun 12 |
6.51000 -0.05 |
6.58 | 6.42 | 6.51 | 4,047,120 |
| 31 May 12 |
6.56000 +0.18 |
6.66 | 6.35 | 6.40 | 9,741,887 |
| 30 May 12 |
6.38000 +0.08 |
6.58 | 6.30 | 6.58 | 12,153,544 |
| 29 May 12 |
6.30000 +0.30 |
6.30 | 6.30 | 6.30 | 1,382,470 |
| 28 May 12 |
6.00000 +0.29 |
6.00 | 5.75 | 5.81 | 3,788,157 |
| 25 May 12 |
5.71000 -0.27 |
6.01 | 5.70 | 5.95 | 6,020,334 |
| 24 May 12 |
5.98000 -0.11 |
6.06 | 5.95 | 6.03 | 3,860,590 |
| 23 May 12 |
6.09000 -0.14 |
6.22 | 5.98 | 6.19 | 5,216,567 |
| 22 May 12 |
6.23000 -0.15 |
6.30 | 6.09 | 6.18 | 5,028,417 |
| 18 May 12 |
6.38000 +0.15 |
6.46 | 6.06 | 6.18 | 8,656,375 |
| 17 May 12 |
6.23000 +0.02 |
6.26 | 6.15 | 6.20 | 3,540,633 |
| 16 May 12 |
6.21000 -0.01 |
6.26 | 6.13 | 6.17 | 3,716,723 |
| 15 May 12 |
6.22000 -0.25 |
6.41 | 6.15 | 6.40 | 7,088,516 |
| 14 May 12 |
6.47000 -0.19 |
6.70 | 6.46 | 6.69 | 7,244,277 |
| 11 May 12 |
6.66000 +0.00 |
6.71 | 6.61 | 6.66 | 5,213,211 |
| 10 May 12 |
6.66000 +0.05 |
6.72 | 6.61 | 6.62 | 4,857,021 |
| 09 May 12 |
6.61000 -0.16 |
6.68 | 6.57 | 6.66 | 8,565,857 |
| 08 May 12 |
6.77000 -0.18 |
6.90 | 6.60 | 6.60 | 15,802,545 |
| 07 May 12 |
6.95000 -0.37 |
6.95 | 6.95 | 6.95 | 674,100 |
| 04 May 12 |
7.32000 -0.39 |
7.32 | 7.32 | 7.32 | 505,400 |
| 03 May 12 |
7.71000 -0.41 |
7.71 | 7.71 | 7.71 | 283,600 |
| 27 Apr 12 |
8.12000 -0.25 |
8.26 | 8.05 | 8.26 | 3,946,122 |
| 26 Apr 12 |
8.37000 +0.31 |
8.75 | 8.01 | 8.03 | 7,433,032 |
| 25 Apr 12 |
8.06000 +0.11 |
8.08 | 7.83 | 7.92 | 2,263,579 |
| 24 Apr 12 |
7.95000 -0.18 |
8.24 | 7.70 | 8.05 | 3,805,497 |
| 23 Apr 12 |
8.13000 -0.37 |
8.48 | 8.11 | 8.47 | 4,869,566 |
| 20 Apr 12 |
8.50000 +0.10 |
8.56 | 8.34 | 8.38 | 5,717,182 |
| 19 Apr 12 |
8.40000 +0.00 |
8.48 | 8.23 | 8.40 | 3,691,148 |
| 18 Apr 12 |
8.40000 +0.12 |
8.41 | 8.11 | 8.27 | 5,672,255 |
| 17 Apr 12 |
8.28000 -0.03 |
8.58 | 8.18 | 8.19 | 5,185,464 |
| 16 Apr 12 |
8.31000 +0.04 |
8.34 | 8.07 | 8.20 | 4,439,911 |
| 13 Apr 12 |
8.27000 +0.08 |
8.35 | 8.05 | 8.21 | 4,932,035 |
| 12 Apr 12 |
8.19000 +0.06 |
8.24 | 8.01 | 8.18 | 5,164,104 |
| 11 Apr 12 |
8.13000 -0.12 |
8.20 | 7.96 | 8.08 | 4,468,040 |
| 10 Apr 12 |
8.25000 +0.09 |
8.26 | 7.73 | 7.93 | 5,547,561 |
| 09 Apr 12 |
8.16000 -0.02 |
8.68 | 8.14 | 8.32 | 9,787,969 |
| 06 Apr 12 |
8.18000 +0.74 |
8.18 | 7.62 | 7.65 | 4,854,602 |
| 30 Mar 12 |
7.44000 +0.06 |
7.56 | 7.34 | 7.38 | 1,900,400 |
| 29 Mar 12 |
7.38000 -0.34 |
7.66 | 7.33 | 7.66 | 2,421,154 |
| 28 Mar 12 |
7.72000 -0.45 |
8.19 | 7.70 | 8.15 | 2,847,553 |
| 27 Mar 12 |
8.17000 +0.03 |
8.38 | 8.11 | 8.16 | 2,425,367 |
| 26 Mar 12 |
8.14000 -0.25 |
8.38 | 8.03 | 8.25 | 3,506,472 |
| 23 Mar 12 |
8.39000 -0.25 |
8.61 | 8.36 | 8.61 | 2,665,247 |
| 22 Mar 12 |
8.64000 -0.15 |
8.75 | 8.61 | 8.70 | 2,492,616 |
| 21 Mar 12 |
8.79000 +0.09 |
8.87 | 8.60 | 8.73 | 3,115,915 |
| 20 Mar 12 |
8.70000 -0.38 |
9.00 | 8.68 | 9.00 | 5,056,166 |
| 19 Mar 12 |
9.08000 +0.24 |
9.15 | 8.68 | 8.84 | 4,568,862 |
| 16 Mar 12 |
8.84000 +0.14 |
8.94 | 8.60 | 8.69 | 3,816,013 |
| 15 Mar 12 |
8.70000 -0.34 |
9.09 | 8.30 | 9.00 | 6,471,857 |
| 14 Mar 12 |
9.04000 -0.59 |
9.65 | 9.00 | 9.64 | 8,676,214 |
| 13 Mar 12 |
9.63000 -0.03 |
9.70 | 9.47 | 9.66 | 5,555,354 |
| 12 Mar 12 |
9.66000 -0.15 |
9.81 | 9.57 | 9.81 | 6,022,315 |
| 09 Mar 12 |
9.81000 +0.17 |
9.97 | 9.70 | 9.71 | 5,807,867 |
| 08 Mar 12 |
9.64000 +0.07 |
9.70 | 9.51 | 9.51 | 5,851,229 |
| 07 Mar 12 |
9.57000 -0.29 |
9.86 | 9.38 | 9.66 | 8,094,199 |
| 06 Mar 12 |
9.86000 -0.14 |
10.58 | 9.72 | 10.18 | 16,542,916 |
| 05 Mar 12 |
10.00000 +0.24 |
10.16 | 9.65 | 9.80 | 13,982,156 |
| 02 Mar 12 |
9.76000 +0.31 |
9.86 | 9.36 | 9.43 | 14,051,530 |
| 01 Mar 12 |
9.45000 +0.33 |
9.49 | 9.03 | 9.08 | 9,058,252 |
| 29 Feb 12 |
9.12000 -0.34 |
9.44 | 9.10 | 9.44 | 9,688,265 |
| 28 Feb 12 |
9.46000 +0.47 |
9.69 | 8.95 | 9.00 | 18,656,432 |
| 27 Feb 12 |
8.99000 +0.00 |
9.27 | 8.93 | 8.93 | 11,378,208 |
| 24 Feb 12 |
8.99000 +0.02 |
9.00 | 8.80 | 8.97 | 7,981,937 |
| 23 Feb 12 |
8.97000 +0.03 |
9.07 | 8.81 | 8.90 | 7,630,583 |
| 22 Feb 12 |
8.94000 +0.09 |
8.96 | 8.71 | 8.76 | 7,606,531 |
| 21 Feb 12 |
8.85000 +0.12 |
8.98 | 8.60 | 8.85 | 6,138,152 |
| 20 Feb 12 |
8.73000 +0.10 |
8.90 | 8.67 | 8.81 | 4,997,198 |
| 17 Feb 12 |
8.63000 -0.17 |
8.84 | 8.50 | 8.76 | 4,886,290 |
| 16 Feb 12 |
8.80000 -0.11 |
9.05 | 8.70 | 8.90 | 8,919,204 |
| 15 Feb 12 |
8.91000 +0.13 |
8.92 | 8.66 | 8.78 | 6,770,957 |
| 14 Feb 12 |
8.78000 -0.16 |
8.95 | 8.69 | 8.94 | 5,384,537 |
| 13 Feb 12 |
8.94000 -0.07 |
8.97 | 8.67 | 8.73 | 10,141,324 |
| 10 Feb 12 |
9.01000 +0.47 |
9.27 | 8.31 | 8.44 | 17,004,662 |
| 09 Feb 12 |
8.54000 +0.13 |
8.66 | 8.30 | 8.40 | 11,157,208 |
| 08 Feb 12 |
8.41000 +0.18 |
8.45 | 8.13 | 8.23 | 7,786,306 |
| 07 Feb 12 |
8.23000 -0.31 |
8.42 | 8.17 | 8.41 | 6,392,682 |
| 06 Feb 12 |
8.54000 +0.10 |
8.58 | 8.25 | 8.36 | 11,125,934 |
| 03 Feb 12 |
8.44000 +0.22 |
8.71 | 8.24 | 8.70 | 18,066,500 |
| 02 Feb 12 |
8.22000 +0.75 |
8.22 | 7.62 | 7.63 | 7,033,058 |
| 01 Feb 12 |
7.47000 -0.12 |
7.73 | 7.40 | 7.51 | 4,690,838 |
| 31 Jan 12 |
7.59000 -0.23 |
7.82 | 7.28 | 7.82 | 5,910,373 |
| 30 Jan 12 |
7.82000 -0.23 |
8.12 | 7.80 | 8.08 | 4,072,682 |
| 20 Jan 12 |
8.05000 +0.22 |
8.25 | 7.90 | 7.90 | 6,881,226 |
| 19 Jan 12 |
7.83000 -0.07 |
8.05 | 7.66 | 7.81 | 4,184,386 |
| 18 Jan 12 |
7.90000 -0.38 |
8.30 | 7.79 | 8.25 | 7,695,860 |
| 17 Jan 12 |
8.28000 +0.50 |
8.29 | 7.46 | 7.75 | 9,190,227 |
| 16 Jan 12 |
7.78000 -0.09 |
8.11 | 7.63 | 7.63 | 5,011,086 |
| 13 Jan 12 |
7.87000 -0.30 |
8.29 | 7.67 | 8.11 | 8,317,603 |
| 12 Jan 12 |
8.17000 -0.13 |
8.27 | 7.97 | 8.09 | 9,469,588 |
| 11 Jan 12 |
8.30000 +0.62 |
8.45 | 7.80 | 7.90 | 19,285,480 |
| 10 Jan 12 |
7.68000 +0.70 |
7.68 | 7.03 | 7.03 | 6,409,215 |
| 09 Jan 12 |
6.98000 +0.28 |
6.99 | 6.46 | 6.65 | 4,819,692 |
| 06 Jan 12 |
6.70000 +0.30 |
6.75 | 6.07 | 6.31 | 4,598,610 |
| 05 Jan 12 |
6.40000 -0.71 |
7.05 | 6.40 | 7.00 | 5,207,805 |
| 04 Jan 12 |
7.11000 -0.12 |
7.34 | 7.05 | 7.25 | 6,204,680 |
| 30 Dec 11 |
7.23000 +0.05 |
7.34 | 7.01 | 7.15 | 6,865,625 |
| 29 Dec 11 |
7.18000 +0.34 |
7.24 | 6.61 | 6.80 | 8,196,189 |
| 28 Dec 11 |
6.84000 -0.07 |
6.91 | 6.28 | 6.47 | 7,775,896 |
| 26 Dec 11 |
6.91000 +0.63 |
6.91 | 6.22 | 6.28 | 8,222,543 |
| 23 Dec 11 |
6.28000 +0.11 |
6.39 | 6.01 | 6.14 | 3,087,075 |
| 22 Dec 11 |
6.17000 -0.26 |
6.32 | 5.94 | 6.29 | 3,404,708 |
| 21 Dec 11 |
6.43000 -0.29 |
6.82 | 6.40 | 6.69 | 2,548,738 |
| 20 Dec 11 |
6.72000 +0.04 |
6.84 | 6.50 | 6.61 | 3,392,768 |
| 19 Dec 11 |
6.68000 -0.24 |
6.80 | 6.33 | 6.80 | 4,159,371 |
| 16 Dec 11 |
6.92000 -0.04 |
6.93 | 6.56 | 6.62 | 5,179,956 |
| 15 Dec 11 |
6.96000 -0.77 |
7.50 | 6.96 | 7.50 | 6,760,589 |
| 14 Dec 11 |
7.73000 -0.75 |
8.34 | 7.63 | 7.88 | 5,301,359 |
| 13 Dec 11 |
8.48000 -0.46 |
9.01 | 8.40 | 9.00 | 1,695,105 |
| 12 Dec 11 |
8.94000 -0.13 |
9.22 | 8.90 | 9.08 | 919,850 |
| 09 Dec 11 |
9.07000 -0.17 |
9.23 | 9.05 | 9.11 | 762,044 |
| 08 Dec 11 |
9.24000 +0.14 |
9.40 | 8.85 | 9.09 | 1,920,505 |
| 07 Dec 11 |
9.10000 +0.06 |
9.13 | 8.95 | 9.00 | 743,670 |
| 06 Dec 11 |
9.04000 -0.14 |
9.29 | 8.90 | 9.19 | 1,378,446 |
| 05 Dec 11 |
9.18000 -0.52 |
9.68 | 9.17 | 9.68 | 2,178,789 |
| 02 Dec 11 |
9.70000 -0.49 |
10.08 | 9.60 | 10.05 | 2,962,832 |
| 01 Dec 11 |
10.19000 +0.41 |
10.31 | 9.85 | 10.01 | 5,192,324 |
| 30 Nov 11 |
9.78000 -0.52 |
10.20 | 9.55 | 10.16 | 5,009,959 |
| 29 Nov 11 |
10.30000 +0.58 |
10.40 | 9.80 | 9.86 | 7,869,326 |
| 28 Nov 11 |
9.72000 +0.26 |
9.80 | 9.44 | 9.44 | 2,467,696 |
| 25 Nov 11 |
9.46000 -0.30 |
9.81 | 9.40 | 9.80 | 1,325,324 |
| 24 Nov 11 |
9.76000 +0.00 |
9.99 | 9.51 | 9.66 | 2,513,775 |
| 23 Nov 11 |
9.76000 +0.28 |
9.95 | 9.49 | 9.49 | 3,941,889 |
| 22 Nov 11 |
9.48000 -0.02 |
9.55 | 9.37 | 9.46 | 1,094,112 |
| 21 Nov 11 |
9.50000 +0.08 |
9.51 | 9.32 | 9.42 | 1,117,865 |
| 18 Nov 11 |
9.42000 -0.35 |
9.77 | 9.31 | 9.77 | 1,883,091 |
| 17 Nov 11 |
9.77000 -0.17 |
10.06 | 9.72 | 9.97 | 1,619,341 |
| 16 Nov 11 |
9.94000 -0.38 |
10.36 | 9.83 | 10.26 | 2,489,874 |
| 15 Nov 11 |
10.32000 +0.00 |
10.35 | 10.18 | 10.31 | 2,100,102 |
| 14 Nov 11 |
10.32000 +0.21 |
10.43 | 10.14 | 10.17 | 2,296,978 |
| 11 Nov 11 |
10.11000 -0.01 |
10.18 | 9.99 | 10.11 | 1,568,103 |
| 10 Nov 11 |
10.12000 -0.20 |
10.30 | 10.10 | 10.16 | 2,180,947 |
| 09 Nov 11 |
10.32000 +0.19 |
10.36 | 10.13 | 10.13 | 2,269,382 |
| 08 Nov 11 |
10.13000 -0.36 |
10.46 | 10.10 | 10.36 | 3,378,455 |
| 07 Nov 11 |
10.49000 -0.17 |
10.62 | 10.40 | 10.54 | 4,072,324 |
| 04 Nov 11 |
10.66000 +0.53 |
10.87 | 10.01 | 10.15 | 9,431,350 |
| 03 Nov 11 |
10.13000 +0.11 |
10.55 | 10.10 | 10.14 | 7,263,965 |
| 02 Nov 11 |
10.02000 +0.07 |
10.03 | 9.63 | 9.86 | 3,280,052 |
| 01 Nov 11 |
9.95000 -0.10 |
10.28 | 9.87 | 9.90 | 4,181,428 |
| 31 Oct 11 |
10.05000 +0.07 |
10.28 | 9.82 | 9.95 | 5,110,940 |
| 28 Oct 11 |
9.98000 -0.02 |
10.05 | 9.72 | 9.84 | 7,522,985 |
| 27 Oct 11 |
10.00000 +0.68 |
10.05 | 9.21 | 9.24 | 7,125,875 |
| 26 Oct 11 |
9.32000 +0.12 |
9.40 | 9.02 | 9.13 | 4,142,119 |
| 25 Oct 11 |
9.20000 +0.13 |
9.23 | 8.91 | 9.07 | 2,163,712 |
| 24 Oct 11 |
9.07000 -0.03 |
9.26 | 8.77 | 9.10 | 2,122,431 |
| 21 Oct 11 |
9.10000 -0.23 |
9.39 | 9.10 | 9.31 | 771,009 |
| 20 Oct 11 |
9.33000 -0.52 |
9.84 | 9.20 | 9.80 | 1,729,418 |
| 19 Oct 11 |
9.85000 -0.18 |
10.10 | 9.82 | 9.99 | 1,358,373 |
| 18 Oct 11 |
10.03000 -0.11 |
10.34 | 10.00 | 10.10 | 2,595,262 |
| 17 Oct 11 |
10.14000 -0.02 |
10.35 | 10.08 | 10.25 | 1,637,096 |
| 14 Oct 11 |
10.16000 -0.12 |
10.28 | 10.03 | 10.22 | 1,562,848 |
| 13 Oct 11 |
10.28000 +0.20 |
10.29 | 10.01 | 10.02 | 2,348,148 |
| 12 Oct 11 |
10.08000 +0.18 |
10.14 | 9.75 | 9.80 | 2,038,524 |
| 11 Oct 11 |
9.90000 -0.21 |
10.35 | 9.78 | 10.23 | 1,350,332 |
| 10 Oct 11 |
10.11000 +0.00 |
10.15 | 9.81 | 10.11 | 930,182 |
| 30 Sep 11 |
10.11000 -0.09 |
10.31 | 9.77 | 10.21 | 1,531,278 |
| 29 Sep 11 |
10.20000 -0.19 |
10.60 | 10.19 | 10.28 | 1,357,281 |
| 28 Sep 11 |
10.39000 -0.04 |
10.58 | 10.28 | 10.35 | 854,305 |
| 27 Sep 11 |
10.43000 +0.01 |
10.60 | 10.39 | 10.45 | 925,475 |
| 26 Sep 11 |
10.42000 -0.09 |
10.68 | 10.38 | 10.51 | 779,761 |
| 23 Sep 11 |
10.51000 -0.02 |
10.80 | 10.21 | 10.50 | 1,310,634 |
| 22 Sep 11 |
10.53000 -0.33 |
10.90 | 10.52 | 10.78 | 1,576,030 |
| 21 Sep 11 |
10.86000 +0.29 |
10.93 | 10.40 | 10.56 | 1,749,265 |
| 20 Sep 11 |
10.57000 -0.09 |
10.67 | 10.40 | 10.66 | 856,810 |
| 19 Sep 11 |
10.66000 -0.31 |
10.87 | 10.61 | 10.87 | 1,117,813 |
| 16 Sep 11 |
10.97000 -0.05 |
11.15 | 10.92 | 11.01 | 1,234,908 |
| 15 Sep 11 |
11.02000 +0.06 |
11.11 | 10.82 | 10.96 | 1,398,492 |
| 14 Sep 11 |
10.96000 +0.07 |
11.06 | 10.81 | 11.04 | 797,515 |
| 13 Sep 11 |
10.89000 -0.30 |
11.04 | 10.80 | 11.00 | 1,166,675 |
| 09 Sep 11 |
11.19000 +0.13 |
11.40 | 11.06 | 11.09 | 1,598,553 |
| 08 Sep 11 |
11.06000 -0.18 |
11.31 | 11.05 | 11.26 | 1,291,210 |
| 07 Sep 11 |
11.24000 +0.21 |
11.24 | 11.02 | 11.02 | 1,210,366 |
| 06 Sep 11 |
11.03000 +0.08 |
11.07 | 10.80 | 10.85 | 904,220 |
| 05 Sep 11 |
10.95000 -0.38 |
11.17 | 10.94 | 11.17 | 1,798,738 |
| 02 Sep 11 |
11.33000 -0.24 |
11.56 | 11.20 | 11.56 | 2,075,824 |
| 01 Sep 11 |
11.57000 -0.02 |
11.67 | 11.40 | 11.56 | 2,765,658 |
| 31 Aug 11 |
11.59000 -0.56 |
11.90 | 11.29 | 11.90 | 5,537,989 |
| 30 Aug 11 |
12.15000 -0.17 |
12.59 | 12.14 | 12.40 | 3,527,392 |
| 29 Aug 11 |
12.32000 +0.09 |
12.49 | 12.08 | 12.20 | 3,690,714 |
| 26 Aug 11 |
12.23000 -0.07 |
12.29 | 12.15 | 12.22 | 2,000,801 |
| 25 Aug 11 |
12.30000 +0.23 |
12.30 | 12.07 | 12.07 | 3,415,693 |
| 24 Aug 11 |
12.07000 -0.06 |
12.30 | 12.04 | 12.15 | 2,298,298 |
| 23 Aug 11 |
12.13000 +0.32 |
12.16 | 11.78 | 11.90 | 2,294,784 |
| 22 Aug 11 |
11.81000 +0.09 |
12.18 | 11.69 | 11.78 | 2,996,450 |
| 19 Aug 11 |
11.72000 -0.30 |
11.87 | 11.55 | 11.80 | 1,949,755 |
| 18 Aug 11 |
12.02000 -0.09 |
12.27 | 12.00 | 12.13 | 1,663,044 |
| 17 Aug 11 |
12.11000 -0.06 |
12.34 | 12.10 | 12.31 | 2,086,993 |
| 16 Aug 11 |
12.17000 -0.17 |
12.43 | 12.13 | 12.39 | 2,085,349 |
| 15 Aug 11 |
12.34000 +0.32 |
12.39 | 12.05 | 12.05 | 2,751,482 |
| 12 Aug 11 |
12.02000 +0.06 |
12.15 | 11.95 | 12.01 | 2,751,351 |
| 11 Aug 11 |
11.96000 +0.16 |
12.02 | 11.33 | 11.50 | 3,532,066 |
| 10 Aug 11 |
11.80000 +0.07 |
12.15 | 11.78 | 11.95 | 2,802,938 |
| 09 Aug 11 |
11.73000 -0.35 |
11.97 | 11.15 | 11.68 | 3,179,988 |
| 08 Aug 11 |
12.08000 -1.08 |
12.99 | 11.84 | 12.86 | 3,385,024 |
| 05 Aug 11 |
13.16000 -0.21 |
13.26 | 12.85 | 13.06 | 2,404,019 |
| 04 Aug 11 |
13.37000 -0.10 |
13.54 | 13.24 | 13.41 | 1,824,768 |
| 03 Aug 11 |
13.47000 +0.14 |
13.60 | 13.15 | 13.36 | 2,266,719 |
| 02 Aug 11 |
13.33000 +0.11 |
13.35 | 13.09 | 13.21 | 1,923,437 |
| 01 Aug 11 |
13.22000 -0.12 |
13.37 | 13.06 | 13.31 | 1,464,714 |
| 29 Jul 11 |
13.34000 -0.13 |
13.58 | 13.02 | 13.48 | 2,517,225 |
| 28 Jul 11 |
13.47000 -0.26 |
13.70 | 13.40 | 13.62 | 1,704,037 |
| 27 Jul 11 |
13.73000 +0.16 |
13.75 | 13.55 | 13.58 | 2,093,844 |
| 26 Jul 11 |
13.57000 -0.12 |
13.78 | 13.40 | 13.65 | 1,817,761 |
| 25 Jul 11 |
13.69000 -0.38 |
14.30 | 13.30 | 14.30 | 3,261,227 |
| 22 Jul 11 |
14.07000 +0.02 |
14.20 | 13.96 | 14.03 | 1,764,007 |
| 21 Jul 11 |
14.05000 -0.32 |
14.51 | 13.96 | 14.39 | 2,969,098 |
| 20 Jul 11 |
14.37000 -0.10 |
14.55 | 14.26 | 14.47 | 3,287,984 |
| 19 Jul 11 |
14.47000 +0.16 |
14.56 | 14.16 | 14.20 | 7,582,613 |
| 18 Jul 11 |
14.31000 +0.29 |
14.47 | 13.96 | 14.02 | 6,092,818 |
| 15 Jul 11 |
14.02000 -0.06 |
14.11 | 13.88 | 14.11 | 3,254,353 |
| 14 Jul 11 |
14.08000 +0.13 |
14.16 | 13.92 | 14.00 | 2,914,312 |
| 13 Jul 11 |
13.95000 +0.31 |
14.05 | 13.61 | 13.61 | 2,497,195 |
| 12 Jul 11 |
13.64000 -0.39 |
14.06 | 13.62 | 14.06 | 2,319,132 |
| 11 Jul 11 |
14.03000 +0.06 |
14.14 | 13.82 | 13.99 | 2,438,601 |
| 08 Jul 11 |
13.97000 -0.22 |
14.27 | 13.90 | 14.25 | 3,635,060 |
| 07 Jul 11 |
14.19000 +0.26 |
14.35 | 13.81 | 13.92 | 5,967,429 |
| 06 Jul 11 |
13.93000 +0.06 |
14.04 | 13.73 | 13.86 | 2,959,561 |
| 05 Jul 11 |
13.87000 -0.15 |
13.97 | 13.79 | 13.90 | 3,535,323 |
| 04 Jul 11 |
14.02000 +0.49 |
14.17 | 13.47 | 13.50 | 5,721,311 |
| 01 Jul 11 |
13.53000 +0.03 |
13.62 | 13.39 | 13.57 | 1,940,462 |
| 30 Jun 11 |
13.50000 +0.13 |
13.65 | 13.22 | 13.25 | 2,230,347 |
| 29 Jun 11 |
13.37000 -0.26 |
13.63 | 13.30 | 13.61 | 1,874,410 |
| 28 Jun 11 |
13.63000 -0.08 |
13.71 | 13.45 | 13.71 | 2,011,449 |
| 27 Jun 11 |
13.71000 +0.20 |
13.87 | 13.51 | 13.56 | 3,505,235 |
| 24 Jun 11 |
13.51000 +0.26 |
13.60 | 13.05 | 13.05 | 3,895,676 |
| 23 Jun 11 |
13.25000 +0.11 |
13.28 | 12.80 | 13.08 | 2,063,152 |
| 22 Jun 11 |
13.14000 -0.10 |
13.29 | 13.05 | 13.26 | 866,901 |
| 21 Jun 11 |
13.24000 +0.11 |
13.30 | 13.00 | 13.14 | 888,254 |
| 20 Jun 11 |
13.13000 -0.21 |
13.47 | 13.12 | 13.36 | 1,138,709 |
| 17 Jun 11 |
13.34000 -0.17 |
13.67 | 13.25 | 13.50 | 1,340,500 |
| 16 Jun 11 |
13.51000 -0.49 |
13.94 | 13.50 | 13.79 | 2,160,848 |
| 15 Jun 11 |
14.00000 +0.39 |
14.50 | 13.61 | 13.61 | 5,001,225 |
| 14 Jun 11 |
13.61000 +0.17 |
13.71 | 13.40 | 13.43 | 1,353,414 |
| 13 Jun 11 |
13.44000 -0.03 |
13.55 | 13.34 | 13.38 | 849,631 |
| 10 Jun 11 |
13.47000 -0.04 |
13.72 | 13.33 | 13.52 | 873,399 |
| 09 Jun 11 |
13.51000 -0.42 |
13.91 | 13.49 | 13.87 | 1,234,791 |
| 08 Jun 11 |
13.93000 +0.05 |
14.03 | 13.56 | 14.03 | 1,324,722 |
| 07 Jun 11 |
13.88000 -0.04 |
13.93 | 13.73 | 13.73 | 1,249,657 |
| 03 Jun 11 |
13.92000 +0.19 |
14.29 | 13.90 | 13.99 | 1,998,503 |
| 02 Jun 11 |
13.73000 -0.37 |
13.98 | 13.58 | 13.95 | 2,086,687 |
| 01 Jun 11 |
14.10000 +0.35 |
14.23 | 13.67 | 13.77 | 2,957,781 |
| 31 May 11 |
13.75000 +0.18 |
13.76 | 13.39 | 13.55 | 1,292,222 |
| 30 May 11 |
13.57000 -0.09 |
14.00 | 13.29 | 13.29 | 2,191,394 |
| 26 May 11 |
13.66000 +0.16 |
13.81 | 13.50 | 13.50 | 1,801,199 |
| 25 May 11 |
13.50000 -0.07 |
13.80 | 13.48 | 13.57 | 902,244 |
| 24 May 11 |
13.57000 -0.43 |
13.92 | 13.20 | 13.91 | 2,032,062 |
| 23 May 11 |
14.00000 -0.09 |
14.53 | 13.98 | 14.10 | 2,695,647 |
| 20 May 11 |
14.09000 -0.18 |
14.25 | 14.02 | 14.18 | 1,410,426 |
| 19 May 11 |
14.27000 -0.14 |
14.53 | 14.20 | 14.40 | 2,331,052 |
| 18 May 11 |
14.41000 +0.16 |
14.43 | 14.15 | 14.27 | 1,499,286 |
| 17 May 11 |
14.25000 +0.12 |
14.28 | 14.03 | 14.12 | 1,048,073 |
| 16 May 11 |
14.13000 -0.02 |
14.21 | 14.06 | 14.13 | 913,861 |
| 13 May 11 |
14.15000 +0.04 |
14.19 | 13.95 | 14.06 | 1,273,052 |
| 12 May 11 |
14.11000 -0.47 |
14.58 | 14.10 | 14.58 | 1,802,144 |
| 11 May 11 |
14.58000 +0.05 |
14.74 | 14.53 | 14.53 | 1,573,318 |
| 10 May 11 |
14.53000 -0.02 |
14.57 | 14.39 | 14.56 | 932,986 |
| 09 May 11 |
14.55000 +0.21 |
14.66 | 14.27 | 14.36 | 1,289,692 |
| 06 May 11 |
14.34000 +0.03 |
14.41 | 14.09 | 14.24 | 1,067,849 |
| 05 May 11 |
14.31000 -0.10 |
14.47 | 14.17 | 14.32 | 1,220,819 |
| 04 May 11 |
14.41000 -0.13 |
14.61 | 14.31 | 14.60 | 1,832,367 |
| 03 May 11 |
14.54000 +0.40 |
14.59 | 14.20 | 14.25 | 1,737,375 |
| 29 Apr 11 |
14.14000 +0.30 |
14.20 | 13.91 | 13.94 | 1,216,103 |
| 28 Apr 11 |
13.84000 -0.28 |
14.27 | 13.81 | 14.10 | 1,481,848 |
| 27 Apr 11 |
14.12000 -0.25 |
14.47 | 14.05 | 14.37 | 1,737,492 |
| 26 Apr 11 |
14.37000 -0.31 |
14.89 | 14.30 | 14.67 | 1,846,589 |
| 25 Apr 11 |
14.68000 -0.51 |
15.16 | 14.65 | 15.16 | 2,686,305 |
| 22 Apr 11 |
15.19000 -0.16 |
15.33 | 15.13 | 15.15 | 2,094,907 |
| 21 Apr 11 |
15.35000 -0.15 |
15.59 | 15.26 | 15.50 | 2,543,982 |
| 20 Apr 11 |
15.50000 -0.33 |
15.81 | 15.38 | 15.68 | 2,768,323 |
| 19 Apr 11 |
15.83000 +0.14 |
16.12 | 15.60 | 15.69 | 4,136,050 |
| 18 Apr 11 |
15.69000 -0.02 |
15.95 | 15.50 | 15.73 | 2,455,589 |
| 15 Apr 11 |
15.71000 -0.32 |
16.01 | 15.58 | 16.01 | 3,076,592 |
| 14 Apr 11 |
16.03000 +0.43 |
16.15 | 15.50 | 15.60 | 5,420,136 |
| 13 Apr 11 |
15.60000 +0.03 |
15.61 | 15.33 | 15.57 | 1,881,452 |
| 12 Apr 11 |
15.57000 +0.17 |
15.58 | 15.25 | 15.40 | 2,260,398 |
| 11 Apr 11 |
15.40000 -0.20 |
15.76 | 15.35 | 15.61 | 2,019,692 |
| 08 Apr 11 |
15.60000 +0.20 |
15.68 | 15.27 | 15.38 | 2,241,587 |
| 07 Apr 11 |
15.40000 +0.16 |
15.47 | 14.92 | 15.24 | 3,012,984 |
| 06 Apr 11 |
15.24000 -0.35 |
15.64 | 15.16 | 15.59 | 3,065,542 |
| 01 Apr 11 |
15.59000 +0.08 |
15.70 | 15.38 | 15.48 | 1,796,212 |
| 31 Mar 11 |
15.51000 -0.25 |
15.91 | 15.50 | 15.78 | 2,740,885 |
| 30 Mar 11 |
15.76000 -0.74 |
16.55 | 15.63 | 16.41 | 4,781,761 |
| 29 Mar 11 |
16.50000 +0.10 |
16.73 | 16.28 | 16.37 | 5,642,773 |
| 28 Mar 11 |
16.40000 +0.14 |
16.58 | 16.21 | 16.25 | 4,316,778 |
| 25 Mar 11 |
16.26000 +0.06 |
16.39 | 16.15 | 16.22 | 2,264,385 |
| 24 Mar 11 |
16.20000 -0.15 |
16.41 | 16.13 | 16.34 | 2,335,865 |
| 23 Mar 11 |
16.35000 +0.39 |
16.37 | 15.88 | 16.00 | 2,800,856 |
| 22 Mar 11 |
15.96000 -0.04 |
16.14 | 15.82 | 16.10 | 1,459,641 |
| 21 Mar 11 |
16.00000 -0.24 |
16.24 | 15.96 | 16.23 | 2,634,202 |
| 18 Mar 11 |
16.24000 +0.05 |
16.46 | 16.22 | 16.39 | 2,110,959 |
| 17 Mar 11 |
16.19000 -0.09 |
16.53 | 15.85 | 16.20 | 4,178,951 |
| 16 Mar 11 |
16.28000 +0.18 |
16.36 | 16.05 | 16.05 | 3,124,539 |
| 15 Mar 11 |
16.10000 -0.40 |
16.63 | 15.82 | 16.50 | 4,950,194 |
| 14 Mar 11 |
16.50000 -0.37 |
16.81 | 16.35 | 16.68 | 4,703,925 |
| 11 Mar 11 |
16.87000 +0.06 |
17.29 | 16.51 | 16.73 | 5,650,072 |
| 10 Mar 11 |
16.81000 -0.01 |
17.14 | 16.68 | 16.80 | 4,420,036 |
| 09 Mar 11 |
16.82000 -0.15 |
17.04 | 16.75 | 16.98 | 4,367,872 |
| 08 Mar 11 |
16.97000 -0.28 |
17.17 | 16.83 | 17.01 | 4,617,975 |
| 07 Mar 11 |
17.25000 +0.15 |
17.26 | 16.82 | 17.09 | 6,409,788 |
| 04 Mar 11 |
17.10000 +0.02 |
17.30 | 16.78 | 17.30 | 5,123,181 |
| 03 Mar 11 |
17.08000 -0.61 |
17.76 | 17.05 | 17.70 | 8,417,821 |
| 02 Mar 11 |
17.69000 +0.68 |
17.79 | 16.78 | 16.96 | 16,187,853 |
| 01 Mar 11 |
17.01000 +0.12 |
17.20 | 16.78 | 16.95 | 7,152,453 |
| 28 Feb 11 |
16.89000 +0.10 |
17.15 | 16.80 | 16.80 | 6,572,755 |
| 25 Feb 11 |
16.79000 +0.16 |
17.14 | 16.50 | 16.63 | 5,895,041 |
| 24 Feb 11 |
16.63000 -0.13 |
16.75 | 16.41 | 16.68 | 4,387,667 |
| 23 Feb 11 |
16.76000 -0.18 |
16.99 | 16.30 | 16.90 | 6,814,299 |
| 22 Feb 11 |
16.94000 +0.36 |
17.19 | 16.44 | 16.59 | 16,987,888 |
| 21 Feb 11 |
16.58000 +0.49 |
16.63 | 15.91 | 16.05 | 9,723,907 |
| 18 Feb 11 |
16.09000 -0.20 |
16.34 | 16.01 | 16.34 | 5,546,089 |
| 17 Feb 11 |
16.29000 +0.28 |
16.45 | 16.02 | 16.09 | 8,911,643 |
| 16 Feb 11 |
16.01000 +0.00 |
16.05 | 15.80 | 15.94 | 5,239,762 |
| 15 Feb 11 |
16.01000 -0.10 |
16.31 | 15.88 | 16.08 | 6,903,193 |
| 14 Feb 11 |
16.11000 +0.14 |
16.15 | 15.70 | 15.98 | 6,916,522 |
| 11 Feb 11 |
15.97000 -0.31 |
16.40 | 15.78 | 16.40 | 6,088,825 |
| 10 Feb 11 |
16.28000 +1.01 |
16.42 | 15.50 | 15.50 | 10,570,257 |
| 09 Feb 11 |
15.27000 +0.39 |
15.94 | 14.68 | 14.68 | 6,411,228 |
| 01 Feb 11 |
14.88000 +0.21 |
14.91 | 14.58 | 14.69 | 2,946,122 |
| 31 Jan 11 |
14.67000 +0.31 |
14.75 | 14.30 | 14.37 | 3,032,299 |
| 28 Jan 11 |
14.36000 -0.03 |
14.44 | 14.17 | 14.20 | 2,984,903 |
| 27 Jan 11 |
14.39000 +0.59 |
14.43 | 13.61 | 13.71 | 3,557,157 |
| 26 Jan 11 |
13.80000 +0.20 |
13.88 | 13.55 | 13.55 | 1,816,527 |
| 25 Jan 11 |
13.60000 -0.58 |
14.32 | 13.53 | 14.26 | 2,434,569 |
| 24 Jan 11 |
14.18000 -0.18 |
14.78 | 14.12 | 14.51 | 2,764,269 |
| 21 Jan 11 |
14.36000 +0.22 |
14.53 | 14.00 | 14.07 | 2,983,527 |
| 20 Jan 11 |
14.14000 -0.93 |
15.06 | 14.03 | 15.06 | 3,540,064 |
| 19 Jan 11 |
15.07000 +0.31 |
15.13 | 14.63 | 14.75 | 3,819,583 |
| 18 Jan 11 |
14.76000 +0.06 |
14.83 | 14.50 | 14.61 | 1,302,186 |
| 17 Jan 11 |
14.70000 -0.48 |
15.49 | 14.66 | 15.12 | 2,604,202 |
| 14 Jan 11 |
15.18000 -0.41 |
15.70 | 15.01 | 15.70 | 2,099,983 |
| 12 Jan 11 |
15.59000 -0.08 |
15.90 | 15.46 | 15.80 | 2,440,878 |
| 11 Jan 11 |
15.67000 -0.20 |
15.80 | 15.28 | 15.55 | 2,236,413 |
| 10 Jan 11 |
15.87000 -0.56 |
16.94 | 15.80 | 16.70 | 4,342,474 |
| 07 Jan 11 |
16.43000 -0.11 |
16.75 | 16.30 | 16.55 | 3,422,674 |
| 06 Jan 11 |
16.54000 -0.52 |
16.90 | 16.50 | 16.90 | 5,120,401 |
| 05 Jan 11 |
17.06000 +0.62 |
17.12 | 16.17 | 16.41 | 6,641,431 |
| 04 Jan 11 |
16.44000 +0.47 |
16.50 | 16.05 | 16.05 | 3,762,679 |
| 31 Dec 10 |
15.97000 +0.37 |
15.99 | 15.60 | 15.60 | 2,618,635 |
| 30 Dec 10 |
15.60000 -0.09 |
15.69 | 15.40 | 15.69 | 2,232,679 |
| 29 Dec 10 |
15.69000 +0.13 |
15.78 | 15.31 | 15.50 | 1,870,970 |
| 28 Dec 10 |
15.56000 -0.15 |
16.10 | 15.26 | 15.80 | 2,767,553 |
| 27 Dec 10 |
15.71000 -0.19 |
16.40 | 15.68 | 15.90 | 3,790,726 |
| 24 Dec 10 |
15.90000 -0.53 |
16.55 | 15.62 | 16.23 | 3,571,475 |
| 23 Dec 10 |
16.43000 -0.93 |
17.33 | 16.38 | 17.10 | 8,258,073 |
| 22 Dec 10 |
17.36000 -0.20 |
17.88 | 17.18 | 17.55 | 7,620,290 |
| 21 Dec 10 |
17.56000 -0.07 |
17.61 | 17.14 | 17.50 | 5,802,927 |
| 20 Dec 10 |
17.63000 +0.39 |
17.76 | 16.95 | 17.40 | 10,113,504 |
| 17 Dec 10 |
17.24000 +0.33 |
17.35 | 16.87 | 16.87 | 7,258,851 |
| 16 Dec 10 |
16.91000 -0.33 |
17.29 | 16.82 | 17.18 | 7,075,342 |
| 15 Dec 10 |
17.24000 +0.06 |
17.86 | 17.00 | 17.20 | 17,377,428 |
| 14 Dec 10 |
17.18000 +1.14 |
17.44 | 16.04 | 16.14 | 17,790,132 |
| 13 Dec 10 |
16.04000 +0.70 |
16.05 | 15.48 | 15.57 | 8,806,348 |
| 10 Dec 10 |
15.34000 +0.14 |
15.40 | 15.00 | 15.05 | 2,954,910 |
| 09 Dec 10 |
15.20000 -0.09 |
15.61 | 15.11 | 15.12 | 4,189,979 |
| 08 Dec 10 |
15.29000 -0.19 |
15.49 | 15.27 | 15.43 | 3,118,894 |
| 07 Dec 10 |
15.48000 +0.06 |
15.55 | 14.80 | 15.36 | 3,217,798 |
| 06 Dec 10 |
15.42000 -0.22 |
15.86 | 15.26 | 15.70 | 2,921,255 |
| 03 Dec 10 |
15.64000 -0.08 |
15.87 | 15.36 | 15.69 | 4,196,989 |
| 02 Dec 10 |
15.72000 +0.42 |
15.80 | 15.39 | 15.52 | 5,778,192 |
| 01 Dec 10 |
15.30000 +0.19 |
15.35 | 15.00 | 15.15 | 3,998,587 |
| 30 Nov 10 |
15.11000 -0.59 |
15.70 | 14.64 | 15.55 | 6,045,498 |
| 29 Nov 10 |
15.70000 +0.00 |
15.79 | 15.45 | 15.76 | 4,363,770 |
| 26 Nov 10 |
15.70000 -0.27 |
16.08 | 15.47 | 16.08 | 5,857,973 |
| 25 Nov 10 |
15.97000 +0.33 |
16.00 | 15.53 | 15.70 | 6,690,000 |
| 24 Nov 10 |
15.64000 +0.25 |
15.68 | 15.16 | 15.30 | 6,263,632 |
| 23 Nov 10 |
15.39000 -1.06 |
16.38 | 15.19 | 16.38 | 7,217,365 |
| 22 Nov 10 |
16.45000 -0.08 |
16.47 | 16.14 | 16.30 | 6,044,252 |
| 19 Nov 10 |
16.53000 +0.12 |
16.55 | 16.01 | 16.45 | 6,016,539 |
| 18 Nov 10 |
16.41000 +0.16 |
16.67 | 16.00 | 16.38 | 5,153,963 |
| 17 Nov 10 |
16.25000 -1.04 |
17.10 | 16.10 | 16.91 | 6,166,460 |
| 16 Nov 10 |
17.29000 -0.60 |
18.20 | 17.00 | 18.00 | 8,443,969 |
| 15 Nov 10 |
17.89000 +0.24 |
18.18 | 17.21 | 17.75 | 7,290,726 |
| 12 Nov 10 |
17.65000 -1.73 |
19.29 | 17.50 | 19.00 | 14,441,035 |
| 11 Nov 10 |
19.38000 -0.71 |
20.20 | 18.08 | 19.80 | 16,371,464 |
| 10 Nov 10 |
20.09000 -0.06 |
20.84 | 19.97 | 20.08 | 14,904,510 |
| 09 Nov 10 |
20.15000 -0.37 |
20.53 | 19.90 | 20.52 | 15,679,394 |
| 08 Nov 10 |
20.52000 +1.12 |
20.86 | 19.70 | 19.70 | 26,949,906 |
| 05 Nov 10 |
19.40000 +0.09 |
19.79 | 19.23 | 19.61 | 12,257,668 |
| 04 Nov 10 |
19.31000 -0.11 |
19.43 | 18.86 | 19.43 | 12,079,351 |
| 03 Nov 10 |
19.42000 +0.52 |
20.31 | 19.03 | 19.25 | 20,582,504 |
| 02 Nov 10 |
18.90000 +0.02 |
19.54 | 18.72 | 19.10 | 18,834,842 |
| 01 Nov 10 |
18.88000 +0.71 |
19.06 | 18.17 | 18.48 | 15,228,937 |
| 29 Oct 10 |
18.17000 -0.36 |
18.69 | 18.00 | 18.69 | 8,492,932 |
| 28 Oct 10 |
18.53000 +0.25 |
18.80 | 18.10 | 18.10 | 9,645,279 |
| 27 Oct 10 |
18.28000 -0.42 |
18.94 | 18.19 | 18.80 | 10,906,477 |
| 26 Oct 10 |
18.70000 -0.26 |
19.36 | 18.51 | 19.14 | 17,566,120 |
| 25 Oct 10 |
18.96000 +1.39 |
19.20 | 17.70 | 18.08 | 23,307,900 |
| 22 Oct 10 |
17.57000 -0.18 |
17.90 | 17.32 | 17.80 | 9,642,208 |
| 21 Oct 10 |
17.75000 +0.05 |
18.20 | 17.60 | 18.03 | 12,339,545 |
| 20 Oct 10 |
17.70000 +0.30 |
17.80 | 16.60 | 16.98 | 15,522,136 |
| 19 Oct 10 |
17.40000 +0.41 |
17.42 | 16.92 | 16.95 | 8,264,234 |
| 18 Oct 10 |
16.99000 -1.89 |
18.53 | 16.99 | 18.26 | 21,279,888 |
| 15 Oct 10 |
18.88000 -0.45 |
19.90 | 18.61 | 19.38 | 20,330,028 |
| 14 Oct 10 |
19.33000 +0.09 |
19.65 | 18.79 | 19.41 | 24,279,262 |
| 13 Oct 10 |
19.24000 +0.37 |
19.67 | 18.41 | 18.83 | 18,901,272 |
| 12 Oct 10 |
18.87000 -0.16 |
19.35 | 18.35 | 18.77 | 19,198,632 |
| 11 Oct 10 |
19.03000 +1.18 |
19.59 | 18.28 | 18.73 | 33,850,544 |
| 08 Oct 10 |
17.85000 +0.96 |
18.30 | 17.09 | 17.40 | 20,948,464 |
| 30 Sep 10 |
16.89000 -0.02 |
16.97 | 16.40 | 16.58 | 6,248,633 |
| 29 Sep 10 |
16.91000 -0.72 |
17.55 | 16.80 | 17.55 | 10,224,109 |
| 28 Sep 10 |
17.63000 +0.04 |
17.94 | 17.00 | 17.59 | 22,843,536 |
| 27 Sep 10 |
17.59000 +1.60 |
17.59 | 17.12 | 17.59 | 24,750,418 |
| 21 Sep 10 |
15.99000 -1.08 |
16.88 | 15.82 | 16.85 | 12,491,127 |
| 20 Sep 10 |
17.07000 +0.03 |
17.75 | 17.04 | 17.35 | 10,346,356 |
| 17 Sep 10 |
17.04000 -0.64 |
17.53 | 16.88 | 17.50 | 11,719,066 |
| 16 Sep 10 |
17.68000 +0.60 |
17.85 | 16.79 | 17.06 | 25,297,042 |
| 15 Sep 10 |
17.08000 +0.19 |
17.54 | 16.96 | 17.15 | 12,890,477 |
| 14 Sep 10 |
16.89000 -0.36 |
17.20 | 16.80 | 17.10 | 8,238,810 |
| 13 Sep 10 |
17.25000 +0.53 |
17.66 | 16.95 | 16.95 | 12,958,873 |
| 10 Sep 10 |
16.72000 -0.22 |
17.03 | 16.37 | 16.90 | 7,151,780 |
| 09 Sep 10 |
16.94000 -0.34 |
17.65 | 16.89 | 17.21 | 10,639,049 |
| 08 Sep 10 |
17.28000 -0.02 |
17.29 | 16.99 | 17.22 | 6,521,513 |
| 07 Sep 10 |
17.30000 -0.09 |
17.58 | 16.94 | 17.57 | 8,321,161 |
| 06 Sep 10 |
17.39000 +0.03 |
17.80 | 17.31 | 17.61 | 11,489,349 |
| 03 Sep 10 |
17.36000 -0.06 |
17.56 | 17.11 | 17.46 | 11,686,144 |
| 02 Sep 10 |
17.42000 +0.78 |
17.59 | 17.00 | 17.25 | 19,522,744 |
| 01 Sep 10 |
16.64000 -0.32 |
16.95 | 16.42 | 16.94 | 9,899,594 |
| 31 Aug 10 |
16.96000 +0.30 |
17.45 | 16.76 | 16.85 | 16,209,642 |
| 30 Aug 10 |
16.66000 +0.37 |
16.80 | 16.50 | 16.51 | 11,116,008 |
| 27 Aug 10 |
16.29000 +0.22 |
16.62 | 16.18 | 16.18 | 8,660,319 |
| 26 Aug 10 |
16.07000 -0.07 |
16.29 | 15.89 | 16.10 | 4,475,217 |
| 25 Aug 10 |
16.14000 -0.45 |
16.61 | 16.05 | 16.60 | 6,029,253 |
| 24 Aug 10 |
16.59000 +0.70 |
16.69 | 16.00 | 16.01 | 13,437,428 |
| 23 Aug 10 |
15.89000 -0.11 |
16.15 | 15.75 | 15.83 | 5,594,830 |
| 20 Aug 10 |
16.00000 -0.72 |
16.63 | 15.95 | 16.50 | 9,079,375 |
| 19 Aug 10 |
16.72000 +0.54 |
16.88 | 16.22 | 16.40 | 15,799,154 |
| 18 Aug 10 |
16.18000 -0.12 |
16.45 | 16.01 | 16.31 | 7,384,413 |
| 17 Aug 10 |
16.30000 -0.09 |
16.49 | 16.11 | 16.42 | 9,166,838 |
| 16 Aug 10 |
16.39000 +0.19 |
16.56 | 15.74 | 15.88 | 11,774,112 |
| 13 Aug 10 |
16.20000 +0.10 |
16.27 | 15.74 | 16.15 | 8,521,047 |
| 12 Aug 10 |
16.10000 -0.53 |
16.66 | 15.89 | 16.40 | 11,024,687 |
| 11 Aug 10 |
16.63000 +0.26 |
16.77 | 16.12 | 16.24 | 11,967,677 |
| 10 Aug 10 |
16.37000 -0.77 |
17.19 | 16.25 | 17.18 | 17,660,786 |
| 09 Aug 10 |
17.14000 +0.07 |
17.70 | 16.90 | 17.30 | 31,197,940 |
| 06 Aug 10 |
17.07000 +1.55 |
17.07 | 15.52 | 15.61 | 34,038,408 |
| 05 Aug 10 |
15.52000 +0.36 |
15.85 | 14.90 | 15.05 | 16,469,423 |
| 04 Aug 10 |
15.16000 +0.86 |
15.18 | 14.11 | 14.15 | 12,309,527 |
| 03 Aug 10 |
14.30000 -0.45 |
14.78 | 14.27 | 14.75 | 8,674,912 |
| 02 Aug 10 |
14.75000 +0.11 |
14.78 | 14.40 | 14.77 | 9,396,886 |
| 30 Jul 10 |
14.64000 +0.44 |
14.80 | 14.01 | 14.20 | 12,231,890 |
| 29 Jul 10 |
14.20000 +0.21 |
14.28 | 13.89 | 14.11 | 7,602,548 |
| 28 Jul 10 |
13.99000 +0.28 |
14.26 | 13.70 | 13.71 | 9,449,776 |
| 27 Jul 10 |
13.71000 -0.15 |
13.95 | 13.58 | 13.86 | 5,944,498 |
| 26 Jul 10 |
13.86000 +0.23 |
13.90 | 13.57 | 13.75 | 6,750,396 |
| 23 Jul 10 |
13.63000 -0.09 |
13.93 | 13.46 | 13.68 | 6,106,290 |
| 22 Jul 10 |
13.72000 -0.06 |
13.76 | 13.42 | 13.60 | 7,180,739 |
| 21 Jul 10 |
13.78000 +0.27 |
13.88 | 13.31 | 13.50 | 10,297,080 |
| 20 Jul 10 |
13.51000 +0.52 |
13.52 | 12.88 | 12.97 | 8,582,945 |
| 19 Jul 10 |
12.99000 +0.30 |
13.08 | 12.50 | 12.69 | 5,203,911 |
| 15 Jul 10 |
12.69000 -0.65 |
13.27 | 12.68 | 13.21 | 5,322,446 |
| 14 Jul 10 |
13.34000 +0.63 |
13.60 | 12.75 | 12.75 | 8,443,010 |
| 13 Jul 10 |
12.71000 -0.29 |
12.97 | 12.55 | 12.97 | 3,491,747 |
| 12 Jul 10 |
13.00000 +0.26 |
13.26 | 12.85 | 12.99 | 6,406,092 |
| 09 Jul 10 |
12.74000 +0.53 |
12.97 | 12.10 | 12.20 | 6,806,502 |
| 08 Jul 10 |
12.21000 -0.29 |
12.68 | 12.05 | 12.50 | 3,712,487 |
| 07 Jul 10 |
12.50000 +0.37 |
12.65 | 12.21 | 12.21 | 4,366,032 |
| 06 Jul 10 |
12.13000 +0.37 |
12.25 | 11.58 | 11.68 | 3,774,485 |
| 05 Jul 10 |
11.76000 -0.30 |
11.97 | 11.52 | 11.90 | 2,834,757 |
| 02 Jul 10 |
12.06000 -0.01 |
12.25 | 11.36 | 11.97 | 4,327,868 |
| 01 Jul 10 |
12.07000 -0.44 |
12.73 | 12.01 | 12.50 | 3,074,536 |
| 30 Jun 10 |
12.51000 -0.97 |
13.36 | 12.45 | 13.14 | 3,923,143 |
| 29 Jun 10 |
13.48000 -1.09 |
14.65 | 13.48 | 14.52 | 4,680,136 |
| 28 Jun 10 |
14.57000 -0.12 |
14.90 | 14.50 | 14.70 | 2,097,197 |
| 25 Jun 10 |
14.69000 -0.25 |
14.95 | 14.51 | 14.95 | 2,595,678 |
| 24 Jun 10 |
14.94000 -0.17 |
15.19 | 14.78 | 15.11 | 2,762,755 |
| 23 Jun 10 |
15.11000 -0.16 |
15.43 | 14.89 | 15.19 | 4,597,819 |
| 22 Jun 10 |
15.27000 +0.13 |
15.48 | 15.20 | 15.30 | 5,137,763 |
| 21 Jun 10 |
15.14000 +0.55 |
15.25 | 14.22 | 14.59 | 4,357,255 |
| 18 Jun 10 |
14.59000 -0.61 |
15.28 | 14.50 | 15.10 | 3,559,205 |
| 17 Jun 10 |
15.20000 -0.26 |
15.64 | 15.20 | 15.53 | 2,911,380 |
| 11 Jun 10 |
15.46000 -0.26 |
15.75 | 15.31 | 15.75 | 5,888,094 |
| 10 Jun 10 |
15.72000 +0.36 |
15.98 | 15.52 | 15.52 | 11,016,657 |
| 09 Jun 10 |
15.36000 +0.18 |
15.40 | 14.87 | 15.19 | 7,083,730 |
| 08 Jun 10 |
15.18000 +0.48 |
15.24 | 14.69 | 14.69 | 5,931,212 |
| 07 Jun 10 |
14.70000 -0.19 |
14.87 | 14.30 | 14.48 | 4,351,835 |
| 04 Jun 10 |
14.89000 -0.09 |
14.98 | 14.58 | 14.70 | 4,052,406 |
| 03 Jun 10 |
14.98000 -0.06 |
15.56 | 14.96 | 15.15 | 6,623,008 |
| 02 Jun 10 |
15.04000 +0.14 |
15.05 | 14.45 | 14.80 | 4,759,033 |
| 01 Jun 10 |
14.90000 -0.87 |
15.66 | 14.35 | 15.47 | 7,893,275 |
| 31 May 10 |
15.77000 -0.79 |
16.74 | 15.76 | 16.42 | 5,858,515 |
| 28 May 10 |
16.56000 -0.29 |
16.96 | 16.44 | 16.96 | 7,481,280 |
| 27 May 10 |
16.85000 +0.07 |
16.95 | 16.36 | 16.78 | 8,427,632 |
| 26 May 10 |
16.78000 +0.44 |
17.00 | 16.01 | 16.35 | 11,079,477 |
| 25 May 10 |
16.34000 -0.56 |
16.70 | 16.14 | 16.70 | 9,257,900 |
| 24 May 10 |
16.90000 +0.63 |
17.30 | 16.29 | 16.48 | 14,082,575 |
| 21 May 10 |
16.27000 +1.04 |
16.30 | 14.91 | 15.23 | 15,641,618 |
| 20 May 10 |
15.23000 -0.52 |
16.09 | 15.08 | 15.50 | 10,579,095 |
| 19 May 10 |
15.75000 +0.87 |
16.17 | 15.00 | 15.14 | 13,594,880 |
| 18 May 10 |
14.88000 +0.37 |
15.09 | 14.17 | 14.52 | 6,484,598 |
| 17 May 10 |
14.51000 -0.73 |
15.40 | 14.50 | 14.88 | 6,974,436 |
| 14 May 10 |
15.24000 +0.14 |
15.46 | 14.45 | 14.80 | 8,643,962 |
| 13 May 10 |
15.10000 +0.19 |
15.17 | 14.00 | 14.91 | 8,323,802 |
| 12 May 10 |
14.91000 -1.66 |
16.40 | 14.91 | 16.40 | 8,019,442 |
| 11 May 10 |
16.57000 -0.67 |
17.78 | 16.37 | 17.74 | 5,734,318 |
| 10 May 10 |
17.24000 -0.34 |
18.20 | 16.71 | 17.38 | 7,493,959 |
| 07 May 10 |
17.58000 +0.39 |
18.30 | 16.20 | 16.82 | 10,127,666 |
| 06 May 10 |
17.19000 -0.74 |
18.37 | 17.16 | 18.08 | 8,724,031 |
| 05 May 10 |
17.93000 +0.62 |
17.98 | 16.87 | 17.00 | 7,458,234 |
| 04 May 10 |
17.31000 +0.07 |
17.70 | 16.08 | 16.74 | 6,377,362 |
| 30 Apr 10 |
17.24000 -1.59 |
18.50 | 16.95 | 18.50 | 12,478,900 |
| 29 Apr 10 |
18.83000 -1.16 |
20.65 | 18.75 | 20.02 | 15,445,938 |
| 28 Apr 10 |
19.99000 +0.31 |
20.08 | 18.99 | 19.35 | 10,690,731 |
| 27 Apr 10 |
19.68000 -0.72 |
20.20 | 18.81 | 20.20 | 14,553,851 |
| 26 Apr 10 |
20.40000 -0.08 |
21.88 | 20.22 | 20.90 | 24,574,788 |
| 23 Apr 10 |
20.48000 +0.62 |
20.77 | 19.62 | 19.84 | 27,738,842 |
| 22 Apr 10 |
19.86000 +1.12 |
20.48 | 18.51 | 18.69 | 29,682,616 |
| 21 Apr 10 |
18.74000 +0.41 |
18.75 | 18.16 | 18.34 | 8,611,648 |
| 20 Apr 10 |
18.33000 +0.41 |
18.55 | 18.04 | 18.04 | 8,265,120 |
| 19 Apr 10 |
17.92000 -0.86 |
18.62 | 17.92 | 18.46 | 6,370,518 |
| 16 Apr 10 |
18.78000 -0.43 |
19.30 | 18.60 | 19.28 | 9,262,144 |
| 15 Apr 10 |
19.21000 +0.56 |
19.35 | 18.81 | 18.81 | 17,585,836 |
| 14 Apr 10 |
18.65000 +0.35 |
18.90 | 18.10 | 18.21 | 8,973,631 |
| 13 Apr 10 |
18.30000 -0.39 |
18.74 | 17.80 | 18.70 | 6,565,483 |
| 12 Apr 10 |
18.69000 +0.08 |
18.80 | 18.40 | 18.80 | 6,824,493 |
| 09 Apr 10 |
18.61000 +0.05 |
18.75 | 18.35 | 18.65 | 7,075,952 |
| 08 Apr 10 |
18.56000 -0.34 |
19.06 | 18.50 | 18.98 | 8,608,099 |
| 07 Apr 10 |
18.90000 +0.23 |
18.94 | 18.62 | 18.70 | 11,334,659 |
| 06 Apr 10 |
18.67000 +0.63 |
18.69 | 17.92 | 18.05 | 11,878,031 |
| 02 Apr 10 |
18.04000 -0.07 |
18.12 | 17.90 | 18.11 | 6,572,637 |
| 01 Apr 10 |
18.11000 +0.07 |
18.15 | 17.95 | 18.00 | 6,050,157 |
| 31 Mar 10 |
18.04000 -0.23 |
18.38 | 17.97 | 18.27 | 5,843,019 |
| 30 Mar 10 |
18.27000 -0.07 |
18.39 | 18.11 | 18.27 | 6,571,283 |
| 29 Mar 10 |
18.34000 -0.09 |
18.54 | 18.15 | 18.35 | 6,085,675 |
| 26 Mar 10 |
18.43000 -0.41 |
18.59 | 18.00 | 18.25 | 7,677,466 |
| 24 Mar 10 |
18.84000 -0.32 |
19.21 | 18.77 | 19.20 | 8,335,262 |
| 23 Mar 10 |
19.16000 +0.67 |
19.50 | 18.59 | 18.59 | 16,698,526 |
| 22 Mar 10 |
18.49000 +0.09 |
18.76 | 18.30 | 18.35 | 7,919,279 |
| 19 Mar 10 |
18.40000 +0.06 |
18.40 | 17.88 | 18.36 | 11,837,496 |
| 18 Mar 10 |
18.34000 +0.11 |
18.39 | 18.18 | 18.35 | 5,171,052 |
| 17 Mar 10 |
18.23000 +0.33 |
18.35 | 17.80 | 17.97 | 5,223,500 |
| 16 Mar 10 |
17.90000 -0.25 |
18.30 | 17.65 | 18.20 | 4,223,014 |
| 15 Mar 10 |
18.15000 +0.07 |
18.40 | 17.90 | 18.10 | 4,634,557 |
| 12 Mar 10 |
18.08000 +0.08 |
18.54 | 18.01 | 18.15 | 7,338,729 |
| 11 Mar 10 |
18.00000 -0.64 |
18.63 | 17.80 | 18.50 | 9,185,996 |
| 10 Mar 10 |
18.64000 -0.61 |
19.30 | 18.60 | 19.30 | 7,375,361 |
| 09 Mar 10 |
19.25000 +0.03 |
19.27 | 18.75 | 19.15 | 7,817,265 |
| 08 Mar 10 |
19.22000 -0.01 |
19.50 | 18.85 | 19.25 | 8,881,850 |
| 05 Mar 10 |
19.23000 -0.69 |
20.01 | 19.12 | 19.84 | 11,301,148 |
| 04 Mar 10 |
19.92000 -1.26 |
21.45 | 19.46 | 21.45 | 25,830,904 |
| 03 Mar 10 |
21.18000 +1.93 |
21.18 | 19.01 | 19.25 | 33,052,074 |
| 02 Mar 10 |
19.25000 -0.43 |
19.64 | 19.04 | 19.63 | 15,047,317 |
| 01 Mar 10 |
19.68000 -0.16 |
19.88 | 19.50 | 19.87 | 15,218,340 |
| 26 Feb 10 |
19.84000 +0.07 |
19.95 | 19.60 | 19.70 | 13,617,054 |
| 25 Feb 10 |
19.77000 +0.87 |
19.98 | 18.81 | 19.10 | 18,757,472 |
| 24 Feb 10 |
18.90000 -0.07 |
19.18 | 18.50 | 18.80 | 11,450,272 |
| 23 Feb 10 |
18.97000 +0.37 |
19.33 | 18.28 | 18.79 | 15,420,222 |
| 22 Feb 10 |
18.60000 +0.93 |
19.06 | 17.80 | 17.80 | 17,572,542 |
| 12 Feb 10 |
17.67000 +0.70 |
17.68 | 17.02 | 17.15 | 8,399,397 |
| 11 Feb 10 |
16.97000 +0.06 |
17.14 | 16.80 | 16.99 | 5,220,905 |
| 10 Feb 10 |
16.91000 +0.07 |
17.10 | 16.65 | 17.00 | 6,179,323 |
| 09 Feb 10 |
16.84000 -0.38 |
17.16 | 16.52 | 17.16 | 9,420,453 |
| 08 Feb 10 |
17.22000 -0.79 |
18.17 | 17.15 | 17.92 | 9,890,933 |
| 05 Feb 10 |
18.01000 -0.06 |
18.80 | 17.20 | 17.40 | 16,590,630 |
| 04 Feb 10 |
18.07000 -0.27 |
18.85 | 17.36 | 18.16 | 15,896,522 |
| 03 Feb 10 |
18.34000 -0.59 |
18.89 | 17.15 | 18.89 | 14,809,257 |
| 02 Feb 10 |
18.93000 -0.56 |
19.59 | 18.71 | 19.51 | 13,126,146 |
| 01 Feb 10 |
19.49000 +1.56 |
19.55 | 18.20 | 18.20 | 25,201,170 |
| 28 Jan 10 |
17.93000 -0.38 |
18.36 | 17.43 | 18.34 | 10,799,591 |
| 27 Jan 10 |
18.31000 +0.31 |
18.69 | 18.02 | 18.02 | 11,875,676 |
| 26 Jan 10 |
18.00000 -0.40 |
18.71 | 17.92 | 18.58 | 11,760,074 |
| 25 Jan 10 |
18.40000 -0.71 |
19.39 | 18.00 | 19.09 | 13,150,569 |
| 22 Jan 10 |
19.11000 -2.12 |
21.40 | 19.11 | 20.75 | 17,787,374 |
| 21 Jan 10 |
21.23000 +0.00 |
22.36 | 19.05 | 19.05 | 26,593,228 |