FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Shaanxi Black Cat Carbon Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.21000 -0.10 |
3.29 | 3.15 | 3.28 | 53,279,176 |
| 19 Oct 26 |
3.31000 -0.10 |
3.44 | 3.26 | 3.38 | 43,566,608 |
| 16 Oct 26 |
3.41000 -0.04 |
3.47 | 3.38 | 3.38 | 47,157,676 |
| 15 Oct 26 |
3.45000 -0.29 |
3.62 | 3.41 | 3.62 | 97,389,392 |
| 14 Oct 26 |
3.74000 +0.08 |
3.90 | 3.61 | 3.65 | 107,690,200 |
| 13 Oct 26 |
3.66000 +0.06 |
3.73 | 3.51 | 3.59 | 83,875,792 |
| 12 Oct 26 |
3.60000 -0.24 |
3.89 | 3.58 | 3.80 | 82,972,472 |
| 09 Oct 26 |
3.84000 +0.01 |
3.87 | 3.71 | 3.84 | 102,553,464 |
| 08 Oct 26 |
3.83000 +0.25 |
3.91 | 3.62 | 3.64 | 140,922,400 |
| 30 Sep 26 |
3.58000 +0.00 |
3.63 | 3.54 | 3.57 | 43,188,328 |
| 29 Sep 26 |
3.58000 +0.07 |
3.71 | 3.46 | 3.50 | 70,491,064 |
| 28 Sep 26 |
3.51000 -0.04 |
3.60 | 3.35 | 3.47 | 61,719,152 |
| 24 Sep 26 |
3.55000 +0.05 |
3.68 | 3.45 | 3.50 | 69,171,328 |
| 23 Sep 26 |
3.50000 -0.25 |
3.74 | 3.48 | 3.74 | 94,500,528 |
| 22 Sep 26 |
3.75000 +0.11 |
3.87 | 3.54 | 3.59 | 103,611,336 |
| 21 Sep 26 |
3.64000 +0.02 |
3.65 | 3.52 | 3.58 | 60,395,560 |
| 18 Sep 26 |
3.62000 -0.07 |
3.68 | 3.51 | 3.54 | 74,461,504 |
| 17 Sep 26 |
3.69000 +0.06 |
3.74 | 3.48 | 3.63 | 98,073,256 |
| 16 Sep 26 |
3.63000 -0.07 |
3.68 | 3.54 | 3.62 | 87,116,224 |
| 15 Sep 26 |
3.70000 -0.02 |
4.02 | 3.69 | 3.74 | 107,162,576 |
| 14 Sep 26 |
3.72000 -0.05 |
3.84 | 3.70 | 3.76 | 60,148,112 |
| 11 Sep 26 |
3.77000 -0.19 |
4.02 | 3.74 | 3.97 | 89,198,480 |
| 10 Sep 26 |
3.96000 -0.12 |
4.20 | 3.93 | 4.03 | 126,269,416 |
| 09 Sep 26 |
4.08000 +0.18 |
4.13 | 3.83 | 3.88 | 152,509,120 |
| 08 Sep 26 |
3.90000 +0.28 |
3.91 | 3.60 | 3.61 | 121,756,720 |
| 07 Sep 26 |
3.62000 -0.05 |
3.65 | 3.56 | 3.60 | 56,098,872 |
| 04 Sep 26 |
3.67000 -0.10 |
3.72 | 3.52 | 3.61 | 101,107,680 |
| 03 Sep 26 |
3.77000 +0.06 |
4.08 | 3.67 | 3.70 | 141,369,824 |
| 02 Sep 26 |
3.71000 -0.17 |
4.05 | 3.69 | 4.00 | 103,516,536 |
| 01 Sep 26 |
3.88000 +0.00 |
4.00 | 3.80 | 3.83 | 101,971,272 |
| 31 Aug 26 |
3.88000 +0.06 |
3.93 | 3.75 | 3.88 | 93,775,440 |
| 28 Aug 26 |
3.82000 +0.11 |
3.84 | 3.71 | 3.75 | 76,536,240 |
| 27 Aug 26 |
3.71000 +0.12 |
3.75 | 3.57 | 3.57 | 99,088,368 |
| 26 Aug 26 |
3.59000 +0.00 |
3.75 | 3.50 | 3.55 | 76,408,768 |
| 25 Aug 26 |
3.59000 -0.09 |
3.72 | 3.56 | 3.65 | 100,569,464 |
| 24 Aug 26 |
3.68000 +0.12 |
3.78 | 3.60 | 3.61 | 132,435,440 |
| 21 Aug 26 |
3.56000 -0.04 |
3.60 | 3.45 | 3.57 | 94,499,888 |
| 20 Aug 26 |
3.60000 -0.11 |
3.77 | 3.54 | 3.63 | 171,989,984 |
| 19 Aug 26 |
3.71000 +0.34 |
3.71 | 3.39 | 3.40 | 156,893,184 |
| 18 Aug 26 |
3.37000 +0.01 |
3.45 | 3.35 | 3.37 | 42,020,956 |
| 17 Aug 26 |
3.36000 -0.01 |
3.38 | 3.31 | 3.34 | 25,799,732 |
| 14 Aug 26 |
3.37000 -0.01 |
3.39 | 3.29 | 3.37 | 37,174,764 |
| 13 Aug 26 |
3.38000 -0.10 |
3.48 | 3.37 | 3.47 | 46,568,304 |
| 12 Aug 26 |
3.48000 +0.00 |
3.50 | 3.43 | 3.45 | 56,264,448 |
| 11 Aug 26 |
3.48000 +0.05 |
3.55 | 3.37 | 3.52 | 70,812,576 |
| 10 Aug 26 |
3.43000 +0.09 |
3.43 | 3.29 | 3.35 | 74,090,864 |
| 07 Aug 26 |
3.34000 -0.24 |
3.48 | 3.24 | 3.48 | 116,751,424 |
| 06 Aug 26 |
3.58000 +0.24 |
3.66 | 3.31 | 3.35 | 112,495,344 |
| 05 Aug 26 |
3.34000 +0.01 |
3.37 | 3.28 | 3.31 | 28,312,634 |
| 04 Aug 26 |
3.33000 +0.04 |
3.35 | 3.26 | 3.32 | 28,954,944 |
| 03 Aug 26 |
3.29000 +0.04 |
3.31 | 3.22 | 3.23 | 28,170,616 |
| 31 Jul 26 |
3.25000 +0.03 |
3.25 | 3.17 | 3.17 | 31,319,648 |
| 30 Jul 26 |
3.22000 -0.01 |
3.31 | 3.19 | 3.24 | 41,667,748 |
| 29 Jul 26 |
3.23000 +0.04 |
3.27 | 3.18 | 3.18 | 32,214,400 |
| 28 Jul 26 |
3.19000 +0.00 |
3.22 | 3.13 | 3.16 | 23,680,920 |
| 27 Jul 26 |
3.19000 +0.09 |
3.20 | 3.05 | 3.05 | 33,569,984 |
| 24 Jul 26 |
3.10000 -0.13 |
3.26 | 3.10 | 3.21 | 44,065,864 |
| 23 Jul 26 |
3.23000 +0.06 |
3.24 | 3.13 | 3.14 | 50,878,104 |
| 22 Jul 26 |
3.17000 +0.13 |
3.17 | 3.01 | 3.04 | 62,036,648 |
| 21 Jul 26 |
3.04000 -0.12 |
3.13 | 2.99 | 3.10 | 56,958,440 |
| 20 Jul 26 |
3.16000 +0.17 |
3.20 | 2.99 | 3.00 | 61,496,484 |
| 17 Jul 26 |
2.99000 -0.09 |
3.17 | 2.98 | 3.07 | 39,553,604 |
| 16 Jul 26 |
3.08000 -0.04 |
3.14 | 3.03 | 3.10 | 35,824,292 |
| 15 Jul 26 |
3.12000 +0.03 |
3.21 | 2.98 | 3.00 | 61,587,268 |
| 14 Jul 26 |
3.09000 +0.14 |
3.18 | 2.95 | 2.96 | 55,465,280 |
| 13 Jul 26 |
2.95000 -0.09 |
3.09 | 2.91 | 3.05 | 33,522,590 |
| 10 Jul 26 |
3.04000 +0.13 |
3.10 | 2.83 | 2.88 | 59,496,196 |
| 09 Jul 26 |
2.91000 +0.01 |
2.97 | 2.85 | 2.88 | 25,959,544 |
| 08 Jul 26 |
2.90000 +0.00 |
2.99 | 2.89 | 2.90 | 28,194,668 |
| 07 Jul 26 |
2.90000 -0.14 |
3.06 | 2.88 | 3.05 | 30,158,760 |
| 06 Jul 26 |
3.04000 +0.03 |
3.04 | 2.97 | 3.00 | 30,265,830 |
| 03 Jul 26 |
3.01000 +0.03 |
3.03 | 2.96 | 3.01 | 24,944,288 |
| 02 Jul 26 |
2.98000 -0.02 |
3.07 | 2.96 | 2.96 | 28,003,680 |
| 01 Jul 26 |
3.00000 +0.09 |
3.04 | 2.84 | 2.90 | 39,921,872 |
| 30 Jun 26 |
2.91000 -0.04 |
2.97 | 2.86 | 2.92 | 23,319,228 |
| 29 Jun 26 |
2.95000 +0.05 |
2.96 | 2.84 | 2.91 | 23,749,324 |
| 26 Jun 26 |
2.90000 -0.06 |
2.96 | 2.87 | 2.95 | 28,040,300 |
| 25 Jun 26 |
2.96000 +0.00 |
2.99 | 2.88 | 2.96 | 29,917,018 |
| 24 Jun 26 |
2.96000 -0.19 |
3.15 | 2.94 | 3.15 | 45,667,732 |
| 23 Jun 26 |
3.15000 +0.01 |
3.24 | 3.09 | 3.12 | 37,680,856 |
| 22 Jun 26 |
3.14000 +0.05 |
3.14 | 3.03 | 3.10 | 40,263,688 |
| 18 Jun 26 |
3.09000 -0.09 |
3.20 | 3.09 | 3.19 | 32,694,308 |
| 17 Jun 26 |
3.18000 -0.11 |
3.28 | 3.16 | 3.27 | 44,527,272 |
| 16 Jun 26 |
3.29000 -0.09 |
3.41 | 3.22 | 3.40 | 54,759,136 |
| 15 Jun 26 |
3.38000 -0.04 |
3.46 | 3.33 | 3.36 | 40,336,232 |
| 12 Jun 26 |
3.42000 +0.00 |
3.51 | 3.30 | 3.35 | 53,881,872 |
| 11 Jun 26 |
3.42000 +0.03 |
3.57 | 3.40 | 3.40 | 46,896,192 |
| 10 Jun 26 |
3.39000 -0.25 |
3.62 | 3.37 | 3.61 | 71,659,248 |
| 09 Jun 26 |
3.64000 -0.24 |
3.80 | 3.57 | 3.75 | 84,886,376 |
| 08 Jun 26 |
3.88000 -0.17 |
4.11 | 3.82 | 3.89 | 79,992,544 |
| 05 Jun 26 |
4.05000 -0.20 |
4.27 | 4.01 | 4.10 | 122,728,640 |
| 04 Jun 26 |
4.25000 +0.25 |
4.40 | 3.89 | 3.96 | 189,065,056 |
| 03 Jun 26 |
4.00000 +0.10 |
4.09 | 3.61 | 3.82 | 122,903,672 |
| 02 Jun 26 |
3.90000 +0.10 |
4.10 | 3.71 | 3.82 | 129,657,640 |
| 01 Jun 26 |
3.80000 +0.20 |
3.81 | 3.54 | 3.59 | 83,471,368 |
| 29 May 26 |
3.60000 +0.00 |
3.68 | 3.55 | 3.60 | 47,245,660 |
| 28 May 26 |
3.60000 +0.12 |
3.63 | 3.46 | 3.48 | 57,336,556 |
| 27 May 26 |
3.48000 -0.06 |
3.57 | 3.41 | 3.52 | 45,816,696 |
| 26 May 26 |
3.54000 -0.09 |
3.64 | 3.49 | 3.57 | 48,286,400 |
| 25 May 26 |
3.63000 +0.09 |
3.85 | 3.58 | 3.80 | 64,880,084 |
| 22 May 26 |
3.54000 +0.05 |
3.56 | 3.45 | 3.47 | 32,581,332 |
| 21 May 26 |
3.49000 -0.17 |
3.66 | 3.47 | 3.61 | 45,223,260 |
| 20 May 26 |
3.66000 -0.12 |
3.77 | 3.63 | 3.76 | 38,240,128 |
| 19 May 26 |
3.78000 -0.01 |
3.79 | 3.72 | 3.76 | 28,828,680 |
| 18 May 26 |
3.79000 +0.04 |
3.81 | 3.68 | 3.78 | 37,248,244 |
| 15 May 26 |
3.75000 -0.01 |
3.82 | 3.70 | 3.77 | 40,824,720 |
| 14 May 26 |
3.76000 -0.07 |
3.86 | 3.76 | 3.81 | 39,333,188 |
| 13 May 26 |
3.83000 +0.03 |
3.87 | 3.76 | 3.79 | 36,342,328 |
| 12 May 26 |
3.80000 -0.10 |
3.93 | 3.78 | 3.89 | 51,706,688 |
| 11 May 26 |
3.90000 -0.04 |
3.98 | 3.87 | 3.92 | 50,291,008 |
| 08 May 26 |
3.94000 +0.02 |
4.00 | 3.88 | 3.93 | 50,957,584 |
| 07 May 26 |
3.92000 -0.16 |
4.05 | 3.88 | 4.05 | 84,113,744 |
| 06 May 26 |
4.08000 +0.06 |
4.08 | 3.95 | 4.00 | 54,430,764 |
| 30 Apr 26 |
4.02000 -0.07 |
4.11 | 3.97 | 4.10 | 51,606,120 |
| 29 Apr 26 |
4.09000 +0.06 |
4.12 | 3.97 | 4.00 | 70,122,504 |
| 28 Apr 26 |
4.03000 +0.03 |
4.07 | 3.90 | 3.91 | 57,712,892 |
| 27 Apr 26 |
4.00000 +0.02 |
4.04 | 3.72 | 3.88 | 60,073,176 |
| 24 Apr 26 |
3.98000 -0.09 |
4.14 | 3.95 | 4.05 | 71,695,368 |
| 23 Apr 26 |
4.07000 +0.08 |
4.10 | 3.91 | 3.97 | 81,122,072 |
| 22 Apr 26 |
3.99000 -0.01 |
4.03 | 3.95 | 3.96 | 45,413,580 |
| 21 Apr 26 |
4.00000 +0.06 |
4.03 | 3.87 | 3.93 | 63,742,920 |
| 20 Apr 26 |
3.94000 +0.06 |
3.97 | 3.87 | 3.91 | 50,343,764 |
| 17 Apr 26 |
3.88000 -0.14 |
4.04 | 3.87 | 4.02 | 63,089,072 |
| 16 Apr 26 |
4.02000 +0.01 |
4.03 | 3.95 | 3.98 | 40,208,568 |
| 15 Apr 26 |
4.01000 -0.09 |
4.08 | 3.98 | 4.06 | 54,112,492 |
| 14 Apr 26 |
4.10000 -0.10 |
4.15 | 4.05 | 4.13 | 61,028,008 |
| 13 Apr 26 |
4.20000 +0.08 |
4.23 | 4.08 | 4.18 | 72,069,704 |
| 10 Apr 26 |
4.12000 -0.08 |
4.16 | 4.09 | 4.14 | 55,909,572 |
| 09 Apr 26 |
4.20000 +0.00 |
4.35 | 4.12 | 4.18 | 68,656,312 |
| 08 Apr 26 |
4.20000 -0.11 |
4.22 | 4.04 | 4.04 | 98,448,200 |
| 07 Apr 26 |
4.31000 +0.21 |
4.35 | 3.91 | 4.09 | 99,374,960 |
| 03 Apr 26 |
4.10000 -0.40 |
4.41 | 4.06 | 4.40 | 106,021,960 |
| 02 Apr 26 |
4.50000 +0.06 |
4.55 | 4.43 | 4.45 | 96,337,632 |
| 01 Apr 26 |
4.44000 -0.18 |
4.54 | 4.26 | 4.50 | 119,440,024 |
| 31 Mar 26 |
4.62000 -0.45 |
4.92 | 4.60 | 4.88 | 180,171,648 |
| 30 Mar 26 |
5.07000 +0.05 |
5.50 | 5.02 | 5.15 | 209,812,592 |
| 27 Mar 26 |
5.02000 -0.12 |
5.19 | 4.93 | 5.04 | 141,411,104 |
| 26 Mar 26 |
5.14000 -0.23 |
5.41 | 5.05 | 5.32 | 184,204,896 |
| 25 Mar 26 |
5.37000 -0.13 |
5.50 | 5.00 | 5.15 | 210,131,824 |
| 24 Mar 26 |
5.50000 +0.00 |
5.61 | 4.97 | 5.23 | 251,354,592 |
| 23 Mar 26 |
5.50000 +0.10 |
5.88 | 5.39 | 5.65 | 309,302,368 |
| 20 Mar 26 |
5.40000 +0.26 |
5.55 | 4.94 | 5.10 | 335,638,848 |
| 19 Mar 26 |
5.14000 +0.47 |
5.14 | 4.92 | 4.97 | 195,893,184 |
| 18 Mar 26 |
4.67000 -0.19 |
5.02 | 4.65 | 4.81 | 127,110,408 |
| 17 Mar 26 |
4.86000 -0.12 |
5.20 | 4.80 | 4.88 | 148,632,160 |
| 16 Mar 26 |
4.98000 -0.26 |
5.42 | 4.91 | 5.21 | 180,031,328 |
| 13 Mar 26 |
5.24000 +0.07 |
5.46 | 5.13 | 5.25 | 287,329,728 |
| 12 Mar 26 |
5.17000 +0.47 |
5.17 | 4.63 | 4.75 | 203,622,368 |
| 11 Mar 26 |
4.70000 +0.06 |
4.71 | 4.48 | 4.60 | 123,889,624 |
| 10 Mar 26 |
4.64000 -0.19 |
4.72 | 4.48 | 4.59 | 134,849,264 |
| 09 Mar 26 |
4.83000 -0.05 |
5.28 | 4.77 | 5.23 | 187,572,144 |
| 06 Mar 26 |
4.88000 -0.20 |
4.93 | 4.63 | 4.90 | 143,106,720 |
| 05 Mar 26 |
5.08000 -0.32 |
5.27 | 4.92 | 5.15 | 204,769,136 |
| 04 Mar 26 |
5.40000 -0.29 |
5.87 | 5.12 | 5.84 | 234,591,936 |
| 03 Mar 26 |
5.69000 +0.52 |
5.69 | 5.07 | 5.26 | 217,306,144 |
| 02 Mar 26 |
5.17000 +0.20 |
5.29 | 5.00 | 5.20 | 203,414,496 |
| 27 Feb 26 |
4.97000 +0.12 |
5.01 | 4.79 | 4.83 | 111,193,264 |
| 26 Feb 26 |
4.85000 -0.14 |
5.03 | 4.81 | 4.99 | 107,017,320 |
| 25 Feb 26 |
4.99000 +0.09 |
5.13 | 4.78 | 4.84 | 192,002,624 |
| 24 Feb 26 |
4.90000 +0.45 |
4.90 | 4.54 | 4.54 | 111,465,568 |
| 13 Feb 26 |
4.45000 -0.10 |
4.85 | 4.44 | 4.60 | 125,216,160 |
| 12 Feb 26 |
4.55000 -0.26 |
4.86 | 4.50 | 4.79 | 148,055,312 |
| 11 Feb 26 |
4.81000 -0.09 |
5.03 | 4.56 | 4.80 | 173,535,760 |
| 10 Feb 26 |
4.90000 -0.20 |
5.33 | 4.83 | 5.04 | 192,475,696 |
| 09 Feb 26 |
5.10000 -0.07 |
5.30 | 4.90 | 4.90 | 207,144,704 |
| 06 Feb 26 |
5.17000 +0.09 |
5.46 | 4.81 | 5.18 | 314,104,224 |
| 05 Feb 26 |
5.08000 +0.46 |
5.08 | 5.08 | 5.08 | 49,173,240 |
| 04 Feb 26 |
4.62000 +0.42 |
4.62 | 4.17 | 4.21 | 75,730,960 |
| 03 Feb 26 |
4.20000 +0.08 |
4.30 | 4.12 | 4.21 | 85,101,320 |
| 02 Feb 26 |
4.12000 -0.46 |
4.45 | 4.12 | 4.31 | 133,079,624 |
| 30 Jan 26 |
4.58000 +0.15 |
4.87 | 4.40 | 4.40 | 180,130,528 |
| 29 Jan 26 |
4.43000 +0.11 |
4.63 | 4.26 | 4.32 | 197,646,688 |
| 28 Jan 26 |
4.32000 +0.39 |
4.32 | 3.91 | 3.93 | 133,688,192 |
| 27 Jan 26 |
3.93000 -0.11 |
4.02 | 3.86 | 4.01 | 39,860,352 |
| 26 Jan 26 |
4.04000 +0.04 |
4.04 | 3.95 | 3.98 | 54,755,904 |
| 23 Jan 26 |
4.00000 +0.00 |
4.00 | 3.91 | 3.98 | 48,613,932 |
| 22 Jan 26 |
4.00000 +0.19 |
4.01 | 3.79 | 3.83 | 70,754,752 |
| 21 Jan 26 |
3.81000 -0.14 |
3.91 | 3.75 | 3.90 | 50,999,064 |
| 20 Jan 26 |
3.95000 +0.09 |
4.05 | 3.80 | 3.83 | 79,638,544 |
| 19 Jan 26 |
3.86000 +0.09 |
3.86 | 3.74 | 3.74 | 37,118,088 |
| 16 Jan 26 |
3.77000 -0.07 |
3.87 | 3.72 | 3.83 | 36,625,304 |
| 15 Jan 26 |
3.84000 -0.09 |
3.92 | 3.80 | 3.90 | 42,907,232 |
| 14 Jan 26 |
3.93000 -0.03 |
3.98 | 3.85 | 3.87 | 58,170,376 |
| 13 Jan 26 |
3.96000 -0.10 |
4.06 | 3.94 | 4.03 | 57,261,700 |
| 12 Jan 26 |
4.06000 +0.01 |
4.14 | 4.01 | 4.04 | 70,363,520 |
| 09 Jan 26 |
4.05000 -0.05 |
4.09 | 3.96 | 4.01 | 87,115,648 |
| 08 Jan 26 |
4.10000 +0.03 |
4.32 | 4.07 | 4.18 | 161,912,224 |
| 07 Jan 26 |
4.07000 +0.37 |
4.07 | 3.70 | 3.75 | 136,680,544 |
| 06 Jan 26 |
3.70000 +0.08 |
3.70 | 3.60 | 3.61 | 34,385,500 |
| 05 Jan 26 |
3.62000 +0.00 |
3.65 | 3.61 | 3.62 | 22,225,124 |
| 31 Dec 25 |
3.62000 -0.05 |
3.68 | 3.61 | 3.67 | 18,103,302 |
| 30 Dec 25 |
3.67000 -0.02 |
3.72 | 3.64 | 3.68 | 19,194,332 |
| 29 Dec 25 |
3.69000 -0.05 |
3.76 | 3.69 | 3.74 | 20,237,856 |
| 26 Dec 25 |
3.74000 +0.03 |
3.76 | 3.69 | 3.71 | 26,829,852 |
| 25 Dec 25 |
3.71000 +0.01 |
3.72 | 3.67 | 3.68 | 20,579,808 |
| 24 Dec 25 |
3.70000 +0.04 |
3.71 | 3.61 | 3.66 | 21,891,204 |
| 23 Dec 25 |
3.66000 -0.06 |
3.73 | 3.65 | 3.72 | 18,633,796 |
| 22 Dec 25 |
3.72000 +0.02 |
3.74 | 3.69 | 3.70 | 20,611,692 |
| 19 Dec 25 |
3.70000 +0.03 |
3.70 | 3.59 | 3.63 | 27,595,992 |
| 18 Dec 25 |
3.67000 +0.03 |
3.77 | 3.63 | 3.70 | 36,885,644 |
| 17 Dec 25 |
3.64000 +0.02 |
3.65 | 3.56 | 3.63 | 28,561,616 |
| 16 Dec 25 |
3.62000 -0.16 |
3.78 | 3.62 | 3.75 | 37,257,840 |
| 15 Dec 25 |
3.78000 +0.03 |
3.85 | 3.73 | 3.76 | 31,038,136 |
| 12 Dec 25 |
3.75000 -0.02 |
3.84 | 3.75 | 3.79 | 33,683,792 |
| 11 Dec 25 |
3.77000 -0.10 |
3.87 | 3.76 | 3.85 | 31,927,016 |
| 10 Dec 25 |
3.87000 -0.01 |
3.91 | 3.83 | 3.87 | 24,484,108 |
| 09 Dec 25 |
3.88000 -0.07 |
3.93 | 3.83 | 3.93 | 39,037,976 |
| 08 Dec 25 |
3.95000 -0.10 |
4.04 | 3.91 | 4.01 | 46,809,672 |
| 05 Dec 25 |
4.05000 -0.04 |
4.07 | 3.96 | 4.06 | 36,304,384 |
| 04 Dec 25 |
4.09000 -0.24 |
4.24 | 4.08 | 4.24 | 58,752,560 |
| 03 Dec 25 |
4.33000 +0.17 |
4.38 | 4.07 | 4.11 | 92,113,712 |
| 02 Dec 25 |
4.16000 +0.08 |
4.21 | 4.05 | 4.09 | 52,971,536 |
| 01 Dec 25 |
4.08000 +0.04 |
4.10 | 4.04 | 4.05 | 30,197,378 |
| 28 Nov 25 |
4.04000 +0.02 |
4.07 | 3.96 | 3.98 | 30,280,614 |
| 27 Nov 25 |
4.02000 -0.01 |
4.09 | 3.94 | 4.00 | 32,553,720 |
| 26 Nov 25 |
4.03000 -0.02 |
4.11 | 3.97 | 4.00 | 34,731,040 |
| 25 Nov 25 |
4.05000 +0.07 |
4.12 | 3.93 | 3.98 | 45,519,816 |
| 24 Nov 25 |
3.98000 +0.01 |
4.04 | 3.93 | 4.00 | 35,787,008 |
| 21 Nov 25 |
3.97000 -0.22 |
4.18 | 3.97 | 4.15 | 55,664,356 |
| 20 Nov 25 |
4.19000 -0.09 |
4.32 | 4.17 | 4.27 | 46,487,500 |
| 19 Nov 25 |
4.28000 -0.28 |
4.50 | 4.28 | 4.44 | 66,029,036 |
| 18 Nov 25 |
4.56000 -0.44 |
4.94 | 4.50 | 4.94 | 123,015,728 |
| 17 Nov 25 |
5.00000 +0.16 |
5.05 | 4.74 | 4.80 | 146,839,648 |
| 14 Nov 25 |
4.84000 +0.12 |
4.92 | 4.68 | 4.73 | 119,096,864 |
| 13 Nov 25 |
4.72000 +0.09 |
4.84 | 4.60 | 4.64 | 85,276,344 |
| 12 Nov 25 |
4.63000 -0.20 |
4.92 | 4.61 | 4.74 | 87,399,624 |
| 11 Nov 25 |
4.83000 +0.09 |
4.87 | 4.51 | 4.65 | 121,754,416 |
| 10 Nov 25 |
4.74000 -0.02 |
4.90 | 4.60 | 4.75 | 131,084,584 |
| 07 Nov 25 |
4.76000 -0.19 |
5.10 | 4.69 | 5.00 | 192,416,336 |
| 06 Nov 25 |
4.95000 +0.45 |
4.95 | 4.67 | 4.94 | 112,815,112 |
| 05 Nov 25 |
4.50000 +0.05 |
4.71 | 4.35 | 4.35 | 138,411,648 |
| 04 Nov 25 |
4.45000 +0.00 |
4.56 | 4.36 | 4.37 | 95,991,856 |
| 03 Nov 25 |
4.45000 +0.20 |
4.63 | 4.22 | 4.27 | 110,717,712 |
| 31 Oct 25 |
4.25000 -0.10 |
4.42 | 4.24 | 4.34 | 72,959,048 |
| 30 Oct 25 |
4.35000 -0.31 |
4.64 | 4.34 | 4.50 | 119,115,840 |
| 29 Oct 25 |
4.66000 +0.14 |
4.78 | 4.36 | 4.42 | 160,319,280 |
| 28 Oct 25 |
4.52000 +0.25 |
4.61 | 4.12 | 4.15 | 162,690,464 |
| 27 Oct 25 |
4.27000 +0.15 |
4.48 | 3.92 | 4.08 | 149,622,848 |
| 24 Oct 25 |
4.12000 -0.45 |
4.53 | 4.12 | 4.52 | 168,713,216 |
| 23 Oct 25 |
4.57000 +0.42 |
4.57 | 4.17 | 4.22 | 85,456,528 |
| 22 Oct 25 |
4.15000 -0.21 |
4.36 | 4.12 | 4.27 | 119,699,328 |
| 21 Oct 25 |
4.36000 +0.12 |
4.55 | 4.04 | 4.24 | 192,875,520 |
| 20 Oct 25 |
4.24000 +0.39 |
4.24 | 3.84 | 3.90 | 155,571,328 |
| 17 Oct 25 |
3.85000 -0.05 |
3.99 | 3.83 | 3.87 | 76,274,968 |
| 16 Oct 25 |
3.90000 +0.06 |
3.95 | 3.81 | 3.82 | 78,914,600 |
| 15 Oct 25 |
3.84000 +0.02 |
3.95 | 3.76 | 3.87 | 59,811,344 |
| 14 Oct 25 |
3.82000 +0.08 |
3.88 | 3.72 | 3.74 | 63,837,616 |
| 13 Oct 25 |
3.74000 +0.02 |
3.75 | 3.55 | 3.57 | 47,075,000 |
| 10 Oct 25 |
3.72000 +0.16 |
3.85 | 3.52 | 3.56 | 70,567,120 |
| 09 Oct 25 |
3.56000 +0.10 |
3.57 | 3.44 | 3.46 | 23,693,680 |
| 30 Sep 25 |
3.46000 -0.02 |
3.51 | 3.43 | 3.47 | 14,627,951 |
| 29 Sep 25 |
3.48000 +0.00 |
3.50 | 3.37 | 3.47 | 19,994,940 |
| 26 Sep 25 |
3.48000 -0.01 |
3.58 | 3.47 | 3.48 | 20,710,536 |
| 25 Sep 25 |
3.49000 -0.06 |
3.56 | 3.48 | 3.56 | 14,523,061 |
| 24 Sep 25 |
3.55000 +0.02 |
3.56 | 3.49 | 3.51 | 13,275,036 |
| 23 Sep 25 |
3.53000 -0.05 |
3.58 | 3.45 | 3.55 | 20,072,700 |
| 22 Sep 25 |
3.58000 -0.04 |
3.65 | 3.54 | 3.63 | 19,499,936 |
| 19 Sep 25 |
3.62000 +0.03 |
3.65 | 3.54 | 3.60 | 22,966,964 |
| 18 Sep 25 |
3.59000 -0.11 |
3.71 | 3.57 | 3.69 | 26,900,400 |
| 17 Sep 25 |
3.70000 -0.03 |
3.75 | 3.65 | 3.71 | 28,430,212 |
| 16 Sep 25 |
3.73000 +0.04 |
3.78 | 3.68 | 3.75 | 39,097,672 |
| 15 Sep 25 |
3.69000 +0.06 |
3.69 | 3.58 | 3.64 | 27,920,204 |
| 12 Sep 25 |
3.63000 +0.04 |
3.64 | 3.56 | 3.59 | 24,080,918 |
| 11 Sep 25 |
3.59000 +0.00 |
3.60 | 3.54 | 3.59 | 17,529,952 |
| 10 Sep 25 |
3.59000 -0.03 |
3.64 | 3.56 | 3.63 | 17,537,112 |
| 09 Sep 25 |
3.62000 +0.05 |
3.65 | 3.55 | 3.56 | 26,571,032 |
| 08 Sep 25 |
3.57000 +0.03 |
3.58 | 3.52 | 3.53 | 21,484,180 |
| 05 Sep 25 |
3.54000 +0.05 |
3.54 | 3.45 | 3.49 | 18,865,324 |
| 04 Sep 25 |
3.49000 +0.03 |
3.51 | 3.42 | 3.43 | 20,412,176 |
| 03 Sep 25 |
3.46000 -0.06 |
3.63 | 3.45 | 3.54 | 25,978,224 |
| 02 Sep 25 |
3.52000 -0.02 |
3.55 | 3.48 | 3.53 | 18,991,630 |
| 01 Sep 25 |
3.54000 +0.05 |
3.55 | 3.45 | 3.48 | 19,574,512 |
| 29 Aug 25 |
3.49000 +0.00 |
3.51 | 3.45 | 3.50 | 20,007,946 |
| 28 Aug 25 |
3.49000 -0.04 |
3.57 | 3.40 | 3.54 | 38,645,512 |
| 27 Aug 25 |
3.53000 -0.16 |
3.70 | 3.51 | 3.65 | 40,390,524 |
| 26 Aug 25 |
3.69000 +0.01 |
3.77 | 3.68 | 3.72 | 36,049,408 |
| 25 Aug 25 |
3.68000 +0.08 |
3.70 | 3.60 | 3.63 | 33,228,368 |
| 22 Aug 25 |
3.60000 -0.01 |
3.61 | 3.55 | 3.61 | 24,600,440 |
| 21 Aug 25 |
3.61000 -0.01 |
3.64 | 3.59 | 3.64 | 23,240,468 |
| 20 Aug 25 |
3.62000 +0.02 |
3.63 | 3.56 | 3.61 | 20,020,776 |
| 19 Aug 25 |
3.60000 +0.03 |
3.61 | 3.56 | 3.58 | 22,361,124 |
| 18 Aug 25 |
3.57000 +0.00 |
3.63 | 3.57 | 3.59 | 24,195,356 |
| 15 Aug 25 |
3.57000 +0.02 |
3.59 | 3.53 | 3.55 | 22,394,484 |
| 14 Aug 25 |
3.55000 -0.13 |
3.68 | 3.54 | 3.68 | 32,116,146 |
| 13 Aug 25 |
3.68000 -0.09 |
3.76 | 3.67 | 3.75 | 29,674,816 |
| 12 Aug 25 |
3.77000 +0.03 |
3.82 | 3.73 | 3.78 | 27,268,000 |
| 11 Aug 25 |
3.74000 +0.03 |
3.77 | 3.70 | 3.71 | 25,836,644 |
| 08 Aug 25 |
3.71000 +0.01 |
3.74 | 3.67 | 3.68 | 21,112,760 |
| 07 Aug 25 |
3.70000 -0.07 |
3.76 | 3.64 | 3.76 | 29,240,800 |
| 06 Aug 25 |
3.77000 +0.04 |
3.81 | 3.69 | 3.71 | 37,211,280 |
| 05 Aug 25 |
3.73000 +0.05 |
3.76 | 3.63 | 3.69 | 28,869,526 |
| 04 Aug 25 |
3.68000 +0.05 |
3.69 | 3.56 | 3.60 | 25,175,584 |
| 01 Aug 25 |
3.63000 +0.02 |
3.67 | 3.59 | 3.60 | 25,220,748 |
| 31 Jul 25 |
3.61000 -0.13 |
3.68 | 3.58 | 3.64 | 52,164,708 |
| 30 Jul 25 |
3.74000 -0.01 |
3.87 | 3.73 | 3.83 | 57,479,632 |
| 29 Jul 25 |
3.75000 +0.02 |
3.77 | 3.66 | 3.70 | 51,799,048 |
| 28 Jul 25 |
3.73000 -0.21 |
3.83 | 3.70 | 3.78 | 83,802,608 |
| 25 Jul 25 |
3.94000 -0.12 |
4.22 | 3.92 | 4.12 | 114,492,712 |
| 24 Jul 25 |
4.06000 +0.06 |
4.18 | 3.86 | 4.02 | 164,835,712 |
| 23 Jul 25 |
4.00000 +0.21 |
4.17 | 3.85 | 3.92 | 157,412,416 |
| 22 Jul 25 |
3.79000 +0.13 |
3.87 | 3.61 | 3.68 | 88,332,144 |
| 21 Jul 25 |
3.66000 +0.14 |
3.69 | 3.49 | 3.49 | 67,079,940 |
| 18 Jul 25 |
3.52000 +0.12 |
3.70 | 3.46 | 3.47 | 59,033,444 |
| 17 Jul 25 |
3.40000 +0.03 |
3.41 | 3.37 | 3.37 | 21,858,934 |
| 16 Jul 25 |
3.37000 -0.05 |
3.45 | 3.35 | 3.44 | 29,786,780 |
| 15 Jul 25 |
3.42000 -0.25 |
3.63 | 3.39 | 3.55 | 70,136,872 |
| 14 Jul 25 |
3.67000 +0.11 |
3.92 | 3.45 | 3.55 | 106,383,200 |
| 11 Jul 25 |
3.56000 +0.05 |
3.58 | 3.45 | 3.50 | 53,434,756 |
| 10 Jul 25 |
3.51000 +0.13 |
3.62 | 3.38 | 3.38 | 60,063,296 |
| 09 Jul 25 |
3.38000 +0.01 |
3.43 | 3.36 | 3.37 | 19,952,280 |
| 08 Jul 25 |
3.37000 +0.05 |
3.37 | 3.31 | 3.33 | 21,041,508 |
| 07 Jul 25 |
3.32000 +0.02 |
3.33 | 3.27 | 3.28 | 13,333,175 |
| 04 Jul 25 |
3.30000 -0.02 |
3.36 | 3.28 | 3.31 | 20,182,272 |
| 03 Jul 25 |
3.32000 -0.03 |
3.38 | 3.28 | 3.36 | 24,182,460 |
| 02 Jul 25 |
3.35000 +0.07 |
3.36 | 3.25 | 3.28 | 29,929,424 |
| 01 Jul 25 |
3.28000 +0.00 |
3.29 | 3.25 | 3.26 | 14,597,205 |
| 30 Jun 25 |
3.28000 +0.02 |
3.29 | 3.23 | 3.26 | 19,310,942 |
| 27 Jun 25 |
3.26000 +0.03 |
3.32 | 3.24 | 3.24 | 20,903,812 |
| 26 Jun 25 |
3.23000 +0.01 |
3.28 | 3.20 | 3.20 | 21,449,756 |
| 25 Jun 25 |
3.22000 -0.02 |
3.23 | 3.18 | 3.22 | 21,161,828 |
| 24 Jun 25 |
3.24000 -0.05 |
3.25 | 3.17 | 3.21 | 30,146,022 |
| 23 Jun 25 |
3.29000 +0.11 |
3.33 | 3.17 | 3.20 | 41,008,636 |
| 20 Jun 25 |
3.18000 -0.08 |
3.29 | 3.17 | 3.26 | 29,923,496 |
| 19 Jun 25 |
3.26000 -0.07 |
3.32 | 3.17 | 3.28 | 42,835,288 |
| 18 Jun 25 |
3.33000 -0.02 |
3.39 | 3.25 | 3.32 | 46,333,852 |
| 17 Jun 25 |
3.35000 -0.03 |
3.41 | 3.21 | 3.36 | 71,384,328 |
| 16 Jun 25 |
3.38000 +0.18 |
3.52 | 3.33 | 3.34 | 88,452,408 |
| 13 Jun 25 |
3.20000 +0.05 |
3.32 | 3.14 | 3.15 | 45,772,712 |
| 12 Jun 25 |
3.15000 -0.03 |
3.18 | 3.12 | 3.17 | 10,450,923 |
| 11 Jun 25 |
3.18000 +0.03 |
3.19 | 3.14 | 3.15 | 10,468,263 |
| 10 Jun 25 |
3.15000 -0.03 |
3.19 | 3.12 | 3.18 | 11,372,764 |
| 09 Jun 25 |
3.18000 +0.00 |
3.19 | 3.14 | 3.15 | 11,299,888 |
| 06 Jun 25 |
3.18000 +0.05 |
3.22 | 3.14 | 3.15 | 18,182,512 |
| 05 Jun 25 |
3.13000 -0.04 |
3.18 | 3.11 | 3.17 | 11,376,070 |
| 04 Jun 25 |
3.17000 +0.09 |
3.18 | 3.07 | 3.09 | 16,263,649 |
| 03 Jun 25 |
3.08000 +0.00 |
3.10 | 3.06 | 3.06 | 7,464,479 |
| 30 May 25 |
3.08000 -0.03 |
3.11 | 3.06 | 3.10 | 6,892,830 |
| 29 May 25 |
3.11000 +0.02 |
3.11 | 3.07 | 3.09 | 9,652,993 |
| 28 May 25 |
3.09000 -0.01 |
3.11 | 3.07 | 3.10 | 7,720,230 |
| 27 May 25 |
3.10000 +0.03 |
3.10 | 3.05 | 3.08 | 9,368,244 |
| 26 May 25 |
3.07000 +0.02 |
3.09 | 3.03 | 3.05 | 8,363,627 |
| 23 May 25 |
3.05000 -0.04 |
3.12 | 3.03 | 3.08 | 13,308,930 |
| 22 May 25 |
3.09000 -0.05 |
3.14 | 3.07 | 3.13 | 13,957,904 |
| 21 May 25 |
3.14000 +0.02 |
3.19 | 3.12 | 3.12 | 19,039,712 |
| 20 May 25 |
3.12000 -0.03 |
3.16 | 3.11 | 3.15 | 14,261,300 |
| 19 May 25 |
3.15000 +0.05 |
3.16 | 3.10 | 3.10 | 21,114,532 |
| 16 May 25 |
3.10000 -0.01 |
3.12 | 3.06 | 3.09 | 23,076,146 |
| 15 May 25 |
3.11000 +0.06 |
3.27 | 3.03 | 3.05 | 44,713,708 |
| 14 May 25 |
3.05000 +0.03 |
3.05 | 3.01 | 3.03 | 10,846,260 |
| 13 May 25 |
3.02000 +0.02 |
3.05 | 2.99 | 3.03 | 12,223,850 |
| 12 May 25 |
3.00000 +0.01 |
3.03 | 2.98 | 3.00 | 10,342,550 |
| 09 May 25 |
2.99000 -0.04 |
3.05 | 2.98 | 3.04 | 8,846,040 |
| 08 May 25 |
3.03000 +0.01 |
3.04 | 2.98 | 3.00 | 10,204,037 |
| 07 May 25 |
3.02000 +0.04 |
3.02 | 2.97 | 3.01 | 15,815,867 |
| 06 May 25 |
2.98000 +0.08 |
2.98 | 2.91 | 2.92 | 14,236,300 |
| 30 Apr 25 |
2.90000 -0.01 |
2.95 | 2.90 | 2.90 | 9,896,458 |
| 29 Apr 25 |
2.91000 +0.02 |
2.95 | 2.88 | 2.90 | 10,956,317 |
| 28 Apr 25 |
2.89000 -0.06 |
2.94 | 2.86 | 2.93 | 13,763,625 |
| 25 Apr 25 |
2.95000 +0.02 |
3.00 | 2.90 | 2.92 | 14,952,985 |
| 24 Apr 25 |
2.93000 +0.01 |
2.98 | 2.92 | 2.92 | 16,135,361 |
| 23 Apr 25 |
2.92000 +0.00 |
2.95 | 2.90 | 2.93 | 7,715,935 |
| 22 Apr 25 |
2.92000 +0.02 |
2.94 | 2.89 | 2.89 | 8,479,855 |
| 21 Apr 25 |
2.90000 +0.01 |
2.91 | 2.87 | 2.89 | 8,425,630 |
| 18 Apr 25 |
2.89000 -0.03 |
2.91 | 2.86 | 2.90 | 9,910,680 |
| 17 Apr 25 |
2.92000 +0.02 |
2.93 | 2.87 | 2.87 | 8,958,014 |
| 16 Apr 25 |
2.90000 -0.06 |
2.95 | 2.87 | 2.95 | 11,093,600 |
| 15 Apr 25 |
2.96000 -0.02 |
2.97 | 2.92 | 2.97 | 10,307,309 |
| 14 Apr 25 |
2.98000 +0.06 |
2.99 | 2.91 | 2.92 | 14,889,732 |
| 11 Apr 25 |
2.92000 +0.00 |
2.94 | 2.87 | 2.89 | 11,313,049 |
| 10 Apr 25 |
2.92000 +0.04 |
2.94 | 2.88 | 2.89 | 17,769,230 |
| 09 Apr 25 |
2.88000 +0.04 |
2.89 | 2.67 | 2.85 | 22,383,976 |
| 08 Apr 25 |
2.84000 +0.03 |
2.88 | 2.78 | 2.80 | 23,534,092 |
| 07 Apr 25 |
2.81000 -0.31 |
3.00 | 2.81 | 3.00 | 33,596,304 |
| 03 Apr 25 |
3.12000 +0.01 |
3.12 | 3.07 | 3.09 | 14,219,861 |
| 02 Apr 25 |
3.11000 +0.00 |
3.13 | 3.07 | 3.11 | 15,412,249 |
| 01 Apr 25 |
3.11000 +0.03 |
3.14 | 3.09 | 3.09 | 20,659,990 |
| 31 Mar 25 |
3.08000 -0.12 |
3.17 | 3.07 | 3.14 | 29,005,312 |
| 28 Mar 25 |
3.20000 -0.15 |
3.33 | 3.18 | 3.31 | 37,060,744 |
| 27 Mar 25 |
3.35000 -0.06 |
3.47 | 3.33 | 3.38 | 36,229,708 |
| 26 Mar 25 |
3.41000 -0.05 |
3.43 | 3.36 | 3.40 | 38,941,716 |
| 25 Mar 25 |
3.46000 +0.08 |
3.47 | 3.29 | 3.42 | 55,948,488 |
| 24 Mar 25 |
3.38000 -0.18 |
3.47 | 3.32 | 3.47 | 60,946,772 |
| 21 Mar 25 |
3.56000 +0.09 |
3.69 | 3.39 | 3.47 | 126,416,136 |
| 20 Mar 25 |
3.47000 +0.32 |
3.47 | 3.14 | 3.14 | 56,929,652 |
| 19 Mar 25 |
3.15000 +0.01 |
3.17 | 3.11 | 3.13 | 14,347,273 |
| 18 Mar 25 |
3.14000 -0.02 |
3.17 | 3.12 | 3.17 | 15,360,027 |
| 17 Mar 25 |
3.16000 -0.01 |
3.20 | 3.15 | 3.17 | 16,448,692 |
| 14 Mar 25 |
3.17000 +0.01 |
3.17 | 3.10 | 3.13 | 27,938,394 |
| 13 Mar 25 |
3.16000 +0.07 |
3.21 | 3.08 | 3.09 | 40,127,192 |
| 12 Mar 25 |
3.09000 -0.04 |
3.15 | 3.08 | 3.13 | 13,781,707 |
| 11 Mar 25 |
3.13000 +0.00 |
3.13 | 3.07 | 3.10 | 15,385,333 |
| 10 Mar 25 |
3.13000 +0.06 |
3.20 | 3.06 | 3.07 | 22,611,388 |
| 07 Mar 25 |
3.07000 +0.02 |
3.10 | 3.04 | 3.05 | 14,344,511 |
| 06 Mar 25 |
3.05000 +0.01 |
3.06 | 3.02 | 3.04 | 10,980,046 |
| 05 Mar 25 |
3.04000 -0.04 |
3.08 | 3.01 | 3.08 | 14,159,249 |
| 04 Mar 25 |
3.08000 -0.03 |
3.11 | 3.07 | 3.10 | 10,736,640 |
| 03 Mar 25 |
3.11000 +0.02 |
3.16 | 3.09 | 3.09 | 14,436,174 |
| 28 Feb 25 |
3.09000 -0.04 |
3.16 | 3.08 | 3.12 | 12,139,590 |
| 27 Feb 25 |
3.13000 -0.02 |
3.17 | 3.08 | 3.17 | 14,194,143 |
| 26 Feb 25 |
3.15000 +0.08 |
3.15 | 3.06 | 3.07 | 19,847,892 |
| 25 Feb 25 |
3.07000 -0.02 |
3.11 | 3.04 | 3.08 | 10,395,965 |
| 24 Feb 25 |
3.09000 +0.01 |
3.12 | 3.05 | 3.07 | 13,434,808 |
| 21 Feb 25 |
3.08000 -0.01 |
3.11 | 3.05 | 3.10 | 11,114,820 |
| 20 Feb 25 |
3.09000 +0.02 |
3.11 | 3.04 | 3.07 | 12,116,549 |
| 19 Feb 25 |
3.07000 +0.00 |
3.08 | 3.05 | 3.07 | 10,768,385 |
| 18 Feb 25 |
3.07000 -0.08 |
3.15 | 3.05 | 3.14 | 14,693,860 |
| 17 Feb 25 |
3.15000 +0.01 |
3.17 | 3.11 | 3.13 | 15,484,707 |
| 14 Feb 25 |
3.14000 +0.00 |
3.17 | 3.12 | 3.13 | 10,101,618 |
| 13 Feb 25 |
3.14000 -0.02 |
3.18 | 3.14 | 3.16 | 12,265,200 |
| 12 Feb 25 |
3.16000 +0.02 |
3.18 | 3.11 | 3.14 | 13,058,725 |
| 11 Feb 25 |
3.14000 -0.03 |
3.19 | 3.08 | 3.17 | 14,376,623 |
| 10 Feb 25 |
3.17000 +0.00 |
3.20 | 3.15 | 3.16 | 16,848,904 |
| 07 Feb 25 |
3.17000 +0.07 |
3.19 | 3.07 | 3.10 | 20,123,336 |
| 06 Feb 25 |
3.10000 +0.02 |
3.10 | 3.02 | 3.08 | 12,114,739 |
| 05 Feb 25 |
3.08000 +0.00 |
3.13 | 3.06 | 3.12 | 10,451,324 |
| 27 Jan 25 |
3.08000 -0.02 |
3.17 | 3.08 | 3.10 | 10,783,705 |
| 24 Jan 25 |
3.10000 +0.02 |
3.11 | 3.05 | 3.09 | 10,211,517 |
| 23 Jan 25 |
3.08000 -0.04 |
3.17 | 3.08 | 3.13 | 11,193,840 |
| 22 Jan 25 |
3.12000 -0.12 |
3.29 | 3.09 | 3.25 | 17,004,760 |
| 21 Jan 25 |
3.24000 +0.12 |
3.30 | 3.09 | 3.10 | 37,346,368 |
| 20 Jan 25 |
3.12000 +0.05 |
3.16 | 2.99 | 3.06 | 28,084,588 |
| 17 Jan 25 |
3.07000 -0.02 |
3.08 | 3.03 | 3.08 | 10,616,819 |
| 16 Jan 25 |
3.09000 +0.04 |
3.18 | 3.06 | 3.06 | 21,261,660 |
| 15 Jan 25 |
3.05000 -0.03 |
3.09 | 3.02 | 3.07 | 12,460,226 |
| 14 Jan 25 |
3.08000 +0.07 |
3.09 | 3.00 | 3.01 | 14,800,407 |
| 13 Jan 25 |
3.01000 -0.01 |
3.03 | 2.98 | 3.02 | 10,511,963 |
| 10 Jan 25 |
3.02000 -0.08 |
3.13 | 3.02 | 3.09 | 13,345,670 |
| 09 Jan 25 |
3.10000 +0.00 |
3.10 | 3.05 | 3.09 | 13,110,959 |
| 08 Jan 25 |
3.10000 -0.07 |
3.16 | 3.06 | 3.14 | 17,070,516 |
| 07 Jan 25 |
3.17000 -0.03 |
3.20 | 3.10 | 3.19 | 21,531,220 |
| 06 Jan 25 |
3.20000 +0.09 |
3.39 | 3.05 | 3.11 | 30,230,672 |
| 03 Jan 25 |
3.11000 -0.12 |
3.25 | 3.10 | 3.19 | 25,815,720 |
| 02 Jan 25 |
3.23000 -0.11 |
3.36 | 3.19 | 3.36 | 32,795,656 |
| 31 Dec 24 |
3.34000 +0.10 |
3.48 | 3.24 | 3.26 | 41,127,488 |
| 30 Dec 24 |
3.24000 -0.03 |
3.28 | 3.19 | 3.27 | 13,406,838 |
| 27 Dec 24 |
3.27000 +0.04 |
3.28 | 3.18 | 3.22 | 16,087,379 |
| 26 Dec 24 |
3.23000 -0.04 |
3.29 | 3.21 | 3.25 | 15,729,417 |
| 25 Dec 24 |
3.27000 +0.02 |
3.33 | 3.21 | 3.25 | 19,612,700 |
| 24 Dec 24 |
3.25000 -0.02 |
3.30 | 3.23 | 3.28 | 15,991,508 |
| 23 Dec 24 |
3.27000 -0.11 |
3.39 | 3.26 | 3.38 | 24,570,000 |
| 20 Dec 24 |
3.38000 -0.09 |
3.49 | 3.36 | 3.47 | 26,751,940 |
| 19 Dec 24 |
3.47000 -0.15 |
3.58 | 3.42 | 3.57 | 40,382,684 |
| 18 Dec 24 |
3.62000 +0.11 |
3.76 | 3.50 | 3.51 | 52,222,624 |
| 17 Dec 24 |
3.51000 -0.10 |
3.64 | 3.49 | 3.61 | 21,215,000 |
| 16 Dec 24 |
3.61000 +0.03 |
3.65 | 3.57 | 3.59 | 22,968,748 |
| 13 Dec 24 |
3.58000 -0.14 |
3.71 | 3.57 | 3.71 | 29,339,372 |
| 12 Dec 24 |
3.72000 -0.02 |
3.77 | 3.67 | 3.75 | 21,024,320 |
| 11 Dec 24 |
3.74000 +0.12 |
3.74 | 3.61 | 3.61 | 32,156,202 |
| 10 Dec 24 |
3.62000 -0.06 |
3.80 | 3.61 | 3.78 | 32,657,240 |
| 09 Dec 24 |
3.68000 -0.04 |
3.78 | 3.63 | 3.72 | 26,753,538 |
| 06 Dec 24 |
3.72000 +0.04 |
3.73 | 3.63 | 3.67 | 33,034,080 |
| 05 Dec 24 |
3.68000 +0.10 |
3.70 | 3.57 | 3.57 | 32,167,098 |
| 04 Dec 24 |
3.58000 -0.03 |
3.65 | 3.56 | 3.60 | 18,361,204 |
| 03 Dec 24 |
3.61000 +0.00 |
3.64 | 3.55 | 3.64 | 18,046,474 |
| 02 Dec 24 |
3.61000 +0.16 |
3.64 | 3.45 | 3.47 | 33,712,120 |
| 29 Nov 24 |
3.45000 +0.00 |
3.47 | 3.37 | 3.44 | 17,188,268 |
| 28 Nov 24 |
3.45000 +0.01 |
3.48 | 3.40 | 3.43 | 17,695,216 |
| 27 Nov 24 |
3.44000 +0.00 |
3.45 | 3.32 | 3.42 | 17,380,158 |
| 26 Nov 24 |
3.44000 -0.01 |
3.50 | 3.42 | 3.46 | 14,814,330 |
| 25 Nov 24 |
3.45000 +0.04 |
3.48 | 3.38 | 3.41 | 15,641,422 |
| 22 Nov 24 |
3.41000 -0.14 |
3.58 | 3.40 | 3.55 | 18,609,308 |
| 21 Nov 24 |
3.55000 -0.07 |
3.63 | 3.52 | 3.60 | 19,261,388 |
| 20 Nov 24 |
3.62000 +0.11 |
3.62 | 3.48 | 3.49 | 27,301,398 |
| 19 Nov 24 |
3.51000 +0.00 |
3.53 | 3.40 | 3.51 | 22,850,542 |
| 18 Nov 24 |
3.51000 +0.07 |
3.59 | 3.46 | 3.46 | 33,086,712 |
| 15 Nov 24 |
3.44000 -0.07 |
3.56 | 3.43 | 3.52 | 21,915,970 |
| 14 Nov 24 |
3.51000 -0.12 |
3.63 | 3.49 | 3.63 | 24,686,588 |
| 13 Nov 24 |
3.63000 -0.05 |
3.72 | 3.59 | 3.65 | 24,510,776 |
| 12 Nov 24 |
3.68000 -0.07 |
3.77 | 3.64 | 3.75 | 40,528,584 |
| 11 Nov 24 |
3.75000 -0.03 |
3.89 | 3.69 | 3.75 | 54,054,188 |
| 08 Nov 24 |
3.78000 +0.03 |
3.89 | 3.68 | 3.70 | 67,375,056 |
| 07 Nov 24 |
3.75000 +0.16 |
3.85 | 3.53 | 3.56 | 77,656,472 |
| 06 Nov 24 |
3.59000 +0.06 |
3.62 | 3.48 | 3.53 | 36,148,072 |
| 05 Nov 24 |
3.53000 +0.07 |
3.55 | 3.42 | 3.43 | 33,727,804 |
| 04 Nov 24 |
3.46000 +0.00 |
3.48 | 3.38 | 3.46 | 20,278,496 |
| 01 Nov 24 |
3.46000 +0.03 |
3.54 | 3.42 | 3.42 | 32,060,260 |
| 31 Oct 24 |
3.43000 +0.04 |
3.47 | 3.37 | 3.37 | 23,310,868 |
| 30 Oct 24 |
3.39000 +0.00 |
3.42 | 3.35 | 3.39 | 19,329,648 |
| 29 Oct 24 |
3.39000 -0.18 |
3.56 | 3.38 | 3.56 | 34,964,544 |
| 28 Oct 24 |
3.57000 +0.08 |
3.60 | 3.46 | 3.48 | 36,292,144 |
| 25 Oct 24 |
3.49000 +0.10 |
3.50 | 3.36 | 3.36 | 34,299,096 |
| 24 Oct 24 |
3.39000 -0.04 |
3.45 | 3.32 | 3.32 | 31,684,682 |
| 23 Oct 24 |
3.43000 +0.13 |
3.50 | 3.27 | 3.30 | 53,422,048 |
| 22 Oct 24 |
3.30000 +0.07 |
3.32 | 3.20 | 3.21 | 26,256,692 |
| 21 Oct 24 |
3.23000 +0.01 |
3.26 | 3.18 | 3.22 | 24,347,316 |
| 18 Oct 24 |
3.22000 +0.09 |
3.26 | 3.09 | 3.11 | 27,755,448 |
| 17 Oct 24 |
3.13000 -0.06 |
3.24 | 3.12 | 3.21 | 19,583,668 |
| 16 Oct 24 |
3.19000 -0.02 |
3.24 | 3.14 | 3.17 | 19,297,720 |
| 15 Oct 24 |
3.21000 -0.13 |
3.30 | 3.20 | 3.29 | 27,987,708 |
| 14 Oct 24 |
3.34000 +0.00 |
3.34 | 3.21 | 3.31 | 35,836,272 |
| 11 Oct 24 |
3.34000 -0.31 |
3.58 | 3.29 | 3.50 | 68,248,168 |
| 10 Oct 24 |
3.65000 +0.33 |
3.65 | 3.24 | 3.28 | 83,057,640 |
| 09 Oct 24 |
3.32000 -0.37 |
3.68 | 3.32 | 3.68 | 48,618,516 |
| 08 Oct 24 |
3.69000 +0.19 |
3.85 | 3.52 | 3.85 | 58,977,264 |
| 30 Sep 24 |
3.50000 +0.32 |
3.50 | 3.28 | 3.46 | 52,756,968 |
| 27 Sep 24 |
3.18000 +0.14 |
3.19 | 3.08 | 3.08 | 24,290,064 |
| 26 Sep 24 |
3.04000 +0.12 |
3.04 | 2.92 | 2.94 | 22,499,056 |
| 25 Sep 24 |
2.92000 +0.02 |
3.02 | 2.91 | 2.92 | 20,665,330 |
| 24 Sep 24 |
2.90000 +0.11 |
2.90 | 2.78 | 2.80 | 19,904,940 |
| 23 Sep 24 |
2.79000 +0.00 |
2.81 | 2.77 | 2.79 | 6,511,882 |
| 20 Sep 24 |
2.79000 -0.03 |
2.83 | 2.78 | 2.82 | 9,505,550 |
| 19 Sep 24 |
2.82000 +0.05 |
2.83 | 2.74 | 2.77 | 11,784,223 |
| 18 Sep 24 |
2.77000 +0.05 |
2.77 | 2.69 | 2.72 | 8,834,586 |
| 13 Sep 24 |
2.72000 -0.03 |
2.76 | 2.71 | 2.75 | 5,890,237 |
| 12 Sep 24 |
2.75000 +0.06 |
2.75 | 2.70 | 2.71 | 8,570,710 |
| 11 Sep 24 |
2.69000 -0.02 |
2.71 | 2.67 | 2.71 | 5,469,190 |
| 10 Sep 24 |
2.71000 +0.02 |
2.73 | 2.68 | 2.71 | 6,591,962 |
| 09 Sep 24 |
2.69000 +0.00 |
2.70 | 2.65 | 2.68 | 5,722,674 |
| 06 Sep 24 |
2.69000 -0.04 |
2.74 | 2.68 | 2.72 | 6,373,660 |
| 05 Sep 24 |
2.73000 +0.02 |
2.74 | 2.70 | 2.71 | 5,192,613 |
| 04 Sep 24 |
2.71000 -0.01 |
2.72 | 2.68 | 2.70 | 4,734,080 |
| 03 Sep 24 |
2.72000 -0.03 |
2.76 | 2.69 | 2.75 | 9,342,577 |
| 02 Sep 24 |
2.75000 +0.00 |
2.79 | 2.72 | 2.72 | 10,260,297 |
| 30 Aug 24 |
2.75000 +0.03 |
2.78 | 2.69 | 2.71 | 10,339,300 |
| 29 Aug 24 |
2.72000 +0.00 |
2.73 | 2.67 | 2.70 | 7,257,272 |
| 28 Aug 24 |
2.72000 +0.00 |
2.74 | 2.67 | 2.71 | 7,773,465 |
| 27 Aug 24 |
2.72000 -0.06 |
2.77 | 2.71 | 2.77 | 10,374,696 |
| 26 Aug 24 |
2.78000 -0.07 |
2.86 | 2.77 | 2.85 | 14,725,320 |
| 23 Aug 24 |
2.85000 +0.06 |
2.96 | 2.73 | 2.76 | 20,441,252 |
| 22 Aug 24 |
2.79000 +0.06 |
3.00 | 2.78 | 3.00 | 24,162,040 |
| 21 Aug 24 |
2.73000 +0.00 |
2.74 | 2.70 | 2.71 | 5,770,935 |
| 20 Aug 24 |
2.73000 -0.05 |
2.78 | 2.71 | 2.78 | 7,385,519 |
| 19 Aug 24 |
2.78000 +0.00 |
2.81 | 2.76 | 2.79 | 6,142,080 |
| 16 Aug 24 |
2.78000 -0.05 |
2.83 | 2.75 | 2.82 | 12,193,706 |
| 15 Aug 24 |
2.83000 -0.02 |
2.86 | 2.79 | 2.84 | 15,369,695 |
| 14 Aug 24 |
2.85000 -0.11 |
2.95 | 2.83 | 2.95 | 19,097,152 |
| 13 Aug 24 |
2.96000 -0.04 |
3.04 | 2.91 | 2.97 | 36,728,784 |
| 12 Aug 24 |
3.00000 +0.06 |
3.09 | 2.85 | 2.94 | 34,373,012 |
| 09 Aug 24 |
2.94000 +0.16 |
3.05 | 2.85 | 2.91 | 47,955,024 |
| 08 Aug 24 |
2.78000 +0.04 |
2.80 | 2.72 | 2.72 | 12,032,399 |
| 07 Aug 24 |
2.74000 -0.01 |
2.76 | 2.70 | 2.75 | 9,768,009 |
| 06 Aug 24 |
2.75000 +0.07 |
2.75 | 2.70 | 2.72 | 8,681,110 |
| 05 Aug 24 |
2.68000 -0.03 |
2.76 | 2.68 | 2.71 | 11,434,309 |
| 02 Aug 24 |
2.71000 -0.02 |
2.77 | 2.70 | 2.72 | 8,313,850 |
| 01 Aug 24 |
2.73000 +0.00 |
2.77 | 2.70 | 2.75 | 8,919,567 |
| 31 Jul 24 |
2.73000 +0.10 |
2.74 | 2.60 | 2.61 | 14,807,510 |
| 30 Jul 24 |
2.63000 +0.04 |
2.63 | 2.56 | 2.58 | 8,429,370 |
| 29 Jul 24 |
2.59000 -0.02 |
2.62 | 2.57 | 2.61 | 5,702,920 |
| 26 Jul 24 |
2.61000 +0.02 |
2.66 | 2.58 | 2.59 | 7,317,307 |
| 25 Jul 24 |
2.59000 +0.03 |
2.61 | 2.54 | 2.56 | 7,559,603 |
| 24 Jul 24 |
2.56000 -0.05 |
2.62 | 2.55 | 2.62 | 9,602,112 |
| 23 Jul 24 |
2.61000 -0.04 |
2.71 | 2.61 | 2.66 | 9,996,438 |
| 22 Jul 24 |
2.65000 +0.00 |
2.66 | 2.61 | 2.64 | 6,954,010 |
| 19 Jul 24 |
2.65000 -0.03 |
2.68 | 2.61 | 2.67 | 7,407,298 |
| 18 Jul 24 |
2.68000 +0.00 |
2.69 | 2.62 | 2.68 | 8,847,755 |
| 17 Jul 24 |
2.68000 -0.02 |
2.72 | 2.67 | 2.70 | 7,205,107 |
| 16 Jul 24 |
2.70000 +0.00 |
2.72 | 2.68 | 2.71 | 6,133,223 |
| 15 Jul 24 |
2.70000 -0.07 |
2.77 | 2.68 | 2.77 | 10,104,090 |
| 12 Jul 24 |
2.77000 -0.03 |
2.86 | 2.75 | 2.80 | 10,542,900 |
| 11 Jul 24 |
2.80000 +0.16 |
2.84 | 2.68 | 2.69 | 19,460,456 |
| 10 Jul 24 |
2.64000 -0.16 |
2.76 | 2.59 | 2.74 | 18,910,428 |
| 09 Jul 24 |
2.80000 +0.00 |
2.83 | 2.73 | 2.78 | 7,992,092 |
| 08 Jul 24 |
2.80000 -0.09 |
2.90 | 2.79 | 2.88 | 7,989,733 |
| 05 Jul 24 |
2.89000 +0.01 |
2.92 | 2.83 | 2.87 | 7,326,330 |
| 04 Jul 24 |
2.88000 -0.08 |
3.00 | 2.87 | 2.96 | 12,388,344 |
| 03 Jul 24 |
2.96000 +0.00 |
3.02 | 2.94 | 2.95 | 8,344,152 |
| 02 Jul 24 |
2.96000 +0.05 |
2.98 | 2.89 | 2.92 | 11,326,092 |
| 01 Jul 24 |
2.91000 +0.11 |
2.91 | 2.78 | 2.80 | 12,731,089 |
| 28 Jun 24 |
2.80000 -0.03 |
2.88 | 2.79 | 2.84 | 8,220,038 |
| 27 Jun 24 |
2.83000 -0.08 |
2.93 | 2.82 | 2.90 | 8,948,862 |
| 26 Jun 24 |
2.91000 +0.12 |
2.91 | 2.74 | 2.79 | 11,756,458 |
| 25 Jun 24 |
2.79000 +0.05 |
2.83 | 2.74 | 2.75 | 13,079,773 |
| 24 Jun 24 |
2.74000 -0.10 |
2.85 | 2.71 | 2.84 | 13,354,951 |
| 21 Jun 24 |
2.84000 -0.07 |
2.93 | 2.84 | 2.90 | 9,871,250 |
| 20 Jun 24 |
2.91000 -0.06 |
2.99 | 2.90 | 2.98 | 11,459,901 |
| 19 Jun 24 |
2.97000 -0.03 |
3.04 | 2.97 | 3.00 | 10,876,036 |
| 18 Jun 24 |
3.00000 -0.01 |
3.03 | 2.99 | 3.01 | 8,522,599 |
| 17 Jun 24 |
3.01000 -0.05 |
3.06 | 3.00 | 3.04 | 9,985,524 |
| 14 Jun 24 |
3.06000 +0.02 |
3.08 | 3.02 | 3.04 | 10,273,233 |
| 13 Jun 24 |
3.04000 -0.06 |
3.09 | 3.03 | 3.09 | 10,785,760 |
| 12 Jun 24 |
3.10000 +0.07 |
3.11 | 3.02 | 3.04 | 13,440,836 |
| 11 Jun 24 |
3.03000 -0.07 |
3.11 | 3.00 | 3.08 | 11,631,817 |
| 07 Jun 24 |
3.10000 +0.12 |
3.11 | 2.99 | 2.99 | 16,975,800 |
| 06 Jun 24 |
2.98000 -0.08 |
3.11 | 2.95 | 3.05 | 19,277,480 |
| 05 Jun 24 |
3.06000 -0.07 |
3.13 | 3.05 | 3.13 | 12,562,924 |
| 04 Jun 24 |
3.13000 -0.07 |
3.19 | 3.11 | 3.19 | 13,060,537 |
| 03 Jun 24 |
3.20000 -0.13 |
3.34 | 3.16 | 3.34 | 17,172,952 |
| 31 May 24 |
3.33000 +0.00 |
3.39 | 3.33 | 3.37 | 8,029,710 |
| 30 May 24 |
3.33000 -0.10 |
3.43 | 3.32 | 3.39 | 12,860,274 |
| 29 May 24 |
3.43000 +0.04 |
3.47 | 3.36 | 3.38 | 11,167,434 |
| 28 May 24 |
3.39000 -0.02 |
3.45 | 3.37 | 3.39 | 10,722,830 |
| 27 May 24 |
3.41000 +0.00 |
3.46 | 3.37 | 3.40 | 13,313,949 |
| 24 May 24 |
3.41000 +0.01 |
3.52 | 3.41 | 3.42 | 13,707,064 |
| 23 May 24 |
3.40000 -0.15 |
3.55 | 3.39 | 3.55 | 16,443,660 |
| 22 May 24 |
3.55000 -0.01 |
3.60 | 3.54 | 3.56 | 7,339,825 |
| 21 May 24 |
3.56000 -0.06 |
3.63 | 3.54 | 3.62 | 13,025,472 |
| 20 May 24 |
3.62000 +0.08 |
3.65 | 3.53 | 3.54 | 15,035,032 |
| 17 May 24 |
3.54000 +0.03 |
3.56 | 3.49 | 3.53 | 9,230,579 |
| 16 May 24 |
3.51000 +0.00 |
3.58 | 3.50 | 3.51 | 10,003,762 |
| 15 May 24 |
3.51000 -0.03 |
3.56 | 3.50 | 3.54 | 8,608,725 |
| 14 May 24 |
3.54000 +0.00 |
3.58 | 3.53 | 3.54 | 9,244,746 |
| 13 May 24 |
3.54000 -0.06 |
3.61 | 3.51 | 3.60 | 10,444,071 |
| 10 May 24 |
3.60000 -0.03 |
3.65 | 3.57 | 3.63 | 8,225,058 |
| 09 May 24 |
3.63000 +0.05 |
3.66 | 3.56 | 3.58 | 11,967,391 |
| 08 May 24 |
3.58000 -0.02 |
3.64 | 3.57 | 3.59 | 13,967,906 |
| 07 May 24 |
3.60000 +0.00 |
3.64 | 3.54 | 3.63 | 11,233,840 |
| 06 May 24 |
3.60000 +0.09 |
3.62 | 3.54 | 3.56 | 15,320,217 |
| 30 Apr 24 |
3.51000 -0.06 |
3.60 | 3.48 | 3.60 | 13,220,135 |
| 29 Apr 24 |
3.57000 +0.18 |
3.57 | 3.34 | 3.36 | 24,680,500 |
| 26 Apr 24 |
3.39000 +0.02 |
3.40 | 3.25 | 3.33 | 18,888,596 |
| 25 Apr 24 |
3.37000 +0.05 |
3.40 | 3.29 | 3.30 | 13,100,830 |
| 24 Apr 24 |
3.32000 +0.00 |
3.34 | 3.25 | 3.32 | 11,157,920 |
| 23 Apr 24 |
3.32000 -0.06 |
3.38 | 3.29 | 3.36 | 13,652,580 |
| 22 Apr 24 |
3.38000 -0.11 |
3.53 | 3.36 | 3.48 | 16,427,080 |
| 19 Apr 24 |
3.49000 -0.02 |
3.60 | 3.48 | 3.49 | 14,930,997 |
| 18 Apr 24 |
3.51000 -0.07 |
3.65 | 3.51 | 3.62 | 18,200,888 |
| 17 Apr 24 |
3.58000 +0.24 |
3.59 | 3.38 | 3.38 | 21,646,972 |
| 16 Apr 24 |
3.34000 -0.37 |
3.75 | 3.34 | 3.74 | 30,762,890 |
| 15 Apr 24 |
3.71000 -0.15 |
3.88 | 3.65 | 3.82 | 26,337,408 |
| 12 Apr 24 |
3.86000 -0.03 |
3.93 | 3.84 | 3.88 | 19,992,364 |
| 11 Apr 24 |
3.89000 +0.05 |
3.94 | 3.79 | 3.81 | 24,417,076 |
| 10 Apr 24 |
3.84000 -0.01 |
3.90 | 3.83 | 3.85 | 18,363,666 |
| 09 Apr 24 |
3.85000 +0.06 |
3.87 | 3.76 | 3.78 | 20,416,798 |
| 08 Apr 24 |
3.79000 -0.02 |
3.92 | 3.77 | 3.78 | 31,331,392 |
| 03 Apr 24 |
3.81000 +0.12 |
3.83 | 3.68 | 3.68 | 26,803,202 |
| 02 Apr 24 |
3.69000 +0.04 |
3.71 | 3.62 | 3.62 | 13,238,386 |
| 01 Apr 24 |
3.65000 +0.08 |
3.65 | 3.57 | 3.58 | 11,584,041 |
| 29 Mar 24 |
3.57000 +0.01 |
3.60 | 3.53 | 3.54 | 8,667,427 |
| 28 Mar 24 |
3.56000 +0.04 |
3.60 | 3.50 | 3.52 | 10,757,017 |
| 27 Mar 24 |
3.52000 -0.09 |
3.65 | 3.51 | 3.61 | 9,555,320 |
| 26 Mar 24 |
3.61000 -0.02 |
3.66 | 3.54 | 3.64 | 11,910,676 |
| 25 Mar 24 |
3.63000 -0.09 |
3.72 | 3.63 | 3.66 | 12,438,573 |
| 22 Mar 24 |
3.72000 -0.08 |
3.83 | 3.71 | 3.82 | 13,609,375 |
| 21 Mar 24 |
3.80000 -0.03 |
3.84 | 3.78 | 3.83 | 9,841,897 |
| 20 Mar 24 |
3.83000 -0.01 |
3.87 | 3.79 | 3.82 | 11,592,682 |
| 19 Mar 24 |
3.84000 +0.02 |
3.89 | 3.82 | 3.83 | 18,348,172 |
| 18 Mar 24 |
3.82000 +0.00 |
3.84 | 3.78 | 3.84 | 13,242,583 |
| 15 Mar 24 |
3.82000 +0.06 |
3.84 | 3.72 | 3.75 | 16,698,970 |
| 14 Mar 24 |
3.76000 -0.01 |
3.82 | 3.73 | 3.75 | 15,941,355 |
| 13 Mar 24 |
3.77000 -0.01 |
3.80 | 3.73 | 3.78 | 12,625,579 |
| 12 Mar 24 |
3.78000 -0.03 |
3.81 | 3.74 | 3.80 | 14,302,307 |
| 11 Mar 24 |
3.81000 +0.01 |
3.83 | 3.74 | 3.80 | 12,282,552 |
| 08 Mar 24 |
3.80000 -0.03 |
3.85 | 3.76 | 3.85 | 10,049,407 |
| 07 Mar 24 |
3.83000 +0.02 |
3.92 | 3.81 | 3.82 | 18,344,532 |
| 06 Mar 24 |
3.81000 +0.03 |
3.86 | 3.76 | 3.78 | 13,733,522 |
| 05 Mar 24 |
3.78000 -0.07 |
3.85 | 3.75 | 3.83 | 13,665,482 |
| 04 Mar 24 |
3.85000 -0.05 |
3.91 | 3.80 | 3.90 | 15,918,580 |
| 01 Mar 24 |
3.90000 +0.04 |
3.93 | 3.86 | 3.87 | 14,208,476 |
| 29 Feb 24 |
3.86000 +0.12 |
3.86 | 3.69 | 3.71 | 16,775,357 |
| 28 Feb 24 |
3.74000 -0.17 |
3.99 | 3.73 | 3.93 | 28,296,796 |
| 27 Feb 24 |
3.91000 +0.04 |
3.92 | 3.83 | 3.85 | 12,936,983 |
| 26 Feb 24 |
3.87000 -0.05 |
3.96 | 3.84 | 3.96 | 16,562,724 |
| 23 Feb 24 |
3.92000 +0.02 |
3.92 | 3.84 | 3.90 | 17,689,700 |
| 22 Feb 24 |
3.90000 +0.11 |
3.93 | 3.78 | 3.78 | 20,407,272 |
| 21 Feb 24 |
3.79000 +0.03 |
3.89 | 3.72 | 3.75 | 14,856,933 |
| 20 Feb 24 |
3.76000 -0.03 |
3.82 | 3.71 | 3.80 | 12,962,160 |
| 19 Feb 24 |
3.79000 +0.09 |
3.80 | 3.71 | 3.75 | 16,052,453 |
| 08 Feb 24 |
3.70000 +0.15 |
3.75 | 3.55 | 3.56 | 20,328,694 |
| 07 Feb 24 |
3.55000 +0.14 |
3.63 | 3.39 | 3.43 | 22,707,776 |
| 06 Feb 24 |
3.41000 +0.20 |
3.49 | 3.01 | 3.01 | 21,132,384 |
| 05 Feb 24 |
3.21000 -0.32 |
3.52 | 3.18 | 3.51 | 23,724,280 |
| 02 Feb 24 |
3.53000 -0.11 |
3.70 | 3.41 | 3.64 | 15,622,756 |
| 01 Feb 24 |
3.64000 -0.07 |
3.74 | 3.62 | 3.70 | 11,447,405 |
| 31 Jan 24 |
3.71000 -0.19 |
3.89 | 3.70 | 3.81 | 14,270,276 |
| 30 Jan 24 |
3.90000 -0.03 |
3.99 | 3.88 | 3.93 | 10,634,790 |
| 29 Jan 24 |
3.93000 -0.08 |
4.05 | 3.92 | 4.04 | 10,400,092 |
| 26 Jan 24 |
4.01000 +0.04 |
4.06 | 3.92 | 3.97 | 14,168,010 |
| 25 Jan 24 |
3.97000 +0.11 |
3.98 | 3.84 | 3.85 | 13,939,331 |
| 24 Jan 24 |
3.86000 +0.08 |
3.87 | 3.73 | 3.80 | 12,548,338 |
| 23 Jan 24 |
3.78000 +0.07 |
3.87 | 3.63 | 3.72 | 12,466,719 |
| 22 Jan 24 |
3.71000 -0.21 |
3.95 | 3.66 | 3.94 | 14,859,865 |
| 19 Jan 24 |
3.92000 -0.10 |
4.00 | 3.92 | 4.00 | 7,765,419 |
| 18 Jan 24 |
4.02000 -0.03 |
4.04 | 3.87 | 3.98 | 14,654,628 |
| 17 Jan 24 |
4.05000 -0.09 |
4.14 | 4.04 | 4.13 | 8,917,030 |
| 16 Jan 24 |
4.14000 -0.04 |
4.17 | 4.07 | 4.17 | 14,398,633 |
| 15 Jan 24 |
4.18000 -0.05 |
4.26 | 4.16 | 4.24 | 10,959,709 |
| 12 Jan 24 |
4.23000 -0.02 |
4.27 | 4.22 | 4.24 | 7,648,400 |
| 11 Jan 24 |
4.25000 +0.02 |
4.26 | 4.19 | 4.22 | 10,165,808 |
| 10 Jan 24 |
4.23000 -0.12 |
4.36 | 4.23 | 4.34 | 15,541,631 |
| 09 Jan 24 |
4.35000 +0.01 |
4.44 | 4.30 | 4.30 | 14,541,098 |
| 08 Jan 24 |
4.34000 -0.09 |
4.42 | 4.33 | 4.42 | 13,768,760 |
| 05 Jan 24 |
4.43000 -0.09 |
4.55 | 4.41 | 4.55 | 15,681,460 |
| 04 Jan 24 |
4.52000 -0.05 |
4.58 | 4.50 | 4.56 | 16,661,933 |
| 03 Jan 24 |
4.57000 +0.06 |
4.61 | 4.49 | 4.51 | 25,592,216 |
| 02 Jan 24 |
4.51000 +0.03 |
4.59 | 4.45 | 4.48 | 23,246,446 |
| 29 Dec 23 |
4.48000 +0.05 |
4.51 | 4.45 | 4.48 | 13,780,069 |
| 28 Dec 23 |
4.43000 +0.04 |
4.43 | 4.36 | 4.38 | 12,761,168 |
| 27 Dec 23 |
4.39000 -0.02 |
4.42 | 4.33 | 4.39 | 12,622,123 |
| 26 Dec 23 |
4.41000 -0.04 |
4.51 | 4.41 | 4.45 | 12,275,203 |
| 25 Dec 23 |
4.45000 -0.08 |
4.52 | 4.41 | 4.51 | 16,718,251 |
| 22 Dec 23 |
4.53000 -0.02 |
4.62 | 4.52 | 4.54 | 16,029,281 |
| 21 Dec 23 |
4.55000 -0.05 |
4.59 | 4.49 | 4.53 | 15,358,936 |
| 20 Dec 23 |
4.60000 +0.05 |
4.74 | 4.40 | 4.53 | 37,090,152 |
| 19 Dec 23 |
4.55000 -0.11 |
4.65 | 4.51 | 4.63 | 22,510,472 |
| 18 Dec 23 |
4.66000 -0.02 |
4.71 | 4.61 | 4.66 | 20,487,952 |
| 15 Dec 23 |
4.68000 -0.09 |
4.76 | 4.63 | 4.71 | 33,884,528 |
| 14 Dec 23 |
4.77000 +0.21 |
4.80 | 4.54 | 4.57 | 66,173,492 |
| 13 Dec 23 |
4.56000 -0.05 |
4.64 | 4.55 | 4.58 | 15,227,540 |
| 12 Dec 23 |
4.61000 -0.01 |
4.62 | 4.56 | 4.61 | 15,060,380 |
| 11 Dec 23 |
4.62000 +0.06 |
4.63 | 4.46 | 4.53 | 22,153,992 |
| 08 Dec 23 |
4.56000 +0.02 |
4.62 | 4.51 | 4.54 | 19,811,296 |
| 07 Dec 23 |
4.54000 -0.03 |
4.60 | 4.53 | 4.60 | 14,401,423 |
| 06 Dec 23 |
4.57000 +0.04 |
4.63 | 4.50 | 4.51 | 18,616,408 |
| 05 Dec 23 |
4.53000 -0.17 |
4.68 | 4.52 | 4.68 | 30,123,646 |
| 04 Dec 23 |
4.70000 +0.06 |
4.74 | 4.60 | 4.61 | 27,611,024 |
| 01 Dec 23 |
4.64000 +0.05 |
4.68 | 4.58 | 4.59 | 27,527,846 |
| 30 Nov 23 |
4.59000 -0.16 |
4.71 | 4.56 | 4.70 | 46,583,212 |
| 29 Nov 23 |
4.75000 -0.11 |
4.89 | 4.73 | 4.86 | 39,831,568 |
| 28 Nov 23 |
4.86000 -0.09 |
4.92 | 4.80 | 4.88 | 50,495,404 |
| 27 Nov 23 |
4.95000 +0.12 |
4.98 | 4.79 | 4.80 | 82,652,736 |
| 24 Nov 23 |
4.83000 +0.07 |
4.99 | 4.74 | 4.77 | 81,108,128 |
| 23 Nov 23 |
4.76000 +0.04 |
4.78 | 4.63 | 4.67 | 36,320,360 |
| 22 Nov 23 |
4.72000 -0.02 |
4.83 | 4.67 | 4.71 | 53,969,324 |
| 21 Nov 23 |
4.74000 +0.02 |
4.85 | 4.71 | 4.72 | 54,861,692 |
| 20 Nov 23 |
4.72000 -0.02 |
4.76 | 4.68 | 4.72 | 25,937,892 |
| 17 Nov 23 |
4.74000 -0.01 |
4.80 | 4.68 | 4.72 | 41,533,468 |
| 16 Nov 23 |
4.75000 -0.09 |
4.85 | 4.74 | 4.78 | 51,349,072 |
| 15 Nov 23 |
4.84000 +0.16 |
4.90 | 4.65 | 4.71 | 79,259,056 |
| 14 Nov 23 |
4.68000 -0.10 |
4.75 | 4.62 | 4.75 | 44,657,836 |
| 13 Nov 23 |
4.78000 -0.01 |
4.86 | 4.69 | 4.72 | 66,171,848 |
| 10 Nov 23 |
4.79000 +0.15 |
4.92 | 4.56 | 4.65 | 91,186,112 |
| 09 Nov 23 |
4.64000 +0.17 |
4.73 | 4.48 | 4.48 | 77,404,760 |
| 08 Nov 23 |
4.47000 -0.07 |
4.54 | 4.45 | 4.54 | 25,459,738 |
| 07 Nov 23 |
4.54000 +0.00 |
4.56 | 4.47 | 4.50 | 26,279,644 |
| 06 Nov 23 |
4.54000 +0.08 |
4.54 | 4.44 | 4.48 | 28,774,188 |
| 03 Nov 23 |
4.46000 -0.02 |
4.58 | 4.46 | 4.52 | 21,145,214 |
| 02 Nov 23 |
4.48000 +0.01 |
4.52 | 4.42 | 4.47 | 18,182,908 |
| 01 Nov 23 |
4.47000 -0.13 |
4.59 | 4.43 | 4.54 | 31,336,384 |
| 31 Oct 23 |
4.60000 +0.19 |
4.77 | 4.37 | 4.40 | 57,231,920 |
| 30 Oct 23 |
4.41000 -0.03 |
4.44 | 4.31 | 4.33 | 21,346,720 |
| 27 Oct 23 |
4.44000 +0.05 |
4.45 | 4.32 | 4.37 | 22,519,432 |
| 26 Oct 23 |
4.39000 -0.16 |
4.52 | 4.33 | 4.51 | 39,427,704 |
| 25 Oct 23 |
4.55000 +0.00 |
4.66 | 4.54 | 4.62 | 29,972,970 |
| 24 Oct 23 |
4.55000 +0.08 |
4.58 | 4.42 | 4.50 | 27,986,336 |
| 23 Oct 23 |
4.47000 -0.02 |
4.53 | 4.39 | 4.44 | 24,857,048 |
| 20 Oct 23 |
4.49000 -0.20 |
4.68 | 4.48 | 4.65 | 42,819,600 |
| 19 Oct 23 |
4.69000 -0.02 |
4.78 | 4.53 | 4.64 | 48,219,344 |
| 18 Oct 23 |
4.71000 -0.03 |
4.78 | 4.66 | 4.72 | 39,711,972 |
| 17 Oct 23 |
4.74000 -0.07 |
4.80 | 4.71 | 4.77 | 46,754,856 |
| 16 Oct 23 |
4.81000 +0.27 |
4.95 | 4.55 | 4.57 | 93,895,168 |
| 13 Oct 23 |
4.54000 -0.01 |
4.57 | 4.49 | 4.53 | 22,627,644 |
| 12 Oct 23 |
4.55000 +0.01 |
4.59 | 4.52 | 4.54 | 25,318,928 |
| 11 Oct 23 |
4.54000 -0.13 |
4.70 | 4.52 | 4.67 | 36,606,328 |
| 10 Oct 23 |
4.67000 -0.03 |
4.78 | 4.64 | 4.65 | 48,312,504 |
| 09 Oct 23 |
4.70000 -0.03 |
4.71 | 4.48 | 4.60 | 83,964,952 |
| 28 Sep 23 |
4.73000 +0.37 |
4.80 | 4.56 | 4.63 | 120,545,720 |
| 27 Sep 23 |
4.36000 -0.02 |
4.45 | 4.30 | 4.36 | 24,970,008 |
| 26 Sep 23 |
4.38000 -0.14 |
4.51 | 4.37 | 4.49 | 32,309,660 |
| 25 Sep 23 |
4.52000 -0.06 |
4.64 | 4.49 | 4.55 | 26,803,872 |
| 22 Sep 23 |
4.58000 -0.01 |
4.59 | 4.49 | 4.51 | 34,997,268 |
| 21 Sep 23 |
4.59000 -0.03 |
4.66 | 4.57 | 4.61 | 31,587,002 |
| 20 Sep 23 |
4.62000 -0.17 |
4.76 | 4.61 | 4.75 | 51,269,492 |
| 19 Sep 23 |
4.79000 -0.13 |
5.05 | 4.77 | 4.85 | 86,695,624 |
| 18 Sep 23 |
4.92000 +0.16 |
4.97 | 4.72 | 4.76 | 86,379,200 |
| 15 Sep 23 |
4.76000 -0.11 |
4.88 | 4.70 | 4.87 | 70,323,664 |
| 14 Sep 23 |
4.87000 +0.28 |
4.98 | 4.56 | 4.56 | 110,064,512 |
| 13 Sep 23 |
4.59000 -0.04 |
4.74 | 4.51 | 4.51 | 50,921,208 |
| 12 Sep 23 |
4.63000 +0.14 |
4.81 | 4.52 | 4.56 | 66,477,904 |
| 11 Sep 23 |
4.49000 +0.02 |
4.58 | 4.46 | 4.47 | 42,877,796 |
| 08 Sep 23 |
4.47000 -0.16 |
4.63 | 4.41 | 4.60 | 51,604,648 |
| 07 Sep 23 |
4.63000 -0.13 |
4.86 | 4.52 | 4.70 | 73,375,488 |
| 06 Sep 23 |
4.76000 -0.08 |
4.90 | 4.72 | 4.79 | 62,774,000 |
| 05 Sep 23 |
4.84000 -0.03 |
4.87 | 4.71 | 4.77 | 92,030,120 |
| 04 Sep 23 |
4.87000 +0.23 |
4.96 | 4.70 | 4.71 | 161,784,800 |
| 01 Sep 23 |
4.64000 +0.42 |
4.64 | 4.20 | 4.20 | 66,737,112 |
| 31 Aug 23 |
4.22000 -0.06 |
4.35 | 4.21 | 4.29 | 18,086,984 |
| 30 Aug 23 |
4.28000 -0.15 |
4.43 | 4.26 | 4.38 | 30,228,012 |
| 29 Aug 23 |
4.43000 +0.07 |
4.46 | 4.30 | 4.31 | 32,334,692 |
| 28 Aug 23 |
4.36000 +0.14 |
4.55 | 4.25 | 4.40 | 50,465,768 |
| 25 Aug 23 |
4.22000 -0.10 |
4.29 | 4.13 | 4.25 | 35,033,812 |
| 24 Aug 23 |
4.32000 -0.16 |
4.50 | 4.27 | 4.50 | 67,742,472 |
| 23 Aug 23 |
4.48000 +0.41 |
4.48 | 4.09 | 4.10 | 59,030,672 |
| 22 Aug 23 |
4.07000 -0.01 |
4.11 | 4.02 | 4.08 | 7,955,327 |
| 21 Aug 23 |
4.08000 +0.00 |
4.16 | 4.06 | 4.08 | 9,173,311 |
| 18 Aug 23 |
4.08000 -0.19 |
4.28 | 4.07 | 4.24 | 19,162,682 |
| 17 Aug 23 |
4.27000 +0.01 |
4.28 | 4.20 | 4.24 | 5,600,710 |
| 16 Aug 23 |
4.26000 -0.02 |
4.30 | 4.24 | 4.25 | 4,382,880 |
| 15 Aug 23 |
4.28000 -0.03 |
4.34 | 4.24 | 4.34 | 6,517,647 |
| 14 Aug 23 |
4.31000 +0.00 |
4.33 | 4.24 | 4.32 | 7,230,557 |
| 11 Aug 23 |
4.31000 -0.18 |
4.48 | 4.31 | 4.48 | 13,996,873 |
| 10 Aug 23 |
4.49000 +0.12 |
4.52 | 4.35 | 4.38 | 16,087,412 |
| 09 Aug 23 |
4.37000 -0.05 |
4.41 | 4.35 | 4.41 | 6,076,148 |
| 08 Aug 23 |
4.42000 +0.02 |
4.44 | 4.35 | 4.42 | 8,070,441 |
| 07 Aug 23 |
4.40000 -0.05 |
4.46 | 4.39 | 4.45 | 7,532,600 |
| 04 Aug 23 |
4.45000 -0.02 |
4.52 | 4.44 | 4.50 | 7,685,300 |
| 03 Aug 23 |
4.47000 -0.01 |
4.50 | 4.43 | 4.49 | 7,938,221 |
| 02 Aug 23 |
4.48000 -0.11 |
4.59 | 4.47 | 4.59 | 13,960,029 |
| 01 Aug 23 |
4.59000 +0.07 |
4.65 | 4.50 | 4.52 | 21,110,036 |
| 31 Jul 23 |
4.52000 +0.03 |
4.55 | 4.47 | 4.49 | 12,252,895 |
| 28 Jul 23 |
4.49000 +0.05 |
4.49 | 4.39 | 4.41 | 13,151,478 |
| 27 Jul 23 |
4.44000 -0.01 |
4.51 | 4.42 | 4.44 | 10,769,455 |
| 26 Jul 23 |
4.45000 +0.05 |
4.45 | 4.39 | 4.42 | 13,188,141 |
| 25 Jul 23 |
4.40000 +0.09 |
4.43 | 4.33 | 4.33 | 11,661,930 |
| 24 Jul 23 |
4.31000 -0.07 |
4.37 | 4.30 | 4.35 | 8,659,110 |
| 21 Jul 23 |
4.38000 -0.01 |
4.41 | 4.35 | 4.37 | 7,426,127 |
| 20 Jul 23 |
4.39000 +0.04 |
4.42 | 4.36 | 4.37 | 12,827,416 |
| 19 Jul 23 |
4.35000 +0.01 |
4.40 | 4.32 | 4.35 | 7,842,975 |
| 18 Jul 23 |
4.34000 +0.03 |
4.37 | 4.26 | 4.34 | 7,664,696 |
| 17 Jul 23 |
4.31000 -0.06 |
4.35 | 4.20 | 4.29 | 12,562,137 |
| 14 Jul 23 |
4.37000 -0.02 |
4.41 | 4.36 | 4.38 | 8,396,437 |
| 13 Jul 23 |
4.39000 -0.01 |
4.43 | 4.38 | 4.38 | 9,342,863 |
| 12 Jul 23 |
4.40000 +0.00 |
4.43 | 4.36 | 4.40 | 8,975,451 |
| 11 Jul 23 |
4.40000 -0.03 |
4.45 | 4.35 | 4.45 | 8,917,170 |
| 10 Jul 23 |
4.43000 +0.03 |
4.46 | 4.39 | 4.40 | 9,825,182 |
| 07 Jul 23 |
4.40000 +0.02 |
4.48 | 4.36 | 4.38 | 14,792,040 |
| 06 Jul 23 |
4.38000 -0.05 |
4.54 | 4.37 | 4.43 | 17,561,712 |
| 05 Jul 23 |
4.43000 +0.02 |
4.45 | 4.39 | 4.41 | 13,561,823 |
| 04 Jul 23 |
4.41000 -0.04 |
4.46 | 4.37 | 4.43 | 16,465,577 |
| 03 Jul 23 |
4.45000 +0.03 |
4.54 | 4.40 | 4.41 | 25,738,504 |
| 30 Jun 23 |
4.42000 -0.07 |
4.53 | 4.40 | 4.49 | 30,041,122 |
| 29 Jun 23 |
4.49000 -0.09 |
4.67 | 4.48 | 4.58 | 65,319,824 |
| 28 Jun 23 |
4.58000 +0.42 |
4.58 | 4.15 | 4.19 | 47,357,784 |
| 27 Jun 23 |
4.16000 +0.11 |
4.18 | 4.05 | 4.05 | 8,826,532 |
| 26 Jun 23 |
4.05000 -0.03 |
4.08 | 4.02 | 4.06 | 6,821,123 |
| 21 Jun 23 |
4.08000 -0.04 |
4.16 | 4.06 | 4.11 | 6,888,069 |
| 20 Jun 23 |
4.12000 -0.09 |
4.20 | 4.12 | 4.20 | 6,740,817 |
| 19 Jun 23 |
4.21000 +0.10 |
4.28 | 4.08 | 4.12 | 14,509,502 |
| 16 Jun 23 |
4.11000 -0.14 |
4.19 | 4.10 | 4.19 | 10,131,773 |
| 15 Jun 23 |
4.25000 +0.03 |
4.25 | 4.18 | 4.23 | 7,257,151 |
| 14 Jun 23 |
4.22000 +0.07 |
4.23 | 4.15 | 4.17 | 8,934,802 |
| 13 Jun 23 |
4.15000 -0.03 |
4.20 | 4.13 | 4.18 | 5,269,851 |
| 12 Jun 23 |
4.18000 +0.07 |
4.20 | 4.09 | 4.11 | 9,948,893 |
| 09 Jun 23 |
4.11000 -0.01 |
4.13 | 4.08 | 4.12 | 5,307,047 |
| 08 Jun 23 |
4.12000 +0.06 |
4.12 | 4.04 | 4.05 | 8,160,276 |
| 07 Jun 23 |
4.06000 -0.06 |
4.12 | 4.06 | 4.11 | 5,384,521 |
| 06 Jun 23 |
4.12000 +0.01 |
4.15 | 4.08 | 4.11 | 8,842,509 |
| 05 Jun 23 |
4.11000 +0.00 |
4.13 | 4.09 | 4.11 | 6,693,162 |
| 02 Jun 23 |
4.11000 +0.09 |
4.11 | 4.02 | 4.03 | 8,479,576 |
| 01 Jun 23 |
4.02000 +0.01 |
4.04 | 3.94 | 4.01 | 8,679,891 |
| 31 May 23 |
4.01000 -0.08 |
4.08 | 4.00 | 4.06 | 10,552,204 |
| 30 May 23 |
4.09000 -0.01 |
4.15 | 4.03 | 4.08 | 10,917,100 |
| 29 May 23 |
4.10000 -0.06 |
4.16 | 4.02 | 4.08 | 13,145,541 |
| 26 May 23 |
4.16000 -0.06 |
4.23 | 4.12 | 4.21 | 9,539,638 |
| 25 May 23 |
4.22000 -0.09 |
4.30 | 4.17 | 4.29 | 10,810,517 |
| 24 May 23 |
4.31000 -0.04 |
4.34 | 4.30 | 4.33 | 6,083,068 |
| 23 May 23 |
4.35000 -0.03 |
4.39 | 4.35 | 4.37 | 6,010,098 |
| 22 May 23 |
4.38000 -0.05 |
4.42 | 4.37 | 4.42 | 8,673,491 |
| 19 May 23 |
4.43000 -0.07 |
4.49 | 4.42 | 4.47 | 7,952,788 |
| 18 May 23 |
4.50000 +0.03 |
4.51 | 4.47 | 4.48 | 6,414,076 |
| 17 May 23 |
4.47000 -0.01 |
4.49 | 4.45 | 4.46 | 5,092,408 |
| 16 May 23 |
4.48000 -0.03 |
4.53 | 4.47 | 4.53 | 6,176,233 |
| 15 May 23 |
4.51000 +0.03 |
4.52 | 4.44 | 4.51 | 6,681,835 |
| 12 May 23 |
4.48000 -0.07 |
4.56 | 4.46 | 4.56 | 8,803,962 |
| 11 May 23 |
4.55000 +0.01 |
4.57 | 4.51 | 4.54 | 7,138,788 |
| 10 May 23 |
4.54000 -0.01 |
4.58 | 4.52 | 4.56 | 6,694,914 |
| 09 May 23 |
4.55000 -0.08 |
4.65 | 4.55 | 4.63 | 10,633,049 |
| 08 May 23 |
4.63000 +0.03 |
4.64 | 4.56 | 4.57 | 9,860,847 |
| 05 May 23 |
4.60000 +0.06 |
4.73 | 4.55 | 4.56 | 15,010,850 |
| 04 May 23 |
4.54000 +0.01 |
4.56 | 4.45 | 4.49 | 7,921,857 |
| 28 Apr 23 |
4.53000 +0.02 |
4.53 | 4.47 | 4.49 | 6,126,787 |
| 27 Apr 23 |
4.51000 +0.05 |
4.51 | 4.44 | 4.46 | 7,259,632 |
| 26 Apr 23 |
4.46000 +0.02 |
4.49 | 4.40 | 4.40 | 8,566,226 |
| 25 Apr 23 |
4.44000 -0.09 |
4.55 | 4.40 | 4.51 | 9,078,519 |
| 24 Apr 23 |
4.53000 +0.02 |
4.55 | 4.50 | 4.52 | 5,847,572 |
| 21 Apr 23 |
4.51000 -0.13 |
4.64 | 4.51 | 4.64 | 10,489,782 |
| 20 Apr 23 |
4.64000 -0.10 |
4.71 | 4.60 | 4.71 | 11,989,773 |
| 19 Apr 23 |
4.74000 -0.06 |
4.81 | 4.74 | 4.81 | 9,072,155 |
| 18 Apr 23 |
4.80000 +0.06 |
4.81 | 4.73 | 4.74 | 13,161,614 |
| 17 Apr 23 |
4.74000 +0.04 |
4.74 | 4.67 | 4.70 | 7,674,200 |
| 14 Apr 23 |
4.70000 +0.01 |
4.72 | 4.69 | 4.69 | 5,608,011 |
| 13 Apr 23 |
4.69000 -0.01 |
4.73 | 4.68 | 4.70 | 6,026,999 |
| 12 Apr 23 |
4.70000 +0.00 |
4.73 | 4.67 | 4.70 | 6,581,054 |
| 11 Apr 23 |
4.70000 +0.04 |
4.71 | 4.59 | 4.64 | 7,698,801 |
| 10 Apr 23 |
4.66000 -0.06 |
4.75 | 4.65 | 4.75 | 8,295,756 |
| 07 Apr 23 |
4.72000 +0.01 |
4.73 | 4.68 | 4.70 | 5,638,881 |
| 06 Apr 23 |
4.71000 -0.05 |
4.76 | 4.70 | 4.75 | 7,634,038 |
| 04 Apr 23 |
4.76000 -0.04 |
4.81 | 4.74 | 4.80 | 8,206,392 |
| 03 Apr 23 |
4.80000 +0.03 |
4.81 | 4.75 | 4.78 | 8,883,980 |
| 31 Mar 23 |
4.77000 +0.02 |
4.79 | 4.74 | 4.76 | 6,630,559 |
| 30 Mar 23 |
4.75000 -0.02 |
4.78 | 4.67 | 4.75 | 11,705,911 |
| 29 Mar 23 |
4.77000 -0.08 |
4.85 | 4.76 | 4.81 | 9,930,868 |
| 28 Mar 23 |
4.85000 -0.07 |
4.93 | 4.83 | 4.86 | 13,030,073 |
| 27 Mar 23 |
4.92000 +0.14 |
5.08 | 4.75 | 4.81 | 27,420,340 |
| 24 Mar 23 |
4.78000 -0.04 |
4.83 | 4.77 | 4.83 | 8,105,322 |
| 23 Mar 23 |
4.82000 +0.02 |
4.83 | 4.76 | 4.81 | 9,871,970 |
| 22 Mar 23 |
4.80000 +0.01 |
4.84 | 4.76 | 4.79 | 10,304,630 |
| 21 Mar 23 |
4.79000 +0.04 |
4.79 | 4.74 | 4.79 | 5,483,359 |
| 20 Mar 23 |
4.75000 -0.02 |
4.81 | 4.74 | 4.77 | 6,779,145 |
| 17 Mar 23 |
4.77000 +0.04 |
4.80 | 4.75 | 4.75 | 8,396,648 |
| 16 Mar 23 |
4.73000 -0.15 |
4.85 | 4.71 | 4.84 | 13,668,988 |
| 15 Mar 23 |
4.88000 +0.05 |
4.89 | 4.83 | 4.83 | 7,847,706 |
| 14 Mar 23 |
4.83000 -0.05 |
4.92 | 4.80 | 4.88 | 11,536,867 |
| 13 Mar 23 |
4.88000 +0.01 |
4.89 | 4.81 | 4.83 | 8,509,768 |
| 10 Mar 23 |
4.87000 -0.12 |
5.00 | 4.86 | 5.00 | 14,170,546 |
| 09 Mar 23 |
4.99000 -0.09 |
5.09 | 4.98 | 5.08 | 14,307,036 |
| 08 Mar 23 |
5.08000 +0.00 |
5.09 | 5.02 | 5.05 | 11,388,803 |
| 07 Mar 23 |
5.08000 -0.04 |
5.19 | 5.08 | 5.11 | 15,771,439 |
| 06 Mar 23 |
5.12000 -0.07 |
5.21 | 5.10 | 5.18 | 13,904,714 |
| 03 Mar 23 |
5.19000 -0.03 |
5.23 | 5.17 | 5.21 | 13,476,642 |
| 02 Mar 23 |
5.22000 -0.03 |
5.27 | 5.18 | 5.26 | 16,954,944 |
| 01 Mar 23 |
5.25000 +0.05 |
5.26 | 5.16 | 5.19 | 15,974,039 |
| 28 Feb 23 |
5.20000 -0.01 |
5.20 | 5.15 | 5.18 | 13,017,665 |
| 27 Feb 23 |
5.21000 +0.00 |
5.27 | 5.16 | 5.21 | 19,385,978 |
| 24 Feb 23 |
5.21000 -0.04 |
5.27 | 5.17 | 5.23 | 22,416,364 |
| 23 Feb 23 |
5.25000 -0.07 |
5.45 | 5.24 | 5.39 | 34,205,128 |
| 22 Feb 23 |
5.32000 +0.03 |
5.38 | 5.25 | 5.30 | 30,845,976 |
| 21 Feb 23 |
5.29000 -0.06 |
5.43 | 5.26 | 5.34 | 43,015,744 |
| 20 Feb 23 |
5.35000 +0.14 |
5.44 | 5.15 | 5.16 | 53,870,920 |
| 17 Feb 23 |
5.21000 +0.14 |
5.35 | 5.07 | 5.08 | 45,944,564 |
| 16 Feb 23 |
5.07000 -0.06 |
5.22 | 5.02 | 5.14 | 26,934,436 |
| 15 Feb 23 |
5.13000 +0.00 |
5.15 | 5.08 | 5.13 | 13,800,927 |
| 14 Feb 23 |
5.13000 +0.05 |
5.15 | 5.04 | 5.08 | 21,113,242 |
| 13 Feb 23 |
5.08000 +0.04 |
5.08 | 4.98 | 5.03 | 17,116,040 |
| 10 Feb 23 |
5.04000 -0.02 |
5.06 | 5.00 | 5.06 | 13,183,272 |
| 09 Feb 23 |
5.06000 +0.04 |
5.06 | 4.98 | 4.98 | 14,513,160 |
| 08 Feb 23 |
5.02000 -0.10 |
5.12 | 5.01 | 5.11 | 17,754,630 |
| 07 Feb 23 |
5.12000 +0.04 |
5.17 | 5.06 | 5.12 | 19,066,642 |
| 06 Feb 23 |
5.08000 -0.05 |
5.16 | 5.04 | 5.10 | 19,227,772 |
| 03 Feb 23 |
5.13000 -0.11 |
5.24 | 5.08 | 5.19 | 32,841,984 |
| 02 Feb 23 |
5.24000 +0.17 |
5.48 | 5.05 | 5.08 | 69,858,096 |
| 01 Feb 23 |
5.07000 +0.02 |
5.07 | 5.01 | 5.04 | 25,358,352 |
| 31 Jan 23 |
5.05000 -0.01 |
5.07 | 4.99 | 5.00 | 24,902,880 |
| 30 Jan 23 |
5.06000 +0.09 |
5.10 | 4.95 | 5.01 | 37,272,228 |
| 20 Jan 23 |
4.97000 +0.02 |
4.99 | 4.93 | 4.94 | 22,103,632 |
| 19 Jan 23 |
4.95000 +0.00 |
5.08 | 4.92 | 4.94 | 28,949,626 |
| 18 Jan 23 |
4.95000 -0.01 |
5.03 | 4.93 | 4.98 | 29,494,820 |
| 17 Jan 23 |
4.96000 -0.14 |
5.09 | 4.93 | 5.07 | 40,640,316 |
| 16 Jan 23 |
5.10000 -0.08 |
5.15 | 5.03 | 5.12 | 50,999,272 |
| 13 Jan 23 |
5.18000 -0.17 |
5.33 | 5.12 | 5.24 | 68,758,216 |
| 12 Jan 23 |
5.35000 +0.33 |
5.50 | 5.10 | 5.22 | 134,024,496 |
| 11 Jan 23 |
5.02000 +0.46 |
5.02 | 4.57 | 4.58 | 62,546,088 |
| 10 Jan 23 |
4.56000 -0.04 |
4.62 | 4.54 | 4.61 | 5,680,721 |
| 09 Jan 23 |
4.60000 +0.00 |
4.65 | 4.58 | 4.64 | 8,020,230 |
| 06 Jan 23 |
4.60000 +0.03 |
4.60 | 4.55 | 4.57 | 8,887,370 |
| 05 Jan 23 |
4.57000 +0.01 |
4.58 | 4.53 | 4.57 | 6,518,320 |
| 04 Jan 23 |
4.56000 -0.02 |
4.60 | 4.55 | 4.58 | 7,543,930 |
| 03 Jan 23 |
4.58000 +0.04 |
4.59 | 4.51 | 4.54 | 7,193,742 |
| 30 Dec 22 |
4.54000 +0.02 |
4.55 | 4.50 | 4.52 | 5,482,141 |
| 29 Dec 22 |
4.52000 -0.09 |
4.60 | 4.51 | 4.60 | 8,949,602 |
| 28 Dec 22 |
4.61000 -0.02 |
4.65 | 4.55 | 4.60 | 7,492,901 |
| 27 Dec 22 |
4.63000 +0.07 |
4.63 | 4.55 | 4.57 | 7,453,381 |
| 26 Dec 22 |
4.56000 +0.02 |
4.56 | 4.51 | 4.54 | 6,404,315 |
| 23 Dec 22 |
4.54000 +0.02 |
4.58 | 4.49 | 4.50 | 5,709,611 |
| 22 Dec 22 |
4.52000 -0.12 |
4.67 | 4.50 | 4.64 | 9,906,038 |
| 21 Dec 22 |
4.64000 -0.03 |
4.70 | 4.62 | 4.67 | 5,239,602 |
| 20 Dec 22 |
4.67000 +0.02 |
4.70 | 4.60 | 4.62 | 6,964,175 |
| 19 Dec 22 |
4.65000 -0.17 |
4.81 | 4.62 | 4.81 | 14,182,800 |
| 16 Dec 22 |
4.82000 -0.01 |
4.86 | 4.79 | 4.81 | 7,396,344 |
| 15 Dec 22 |
4.83000 -0.06 |
4.89 | 4.80 | 4.87 | 10,353,325 |
| 14 Dec 22 |
4.89000 +0.00 |
4.95 | 4.87 | 4.88 | 8,639,094 |
| 13 Dec 22 |
4.89000 +0.01 |
4.93 | 4.81 | 4.85 | 10,018,910 |
| 12 Dec 22 |
4.88000 -0.17 |
5.10 | 4.85 | 5.05 | 22,758,842 |
| 09 Dec 22 |
5.05000 +0.09 |
5.05 | 4.94 | 4.98 | 13,674,579 |
| 08 Dec 22 |
4.96000 -0.02 |
4.99 | 4.93 | 4.98 | 10,071,070 |
| 07 Dec 22 |
4.98000 -0.06 |
5.06 | 4.96 | 5.03 | 12,881,142 |
| 06 Dec 22 |
5.04000 -0.04 |
5.09 | 5.02 | 5.08 | 12,419,308 |
| 05 Dec 22 |
5.08000 +0.11 |
5.09 | 4.95 | 4.98 | 23,159,768 |
| 02 Dec 22 |
4.97000 -0.04 |
5.02 | 4.94 | 5.01 | 15,010,057 |
| 01 Dec 22 |
5.01000 +0.01 |
5.09 | 5.01 | 5.07 | 20,921,980 |
| 30 Nov 22 |
5.00000 +0.02 |
5.06 | 4.98 | 5.00 | 22,751,436 |
| 29 Nov 22 |
4.98000 +0.06 |
5.00 | 4.90 | 4.90 | 21,714,932 |
| 28 Nov 22 |
4.92000 -0.06 |
4.95 | 4.83 | 4.94 | 17,019,032 |
| 25 Nov 22 |
4.98000 +0.13 |
5.03 | 4.81 | 4.85 | 28,289,202 |
| 24 Nov 22 |
4.85000 +0.02 |
4.86 | 4.82 | 4.85 | 8,054,222 |
| 23 Nov 22 |
4.83000 +0.00 |
4.87 | 4.80 | 4.80 | 7,356,450 |
| 22 Nov 22 |
4.83000 -0.03 |
4.90 | 4.82 | 4.88 | 8,620,547 |
| 21 Nov 22 |
4.86000 +0.02 |
4.87 | 4.77 | 4.83 | 8,037,470 |
| 18 Nov 22 |
4.84000 -0.07 |
4.93 | 4.82 | 4.92 | 12,336,330 |
| 17 Nov 22 |
4.91000 -0.06 |
4.96 | 4.87 | 4.95 | 11,266,779 |
| 16 Nov 22 |
4.97000 +0.02 |
5.00 | 4.94 | 4.95 | 12,070,399 |
| 15 Nov 22 |
4.95000 +0.05 |
4.95 | 4.85 | 4.90 | 11,956,947 |
| 14 Nov 22 |
4.90000 -0.01 |
5.08 | 4.88 | 4.93 | 18,251,396 |
| 11 Nov 22 |
4.91000 +0.05 |
4.96 | 4.88 | 4.91 | 18,225,744 |
| 10 Nov 22 |
4.86000 +0.02 |
4.89 | 4.74 | 4.80 | 13,615,518 |
| 09 Nov 22 |
4.84000 +0.01 |
4.86 | 4.80 | 4.83 | 10,227,666 |
| 08 Nov 22 |
4.83000 -0.04 |
4.90 | 4.81 | 4.89 | 11,061,262 |
| 07 Nov 22 |
4.87000 +0.12 |
4.89 | 4.74 | 4.75 | 17,872,946 |
| 04 Nov 22 |
4.75000 +0.09 |
4.78 | 4.66 | 4.67 | 14,659,176 |
| 03 Nov 22 |
4.66000 -0.06 |
4.71 | 4.64 | 4.69 | 9,384,581 |
| 02 Nov 22 |
4.72000 +0.12 |
4.79 | 4.56 | 4.57 | 14,880,919 |
| 01 Nov 22 |
4.60000 +0.11 |
4.60 | 4.48 | 4.50 | 12,777,024 |
| 31 Oct 22 |
4.49000 -0.20 |
4.63 | 4.46 | 4.55 | 19,702,312 |
| 28 Oct 22 |
4.69000 -0.25 |
4.93 | 4.50 | 4.50 | 20,415,548 |
| 27 Oct 22 |
4.94000 +0.02 |
4.98 | 4.90 | 4.93 | 9,544,723 |
| 26 Oct 22 |
4.92000 +0.03 |
4.96 | 4.89 | 4.92 | 9,759,604 |
| 25 Oct 22 |
4.89000 +0.00 |
4.94 | 4.79 | 4.85 | 9,353,657 |
| 24 Oct 22 |
4.89000 -0.06 |
5.01 | 4.88 | 4.97 | 11,228,617 |
| 21 Oct 22 |
4.95000 -0.05 |
5.05 | 4.95 | 4.96 | 8,368,478 |
| 20 Oct 22 |
5.00000 -0.03 |
5.06 | 4.95 | 5.03 | 12,481,248 |
| 19 Oct 22 |
5.03000 -0.08 |
5.13 | 5.03 | 5.07 | 13,039,491 |
| 18 Oct 22 |
5.11000 +0.01 |
5.16 | 5.08 | 5.14 | 12,975,286 |
| 17 Oct 22 |
5.10000 +0.05 |
5.11 | 4.96 | 5.03 | 15,382,403 |
| 14 Oct 22 |
5.05000 +0.07 |
5.05 | 4.98 | 5.00 | 15,379,643 |
| 13 Oct 22 |
4.98000 -0.05 |
5.01 | 4.92 | 4.99 | 14,578,937 |
| 12 Oct 22 |
5.03000 +0.04 |
5.05 | 4.86 | 4.92 | 15,311,124 |
| 11 Oct 22 |
4.99000 -0.05 |
5.09 | 4.87 | 5.06 | 13,705,497 |
| 10 Oct 22 |
5.04000 +0.06 |
5.13 | 5.01 | 5.02 | 18,506,924 |
| 30 Sep 22 |
4.98000 -0.02 |
5.04 | 4.94 | 4.99 | 11,088,476 |
| 29 Sep 22 |
5.00000 +0.02 |
5.10 | 4.97 | 5.03 | 17,262,408 |
| 28 Sep 22 |
4.98000 -0.11 |
5.14 | 4.97 | 5.08 | 15,844,661 |
| 27 Sep 22 |
5.09000 +0.02 |
5.14 | 4.95 | 5.07 | 21,080,712 |
| 26 Sep 22 |
5.07000 -0.30 |
5.31 | 5.03 | 5.28 | 30,401,504 |
| 23 Sep 22 |
5.37000 -0.16 |
5.55 | 5.34 | 5.53 | 20,813,398 |
| 22 Sep 22 |
5.53000 +0.04 |
5.58 | 5.43 | 5.45 | 19,803,678 |
| 21 Sep 22 |
5.49000 +0.05 |
5.52 | 5.36 | 5.42 | 21,077,672 |
| 20 Sep 22 |
5.44000 +0.13 |
5.49 | 5.32 | 5.34 | 25,276,912 |
| 19 Sep 22 |
5.31000 -0.20 |
5.51 | 5.26 | 5.40 | 32,130,068 |
| 16 Sep 22 |
5.51000 -0.02 |
5.83 | 5.45 | 5.62 | 48,243,600 |
| 15 Sep 22 |
5.53000 -0.06 |
5.75 | 5.45 | 5.63 | 29,637,816 |
| 14 Sep 22 |
5.59000 -0.11 |
5.69 | 5.57 | 5.61 | 18,936,584 |
| 13 Sep 22 |
5.70000 -0.06 |
5.78 | 5.64 | 5.74 | 21,801,068 |
| 09 Sep 22 |
5.76000 +0.03 |
5.84 | 5.64 | 5.73 | 25,884,720 |
| 08 Sep 22 |
5.73000 -0.06 |
5.83 | 5.66 | 5.75 | 30,860,704 |
| 07 Sep 22 |
5.79000 +0.15 |
5.92 | 5.57 | 5.61 | 51,885,000 |
| 06 Sep 22 |
5.64000 +0.10 |
5.66 | 5.50 | 5.54 | 32,213,980 |
| 05 Sep 22 |
5.54000 +0.13 |
5.57 | 5.43 | 5.43 | 25,093,896 |
| 02 Sep 22 |
5.41000 +0.00 |
5.46 | 5.36 | 5.41 | 14,419,779 |
| 01 Sep 22 |
5.41000 +0.06 |
5.54 | 5.35 | 5.36 | 25,479,144 |
| 31 Aug 22 |
5.35000 -0.18 |
5.52 | 5.34 | 5.46 | 28,197,212 |
| 30 Aug 22 |
5.53000 -0.18 |
5.68 | 5.49 | 5.68 | 34,947,160 |
| 29 Aug 22 |
5.71000 -0.13 |
5.79 | 5.44 | 5.61 | 45,370,392 |
| 26 Aug 22 |
5.84000 -0.21 |
6.05 | 5.82 | 6.05 | 54,345,204 |
| 25 Aug 22 |
6.05000 +0.31 |
6.05 | 5.72 | 5.76 | 89,378,080 |
| 24 Aug 22 |
5.74000 -0.07 |
5.90 | 5.71 | 5.83 | 41,600,876 |
| 23 Aug 22 |
5.81000 +0.09 |
5.82 | 5.63 | 5.70 | 41,620,236 |
| 22 Aug 22 |
5.72000 +0.12 |
5.78 | 5.60 | 5.62 | 39,339,312 |
| 19 Aug 22 |
5.60000 +0.04 |
5.65 | 5.55 | 5.58 | 20,285,396 |
| 18 Aug 22 |
5.56000 -0.12 |
5.67 | 5.55 | 5.65 | 19,912,188 |
| 17 Aug 22 |
5.68000 +0.02 |
5.71 | 5.62 | 5.70 | 16,077,178 |
| 16 Aug 22 |
5.66000 -0.02 |
5.71 | 5.56 | 5.68 | 23,378,388 |
| 15 Aug 22 |
5.68000 +0.05 |
5.75 | 5.63 | 5.66 | 26,918,032 |
| 12 Aug 22 |
5.63000 +0.04 |
5.69 | 5.60 | 5.60 | 23,851,660 |
| 11 Aug 22 |
5.59000 +0.03 |
5.62 | 5.52 | 5.57 | 17,774,972 |
| 10 Aug 22 |
5.56000 -0.12 |
5.66 | 5.55 | 5.61 | 20,790,460 |
| 09 Aug 22 |
5.68000 +0.22 |
5.75 | 5.41 | 5.45 | 36,642,296 |
| 08 Aug 22 |
5.46000 +0.09 |
5.49 | 5.35 | 5.37 | 14,306,630 |
| 05 Aug 22 |
5.37000 +0.05 |
5.38 | 5.27 | 5.30 | 9,999,693 |
| 04 Aug 22 |
5.32000 +0.00 |
5.36 | 5.24 | 5.31 | 13,379,348 |
| 03 Aug 22 |
5.32000 -0.08 |
5.49 | 5.31 | 5.40 | 15,090,306 |
| 02 Aug 22 |
5.40000 -0.22 |
5.57 | 5.30 | 5.56 | 21,654,772 |
| 01 Aug 22 |
5.62000 +0.04 |
5.68 | 5.55 | 5.56 | 12,547,470 |
| 29 Jul 22 |
5.58000 -0.12 |
5.73 | 5.58 | 5.67 | 17,794,122 |
| 28 Jul 22 |
5.70000 +0.15 |
5.71 | 5.57 | 5.58 | 25,515,384 |
| 27 Jul 22 |
5.55000 -0.03 |
5.56 | 5.50 | 5.55 | 7,492,934 |
| 26 Jul 22 |
5.58000 +0.04 |
5.58 | 5.45 | 5.54 | 11,918,521 |
| 25 Jul 22 |
5.54000 -0.01 |
5.59 | 5.51 | 5.56 | 8,821,374 |
| 22 Jul 22 |
5.55000 -0.05 |
5.63 | 5.52 | 5.59 | 12,005,868 |
| 21 Jul 22 |
5.60000 -0.09 |
5.67 | 5.57 | 5.67 | 15,535,261 |
| 20 Jul 22 |
5.69000 -0.04 |
5.73 | 5.67 | 5.70 | 13,991,656 |
| 19 Jul 22 |
5.73000 -0.01 |
5.77 | 5.68 | 5.75 | 15,130,326 |
| 18 Jul 22 |
5.74000 +0.13 |
5.74 | 5.61 | 5.61 | 18,270,610 |
| 15 Jul 22 |
5.61000 -0.02 |
5.75 | 5.55 | 5.59 | 18,377,884 |
| 14 Jul 22 |
5.63000 +0.05 |
5.69 | 5.59 | 5.60 | 14,780,131 |
| 13 Jul 22 |
5.58000 +0.02 |
5.60 | 5.51 | 5.60 | 12,287,520 |
| 12 Jul 22 |
5.56000 -0.02 |
5.63 | 5.55 | 5.57 | 12,576,353 |
| 11 Jul 22 |
5.58000 -0.17 |
5.75 | 5.53 | 5.75 | 22,807,372 |
| 08 Jul 22 |
5.75000 -0.04 |
5.86 | 5.74 | 5.84 | 14,977,417 |
| 07 Jul 22 |
5.79000 +0.02 |
5.82 | 5.69 | 5.78 | 16,418,919 |
| 06 Jul 22 |
5.77000 -0.24 |
5.92 | 5.74 | 5.90 | 33,407,904 |
| 05 Jul 22 |
6.01000 +0.17 |
6.04 | 5.86 | 5.86 | 47,072,848 |
| 04 Jul 22 |
5.84000 +0.03 |
5.85 | 5.76 | 5.76 | 20,221,910 |
| 01 Jul 22 |
5.81000 -0.04 |
5.86 | 5.66 | 5.83 | 29,261,720 |
| 30 Jun 22 |
5.85000 -0.05 |
5.92 | 5.81 | 5.86 | 26,968,040 |
| 29 Jun 22 |
5.90000 -0.18 |
6.09 | 5.90 | 6.06 | 42,552,884 |
| 28 Jun 22 |
6.08000 +0.05 |
6.14 | 6.00 | 6.04 | 45,248,100 |
| 27 Jun 22 |
6.03000 +0.10 |
6.05 | 5.89 | 5.93 | 47,508,068 |
| 24 Jun 22 |
5.93000 -0.08 |
6.05 | 5.91 | 6.00 | 44,688,512 |
| 23 Jun 22 |
6.01000 -0.08 |
6.11 | 5.88 | 5.97 | 51,051,640 |
| 22 Jun 22 |
6.09000 +0.07 |
6.18 | 5.92 | 6.04 | 62,222,544 |
| 21 Jun 22 |
6.02000 -0.07 |
6.17 | 5.96 | 6.00 | 61,489,712 |
| 20 Jun 22 |
6.09000 -0.46 |
6.30 | 6.03 | 6.25 | 111,073,968 |
| 17 Jun 22 |
6.55000 -0.37 |
7.03 | 6.26 | 7.00 | 179,137,232 |
| 16 Jun 22 |
6.92000 +0.40 |
7.17 | 6.53 | 6.66 | 209,739,040 |
| 15 Jun 22 |
6.52000 -0.21 |
7.28 | 6.48 | 6.80 | 217,830,656 |
| 14 Jun 22 |
6.73000 +0.61 |
6.73 | 5.96 | 6.00 | 156,192,016 |
| 13 Jun 22 |
6.12000 +0.08 |
6.19 | 5.81 | 5.94 | 74,246,616 |
| 10 Jun 22 |
6.04000 +0.02 |
6.16 | 5.80 | 5.87 | 74,082,656 |
| 09 Jun 22 |
6.02000 +0.12 |
6.38 | 5.65 | 5.76 | 99,476,896 |
| 08 Jun 22 |
5.90000 +0.16 |
5.92 | 5.65 | 5.75 | 68,600,696 |
| 07 Jun 22 |
5.74000 -0.09 |
5.87 | 5.70 | 5.85 | 32,604,344 |
| 06 Jun 22 |
5.83000 +0.21 |
5.83 | 5.65 | 5.66 | 42,522,364 |
| 02 Jun 22 |
5.62000 -0.14 |
5.74 | 5.60 | 5.72 | 30,707,480 |
| 01 Jun 22 |
5.76000 +0.06 |
5.84 | 5.61 | 5.71 | 42,331,024 |
| 31 May 22 |
5.70000 -0.09 |
5.80 | 5.62 | 5.79 | 43,251,200 |
| 30 May 22 |
5.79000 -0.15 |
5.93 | 5.70 | 5.90 | 56,947,640 |
| 27 May 22 |
5.94000 +0.06 |
6.13 | 5.80 | 5.89 | 85,220,304 |
| 26 May 22 |
5.88000 -0.06 |
6.05 | 5.66 | 5.88 | 92,212,120 |
| 25 May 22 |
5.94000 +0.01 |
6.24 | 5.80 | 6.00 | 133,124,080 |
| 24 May 22 |
5.93000 +0.54 |
5.93 | 5.33 | 5.38 | 129,368,256 |
| 23 May 22 |
5.39000 +0.19 |
5.51 | 5.18 | 5.20 | 48,653,236 |
| 20 May 22 |
5.20000 +0.14 |
5.20 | 5.05 | 5.11 | 37,837,720 |
| 19 May 22 |
5.06000 -0.01 |
5.07 | 4.93 | 5.00 | 20,810,808 |
| 18 May 22 |
5.07000 -0.05 |
5.14 | 5.06 | 5.11 | 15,309,851 |
| 17 May 22 |
5.12000 -0.01 |
5.17 | 5.03 | 5.16 | 19,959,556 |
| 16 May 22 |
5.13000 +0.08 |
5.15 | 5.03 | 5.05 | 23,469,886 |
| 13 May 22 |
5.05000 +0.01 |
5.10 | 4.97 | 4.97 | 16,309,336 |
| 12 May 22 |
5.04000 -0.03 |
5.19 | 4.98 | 5.09 | 24,393,456 |
| 11 May 22 |
5.07000 +0.10 |
5.15 | 4.92 | 4.93 | 29,887,896 |
| 10 May 22 |
4.97000 +0.00 |
4.99 | 4.82 | 4.91 | 19,459,176 |
| 09 May 22 |
4.97000 +0.00 |
5.00 | 4.87 | 4.91 | 15,553,658 |
| 06 May 22 |
4.97000 -0.15 |
5.08 | 4.91 | 5.01 | 20,327,674 |
| 05 May 22 |
5.12000 +0.01 |
5.25 | 5.08 | 5.09 | 26,092,300 |
| 29 Apr 22 |
5.11000 +0.08 |
5.15 | 4.96 | 5.03 | 30,178,738 |
| 28 Apr 22 |
5.03000 -0.14 |
5.23 | 4.96 | 5.03 | 36,636,936 |
| 27 Apr 22 |
5.17000 +0.30 |
5.20 | 4.68 | 4.87 | 34,636,532 |
| 26 Apr 22 |
4.87000 -0.37 |
5.30 | 4.80 | 5.28 | 35,032,560 |
| 25 Apr 22 |
5.24000 -0.57 |
5.60 | 5.23 | 5.60 | 45,170,416 |
| 22 Apr 22 |
5.81000 -0.23 |
5.99 | 5.70 | 5.88 | 41,945,816 |
| 21 Apr 22 |
6.04000 -0.01 |
6.38 | 6.00 | 6.10 | 57,450,672 |
| 20 Apr 22 |
6.05000 -0.29 |
6.34 | 6.01 | 6.23 | 49,259,904 |
| 19 Apr 22 |
6.34000 +0.20 |
6.50 | 6.06 | 6.10 | 59,592,416 |
| 18 Apr 22 |
6.14000 -0.29 |
6.35 | 6.05 | 6.10 | 62,910,720 |
| 15 Apr 22 |
6.43000 -0.19 |
7.16 | 6.40 | 6.98 | 124,670,352 |
| 14 Apr 22 |
6.62000 +0.43 |
6.66 | 6.06 | 6.19 | 85,849,568 |
| 13 Apr 22 |
6.19000 +0.23 |
6.28 | 5.88 | 5.93 | 52,519,448 |
| 12 Apr 22 |
5.96000 +0.02 |
6.10 | 5.79 | 5.99 | 21,992,972 |
| 11 Apr 22 |
5.94000 -0.15 |
6.14 | 5.85 | 6.11 | 23,868,058 |
| 08 Apr 22 |
6.09000 -0.06 |
6.28 | 5.95 | 6.15 | 30,084,382 |
| 07 Apr 22 |
6.15000 +0.01 |
6.37 | 6.07 | 6.12 | 41,507,728 |
| 06 Apr 22 |
6.14000 +0.05 |
6.14 | 5.91 | 6.07 | 24,044,084 |
| 01 Apr 22 |
6.09000 -0.04 |
6.18 | 6.04 | 6.12 | 20,715,076 |
| 31 Mar 22 |
6.13000 -0.06 |
6.27 | 6.10 | 6.22 | 22,612,588 |
| 30 Mar 22 |
6.19000 -0.03 |
6.22 | 6.08 | 6.17 | 21,448,830 |
| 29 Mar 22 |
6.22000 +0.01 |
6.28 | 6.15 | 6.28 | 17,789,982 |
| 28 Mar 22 |
6.21000 +0.08 |
6.24 | 6.04 | 6.13 | 17,952,074 |
| 25 Mar 22 |
6.13000 -0.07 |
6.25 | 6.09 | 6.18 | 19,936,156 |
| 24 Mar 22 |
6.20000 -0.04 |
6.34 | 6.18 | 6.28 | 28,525,682 |
| 23 Mar 22 |
6.24000 +0.06 |
6.34 | 6.13 | 6.18 | 31,927,202 |
| 22 Mar 22 |
6.18000 +0.04 |
6.20 | 6.07 | 6.11 | 28,485,304 |
| 21 Mar 22 |
6.14000 +0.17 |
6.14 | 5.91 | 5.96 | 42,398,596 |
| 18 Mar 22 |
5.97000 +0.27 |
6.04 | 5.68 | 5.70 | 42,805,096 |
| 17 Mar 22 |
5.70000 +0.08 |
5.80 | 5.60 | 5.65 | 27,127,102 |
| 16 Mar 22 |
5.62000 +0.09 |
5.66 | 5.29 | 5.60 | 35,145,840 |
| 15 Mar 22 |
5.53000 -0.58 |
6.09 | 5.51 | 6.09 | 46,595,092 |
| 14 Mar 22 |
6.11000 -0.25 |
6.36 | 6.10 | 6.25 | 29,268,352 |
| 11 Mar 22 |
6.36000 -0.04 |
6.42 | 6.21 | 6.36 | 31,458,612 |
| 10 Mar 22 |
6.40000 -0.07 |
6.53 | 6.25 | 6.47 | 38,766,652 |
| 09 Mar 22 |
6.47000 +0.05 |
6.64 | 6.06 | 6.42 | 50,887,956 |
| 08 Mar 22 |
6.42000 -0.36 |
6.74 | 6.36 | 6.65 | 45,085,784 |
| 07 Mar 22 |
6.78000 -0.09 |
7.10 | 6.73 | 7.06 | 70,013,760 |
| 04 Mar 22 |
6.87000 +0.06 |
6.98 | 6.63 | 6.82 | 69,381,048 |
| 03 Mar 22 |
6.81000 +0.19 |
6.94 | 6.63 | 6.69 | 70,463,736 |
| 02 Mar 22 |
6.62000 +0.11 |
6.70 | 6.55 | 6.61 | 52,384,336 |
| 01 Mar 22 |
6.51000 +0.15 |
6.62 | 6.37 | 6.40 | 40,748,736 |
| 28 Feb 22 |
6.36000 +0.02 |
6.41 | 6.25 | 6.33 | 21,736,148 |
| 25 Feb 22 |
6.34000 -0.07 |
6.55 | 6.25 | 6.40 | 28,724,820 |
| 24 Feb 22 |
6.41000 -0.17 |
6.61 | 6.25 | 6.57 | 36,456,112 |
| 23 Feb 22 |
6.58000 +0.07 |
6.60 | 6.40 | 6.51 | 29,253,704 |
| 22 Feb 22 |
6.51000 -0.12 |
6.69 | 6.42 | 6.58 | 37,075,352 |
| 21 Feb 22 |
6.63000 +0.08 |
6.66 | 6.45 | 6.56 | 43,251,756 |
| 18 Feb 22 |
6.55000 +0.19 |
6.58 | 6.34 | 6.36 | 46,885,540 |
| 17 Feb 22 |
6.36000 -0.09 |
6.47 | 6.35 | 6.41 | 17,662,866 |
| 16 Feb 22 |
6.45000 +0.06 |
6.48 | 6.34 | 6.34 | 14,259,320 |
| 15 Feb 22 |
6.39000 -0.07 |
6.44 | 6.33 | 6.40 | 16,390,301 |
| 14 Feb 22 |
6.46000 -0.14 |
6.60 | 6.42 | 6.60 | 22,105,634 |
| 11 Feb 22 |
6.60000 +0.04 |
6.72 | 6.51 | 6.56 | 36,356,968 |
| 10 Feb 22 |
6.56000 +0.03 |
6.59 | 6.41 | 6.44 | 20,419,340 |
| 09 Feb 22 |
6.53000 -0.03 |
6.55 | 6.40 | 6.46 | 23,507,528 |
| 08 Feb 22 |
6.56000 +0.24 |
6.58 | 6.35 | 6.36 | 29,471,184 |
| 07 Feb 22 |
6.32000 +0.19 |
6.33 | 6.18 | 6.27 | 15,269,680 |
| 28 Jan 22 |
6.13000 -0.02 |
6.27 | 5.90 | 6.25 | 15,877,080 |
| 27 Jan 22 |
6.15000 -0.20 |
6.40 | 6.15 | 6.35 | 14,884,320 |
| 26 Jan 22 |
6.35000 -0.01 |
6.43 | 6.26 | 6.36 | 11,085,476 |
| 25 Jan 22 |
6.36000 -0.30 |
6.67 | 6.32 | 6.67 | 23,423,602 |
| 24 Jan 22 |
6.66000 -0.11 |
6.77 | 6.57 | 6.77 | 20,305,752 |
| 21 Jan 22 |
6.77000 +0.18 |
6.80 | 6.59 | 6.59 | 32,505,712 |
| 20 Jan 22 |
6.59000 -0.19 |
6.77 | 6.55 | 6.70 | 24,612,240 |
| 19 Jan 22 |
6.78000 -0.02 |
6.88 | 6.76 | 6.77 | 27,467,464 |
| 18 Jan 22 |
6.80000 +0.04 |
6.85 | 6.65 | 6.73 | 30,008,332 |
| 17 Jan 22 |
6.76000 -0.08 |
6.92 | 6.71 | 6.89 | 31,547,844 |
| 14 Jan 22 |
6.84000 +0.17 |
6.85 | 6.70 | 6.79 | 55,371,748 |
| 13 Jan 22 |
6.67000 +0.01 |
6.78 | 6.66 | 6.66 | 32,669,366 |
| 12 Jan 22 |
6.66000 +0.00 |
6.68 | 6.60 | 6.67 | 15,060,892 |
| 11 Jan 22 |
6.66000 -0.02 |
6.73 | 6.62 | 6.68 | 16,560,498 |
| 10 Jan 22 |
6.68000 +0.02 |
6.69 | 6.58 | 6.66 | 19,524,246 |
| 07 Jan 22 |
6.66000 +0.01 |
6.70 | 6.59 | 6.60 | 21,107,232 |
| 06 Jan 22 |
6.65000 +0.04 |
6.70 | 6.55 | 6.55 | 20,076,324 |
| 05 Jan 22 |
6.61000 -0.13 |
6.70 | 6.55 | 6.70 | 28,276,250 |
| 04 Jan 22 |
6.74000 +0.26 |
6.96 | 6.71 | 6.71 | 52,284,392 |
| 31 Dec 21 |
6.48000 -0.03 |
6.53 | 6.46 | 6.51 | 15,819,836 |
| 30 Dec 21 |
6.51000 +0.00 |
6.54 | 6.47 | 6.53 | 16,165,541 |
| 29 Dec 21 |
6.51000 -0.01 |
6.59 | 6.46 | 6.51 | 15,649,472 |
| 28 Dec 21 |
6.52000 -0.12 |
6.63 | 6.45 | 6.63 | 23,199,044 |
| 27 Dec 21 |
6.64000 +0.02 |
6.71 | 6.54 | 6.58 | 17,830,732 |
| 24 Dec 21 |
6.62000 -0.20 |
6.81 | 6.61 | 6.81 | 28,282,860 |
| 23 Dec 21 |
6.82000 +0.04 |
6.85 | 6.68 | 6.73 | 31,360,300 |
| 22 Dec 21 |
6.78000 +0.06 |
6.82 | 6.71 | 6.80 | 25,107,616 |
| 21 Dec 21 |
6.72000 +0.03 |
6.79 | 6.58 | 6.62 | 28,665,526 |
| 20 Dec 21 |
6.69000 -0.48 |
7.00 | 6.61 | 7.00 | 69,602,976 |
| 17 Dec 21 |
7.17000 -0.24 |
7.44 | 7.16 | 7.41 | 61,112,696 |
| 16 Dec 21 |
7.41000 +0.32 |
7.43 | 7.11 | 7.11 | 94,378,816 |
| 15 Dec 21 |
7.09000 +0.06 |
7.19 | 6.99 | 7.03 | 32,773,952 |
| 14 Dec 21 |
7.03000 -0.14 |
7.15 | 7.01 | 7.14 | 29,783,454 |
| 13 Dec 21 |
7.17000 +0.11 |
7.20 | 7.06 | 7.06 | 35,781,280 |
| 10 Dec 21 |
7.06000 -0.03 |
7.14 | 7.03 | 7.10 | 26,019,508 |
| 09 Dec 21 |
7.09000 -0.03 |
7.15 | 7.05 | 7.10 | 26,043,584 |
| 08 Dec 21 |
7.12000 -0.04 |
7.18 | 7.07 | 7.18 | 26,484,752 |
| 07 Dec 21 |
7.16000 -0.05 |
7.30 | 7.00 | 7.25 | 34,265,360 |
| 06 Dec 21 |
7.21000 -0.05 |
7.36 | 7.16 | 7.19 | 49,439,032 |
| 03 Dec 21 |
7.26000 +0.09 |
7.38 | 6.96 | 7.15 | 63,131,408 |
| 02 Dec 21 |
7.17000 -0.09 |
7.39 | 7.14 | 7.25 | 55,209,292 |
| 01 Dec 21 |
7.26000 +0.34 |
7.30 | 6.87 | 6.94 | 85,819,248 |
| 30 Nov 21 |
6.92000 -0.04 |
7.09 | 6.85 | 7.01 | 29,632,636 |
| 29 Nov 21 |
6.96000 -0.08 |
6.97 | 6.73 | 6.87 | 26,432,834 |
| 26 Nov 21 |
7.04000 -0.07 |
7.14 | 6.92 | 7.05 | 33,401,270 |
| 25 Nov 21 |
7.11000 -0.14 |
7.29 | 7.08 | 7.21 | 42,722,504 |
| 24 Nov 21 |
7.25000 +0.06 |
7.38 | 7.11 | 7.32 | 59,163,600 |
| 23 Nov 21 |
7.19000 +0.04 |
7.50 | 7.07 | 7.15 | 77,186,816 |
| 22 Nov 21 |
7.15000 -0.03 |
7.23 | 7.03 | 7.10 | 68,411,608 |
| 19 Nov 21 |
7.18000 +0.22 |
7.24 | 6.63 | 6.90 | 129,330,400 |
| 18 Nov 21 |
6.96000 +0.63 |
6.96 | 6.50 | 6.50 | 112,842,184 |
| 17 Nov 21 |
6.33000 +0.14 |
6.37 | 6.20 | 6.24 | 25,630,992 |
| 16 Nov 21 |
6.19000 -0.25 |
6.44 | 6.18 | 6.44 | 35,113,880 |
| 15 Nov 21 |
6.44000 -0.08 |
6.50 | 6.36 | 6.41 | 24,439,140 |
| 12 Nov 21 |
6.52000 -0.11 |
6.59 | 6.50 | 6.59 | 22,253,216 |
| 11 Nov 21 |
6.63000 +0.02 |
6.71 | 6.58 | 6.63 | 24,147,252 |
| 10 Nov 21 |
6.61000 -0.15 |
6.72 | 6.35 | 6.71 | 39,690,988 |
| 09 Nov 21 |
6.76000 -0.06 |
6.81 | 6.68 | 6.78 | 23,450,074 |
| 08 Nov 21 |
6.82000 +0.06 |
6.86 | 6.74 | 6.76 | 21,606,444 |
| 05 Nov 21 |
6.76000 -0.25 |
6.97 | 6.75 | 6.96 | 37,935,932 |
| 04 Nov 21 |
7.01000 -0.13 |
7.09 | 6.93 | 7.03 | 29,908,920 |
| 03 Nov 21 |
7.14000 +0.23 |
7.22 | 6.90 | 6.91 | 41,753,668 |
| 02 Nov 21 |
6.91000 -0.31 |
7.24 | 6.82 | 7.22 | 48,968,852 |
| 01 Nov 21 |
7.22000 +0.02 |
7.30 | 7.05 | 7.17 | 35,498,028 |
| 29 Oct 21 |
7.20000 -0.05 |
7.32 | 7.14 | 7.25 | 28,159,328 |
| 28 Oct 21 |
7.25000 -0.50 |
7.55 | 7.10 | 7.55 | 56,401,324 |
| 27 Oct 21 |
7.75000 -0.21 |
7.82 | 7.60 | 7.80 | 41,946,432 |
| 26 Oct 21 |
7.96000 +0.17 |
8.14 | 7.78 | 7.94 | 63,543,236 |
| 25 Oct 21 |
7.79000 +0.14 |
7.85 | 7.53 | 7.75 | 38,883,876 |
| 22 Oct 21 |
7.65000 -0.24 |
7.94 | 7.60 | 7.75 | 52,721,432 |
| 21 Oct 21 |
7.89000 +0.09 |
8.18 | 7.62 | 7.65 | 63,010,200 |
| 20 Oct 21 |
7.80000 -0.57 |
8.00 | 7.54 | 7.70 | 76,411,000 |
| 19 Oct 21 |
8.37000 -0.14 |
8.60 | 8.35 | 8.48 | 54,188,544 |
| 18 Oct 21 |
8.51000 +0.24 |
8.64 | 8.21 | 8.26 | 58,029,312 |
| 15 Oct 21 |
8.27000 +0.08 |
8.35 | 8.08 | 8.22 | 40,178,776 |
| 14 Oct 21 |
8.19000 -0.01 |
8.26 | 7.99 | 8.06 | 33,013,100 |
| 13 Oct 21 |
8.20000 -0.49 |
8.64 | 7.96 | 8.57 | 64,867,752 |
| 12 Oct 21 |
8.69000 -0.15 |
9.07 | 8.51 | 8.90 | 63,784,132 |
| 11 Oct 21 |
8.84000 +0.53 |
8.98 | 8.25 | 8.40 | 83,843,464 |
| 08 Oct 21 |
8.31000 +0.09 |
8.48 | 8.13 | 8.42 | 40,061,936 |
| 30 Sep 21 |
8.22000 +0.12 |
8.22 | 7.92 | 8.09 | 41,326,284 |
| 29 Sep 21 |
8.10000 -0.14 |
8.48 | 7.94 | 8.20 | 56,018,164 |
| 28 Sep 21 |
8.24000 +0.25 |
8.28 | 7.98 | 7.98 | 55,596,236 |
| 27 Sep 21 |
7.99000 -0.50 |
8.57 | 7.89 | 8.50 | 72,427,608 |
| 24 Sep 21 |
8.49000 -0.57 |
9.01 | 8.39 | 8.91 | 100,869,832 |
| 23 Sep 21 |
9.06000 -0.24 |
9.50 | 8.95 | 9.45 | 90,846,096 |
| 22 Sep 21 |
9.30000 +0.06 |
9.36 | 8.75 | 8.99 | 123,989,488 |
| 17 Sep 21 |
9.24000 -1.01 |
10.44 | 9.23 | 9.90 | 190,328,544 |
| 16 Sep 21 |
10.25000 +0.20 |
10.73 | 10.17 | 10.42 | 165,913,632 |
| 15 Sep 21 |
10.05000 +0.27 |
10.26 | 9.58 | 9.61 | 101,544,480 |
| 14 Sep 21 |
9.78000 -0.67 |
10.15 | 9.65 | 10.15 | 128,170,576 |
| 13 Sep 21 |
10.45000 +0.04 |
10.75 | 9.92 | 10.20 | 175,856,464 |
| 10 Sep 21 |
10.41000 -0.14 |
10.97 | 10.00 | 10.26 | 184,148,112 |
| 09 Sep 21 |
10.55000 +0.26 |
11.14 | 9.94 | 10.55 | 224,578,560 |
| 08 Sep 21 |
10.29000 +0.51 |
10.54 | 9.58 | 9.73 | 187,419,952 |
| 07 Sep 21 |
9.78000 +0.51 |
9.84 | 9.23 | 9.35 | 136,131,072 |
| 06 Sep 21 |
9.27000 +0.09 |
9.36 | 9.06 | 9.22 | 62,863,520 |
| 03 Sep 21 |
9.18000 -0.42 |
9.61 | 9.01 | 9.50 | 93,688,112 |
| 02 Sep 21 |
9.60000 +0.37 |
9.85 | 9.00 | 9.03 | 112,087,920 |
| 01 Sep 21 |
9.23000 -0.76 |
10.21 | 9.20 | 10.05 | 127,535,080 |
| 31 Aug 21 |
9.99000 +0.40 |
10.19 | 9.40 | 9.67 | 141,197,664 |
| 30 Aug 21 |
9.59000 +0.33 |
9.60 | 9.10 | 9.24 | 97,922,744 |
| 27 Aug 21 |
9.26000 -0.27 |
9.32 | 8.78 | 9.20 | 83,038,632 |
| 26 Aug 21 |
9.53000 +0.18 |
9.79 | 9.23 | 9.30 | 130,873,736 |
| 25 Aug 21 |
9.35000 +0.18 |
9.43 | 9.01 | 9.17 | 89,958,040 |
| 24 Aug 21 |
9.17000 +0.03 |
9.46 | 9.10 | 9.43 | 85,587,336 |
| 23 Aug 21 |
9.14000 +0.28 |
9.28 | 9.03 | 9.18 | 81,464,824 |
| 20 Aug 21 |
8.86000 -0.49 |
9.28 | 8.67 | 9.20 | 96,113,408 |
| 19 Aug 21 |
9.35000 -0.98 |
9.91 | 9.30 | 9.80 | 155,371,744 |
| 18 Aug 21 |
10.33000 +0.94 |
10.33 | 9.12 | 9.44 | 158,537,072 |
| 17 Aug 21 |
9.39000 -0.27 |
10.44 | 9.39 | 9.57 | 145,381,552 |
| 16 Aug 21 |
9.66000 +0.42 |
10.10 | 9.21 | 9.36 | 133,195,896 |
| 13 Aug 21 |
9.24000 -0.07 |
9.46 | 9.17 | 9.23 | 67,846,296 |
| 12 Aug 21 |
9.31000 -0.45 |
9.54 | 9.19 | 9.54 | 109,530,088 |
| 11 Aug 21 |
9.76000 +0.28 |
9.88 | 9.30 | 9.57 | 139,950,208 |
| 10 Aug 21 |
9.48000 +0.27 |
9.66 | 9.07 | 9.13 | 118,737,840 |
| 09 Aug 21 |
9.21000 -0.21 |
9.70 | 8.97 | 9.60 | 122,495,792 |
| 06 Aug 21 |
9.42000 +0.63 |
9.58 | 8.74 | 8.99 | 174,516,832 |
| 05 Aug 21 |
8.79000 +0.34 |
9.15 | 8.41 | 8.42 | 126,323,584 |
| 04 Aug 21 |
8.45000 +0.33 |
8.60 | 8.11 | 8.21 | 75,081,224 |
| 03 Aug 21 |
8.12000 -0.43 |
8.72 | 8.11 | 8.44 | 75,261,728 |
| 02 Aug 21 |
8.55000 -0.02 |
8.61 | 7.95 | 8.21 | 78,465,776 |
| 30 Jul 21 |
8.57000 +0.21 |
8.75 | 8.36 | 8.44 | 96,952,920 |
| 29 Jul 21 |
8.36000 +0.27 |
8.48 | 8.08 | 8.17 | 70,597,104 |
| 28 Jul 21 |
8.09000 -0.53 |
8.38 | 7.76 | 8.38 | 85,300,864 |
| 27 Jul 21 |
8.62000 -0.07 |
8.98 | 8.40 | 8.66 | 114,235,904 |
| 26 Jul 21 |
8.69000 -0.46 |
9.25 | 8.40 | 9.20 | 159,853,776 |
| 23 Jul 21 |
9.15000 +0.83 |
9.15 | 8.27 | 8.35 | 156,663,872 |
| 22 Jul 21 |
8.32000 -0.10 |
8.50 | 8.28 | 8.43 | 61,492,948 |
| 21 Jul 21 |
8.42000 -0.06 |
8.56 | 8.26 | 8.37 | 74,142,312 |
| 20 Jul 21 |
8.48000 +0.21 |
8.52 | 7.94 | 8.09 | 75,766,032 |
| 19 Jul 21 |
8.27000 -0.50 |
8.99 | 8.20 | 8.65 | 99,596,288 |
| 16 Jul 21 |
8.77000 -0.08 |
9.09 | 8.53 | 8.60 | 103,325,944 |
| 15 Jul 21 |
8.85000 -0.06 |
9.18 | 8.53 | 8.78 | 65,302,952 |
| 14 Jul 21 |
8.91000 -0.20 |
9.50 | 8.90 | 8.97 | 86,082,088 |
| 13 Jul 21 |
9.11000 +0.61 |
9.32 | 8.20 | 8.30 | 90,217,336 |
| 12 Jul 21 |
8.50000 -0.05 |
8.77 | 8.32 | 8.55 | 55,394,116 |
| 09 Jul 21 |
8.55000 +0.66 |
8.62 | 7.71 | 7.77 | 75,464,344 |
| 08 Jul 21 |
7.89000 -1.06 |
8.27 | 7.33 | 7.68 | 64,034,344 |
| 29 Jun 21 |
8.95000 +0.02 |
9.22 | 8.61 | 8.81 | 88,934,736 |
| 28 Jun 21 |
8.93000 -0.92 |
9.46 | 8.87 | 9.45 | 116,876,176 |
| 25 Jun 21 |
9.85000 -0.77 |
10.24 | 9.70 | 9.70 | 140,246,704 |
| 24 Jun 21 |
10.62000 -0.22 |
11.28 | 10.58 | 11.17 | 111,957,072 |
| 23 Jun 21 |
10.84000 -0.13 |
11.84 | 10.63 | 11.33 | 175,591,584 |
| 22 Jun 21 |
10.97000 +1.00 |
10.97 | 9.84 | 9.93 | 144,095,264 |
| 21 Jun 21 |
9.97000 +0.17 |
10.19 | 9.45 | 9.50 | 90,068,648 |
| 18 Jun 21 |
9.80000 -0.40 |
10.27 | 9.73 | 10.22 | 89,789,608 |
| 17 Jun 21 |
10.20000 +0.12 |
10.36 | 9.29 | 9.78 | 113,373,288 |
| 16 Jun 21 |
10.08000 +0.13 |
10.80 | 9.70 | 9.95 | 146,875,920 |
| 15 Jun 21 |
9.95000 +0.52 |
10.05 | 9.07 | 9.31 | 117,999,504 |
| 11 Jun 21 |
9.43000 +0.12 |
9.54 | 9.14 | 9.39 | 89,211,600 |
| 10 Jun 21 |
9.31000 -0.48 |
9.67 | 9.23 | 9.47 | 111,042,272 |
| 09 Jun 21 |
9.79000 +0.33 |
10.25 | 9.41 | 9.46 | 147,146,624 |
| 08 Jun 21 |
9.46000 -0.27 |
9.93 | 9.19 | 9.50 | 134,722,096 |
| 07 Jun 21 |
9.73000 -0.10 |
10.55 | 9.72 | 10.20 | 166,153,552 |
| 04 Jun 21 |
9.83000 -1.06 |
10.89 | 9.80 | 10.89 | 186,268,112 |
| 03 Jun 21 |
10.89000 +0.99 |
10.89 | 10.06 | 10.30 | 206,209,488 |
| 02 Jun 21 |
9.90000 +0.90 |
9.90 | 8.81 | 8.96 | 168,080,576 |
| 01 Jun 21 |
9.00000 +0.51 |
9.15 | 8.25 | 8.40 | 115,210,056 |
| 31 May 21 |
8.49000 +0.11 |
8.60 | 8.25 | 8.51 | 56,871,000 |
| 28 May 21 |
8.38000 -0.29 |
8.85 | 8.32 | 8.78 | 84,518,992 |
| 27 May 21 |
8.67000 -0.01 |
8.97 | 8.58 | 8.68 | 95,615,824 |
| 26 May 21 |
8.68000 -0.07 |
9.19 | 8.60 | 8.77 | 147,055,152 |
| 25 May 21 |
8.75000 +0.80 |
8.75 | 7.71 | 7.99 | 117,948,896 |
| 24 May 21 |
7.95000 -0.20 |
8.09 | 7.76 | 7.88 | 65,305,276 |
| 21 May 21 |
8.15000 +0.44 |
8.33 | 7.58 | 7.64 | 103,763,672 |
| 20 May 21 |
7.71000 -0.62 |
7.90 | 7.51 | 7.89 | 85,524,080 |
| 19 May 21 |
8.33000 -0.02 |
8.36 | 8.06 | 8.18 | 53,222,780 |
| 18 May 21 |
8.35000 -0.10 |
8.59 | 8.23 | 8.55 | 61,458,848 |
| 17 May 21 |
8.45000 +0.13 |
8.47 | 8.11 | 8.33 | 73,806,320 |
| 14 May 21 |
8.32000 -0.23 |
8.62 | 8.26 | 8.50 | 82,005,272 |
| 13 May 21 |
8.55000 -0.44 |
9.09 | 8.50 | 8.85 | 102,906,040 |
| 12 May 21 |
8.99000 -0.21 |
9.46 | 8.80 | 8.85 | 97,057,496 |
| 11 May 21 |
9.20000 -0.52 |
9.73 | 8.75 | 9.20 | 161,951,360 |
| 10 May 21 |
9.72000 +0.39 |
10.25 | 8.88 | 9.80 | 188,326,864 |
| 07 May 21 |
9.33000 +0.85 |
9.33 | 8.45 | 8.73 | 129,120,216 |
| 06 May 21 |
8.48000 +0.77 |
8.48 | 7.75 | 7.90 | 128,414,384 |
| 30 Apr 21 |
7.71000 +0.41 |
7.99 | 7.30 | 7.45 | 165,918,048 |
| 29 Apr 21 |
7.30000 +0.61 |
7.30 | 6.80 | 6.90 | 112,269,248 |
| 28 Apr 21 |
6.69000 +0.16 |
6.76 | 6.44 | 6.52 | 33,391,450 |
| 27 Apr 21 |
6.53000 -0.21 |
6.81 | 6.41 | 6.74 | 34,064,120 |
| 26 Apr 21 |
6.74000 +0.13 |
6.86 | 6.62 | 6.62 | 40,022,508 |
| 23 Apr 21 |
6.61000 -0.21 |
6.77 | 6.56 | 6.77 | 38,668,864 |
| 22 Apr 21 |
6.82000 +0.03 |
7.07 | 6.80 | 6.85 | 42,006,732 |
| 21 Apr 21 |
6.79000 -0.24 |
6.95 | 6.71 | 6.95 | 50,063,032 |
| 20 Apr 21 |
7.03000 +0.32 |
7.13 | 6.60 | 6.67 | 77,902,024 |
| 19 Apr 21 |
6.71000 -0.02 |
6.93 | 6.58 | 6.63 | 49,943,328 |
| 16 Apr 21 |
6.73000 +0.19 |
6.89 | 6.40 | 6.56 | 60,287,800 |
| 15 Apr 21 |
6.54000 +0.03 |
6.78 | 6.39 | 6.45 | 39,319,252 |
| 14 Apr 21 |
6.51000 +0.02 |
6.55 | 6.24 | 6.47 | 41,537,804 |
| 13 Apr 21 |
6.49000 -0.46 |
6.82 | 6.29 | 6.80 | 57,088,344 |
| 12 Apr 21 |
6.95000 -0.02 |
7.15 | 6.78 | 6.98 | 51,715,504 |
| 09 Apr 21 |
6.97000 -0.22 |
7.21 | 6.87 | 7.05 | 61,930,560 |
| 08 Apr 21 |
7.19000 -0.21 |
7.55 | 7.05 | 7.48 | 119,608,176 |
| 07 Apr 21 |
7.40000 +0.67 |
7.40 | 6.60 | 6.65 | 107,034,296 |
| 06 Apr 21 |
6.73000 +0.13 |
6.95 | 6.53 | 6.59 | 56,643,596 |
| 02 Apr 21 |
6.60000 -0.11 |
6.75 | 6.51 | 6.66 | 41,987,040 |
| 01 Apr 21 |
6.71000 +0.09 |
6.92 | 6.36 | 6.56 | 73,287,992 |
| 31 Mar 21 |
6.62000 +0.01 |
6.79 | 6.57 | 6.62 | 38,276,920 |
| 30 Mar 21 |
6.61000 -0.34 |
6.80 | 6.54 | 6.80 | 57,354,712 |
| 29 Mar 21 |
6.95000 +0.17 |
7.11 | 6.88 | 6.98 | 61,757,408 |
| 26 Mar 21 |
6.78000 -0.10 |
6.87 | 6.65 | 6.84 | 56,316,120 |
| 25 Mar 21 |
6.88000 +0.30 |
7.14 | 6.58 | 6.59 | 75,501,576 |
| 24 Mar 21 |
6.58000 -0.32 |
6.88 | 6.52 | 6.81 | 51,609,140 |
| 23 Mar 21 |
6.90000 -0.59 |
7.50 | 6.79 | 7.50 | 71,903,304 |
| 22 Mar 21 |
7.49000 +0.01 |
7.55 | 7.22 | 7.37 | 49,885,284 |
| 19 Mar 21 |
7.48000 -0.03 |
7.74 | 7.33 | 7.40 | 56,072,728 |
| 18 Mar 21 |
7.51000 -0.43 |
7.84 | 7.51 | 7.80 | 66,234,120 |
| 17 Mar 21 |
7.94000 +0.17 |
8.07 | 7.48 | 7.71 | 83,832,448 |
| 16 Mar 21 |
7.77000 -0.28 |
8.15 | 7.70 | 7.95 | 77,234,512 |
| 15 Mar 21 |
8.05000 -0.88 |
8.54 | 8.04 | 8.49 | 110,360,088 |
| 12 Mar 21 |
8.93000 -0.02 |
9.39 | 8.33 | 8.77 | 142,579,344 |
| 11 Mar 21 |
8.95000 +0.17 |
9.66 | 8.77 | 9.00 | 177,661,808 |
| 10 Mar 21 |
8.78000 +0.80 |
8.78 | 7.95 | 8.22 | 107,940,752 |
| 09 Mar 21 |
7.98000 +0.48 |
8.09 | 7.06 | 7.37 | 108,715,640 |
| 08 Mar 21 |
7.50000 -0.41 |
8.15 | 7.50 | 7.80 | 73,895,280 |
| 05 Mar 21 |
7.91000 -0.64 |
8.54 | 7.90 | 8.12 | 89,239,560 |
| 04 Mar 21 |
8.55000 +0.29 |
8.97 | 7.68 | 8.15 | 124,029,296 |
| 03 Mar 21 |
8.26000 +0.20 |
8.37 | 7.55 | 7.71 | 95,990,680 |
| 02 Mar 21 |
8.06000 -0.35 |
8.75 | 8.05 | 8.45 | 91,612,360 |
| 01 Mar 21 |
8.41000 +0.29 |
8.48 | 8.20 | 8.26 | 68,675,472 |
| 26 Feb 21 |
8.12000 -0.76 |
8.75 | 7.99 | 8.65 | 98,736,560 |
| 25 Feb 21 |
8.88000 -0.49 |
9.50 | 8.79 | 9.30 | 75,768,968 |
| 24 Feb 21 |
9.37000 -0.16 |
9.67 | 8.72 | 9.23 | 97,846,360 |
| 23 Feb 21 |
9.53000 -1.06 |
10.18 | 9.53 | 9.53 | 119,856,288 |
| 22 Feb 21 |
10.59000 -0.52 |
11.95 | 10.55 | 11.25 | 153,882,768 |
| 19 Feb 21 |
11.11000 +0.43 |
11.75 | 10.04 | 10.25 | 159,400,800 |
| 18 Feb 21 |
10.68000 +0.97 |
10.68 | 9.22 | 10.38 | 164,646,896 |
| 10 Feb 21 |
9.71000 -0.14 |
10.70 | 9.20 | 10.00 | 161,672,528 |
| 09 Feb 21 |
9.85000 +0.90 |
9.85 | 8.51 | 8.95 | 81,010,632 |
| 08 Feb 21 |
8.95000 +0.81 |
8.95 | 8.30 | 8.47 | 83,113,944 |
| 05 Feb 21 |
8.14000 -0.88 |
9.79 | 8.12 | 9.48 | 198,319,760 |
| 04 Feb 21 |
9.02000 +0.82 |
9.02 | 8.51 | 8.66 | 91,017,312 |
| 03 Feb 21 |
8.20000 +0.75 |
8.20 | 7.02 | 7.02 | 145,043,136 |
| 02 Feb 21 |
7.45000 +0.68 |
7.45 | 6.62 | 7.14 | 149,920,688 |
| 01 Feb 21 |
6.77000 +0.62 |
6.77 | 6.05 | 6.05 | 173,684,896 |
| 29 Jan 21 |
6.15000 -0.42 |
6.76 | 5.91 | 6.61 | 142,808,128 |
| 28 Jan 21 |
6.57000 -0.73 |
7.31 | 6.57 | 6.98 | 149,863,552 |
| 27 Jan 21 |
7.30000 -0.41 |
8.48 | 6.94 | 8.36 | 182,729,968 |
| 26 Jan 21 |
7.71000 +0.70 |
7.71 | 7.52 | 7.68 | 56,041,808 |
| 25 Jan 21 |
7.01000 +0.64 |
7.01 | 6.88 | 6.95 | 36,246,928 |
| 22 Jan 21 |
6.37000 +0.37 |
6.60 | 6.00 | 6.60 | 198,043,792 |
| 21 Jan 21 |
6.00000 +0.55 |
6.00 | 6.00 | 6.00 | 8,745,774 |
| 20 Jan 21 |
5.45000 +0.50 |
5.45 | 5.18 | 5.20 | 68,052,568 |
| 19 Jan 21 |
4.95000 +0.45 |
4.95 | 4.60 | 4.78 | 90,559,640 |
| 18 Jan 21 |
4.50000 +0.41 |
4.50 | 4.22 | 4.25 | 64,103,260 |
| 15 Jan 21 |
4.09000 +0.37 |
4.09 | 3.74 | 3.76 | 53,324,408 |
| 14 Jan 21 |
3.72000 -0.18 |
3.88 | 3.66 | 3.88 | 26,564,760 |
| 13 Jan 21 |
3.90000 +0.18 |
4.09 | 3.62 | 3.72 | 52,685,368 |
| 12 Jan 21 |
3.72000 -0.02 |
3.79 | 3.62 | 3.66 | 23,923,372 |
| 11 Jan 21 |
3.74000 -0.13 |
3.87 | 3.63 | 3.86 | 38,894,000 |
| 08 Jan 21 |
3.87000 -0.16 |
4.07 | 3.84 | 3.98 | 35,927,048 |
| 07 Jan 21 |
4.03000 -0.09 |
4.21 | 3.98 | 4.07 | 44,430,380 |
| 06 Jan 21 |
4.12000 -0.14 |
4.38 | 4.00 | 4.26 | 52,196,288 |
| 05 Jan 21 |
4.26000 -0.16 |
4.39 | 4.13 | 4.36 | 60,465,408 |
| 04 Jan 21 |
4.42000 +0.23 |
4.47 | 4.09 | 4.17 | 74,788,648 |
| 31 Dec 20 |
4.19000 -0.15 |
4.40 | 4.09 | 4.34 | 66,899,128 |
| 30 Dec 20 |
4.34000 +0.12 |
4.43 | 4.12 | 4.13 | 59,500,632 |
| 29 Dec 20 |
4.22000 -0.47 |
4.64 | 4.22 | 4.64 | 76,076,936 |
| 28 Dec 20 |
4.69000 +0.06 |
4.82 | 4.45 | 4.64 | 98,241,424 |
| 25 Dec 20 |
4.63000 +0.06 |
4.98 | 4.39 | 4.42 | 131,415,568 |
| 24 Dec 20 |
4.57000 +0.37 |
4.62 | 4.01 | 4.18 | 108,143,856 |
| 23 Dec 20 |
4.20000 +0.05 |
4.33 | 3.95 | 3.98 | 76,751,008 |
| 22 Dec 20 |
4.15000 -0.22 |
4.55 | 4.10 | 4.27 | 102,601,328 |
| 21 Dec 20 |
4.37000 +0.10 |
4.60 | 4.03 | 4.27 | 117,585,744 |
| 18 Dec 20 |
4.27000 +0.33 |
4.32 | 3.99 | 4.08 | 121,683,976 |
| 17 Dec 20 |
3.94000 +0.09 |
3.98 | 3.74 | 3.84 | 84,127,832 |
| 16 Dec 20 |
3.85000 -0.12 |
4.01 | 3.81 | 3.89 | 77,537,304 |
| 15 Dec 20 |
3.97000 -0.40 |
4.25 | 3.93 | 4.18 | 115,497,840 |
| 14 Dec 20 |
4.37000 -0.49 |
4.49 | 4.37 | 4.37 | 104,036,176 |
| 11 Dec 20 |
4.86000 +0.44 |
4.86 | 4.44 | 4.86 | 185,984,720 |
| 10 Dec 20 |
4.42000 +0.21 |
4.63 | 4.27 | 4.56 | 144,110,720 |
| 09 Dec 20 |
4.21000 +0.38 |
4.21 | 3.97 | 4.00 | 49,209,108 |
| 08 Dec 20 |
3.83000 +0.35 |
3.83 | 3.58 | 3.65 | 20,508,618 |
| 07 Dec 20 |
3.48000 +0.02 |
3.53 | 3.45 | 3.48 | 10,049,415 |
| 04 Dec 20 |
3.46000 -0.08 |
3.50 | 3.40 | 3.48 | 12,512,202 |
| 03 Dec 20 |
3.54000 -0.15 |
3.68 | 3.49 | 3.67 | 19,404,396 |
| 02 Dec 20 |
3.69000 +0.11 |
3.70 | 3.52 | 3.56 | 21,861,180 |
| 01 Dec 20 |
3.58000 -0.02 |
3.65 | 3.51 | 3.58 | 14,449,544 |
| 30 Nov 20 |
3.60000 +0.05 |
3.69 | 3.53 | 3.54 | 20,237,672 |
| 27 Nov 20 |
3.55000 -0.05 |
3.74 | 3.46 | 3.62 | 18,154,512 |
| 26 Nov 20 |
3.60000 -0.04 |
3.71 | 3.55 | 3.61 | 14,064,030 |
| 25 Nov 20 |
3.64000 -0.04 |
3.78 | 3.63 | 3.67 | 23,363,000 |
| 24 Nov 20 |
3.68000 -0.04 |
3.83 | 3.60 | 3.65 | 33,794,076 |
| 23 Nov 20 |
3.72000 +0.18 |
3.75 | 3.54 | 3.60 | 38,362,564 |
| 20 Nov 20 |
3.54000 +0.05 |
3.58 | 3.41 | 3.48 | 19,937,068 |
| 19 Nov 20 |
3.49000 -0.12 |
3.70 | 3.44 | 3.60 | 17,960,188 |
| 18 Nov 20 |
3.61000 +0.06 |
3.62 | 3.46 | 3.47 | 20,672,632 |
| 17 Nov 20 |
3.55000 +0.02 |
3.68 | 3.48 | 3.53 | 23,475,916 |
| 16 Nov 20 |
3.53000 +0.08 |
3.60 | 3.43 | 3.43 | 22,050,196 |
| 13 Nov 20 |
3.45000 +0.02 |
3.49 | 3.38 | 3.44 | 17,567,004 |
| 12 Nov 20 |
3.43000 -0.15 |
3.56 | 3.40 | 3.51 | 23,738,228 |
| 11 Nov 20 |
3.58000 +0.12 |
3.81 | 3.40 | 3.41 | 42,607,424 |
| 10 Nov 20 |
3.46000 +0.05 |
3.54 | 3.40 | 3.49 | 27,523,540 |
| 09 Nov 20 |
3.41000 +0.07 |
3.49 | 3.33 | 3.37 | 26,319,828 |
| 06 Nov 20 |
3.34000 +0.08 |
3.40 | 3.25 | 3.27 | 24,728,970 |
| 05 Nov 20 |
3.26000 +0.00 |
3.32 | 3.20 | 3.27 | 22,405,708 |
| 04 Nov 20 |
3.26000 +0.11 |
3.37 | 3.14 | 3.21 | 29,991,680 |
| 03 Nov 20 |
3.15000 +0.05 |
3.19 | 3.05 | 3.07 | 22,950,200 |
| 02 Nov 20 |
3.10000 +0.21 |
3.12 | 2.89 | 2.89 | 20,426,716 |
| 30 Oct 20 |
2.89000 +0.00 |
2.95 | 2.85 | 2.89 | 7,628,960 |
| 29 Oct 20 |
2.89000 -0.01 |
2.92 | 2.84 | 2.85 | 3,956,947 |
| 28 Oct 20 |
2.90000 -0.01 |
2.90 | 2.84 | 2.88 | 4,215,750 |
| 27 Oct 20 |
2.91000 -0.04 |
2.94 | 2.85 | 2.94 | 6,824,854 |
| 26 Oct 20 |
2.95000 +0.01 |
2.95 | 2.90 | 2.93 | 5,806,155 |
| 23 Oct 20 |
2.94000 -0.03 |
3.00 | 2.93 | 2.97 | 5,698,920 |
| 22 Oct 20 |
2.97000 -0.01 |
3.01 | 2.95 | 3.00 | 5,302,995 |
| 21 Oct 20 |
2.98000 -0.06 |
3.04 | 2.96 | 3.04 | 7,174,764 |
| 20 Oct 20 |
3.04000 +0.07 |
3.07 | 2.99 | 3.01 | 13,132,509 |
| 19 Oct 20 |
2.97000 -0.01 |
3.02 | 2.95 | 2.98 | 6,787,665 |
| 16 Oct 20 |
2.98000 +0.04 |
3.02 | 2.90 | 2.93 | 9,646,826 |
| 15 Oct 20 |
2.94000 +0.04 |
3.00 | 2.90 | 2.90 | 9,922,680 |
| 14 Oct 20 |
2.90000 -0.03 |
2.95 | 2.88 | 2.95 | 3,860,515 |
| 13 Oct 20 |
2.93000 +0.02 |
2.97 | 2.91 | 2.92 | 8,308,207 |
| 12 Oct 20 |
2.91000 +0.06 |
2.96 | 2.86 | 2.86 | 7,090,520 |
| 09 Oct 20 |
2.85000 +0.08 |
2.87 | 2.80 | 2.81 | 6,419,396 |
| 30 Sep 20 |
2.77000 -0.03 |
2.81 | 2.73 | 2.81 | 4,733,450 |
| 29 Sep 20 |
2.80000 -0.01 |
2.83 | 2.79 | 2.82 | 3,468,020 |
| 28 Sep 20 |
2.81000 +0.03 |
2.86 | 2.79 | 2.79 | 4,739,591 |
| 25 Sep 20 |
2.78000 -0.03 |
2.84 | 2.77 | 2.81 | 4,144,797 |
| 24 Sep 20 |
2.81000 -0.08 |
2.88 | 2.80 | 2.88 | 5,376,250 |
| 23 Sep 20 |
2.89000 +0.00 |
2.91 | 2.87 | 2.88 | 2,639,275 |
| 22 Sep 20 |
2.89000 -0.05 |
2.93 | 2.87 | 2.90 | 4,108,900 |
| 21 Sep 20 |
2.94000 +0.05 |
2.97 | 2.87 | 2.89 | 9,418,291 |
| 18 Sep 20 |
2.89000 +0.04 |
2.90 | 2.84 | 2.85 | 6,149,475 |
| 17 Sep 20 |
2.85000 -0.01 |
2.87 | 2.83 | 2.86 | 3,679,661 |
| 16 Sep 20 |
2.86000 -0.01 |
2.88 | 2.84 | 2.86 | 4,936,025 |
| 15 Sep 20 |
2.87000 +0.01 |
2.88 | 2.84 | 2.87 | 3,671,806 |
| 14 Sep 20 |
2.86000 -0.02 |
2.91 | 2.85 | 2.89 | 5,901,740 |
| 11 Sep 20 |
2.88000 -0.03 |
2.91 | 2.83 | 2.91 | 7,105,110 |
| 10 Sep 20 |
2.91000 -0.12 |
3.07 | 2.90 | 3.03 | 12,428,496 |
| 09 Sep 20 |
3.03000 +0.01 |
3.11 | 3.00 | 3.02 | 18,921,176 |
| 08 Sep 20 |
3.02000 +0.10 |
3.02 | 2.88 | 2.91 | 12,903,130 |
| 07 Sep 20 |
2.92000 -0.01 |
2.95 | 2.90 | 2.93 | 5,495,609 |
| 04 Sep 20 |
2.93000 -0.05 |
2.95 | 2.88 | 2.95 | 9,612,484 |
| 03 Sep 20 |
2.98000 +0.04 |
3.02 | 2.93 | 2.94 | 8,584,565 |
| 02 Sep 20 |
2.94000 +0.00 |
2.96 | 2.91 | 2.94 | 5,681,440 |
| 01 Sep 20 |
2.94000 -0.06 |
3.00 | 2.92 | 2.99 | 10,016,545 |
| 31 Aug 20 |
3.00000 -0.04 |
3.05 | 3.00 | 3.03 | 6,645,600 |
| 28 Aug 20 |
3.04000 +0.03 |
3.04 | 2.98 | 3.01 | 4,995,700 |
| 27 Aug 20 |
3.01000 +0.00 |
3.03 | 2.98 | 3.01 | 5,243,425 |
| 26 Aug 20 |
3.01000 -0.02 |
3.04 | 2.98 | 3.03 | 5,704,260 |
| 25 Aug 20 |
3.03000 -0.04 |
3.09 | 3.02 | 3.07 | 7,203,818 |
| 24 Aug 20 |
3.07000 -0.02 |
3.11 | 3.06 | 3.11 | 5,143,760 |
| 21 Aug 20 |
3.09000 +0.00 |
3.13 | 3.06 | 3.09 | 7,998,590 |
| 20 Aug 20 |
3.09000 -0.06 |
3.18 | 3.08 | 3.13 | 8,909,530 |
| 19 Aug 20 |
3.15000 +0.00 |
3.19 | 3.08 | 3.13 | 17,184,016 |
| 18 Aug 20 |
3.15000 +0.05 |
3.18 | 3.07 | 3.09 | 19,724,544 |
| 17 Aug 20 |
3.10000 +0.05 |
3.13 | 3.03 | 3.06 | 10,899,515 |
| 14 Aug 20 |
3.05000 +0.00 |
3.07 | 3.02 | 3.06 | 6,017,375 |
| 13 Aug 20 |
3.05000 +0.02 |
3.08 | 3.01 | 3.03 | 8,972,342 |
| 12 Aug 20 |
3.03000 -0.01 |
3.06 | 2.96 | 3.04 | 9,943,414 |
| 11 Aug 20 |
3.04000 -0.07 |
3.11 | 3.04 | 3.09 | 8,963,018 |
| 10 Aug 20 |
3.11000 +0.02 |
3.12 | 3.04 | 3.06 | 8,199,771 |
| 07 Aug 20 |
3.09000 -0.02 |
3.16 | 3.06 | 3.11 | 10,664,432 |
| 06 Aug 20 |
3.11000 -0.05 |
3.16 | 3.08 | 3.16 | 9,945,295 |
| 05 Aug 20 |
3.16000 +0.02 |
3.18 | 3.08 | 3.14 | 11,967,876 |
| 04 Aug 20 |
3.14000 -0.04 |
3.18 | 3.11 | 3.16 | 10,429,116 |
| 03 Aug 20 |
3.18000 +0.06 |
3.18 | 3.10 | 3.16 | 13,716,844 |
| 31 Jul 20 |
3.12000 -0.02 |
3.20 | 3.09 | 3.14 | 9,401,740 |
| 30 Jul 20 |
3.14000 +0.02 |
3.19 | 3.12 | 3.14 | 9,551,271 |
| 29 Jul 20 |
3.12000 +0.04 |
3.12 | 3.03 | 3.08 | 7,891,055 |
| 28 Jul 20 |
3.08000 +0.01 |
3.15 | 3.06 | 3.08 | 6,727,910 |
| 27 Jul 20 |
3.07000 +0.02 |
3.09 | 3.00 | 3.05 | 5,705,954 |
| 24 Jul 20 |
3.05000 -0.11 |
3.21 | 3.03 | 3.14 | 11,490,362 |
| 23 Jul 20 |
3.16000 +0.01 |
3.18 | 3.07 | 3.14 | 9,043,124 |
| 22 Jul 20 |
3.15000 -0.01 |
3.23 | 3.14 | 3.18 | 10,133,230 |
| 21 Jul 20 |
3.16000 -0.07 |
3.27 | 3.13 | 3.22 | 10,318,020 |
| 20 Jul 20 |
3.23000 +0.14 |
3.26 | 3.10 | 3.10 | 14,539,906 |
| 17 Jul 20 |
3.09000 -0.02 |
3.20 | 3.02 | 3.11 | 12,781,860 |
| 16 Jul 20 |
3.11000 -0.23 |
3.37 | 3.10 | 3.32 | 21,430,704 |
| 15 Jul 20 |
3.34000 -0.19 |
3.51 | 3.34 | 3.49 | 20,551,482 |
| 14 Jul 20 |
3.53000 -0.02 |
3.60 | 3.38 | 3.55 | 33,385,364 |
| 13 Jul 20 |
3.55000 +0.02 |
3.69 | 3.36 | 3.37 | 49,798,696 |
| 10 Jul 20 |
3.53000 +0.22 |
3.64 | 3.29 | 3.37 | 81,447,264 |
| 09 Jul 20 |
3.31000 +0.30 |
3.31 | 2.96 | 3.01 | 45,770,904 |
| 08 Jul 20 |
3.01000 +0.09 |
3.08 | 2.89 | 2.92 | 22,745,668 |
| 07 Jul 20 |
2.92000 -0.09 |
3.12 | 2.91 | 3.09 | 29,673,812 |
| 06 Jul 20 |
3.01000 +0.16 |
3.01 | 2.86 | 2.86 | 34,322,540 |
| 03 Jul 20 |
2.85000 +0.07 |
2.93 | 2.78 | 2.80 | 23,802,476 |
| 02 Jul 20 |
2.78000 +0.07 |
2.80 | 2.72 | 2.72 | 10,962,725 |
| 01 Jul 20 |
2.71000 -0.02 |
2.73 | 2.69 | 2.70 | 3,913,655 |
| 30 Jun 20 |
2.73000 +0.07 |
2.75 | 2.66 | 2.67 | 5,203,096 |
| 29 Jun 20 |
2.66000 -0.02 |
2.69 | 2.64 | 2.66 | 3,721,900 |
| 24 Jun 20 |
2.68000 -0.02 |
2.71 | 2.67 | 2.70 | 3,791,005 |
| 23 Jun 20 |
2.70000 -0.03 |
2.74 | 2.69 | 2.73 | 4,640,902 |
| 22 Jun 20 |
2.73000 -0.01 |
2.75 | 2.71 | 2.73 | 6,237,098 |
| 19 Jun 20 |
2.74000 -0.05 |
2.81 | 2.72 | 2.77 | 10,722,801 |
| 18 Jun 20 |
2.79000 +0.08 |
2.86 | 2.67 | 2.70 | 17,627,474 |
| 17 Jun 20 |
2.71000 +0.01 |
2.73 | 2.69 | 2.70 | 4,710,720 |
| 16 Jun 20 |
2.70000 +0.02 |
2.71 | 2.66 | 2.67 | 5,691,925 |
| 15 Jun 20 |
2.68000 +0.01 |
2.74 | 2.67 | 2.70 | 6,736,288 |
| 12 Jun 20 |
2.67000 -0.08 |
2.67 | 2.60 | 2.64 | 6,335,949 |
| 11 Jun 20 |
2.75000 -0.04 |
2.80 | 2.72 | 2.79 | 10,206,048 |
| 10 Jun 20 |
2.79000 -0.02 |
2.82 | 2.77 | 2.81 | 5,400,315 |
| 09 Jun 20 |
2.81000 -0.01 |
2.85 | 2.80 | 2.83 | 5,913,985 |
| 08 Jun 20 |
2.82000 +0.00 |
2.87 | 2.78 | 2.80 | 11,184,428 |
| 05 Jun 20 |
2.82000 +0.04 |
2.98 | 2.81 | 2.89 | 19,793,460 |
| 04 Jun 20 |
2.78000 +0.03 |
2.80 | 2.74 | 2.75 | 8,580,061 |
| 03 Jun 20 |
2.75000 +0.00 |
2.77 | 2.74 | 2.75 | 5,747,911 |
| 02 Jun 20 |
2.75000 +0.01 |
2.77 | 2.72 | 2.73 | 6,533,295 |
| 01 Jun 20 |
2.74000 +0.03 |
2.76 | 2.69 | 2.69 | 8,603,606 |
| 29 May 20 |
2.71000 +0.02 |
2.72 | 2.65 | 2.66 | 5,335,216 |
| 28 May 20 |
2.69000 -0.03 |
2.72 | 2.64 | 2.70 | 5,340,980 |
| 27 May 20 |
2.72000 +0.06 |
2.78 | 2.65 | 2.66 | 7,795,785 |
| 26 May 20 |
2.66000 +0.00 |
2.67 | 2.63 | 2.66 | 3,631,575 |
| 25 May 20 |
2.66000 +0.05 |
2.71 | 2.60 | 2.61 | 6,137,475 |
| 22 May 20 |
2.61000 -0.02 |
2.63 | 2.60 | 2.62 | 3,363,085 |
| 21 May 20 |
2.63000 +0.00 |
2.65 | 2.62 | 2.63 | 2,955,590 |
| 20 May 20 |
2.63000 -0.04 |
2.67 | 2.62 | 2.67 | 3,699,530 |
| 19 May 20 |
2.67000 -0.01 |
2.71 | 2.66 | 2.70 | 3,908,695 |
| 18 May 20 |
2.68000 +0.02 |
2.70 | 2.66 | 2.67 | 4,627,450 |
| 15 May 20 |
2.66000 +0.00 |
2.68 | 2.65 | 2.66 | 2,767,590 |
| 14 May 20 |
2.66000 -0.04 |
2.68 | 2.65 | 2.68 | 3,224,018 |
| 13 May 20 |
2.70000 +0.04 |
2.70 | 2.63 | 2.66 | 3,992,648 |
| 12 May 20 |
2.66000 -0.03 |
2.68 | 2.63 | 2.65 | 5,363,944 |
| 11 May 20 |
2.69000 +0.01 |
2.73 | 2.67 | 2.68 | 4,552,420 |
| 08 May 20 |
2.68000 +0.01 |
2.70 | 2.66 | 2.67 | 4,984,135 |
| 07 May 20 |
2.67000 -0.04 |
2.72 | 2.66 | 2.72 | 4,476,845 |
| 06 May 20 |
2.71000 +0.03 |
2.72 | 2.64 | 2.64 | 5,688,440 |
| 30 Apr 20 |
2.68000 +0.07 |
2.71 | 2.61 | 2.62 | 7,128,985 |
| 29 Apr 20 |
2.61000 -0.03 |
2.66 | 2.56 | 2.65 | 7,389,243 |
| 28 Apr 20 |
2.64000 -0.13 |
2.73 | 2.54 | 2.69 | 14,184,933 |
| 27 Apr 20 |
2.77000 -0.10 |
2.87 | 2.75 | 2.84 | 12,826,563 |
| 24 Apr 20 |
2.87000 +0.11 |
2.96 | 2.76 | 2.77 | 24,521,550 |
| 23 Apr 20 |
2.76000 -0.02 |
2.80 | 2.74 | 2.74 | 7,736,308 |
| 22 Apr 20 |
2.78000 +0.06 |
2.85 | 2.67 | 2.69 | 11,014,073 |
| 21 Apr 20 |
2.72000 -0.06 |
2.77 | 2.69 | 2.75 | 8,560,014 |
| 20 Apr 20 |
2.78000 +0.03 |
2.79 | 2.73 | 2.75 | 6,484,449 |
| 17 Apr 20 |
2.75000 -0.02 |
2.81 | 2.72 | 2.80 | 9,686,663 |
| 16 Apr 20 |
2.77000 -0.05 |
2.81 | 2.75 | 2.79 | 7,753,370 |
| 15 Apr 20 |
2.82000 -0.07 |
2.88 | 2.80 | 2.88 | 11,655,086 |
| 14 Apr 20 |
2.89000 +0.03 |
2.90 | 2.84 | 2.89 | 11,037,799 |
| 13 Apr 20 |
2.86000 -0.04 |
2.98 | 2.85 | 2.86 | 16,330,308 |
| 10 Apr 20 |
2.90000 -0.09 |
2.96 | 2.84 | 2.91 | 24,724,402 |
| 09 Apr 20 |
2.99000 +0.04 |
3.15 | 2.96 | 3.15 | 53,167,572 |
| 08 Apr 20 |
2.95000 +0.27 |
2.95 | 2.66 | 2.67 | 17,678,278 |
| 07 Apr 20 |
2.68000 +0.06 |
2.70 | 2.63 | 2.66 | 9,893,578 |
| 03 Apr 20 |
2.62000 -0.11 |
2.73 | 2.62 | 2.71 | 12,131,611 |
| 02 Apr 20 |
2.73000 +0.05 |
2.73 | 2.64 | 2.65 | 17,160,180 |
| 01 Apr 20 |
2.68000 -0.11 |
2.90 | 2.68 | 2.81 | 28,009,392 |
| 31 Mar 20 |
2.79000 +0.25 |
2.79 | 2.59 | 2.62 | 15,142,683 |
| 30 Mar 20 |
2.54000 -0.06 |
2.58 | 2.52 | 2.58 | 4,774,080 |
| 27 Mar 20 |
2.60000 -0.01 |
2.64 | 2.60 | 2.64 | 4,498,025 |
| 26 Mar 20 |
2.61000 -0.02 |
2.64 | 2.61 | 2.61 | 4,081,940 |
| 25 Mar 20 |
2.63000 +0.07 |
2.64 | 2.58 | 2.58 | 6,884,729 |
| 24 Mar 20 |
2.56000 +0.03 |
2.58 | 2.52 | 2.56 | 5,440,360 |
| 23 Mar 20 |
2.53000 -0.11 |
2.60 | 2.53 | 2.60 | 5,696,060 |
| 20 Mar 20 |
2.64000 +0.03 |
2.67 | 2.60 | 2.63 | 4,851,526 |
| 19 Mar 20 |
2.61000 -0.05 |
2.66 | 2.57 | 2.64 | 7,569,225 |
| 18 Mar 20 |
2.66000 -0.04 |
2.75 | 2.65 | 2.70 | 4,813,975 |
| 17 Mar 20 |
2.70000 -0.02 |
2.76 | 2.64 | 2.74 | 5,673,500 |
| 16 Mar 20 |
2.72000 -0.07 |
2.83 | 2.72 | 2.79 | 6,385,265 |
| 13 Mar 20 |
2.79000 -0.05 |
2.80 | 2.68 | 2.70 | 7,804,115 |
| 12 Mar 20 |
2.84000 -0.06 |
2.88 | 2.81 | 2.87 | 6,974,039 |
| 11 Mar 20 |
2.90000 +0.00 |
2.95 | 2.89 | 2.90 | 8,448,460 |
| 10 Mar 20 |
2.90000 +0.00 |
2.92 | 2.77 | 2.82 | 12,353,415 |
| 09 Mar 20 |
2.90000 -0.06 |
2.97 | 2.88 | 2.93 | 9,520,492 |
| 06 Mar 20 |
2.96000 -0.02 |
3.00 | 2.92 | 2.95 | 8,673,916 |
| 05 Mar 20 |
2.98000 +0.04 |
3.01 | 2.93 | 2.95 | 14,241,549 |
| 04 Mar 20 |
2.94000 +0.09 |
2.94 | 2.82 | 2.84 | 11,554,990 |
| 03 Mar 20 |
2.85000 +0.02 |
2.91 | 2.84 | 2.87 | 7,084,325 |
| 02 Mar 20 |
2.83000 +0.09 |
2.85 | 2.74 | 2.74 | 7,553,969 |
| 28 Feb 20 |
2.74000 -0.13 |
2.84 | 2.72 | 2.83 | 9,092,914 |
| 27 Feb 20 |
2.87000 -0.03 |
2.93 | 2.86 | 2.89 | 7,520,945 |
| 26 Feb 20 |
2.90000 +0.04 |
2.94 | 2.79 | 2.84 | 13,134,461 |
| 25 Feb 20 |
2.86000 -0.08 |
2.90 | 2.82 | 2.90 | 9,897,745 |
| 24 Feb 20 |
2.94000 +0.01 |
3.01 | 2.88 | 2.91 | 10,665,090 |
| 21 Feb 20 |
2.93000 -0.01 |
2.96 | 2.91 | 2.92 | 9,912,277 |
| 20 Feb 20 |
2.94000 +0.07 |
2.95 | 2.86 | 2.88 | 11,518,951 |
| 19 Feb 20 |
2.87000 -0.02 |
2.89 | 2.86 | 2.88 | 7,315,050 |
| 18 Feb 20 |
2.89000 +0.03 |
2.94 | 2.84 | 2.90 | 11,512,607 |
| 17 Feb 20 |
2.86000 +0.06 |
2.86 | 2.79 | 2.80 | 6,947,093 |
| 14 Feb 20 |
2.80000 +0.00 |
2.82 | 2.77 | 2.82 | 4,930,750 |
| 13 Feb 20 |
2.80000 -0.06 |
2.86 | 2.80 | 2.86 | 7,058,978 |
| 12 Feb 20 |
2.86000 +0.00 |
2.87 | 2.81 | 2.84 | 6,760,993 |
| 11 Feb 20 |
2.86000 +0.03 |
2.96 | 2.83 | 2.83 | 11,937,811 |
| 10 Feb 20 |
2.83000 +0.02 |
2.84 | 2.77 | 2.79 | 7,709,349 |
| 07 Feb 20 |
2.81000 -0.06 |
2.85 | 2.76 | 2.76 | 10,421,173 |
| 06 Feb 20 |
2.87000 +0.23 |
2.90 | 2.61 | 2.64 | 11,517,218 |
| 05 Feb 20 |
2.64000 +0.04 |
2.69 | 2.60 | 2.60 | 5,580,475 |
| 04 Feb 20 |
2.60000 -0.11 |
2.70 | 2.49 | 2.49 | 8,772,269 |
| 03 Feb 20 |
2.71000 -0.30 |
2.78 | 2.71 | 2.71 | 7,609,000 |
| 23 Jan 20 |
3.01000 -0.08 |
3.09 | 2.98 | 3.06 | 9,203,655 |
| 22 Jan 20 |
3.09000 -0.03 |
3.12 | 3.06 | 3.10 | 4,639,933 |
| 21 Jan 20 |
3.12000 -0.04 |
3.16 | 3.11 | 3.15 | 6,330,353 |
| 20 Jan 20 |
3.16000 +0.01 |
3.17 | 3.13 | 3.15 | 4,442,438 |
| 17 Jan 20 |
3.15000 +0.01 |
3.20 | 3.14 | 3.15 | 4,500,491 |
| 16 Jan 20 |
3.14000 -0.02 |
3.18 | 3.13 | 3.18 | 3,664,270 |
| 15 Jan 20 |
3.16000 -0.05 |
3.22 | 3.15 | 3.21 | 5,913,234 |
| 14 Jan 20 |
3.21000 +0.00 |
3.24 | 3.19 | 3.21 | 5,865,010 |
| 13 Jan 20 |
3.21000 +0.02 |
3.21 | 3.15 | 3.18 | 5,978,748 |
| 10 Jan 20 |
3.19000 -0.05 |
3.25 | 3.18 | 3.24 | 8,024,866 |
| 09 Jan 20 |
3.24000 +0.03 |
3.26 | 3.22 | 3.24 | 8,689,851 |
| 08 Jan 20 |
3.21000 -0.10 |
3.30 | 3.20 | 3.28 | 18,874,680 |
| 07 Jan 20 |
3.31000 +0.03 |
3.44 | 3.27 | 3.28 | 30,382,172 |
| 06 Jan 20 |
3.28000 +0.05 |
3.28 | 3.20 | 3.21 | 15,813,462 |
| 03 Jan 20 |
3.23000 +0.00 |
3.26 | 3.20 | 3.23 | 9,555,532 |
| 02 Jan 20 |
3.23000 +0.03 |
3.25 | 3.18 | 3.22 | 16,822,902 |
| 31 Dec 19 |
3.20000 +0.06 |
3.22 | 3.12 | 3.12 | 12,200,808 |
| 30 Dec 19 |
3.14000 +0.04 |
3.17 | 3.05 | 3.09 | 11,969,642 |
| 27 Dec 19 |
3.10000 +0.01 |
3.17 | 3.08 | 3.09 | 12,041,138 |
| 26 Dec 19 |
3.09000 +0.01 |
3.10 | 3.05 | 3.06 | 6,066,155 |
| 25 Dec 19 |
3.08000 -0.01 |
3.09 | 3.04 | 3.09 | 6,036,880 |
| 24 Dec 19 |
3.09000 +0.05 |
3.10 | 3.04 | 3.04 | 5,978,510 |
| 23 Dec 19 |
3.04000 -0.08 |
3.12 | 3.04 | 3.10 | 8,782,790 |
| 20 Dec 19 |
3.12000 -0.05 |
3.19 | 3.12 | 3.16 | 7,290,018 |
| 19 Dec 19 |
3.17000 +0.04 |
3.17 | 3.11 | 3.11 | 10,249,760 |
| 18 Dec 19 |
3.13000 +0.00 |
3.18 | 3.10 | 3.12 | 11,312,816 |
| 17 Dec 19 |
3.13000 +0.05 |
3.15 | 3.06 | 3.08 | 14,196,826 |
| 16 Dec 19 |
3.08000 +0.06 |
3.09 | 3.02 | 3.03 | 10,723,044 |
| 13 Dec 19 |
3.02000 +0.03 |
3.03 | 2.99 | 3.01 | 6,089,165 |
| 12 Dec 19 |
2.99000 -0.03 |
3.02 | 2.99 | 3.02 | 5,330,436 |
| 11 Dec 19 |
3.02000 -0.02 |
3.05 | 3.01 | 3.03 | 5,829,723 |
| 10 Dec 19 |
3.04000 -0.02 |
3.06 | 3.02 | 3.06 | 6,914,786 |
| 09 Dec 19 |
3.06000 +0.05 |
3.07 | 3.01 | 3.02 | 10,571,533 |
| 06 Dec 19 |
3.01000 -0.02 |
3.03 | 2.99 | 3.03 | 5,962,245 |
| 05 Dec 19 |
3.03000 +0.01 |
3.04 | 3.01 | 3.03 | 5,949,460 |
| 04 Dec 19 |
3.02000 -0.01 |
3.04 | 3.00 | 3.01 | 5,525,425 |
| 03 Dec 19 |
3.03000 +0.03 |
3.04 | 2.98 | 2.99 | 5,820,140 |
| 02 Dec 19 |
3.00000 -0.03 |
3.03 | 3.00 | 3.02 | 5,395,315 |
| 29 Nov 19 |
3.03000 +0.00 |
3.06 | 2.99 | 3.04 | 6,982,285 |
| 28 Nov 19 |
3.03000 -0.01 |
3.07 | 3.01 | 3.04 | 6,327,900 |
| 27 Nov 19 |
3.04000 -0.07 |
3.09 | 3.03 | 3.09 | 10,361,840 |
| 26 Nov 19 |
3.11000 -0.15 |
3.22 | 3.10 | 3.20 | 17,789,554 |
| 25 Nov 19 |
3.26000 +0.14 |
3.28 | 3.14 | 3.15 | 30,678,384 |
| 22 Nov 19 |
3.12000 +0.06 |
3.15 | 3.05 | 3.06 | 13,019,441 |
| 21 Nov 19 |
3.06000 +0.00 |
3.11 | 3.01 | 3.03 | 10,309,196 |
| 20 Nov 19 |
3.06000 +0.05 |
3.17 | 2.99 | 3.01 | 15,831,280 |
| 19 Nov 19 |
3.01000 +0.02 |
3.06 | 3.00 | 3.06 | 7,020,472 |
| 18 Nov 19 |
2.99000 +0.04 |
3.02 | 2.94 | 2.95 | 4,620,130 |
| 15 Nov 19 |
2.95000 -0.05 |
3.00 | 2.94 | 3.00 | 4,329,545 |
| 14 Nov 19 |
3.00000 -0.01 |
3.02 | 2.99 | 3.00 | 4,787,760 |
| 13 Nov 19 |
3.01000 -0.04 |
3.04 | 2.98 | 3.04 | 5,780,636 |
| 12 Nov 19 |
3.05000 -0.01 |
3.08 | 3.01 | 3.05 | 6,565,722 |
| 11 Nov 19 |
3.06000 -0.12 |
3.18 | 3.04 | 3.18 | 7,411,922 |
| 08 Nov 19 |
3.18000 -0.03 |
3.24 | 3.17 | 3.23 | 5,335,110 |
| 07 Nov 19 |
3.21000 +0.01 |
3.22 | 3.19 | 3.19 | 4,845,050 |
| 06 Nov 19 |
3.20000 -0.06 |
3.26 | 3.18 | 3.24 | 5,220,597 |
| 05 Nov 19 |
3.26000 -0.01 |
3.28 | 3.22 | 3.26 | 3,936,501 |
| 04 Nov 19 |
3.27000 +0.01 |
3.30 | 3.24 | 3.28 | 4,292,725 |
| 01 Nov 19 |
3.26000 +0.01 |
3.30 | 3.21 | 3.25 | 3,828,820 |
| 31 Oct 19 |
3.25000 -0.01 |
3.30 | 3.22 | 3.27 | 4,059,110 |
| 30 Oct 19 |
3.26000 -0.11 |
3.36 | 3.26 | 3.35 | 6,683,484 |
| 29 Oct 19 |
3.37000 -0.04 |
3.43 | 3.36 | 3.40 | 3,531,504 |
| 28 Oct 19 |
3.41000 +0.03 |
3.43 | 3.35 | 3.39 | 4,458,351 |
| 25 Oct 19 |
3.38000 +0.04 |
3.40 | 3.33 | 3.35 | 3,391,452 |
| 24 Oct 19 |
3.34000 +0.00 |
3.37 | 3.31 | 3.34 | 2,657,034 |
| 23 Oct 19 |
3.34000 -0.03 |
3.38 | 3.33 | 3.37 | 2,523,175 |
| 22 Oct 19 |
3.37000 +0.03 |
3.37 | 3.33 | 3.34 | 2,258,790 |
| 21 Oct 19 |
3.34000 +0.00 |
3.34 | 3.29 | 3.34 | 3,058,734 |
| 18 Oct 19 |
3.34000 -0.01 |
3.40 | 3.33 | 3.35 | 4,574,113 |
| 17 Oct 19 |
3.35000 -0.05 |
3.42 | 3.33 | 3.41 | 4,801,319 |
| 16 Oct 19 |
3.40000 -0.06 |
3.47 | 3.39 | 3.46 | 4,134,075 |
| 15 Oct 19 |
3.46000 -0.03 |
3.47 | 3.41 | 3.43 | 6,472,557 |
| 14 Oct 19 |
3.49000 +0.04 |
3.52 | 3.47 | 3.48 | 6,156,483 |
| 11 Oct 19 |
3.45000 -0.01 |
3.48 | 3.42 | 3.47 | 3,939,278 |
| 10 Oct 19 |
3.46000 +0.02 |
3.47 | 3.42 | 3.43 | 3,776,020 |
| 09 Oct 19 |
3.44000 +0.01 |
3.44 | 3.38 | 3.39 | 3,524,400 |
| 08 Oct 19 |
3.43000 +0.02 |
3.44 | 3.40 | 3.41 | 3,032,732 |
| 30 Sep 19 |
3.41000 +0.00 |
3.45 | 3.40 | 3.41 | 3,209,270 |
| 27 Sep 19 |
3.41000 +0.02 |
3.44 | 3.37 | 3.41 | 3,569,415 |
| 26 Sep 19 |
3.39000 -0.05 |
3.48 | 3.38 | 3.46 | 5,544,985 |
| 25 Sep 19 |
3.44000 -0.12 |
3.56 | 3.42 | 3.53 | 9,760,129 |
| 24 Sep 19 |
3.56000 -0.04 |
3.63 | 3.54 | 3.59 | 7,478,356 |
| 23 Sep 19 |
3.60000 -0.09 |
3.67 | 3.56 | 3.67 | 8,635,972 |
| 20 Sep 19 |
3.69000 -0.04 |
3.73 | 3.66 | 3.71 | 7,828,581 |
| 19 Sep 19 |
3.73000 +0.03 |
3.77 | 3.63 | 3.70 | 12,708,680 |
| 18 Sep 19 |
3.70000 +0.07 |
3.73 | 3.61 | 3.62 | 17,339,944 |
| 17 Sep 19 |
3.63000 -0.11 |
3.73 | 3.60 | 3.72 | 14,911,019 |
| 16 Sep 19 |
3.74000 +0.08 |
3.76 | 3.67 | 3.69 | 17,846,700 |
| 12 Sep 19 |
3.66000 +0.01 |
3.69 | 3.61 | 3.66 | 9,104,560 |
| 11 Sep 19 |
3.65000 +0.00 |
3.73 | 3.62 | 3.65 | 13,646,198 |
| 10 Sep 19 |
3.65000 -0.05 |
3.75 | 3.61 | 3.72 | 15,315,881 |
| 09 Sep 19 |
3.70000 +0.09 |
3.74 | 3.62 | 3.64 | 16,952,112 |
| 06 Sep 19 |
3.61000 +0.04 |
3.67 | 3.56 | 3.58 | 14,536,655 |
| 05 Sep 19 |
3.57000 -0.05 |
3.66 | 3.57 | 3.62 | 16,107,509 |
| 04 Sep 19 |
3.62000 +0.06 |
3.68 | 3.56 | 3.58 | 16,600,671 |
| 03 Sep 19 |
3.56000 -0.02 |
3.61 | 3.51 | 3.55 | 19,829,728 |
| 02 Sep 19 |
3.58000 +0.27 |
3.63 | 3.32 | 3.32 | 33,480,014 |
| 30 Aug 19 |
3.31000 -0.13 |
3.47 | 3.30 | 3.47 | 11,481,500 |
| 29 Aug 19 |
3.44000 -0.09 |
3.52 | 3.43 | 3.48 | 10,579,790 |
| 28 Aug 19 |
3.53000 +0.03 |
3.65 | 3.44 | 3.46 | 17,310,668 |
| 27 Aug 19 |
3.50000 +0.09 |
3.50 | 3.41 | 3.45 | 14,336,255 |
| 26 Aug 19 |
3.41000 -0.09 |
3.46 | 3.38 | 3.39 | 12,097,957 |
| 23 Aug 19 |
3.50000 +0.03 |
3.52 | 3.43 | 3.47 | 15,278,702 |
| 22 Aug 19 |
3.47000 -0.09 |
3.60 | 3.44 | 3.55 | 25,353,764 |
| 21 Aug 19 |
3.56000 -0.10 |
3.64 | 3.53 | 3.56 | 25,036,710 |
| 20 Aug 19 |
3.66000 +0.33 |
3.66 | 3.38 | 3.38 | 28,629,924 |
| 19 Aug 19 |
3.33000 +0.08 |
3.35 | 3.26 | 3.28 | 5,470,394 |
| 16 Aug 19 |
3.25000 +0.00 |
3.28 | 3.22 | 3.25 | 2,615,567 |
| 15 Aug 19 |
3.25000 -0.04 |
3.26 | 3.16 | 3.22 | 4,170,976 |
| 14 Aug 19 |
3.29000 +0.06 |
3.37 | 3.26 | 3.28 | 5,324,434 |
| 13 Aug 19 |
3.23000 -0.06 |
3.28 | 3.21 | 3.28 | 3,670,498 |
| 12 Aug 19 |
3.29000 +0.03 |
3.30 | 3.26 | 3.28 | 2,865,508 |
| 09 Aug 19 |
3.26000 -0.04 |
3.34 | 3.26 | 3.30 | 4,422,986 |
| 08 Aug 19 |
3.30000 +0.00 |
3.32 | 3.26 | 3.29 | 3,396,928 |
| 07 Aug 19 |
3.30000 -0.01 |
3.33 | 3.28 | 3.30 | 3,937,188 |
| 06 Aug 19 |
3.31000 -0.13 |
3.37 | 3.22 | 3.37 | 9,439,609 |
| 05 Aug 19 |
3.44000 -0.09 |
3.52 | 3.44 | 3.50 | 4,589,174 |
| 02 Aug 19 |
3.53000 -0.05 |
3.58 | 3.46 | 3.50 | 5,411,750 |
| 01 Aug 19 |
3.58000 -0.01 |
3.59 | 3.54 | 3.57 | 4,178,095 |
| 31 Jul 19 |
3.59000 -0.09 |
3.67 | 3.59 | 3.67 | 6,257,873 |
| 30 Jul 19 |
3.68000 +0.03 |
3.73 | 3.66 | 3.69 | 7,099,480 |
| 29 Jul 19 |
3.65000 -0.04 |
3.70 | 3.64 | 3.69 | 4,062,385 |
| 26 Jul 19 |
3.69000 +0.05 |
3.70 | 3.62 | 3.63 | 6,312,749 |
| 25 Jul 19 |
3.64000 -0.03 |
3.68 | 3.63 | 3.68 | 5,039,169 |
| 24 Jul 19 |
3.67000 +0.03 |
3.71 | 3.64 | 3.64 | 5,544,392 |
| 23 Jul 19 |
3.64000 -0.03 |
3.68 | 3.62 | 3.67 | 5,629,380 |
| 22 Jul 19 |
3.67000 -0.07 |
3.78 | 3.65 | 3.77 | 5,067,224 |
| 19 Jul 19 |
3.74000 +0.00 |
3.79 | 3.72 | 3.74 | 3,217,320 |
| 18 Jul 19 |
3.74000 -0.08 |
3.81 | 3.73 | 3.77 | 3,701,079 |
| 17 Jul 19 |
3.82000 +0.00 |
3.84 | 3.79 | 3.82 | 4,205,413 |
| 16 Jul 19 |
3.82000 +0.05 |
3.84 | 3.74 | 3.75 | 4,267,260 |
| 15 Jul 19 |
3.77000 +0.04 |
3.78 | 3.68 | 3.73 | 4,158,098 |
| 12 Jul 19 |
3.73000 +0.06 |
3.73 | 3.66 | 3.66 | 3,288,524 |
| 11 Jul 19 |
3.67000 -0.04 |
3.74 | 3.67 | 3.70 | 4,775,051 |
| 10 Jul 19 |
3.71000 -0.17 |
3.79 | 3.62 | 3.79 | 11,220,198 |
| 09 Jul 19 |
3.88000 -0.01 |
3.92 | 3.85 | 3.90 | 3,059,729 |
| 08 Jul 19 |
3.89000 -0.14 |
4.02 | 3.88 | 4.01 | 6,689,039 |
| 05 Jul 19 |
4.03000 +0.01 |
4.04 | 4.00 | 4.02 | 3,410,840 |
| 04 Jul 19 |
4.02000 -0.02 |
4.05 | 3.99 | 4.04 | 5,240,194 |
| 03 Jul 19 |
4.04000 +0.00 |
4.08 | 3.99 | 4.04 | 6,424,050 |
| 02 Jul 19 |
4.04000 +0.02 |
4.05 | 3.99 | 4.02 | 6,111,040 |
| 01 Jul 19 |
4.02000 +0.08 |
4.03 | 3.98 | 4.01 | 6,442,395 |
| 28 Jun 19 |
3.94000 -0.09 |
4.03 | 3.92 | 4.03 | 5,947,845 |
| 27 Jun 19 |
4.03000 +0.00 |
4.08 | 4.00 | 4.04 | 4,170,464 |
| 26 Jun 19 |
4.03000 -0.01 |
4.06 | 4.00 | 4.03 | 4,711,178 |
| 25 Jun 19 |
4.04000 -0.09 |
4.11 | 4.00 | 4.08 | 6,720,390 |
| 24 Jun 19 |
4.13000 +0.06 |
4.20 | 4.04 | 4.06 | 11,355,325 |
| 21 Jun 19 |
4.07000 +0.04 |
4.10 | 4.03 | 4.04 | 9,942,275 |
| 20 Jun 19 |
4.03000 +0.05 |
4.04 | 3.96 | 3.98 | 6,757,020 |
| 19 Jun 19 |
3.98000 +0.02 |
4.04 | 3.98 | 4.02 | 4,814,405 |
| 18 Jun 19 |
3.96000 -0.02 |
4.00 | 3.95 | 3.99 | 2,552,520 |
| 17 Jun 19 |
3.98000 +0.01 |
4.03 | 3.95 | 4.00 | 5,081,150 |
| 14 Jun 19 |
3.97000 -0.07 |
4.04 | 3.93 | 4.04 | 5,394,524 |
| 13 Jun 19 |
4.04000 +0.05 |
4.08 | 3.96 | 3.99 | 5,546,809 |
| 12 Jun 19 |
3.99000 -0.04 |
4.06 | 3.98 | 4.01 | 5,770,270 |
| 11 Jun 19 |
4.03000 +0.15 |
4.07 | 3.88 | 3.88 | 8,814,858 |
| 10 Jun 19 |
3.88000 +0.01 |
3.93 | 3.85 | 3.91 | 4,507,435 |
| 06 Jun 19 |
3.87000 -0.15 |
4.02 | 3.86 | 4.02 | 6,741,145 |
| 05 Jun 19 |
4.02000 +0.02 |
4.06 | 4.01 | 4.03 | 3,379,387 |
| 04 Jun 19 |
4.00000 -0.07 |
4.10 | 3.96 | 4.08 | 6,571,280 |
| 03 Jun 19 |
4.07000 -0.05 |
4.15 | 4.05 | 4.11 | 5,782,791 |
| 31 May 19 |
4.12000 -0.05 |
4.20 | 4.11 | 4.18 | 5,945,800 |
| 30 May 19 |
4.17000 -0.04 |
4.22 | 4.15 | 4.21 | 5,622,522 |
| 29 May 19 |
4.21000 +0.00 |
4.24 | 4.17 | 4.18 | 5,278,733 |
| 28 May 19 |
4.21000 -0.04 |
4.28 | 4.20 | 4.23 | 7,246,051 |
| 27 May 19 |
4.25000 +0.06 |
4.26 | 4.15 | 4.20 | 7,882,716 |
| 24 May 19 |
4.19000 -0.09 |
4.32 | 4.17 | 4.22 | 9,969,183 |
| 23 May 19 |
4.28000 +0.02 |
4.49 | 4.13 | 4.20 | 19,346,978 |
| 22 May 19 |
4.26000 -0.10 |
4.42 | 4.22 | 4.40 | 12,918,429 |
| 21 May 19 |
4.36000 +0.18 |
4.37 | 4.14 | 4.17 | 14,300,212 |
| 20 May 19 |
4.18000 -0.10 |
4.26 | 4.05 | 4.25 | 11,267,492 |
| 17 May 19 |
4.28000 -0.32 |
4.40 | 4.23 | 4.33 | 28,346,900 |
| 16 May 19 |
4.60000 +0.21 |
4.83 | 4.32 | 4.33 | 40,154,252 |
| 15 May 19 |
4.39000 +0.23 |
4.49 | 4.16 | 4.19 | 15,734,942 |
| 14 May 19 |
4.16000 -0.10 |
4.24 | 4.13 | 4.14 | 7,110,402 |
| 13 May 19 |
4.26000 -0.17 |
4.37 | 4.23 | 4.28 | 10,717,171 |
| 10 May 19 |
4.43000 +0.02 |
4.47 | 4.22 | 4.43 | 14,125,271 |
| 09 May 19 |
4.41000 -1.20 |
4.68 | 4.21 | 4.29 | 9,069,787 |
| 08 May 19 |
5.61000 +0.03 |
5.62 | 5.43 | 5.50 | 5,326,905 |
| 07 May 19 |
5.58000 +0.13 |
5.64 | 5.42 | 5.50 | 6,237,650 |
| 06 May 19 |
5.45000 -0.33 |
5.66 | 5.31 | 5.60 | 8,198,957 |
| 30 Apr 19 |
5.78000 +0.12 |
5.82 | 5.66 | 5.68 | 7,266,052 |
| 29 Apr 19 |
5.66000 -0.36 |
5.92 | 5.60 | 5.90 | 16,137,287 |
| 26 Apr 19 |
6.02000 -0.67 |
6.28 | 6.02 | 6.28 | 32,046,708 |
| 25 Apr 19 |
6.69000 -0.28 |
7.06 | 6.66 | 6.84 | 23,198,114 |
| 24 Apr 19 |
6.97000 +0.32 |
7.09 | 6.55 | 6.63 | 35,502,996 |
| 23 Apr 19 |
6.65000 +0.05 |
6.82 | 6.56 | 6.59 | 20,300,108 |
| 22 Apr 19 |
6.60000 -0.20 |
6.90 | 6.58 | 6.78 | 18,171,648 |
| 19 Apr 19 |
6.80000 +0.21 |
6.87 | 6.52 | 6.60 | 22,513,060 |
| 18 Apr 19 |
6.59000 -0.11 |
6.71 | 6.57 | 6.67 | 13,084,652 |
| 17 Apr 19 |
6.70000 +0.12 |
6.83 | 6.55 | 6.59 | 23,625,320 |
| 16 Apr 19 |
6.58000 +0.15 |
6.58 | 6.33 | 6.40 | 14,853,150 |
| 15 Apr 19 |
6.43000 +0.03 |
6.58 | 6.42 | 6.49 | 12,895,875 |
| 12 Apr 19 |
6.40000 -0.09 |
6.51 | 6.36 | 6.49 | 10,549,500 |
| 11 Apr 19 |
6.49000 -0.01 |
6.66 | 6.45 | 6.46 | 16,212,920 |
| 10 Apr 19 |
6.50000 -0.09 |
6.56 | 6.39 | 6.51 | 14,804,394 |
| 09 Apr 19 |
6.59000 -0.21 |
6.72 | 6.50 | 6.70 | 21,577,422 |
| 08 Apr 19 |
6.80000 +0.23 |
6.97 | 6.60 | 6.68 | 44,283,968 |
| 04 Apr 19 |
6.57000 +0.08 |
6.63 | 6.42 | 6.50 | 23,062,762 |
| 03 Apr 19 |
6.49000 +0.09 |
6.53 | 6.35 | 6.40 | 22,036,956 |
| 02 Apr 19 |
6.40000 +0.01 |
6.46 | 6.34 | 6.42 | 18,071,470 |
| 01 Apr 19 |
6.39000 +0.18 |
6.44 | 6.19 | 6.22 | 21,931,786 |
| 29 Mar 19 |
6.21000 +0.19 |
6.23 | 6.00 | 6.01 | 14,230,863 |
| 28 Mar 19 |
6.02000 -0.08 |
6.12 | 6.02 | 6.08 | 5,987,823 |
| 27 Mar 19 |
6.10000 +0.05 |
6.10 | 5.99 | 6.09 | 6,928,124 |
| 26 Mar 19 |
6.05000 -0.16 |
6.24 | 6.02 | 6.19 | 11,323,651 |
| 25 Mar 19 |
6.21000 -0.20 |
6.32 | 6.20 | 6.28 | 13,929,451 |
| 22 Mar 19 |
6.41000 +0.06 |
6.43 | 6.29 | 6.36 | 18,038,808 |
| 21 Mar 19 |
6.35000 -0.06 |
6.42 | 6.30 | 6.33 | 21,796,250 |
| 20 Mar 19 |
6.41000 +0.12 |
6.70 | 6.30 | 6.59 | 34,904,240 |
| 19 Mar 19 |
6.29000 -0.06 |
6.35 | 6.19 | 6.33 | 18,277,800 |
| 18 Mar 19 |
6.35000 +0.15 |
6.40 | 6.07 | 6.21 | 23,017,950 |
| 15 Mar 19 |
6.20000 -0.04 |
6.32 | 6.06 | 6.25 | 26,706,858 |
| 14 Mar 19 |
6.24000 +0.22 |
6.24 | 5.97 | 5.97 | 26,382,548 |
| 13 Mar 19 |
6.02000 -0.09 |
6.16 | 5.99 | 6.11 | 11,476,150 |
| 12 Mar 19 |
6.11000 +0.05 |
6.17 | 6.02 | 6.09 | 15,029,863 |
| 11 Mar 19 |
6.06000 +0.14 |
6.08 | 5.91 | 5.91 | 11,867,755 |
| 08 Mar 19 |
5.92000 -0.45 |
6.23 | 5.91 | 6.23 | 21,179,272 |
| 07 Mar 19 |
6.37000 +0.05 |
6.49 | 6.22 | 6.32 | 28,256,206 |
| 06 Mar 19 |
6.32000 +0.17 |
6.37 | 6.13 | 6.17 | 26,688,536 |
| 05 Mar 19 |
6.15000 +0.03 |
6.15 | 6.03 | 6.09 | 12,989,616 |
| 04 Mar 19 |
6.12000 +0.03 |
6.28 | 6.08 | 6.09 | 19,030,712 |
| 01 Mar 19 |
6.09000 +0.03 |
6.10 | 6.01 | 6.08 | 9,001,200 |
| 28 Feb 19 |
6.06000 -0.04 |
6.13 | 6.00 | 6.00 | 9,956,900 |
| 27 Feb 19 |
6.10000 -0.06 |
6.35 | 5.97 | 6.05 | 22,852,008 |
| 26 Feb 19 |
6.16000 +0.25 |
6.50 | 5.82 | 5.91 | 34,953,400 |
| 25 Feb 19 |
5.91000 +0.22 |
5.94 | 5.69 | 5.75 | 19,278,604 |
| 22 Feb 19 |
5.69000 +0.05 |
5.70 | 5.57 | 5.60 | 6,736,750 |
| 21 Feb 19 |
5.64000 -0.08 |
5.75 | 5.61 | 5.74 | 9,433,710 |
| 20 Feb 19 |
5.72000 +0.12 |
5.85 | 5.59 | 5.60 | 13,056,110 |
| 19 Feb 19 |
5.60000 +0.01 |
5.63 | 5.54 | 5.58 | 5,998,810 |
| 18 Feb 19 |
5.59000 +0.13 |
5.60 | 5.48 | 5.51 | 6,709,633 |
| 15 Feb 19 |
5.46000 -0.07 |
5.55 | 5.45 | 5.52 | 3,940,280 |
| 14 Feb 19 |
5.53000 -0.04 |
5.56 | 5.50 | 5.55 | 4,221,400 |
| 13 Feb 19 |
5.57000 +0.02 |
5.60 | 5.48 | 5.48 | 6,222,973 |
| 12 Feb 19 |
5.55000 +0.17 |
5.58 | 5.34 | 5.36 | 6,102,300 |
| 11 Feb 19 |
5.38000 +0.10 |
5.39 | 5.29 | 5.31 | 3,287,850 |
| 01 Feb 19 |
5.28000 +0.11 |
5.29 | 5.18 | 5.18 | 2,606,123 |
| 31 Jan 19 |
5.17000 -0.12 |
5.32 | 5.09 | 5.28 | 3,990,800 |
| 30 Jan 19 |
5.29000 -0.04 |
5.38 | 5.24 | 5.26 | 1,984,000 |
| 29 Jan 19 |
5.33000 +0.02 |
5.37 | 5.21 | 5.29 | 3,710,160 |
| 28 Jan 19 |
5.31000 -0.13 |
5.53 | 5.29 | 5.46 | 3,704,277 |
| 25 Jan 19 |
5.44000 -0.05 |
5.55 | 5.44 | 5.48 | 3,479,340 |
| 24 Jan 19 |
5.49000 -0.10 |
5.59 | 5.44 | 5.59 | 5,340,080 |
| 23 Jan 19 |
5.59000 -0.08 |
5.65 | 5.56 | 5.56 | 5,536,223 |
| 22 Jan 19 |
5.67000 +0.07 |
5.98 | 5.63 | 5.64 | 11,610,886 |
| 21 Jan 19 |
5.60000 -0.07 |
5.68 | 5.55 | 5.66 | 4,773,990 |
| 18 Jan 19 |
5.67000 +0.04 |
5.73 | 5.48 | 5.61 | 8,038,220 |
| 17 Jan 19 |
5.63000 +0.02 |
5.79 | 5.53 | 5.56 | 11,035,547 |
| 16 Jan 19 |
5.61000 +0.07 |
5.65 | 5.51 | 5.55 | 5,763,077 |
| 15 Jan 19 |
5.54000 -0.03 |
5.56 | 5.42 | 5.51 | 5,106,547 |
| 14 Jan 19 |
5.57000 +0.21 |
5.79 | 5.37 | 5.39 | 9,828,950 |
| 11 Jan 19 |
5.36000 +0.09 |
5.37 | 5.24 | 5.27 | 2,948,050 |
| 10 Jan 19 |
5.27000 -0.07 |
5.37 | 5.27 | 5.37 | 2,166,200 |
| 09 Jan 19 |
5.34000 -0.03 |
5.45 | 5.34 | 5.37 | 3,322,390 |
| 08 Jan 19 |
5.37000 +0.02 |
5.37 | 5.31 | 5.33 | 2,626,500 |
| 07 Jan 19 |
5.35000 +0.08 |
5.35 | 5.25 | 5.30 | 3,416,200 |
| 04 Jan 19 |
5.27000 +0.07 |
5.28 | 5.03 | 5.14 | 3,621,600 |
| 03 Jan 19 |
5.20000 +0.00 |
5.26 | 5.17 | 5.22 | 1,845,150 |
| 02 Jan 19 |
5.20000 -0.11 |
5.32 | 5.20 | 5.32 | 2,664,430 |
| 28 Dec 18 |
5.31000 +0.01 |
5.33 | 5.27 | 5.30 | 2,233,020 |
| 27 Dec 18 |
5.30000 -0.05 |
5.46 | 5.29 | 5.46 | 2,437,150 |
| 26 Dec 18 |
5.35000 -0.07 |
5.43 | 5.33 | 5.42 | 2,236,950 |
| 25 Dec 18 |
5.42000 -0.15 |
5.51 | 5.29 | 5.51 | 4,545,990 |
| 24 Dec 18 |
5.57000 +0.00 |
5.60 | 5.54 | 5.59 | 2,307,820 |
| 21 Dec 18 |
5.57000 -0.09 |
5.65 | 5.53 | 5.65 | 3,618,293 |
| 20 Dec 18 |
5.66000 -0.03 |
5.71 | 5.61 | 5.69 | 2,282,471 |
| 19 Dec 18 |
5.69000 -0.13 |
5.83 | 5.65 | 5.81 | 3,111,212 |
| 18 Dec 18 |
5.82000 -0.03 |
5.85 | 5.78 | 5.80 | 2,387,253 |
| 17 Dec 18 |
5.85000 -0.01 |
5.88 | 5.82 | 5.85 | 1,674,703 |
| 14 Dec 18 |
5.86000 -0.09 |
5.97 | 5.85 | 5.94 | 3,864,700 |
| 13 Dec 18 |
5.95000 +0.03 |
5.99 | 5.88 | 5.92 | 3,239,280 |
| 12 Dec 18 |
5.92000 -0.02 |
5.96 | 5.91 | 5.94 | 1,950,900 |
| 11 Dec 18 |
5.94000 -0.05 |
6.00 | 5.91 | 5.97 | 3,326,750 |
| 10 Dec 18 |
5.99000 -0.01 |
6.04 | 5.96 | 5.96 | 5,366,050 |
| 07 Dec 18 |
6.00000 +0.11 |
6.05 | 5.87 | 5.92 | 5,998,840 |
| 06 Dec 18 |
5.89000 -0.05 |
5.95 | 5.88 | 5.90 | 2,920,690 |
| 05 Dec 18 |
5.94000 -0.08 |
5.97 | 5.86 | 5.90 | 4,068,375 |
| 04 Dec 18 |
6.02000 +0.03 |
6.03 | 5.93 | 5.95 | 4,343,141 |
| 03 Dec 18 |
5.99000 +0.11 |
6.07 | 5.94 | 6.03 | 6,450,772 |
| 30 Nov 18 |
5.88000 +0.00 |
5.90 | 5.82 | 5.82 | 2,442,921 |
| 29 Nov 18 |
5.88000 -0.11 |
6.04 | 5.87 | 6.03 | 3,121,100 |
| 28 Nov 18 |
5.99000 +0.03 |
6.00 | 5.85 | 5.93 | 2,795,310 |
| 27 Nov 18 |
5.96000 +0.04 |
6.01 | 5.92 | 5.94 | 2,064,050 |
| 26 Nov 18 |
5.92000 -0.01 |
5.99 | 5.87 | 5.91 | 2,648,860 |
| 23 Nov 18 |
5.93000 -0.22 |
6.14 | 5.92 | 6.12 | 6,478,663 |
| 22 Nov 18 |
6.15000 +0.00 |
6.17 | 6.11 | 6.17 | 3,708,800 |
| 21 Nov 18 |
6.15000 +0.01 |
6.17 | 6.06 | 6.10 | 4,342,550 |
| 20 Nov 18 |
6.14000 -0.17 |
6.31 | 6.12 | 6.25 | 7,111,960 |
| 19 Nov 18 |
6.31000 -0.01 |
6.34 | 6.23 | 6.34 | 6,110,660 |
| 16 Nov 18 |
6.32000 +0.00 |
6.40 | 6.28 | 6.36 | 9,384,700 |
| 15 Nov 18 |
6.32000 +0.09 |
6.32 | 6.20 | 6.26 | 8,080,537 |
| 14 Nov 18 |
6.23000 -0.02 |
6.33 | 6.19 | 6.23 | 8,110,488 |
| 13 Nov 18 |
6.25000 +0.07 |
6.26 | 6.07 | 6.12 | 9,536,788 |
| 12 Nov 18 |
6.18000 +0.07 |
6.18 | 6.02 | 6.02 | 5,964,518 |
| 09 Nov 18 |
6.11000 -0.08 |
6.20 | 6.10 | 6.19 | 5,590,200 |
| 08 Nov 18 |
6.19000 -0.05 |
6.27 | 6.16 | 6.25 | 7,032,250 |
| 07 Nov 18 |
6.24000 -0.07 |
6.28 | 6.17 | 6.27 | 6,516,850 |
| 06 Nov 18 |
6.31000 -0.02 |
6.43 | 6.27 | 6.38 | 10,572,050 |
| 05 Nov 18 |
6.33000 +0.09 |
6.33 | 6.16 | 6.22 | 10,735,130 |
| 02 Nov 18 |
6.24000 -0.07 |
6.38 | 6.13 | 6.30 | 21,679,580 |
| 01 Nov 18 |
6.31000 +0.01 |
6.38 | 6.29 | 6.30 | 3,821,407 |
| 31 Oct 18 |
6.30000 +0.02 |
6.40 | 6.24 | 6.30 | 4,257,966 |
| 30 Oct 18 |
6.28000 +0.00 |
6.35 | 6.20 | 6.22 | 3,183,566 |
| 29 Oct 18 |
6.28000 -0.26 |
6.54 | 6.25 | 6.54 | 5,204,457 |
| 26 Oct 18 |
6.54000 +0.32 |
6.60 | 6.23 | 6.23 | 8,167,257 |
| 25 Oct 18 |
6.22000 -0.05 |
6.28 | 6.00 | 6.05 | 3,130,350 |
| 24 Oct 18 |
6.27000 -0.02 |
6.37 | 6.17 | 6.25 | 3,595,950 |
| 23 Oct 18 |
6.29000 -0.01 |
6.48 | 6.22 | 6.31 | 4,764,500 |
| 22 Oct 18 |
6.30000 +0.16 |
6.44 | 6.15 | 6.17 | 6,345,076 |
| 19 Oct 18 |
6.14000 -0.02 |
6.17 | 5.76 | 5.90 | 5,432,109 |
| 18 Oct 18 |
6.16000 -0.43 |
6.51 | 6.02 | 6.51 | 6,886,050 |
| 17 Oct 18 |
6.59000 +0.09 |
6.60 | 6.39 | 6.55 | 5,969,716 |
| 16 Oct 18 |
6.50000 -0.18 |
6.75 | 6.43 | 6.63 | 7,608,115 |
| 15 Oct 18 |
6.68000 -0.31 |
6.96 | 6.66 | 6.93 | 10,200,273 |
| 12 Oct 18 |
6.99000 +0.15 |
7.10 | 6.57 | 6.80 | 15,995,691 |
| 11 Oct 18 |
6.84000 -0.11 |
6.98 | 6.63 | 6.69 | 14,897,474 |
| 10 Oct 18 |
6.95000 +0.40 |
6.98 | 6.52 | 6.58 | 13,885,564 |
| 09 Oct 18 |
6.55000 +0.15 |
6.58 | 6.40 | 6.41 | 4,443,815 |
| 08 Oct 18 |
6.40000 -0.04 |
6.46 | 6.31 | 6.42 | 4,178,600 |
| 28 Sep 18 |
6.44000 +0.02 |
6.47 | 6.39 | 6.40 | 3,377,008 |
| 27 Sep 18 |
6.42000 -0.17 |
6.62 | 6.41 | 6.59 | 4,277,578 |
| 26 Sep 18 |
6.59000 +0.02 |
6.64 | 6.56 | 6.57 | 4,072,800 |
| 25 Sep 18 |
6.57000 -0.06 |
6.64 | 6.54 | 6.57 | 2,791,850 |
| 21 Sep 18 |
6.63000 +0.08 |
6.67 | 6.50 | 6.55 | 5,900,100 |
| 20 Sep 18 |
6.55000 -0.04 |
6.67 | 6.53 | 6.60 | 3,029,250 |
| 19 Sep 18 |
6.59000 +0.05 |
6.63 | 6.49 | 6.50 | 4,011,550 |
| 18 Sep 18 |
6.54000 +0.12 |
6.55 | 6.36 | 6.41 | 3,378,850 |
| 17 Sep 18 |
6.42000 -0.11 |
6.53 | 6.41 | 6.53 | 2,120,500 |
| 14 Sep 18 |
6.53000 +0.05 |
6.54 | 6.45 | 6.48 | 3,397,613 |
| 13 Sep 18 |
6.48000 +0.07 |
6.49 | 6.39 | 6.45 | 2,974,718 |
| 12 Sep 18 |
6.41000 +0.01 |
6.46 | 6.34 | 6.42 | 2,088,900 |
| 11 Sep 18 |
6.40000 -0.13 |
6.50 | 6.31 | 6.50 | 4,516,500 |
| 10 Sep 18 |
6.53000 -0.10 |
6.59 | 6.44 | 6.59 | 4,592,600 |
| 07 Sep 18 |
6.63000 +0.18 |
6.72 | 6.54 | 6.54 | 7,343,500 |
| 06 Sep 18 |
6.45000 +0.08 |
6.52 | 6.38 | 6.38 | 3,624,071 |
| 05 Sep 18 |
6.37000 -0.21 |
6.59 | 6.36 | 6.55 | 4,669,708 |
| 04 Sep 18 |
6.58000 +0.02 |
6.61 | 6.49 | 6.58 | 4,149,338 |
| 03 Sep 18 |
6.56000 +0.06 |
6.58 | 6.46 | 6.47 | 3,996,200 |
| 31 Aug 18 |
6.50000 -0.02 |
6.58 | 6.49 | 6.50 | 3,669,650 |
| 30 Aug 18 |
6.52000 -0.24 |
6.77 | 6.51 | 6.74 | 8,254,300 |
| 29 Aug 18 |
6.76000 -0.11 |
6.87 | 6.72 | 6.87 | 6,024,750 |
| 28 Aug 18 |
6.87000 +0.05 |
6.96 | 6.73 | 6.82 | 6,127,600 |
| 27 Aug 18 |
6.82000 +0.10 |
6.84 | 6.69 | 6.76 | 4,752,923 |
| 24 Aug 18 |
6.72000 -0.07 |
6.78 | 6.70 | 6.73 | 2,806,800 |
| 23 Aug 18 |
6.79000 -0.16 |
6.87 | 6.66 | 6.81 | 8,942,851 |
| 22 Aug 18 |
6.95000 -0.13 |
7.27 | 6.91 | 7.08 | 9,017,888 |
| 21 Aug 18 |
7.08000 -0.10 |
7.15 | 7.03 | 7.15 | 6,963,447 |
| 20 Aug 18 |
7.18000 -0.07 |
7.26 | 7.00 | 7.15 | 8,839,078 |
| 17 Aug 18 |
7.25000 +0.16 |
7.45 | 7.14 | 7.19 | 13,593,783 |
| 16 Aug 18 |
7.09000 -0.18 |
7.16 | 6.90 | 7.08 | 7,408,650 |
| 15 Aug 18 |
7.27000 -0.17 |
7.50 | 7.14 | 7.46 | 8,568,350 |
| 14 Aug 18 |
7.44000 +0.10 |
7.63 | 7.35 | 7.41 | 14,013,700 |
| 13 Aug 18 |
7.34000 -0.06 |
7.36 | 7.10 | 7.31 | 10,214,200 |
| 10 Aug 18 |
7.40000 -0.09 |
7.60 | 7.38 | 7.46 | 10,034,350 |
| 09 Aug 18 |
7.49000 +0.00 |
7.52 | 7.24 | 7.30 | 11,979,911 |
| 08 Aug 18 |
7.49000 -0.18 |
7.63 | 7.45 | 7.48 | 12,512,701 |
| 07 Aug 18 |
7.67000 +0.08 |
7.68 | 7.41 | 7.68 | 19,273,416 |
| 06 Aug 18 |
7.59000 +0.22 |
7.65 | 7.16 | 7.30 | 23,310,288 |
| 03 Aug 18 |
7.37000 +0.28 |
7.51 | 7.10 | 7.17 | 27,271,388 |
| 02 Aug 18 |
7.09000 +0.06 |
7.15 | 6.66 | 6.89 | 14,375,371 |
| 01 Aug 18 |
7.03000 -0.14 |
7.39 | 7.00 | 7.35 | 11,971,575 |
| 31 Jul 18 |
7.17000 -0.20 |
7.38 | 7.10 | 7.38 | 10,888,546 |
| 30 Jul 18 |
7.37000 +0.35 |
7.56 | 7.10 | 7.20 | 18,165,788 |
| 27 Jul 18 |
7.02000 +0.15 |
7.10 | 6.93 | 6.98 | 12,328,037 |
| 26 Jul 18 |
6.87000 -0.06 |
7.13 | 6.84 | 6.86 | 9,647,140 |
| 25 Jul 18 |
6.93000 +0.15 |
7.15 | 6.69 | 6.80 | 11,972,857 |
| 24 Jul 18 |
6.78000 +0.07 |
6.94 | 6.62 | 6.66 | 10,623,444 |
| 23 Jul 18 |
6.71000 +0.27 |
6.73 | 6.35 | 6.39 | 9,231,471 |
| 20 Jul 18 |
6.44000 +0.05 |
6.45 | 6.26 | 6.36 | 4,221,264 |
| 19 Jul 18 |
6.39000 -0.10 |
6.55 | 6.36 | 6.48 | 3,733,560 |
| 18 Jul 18 |
6.49000 -0.03 |
6.57 | 6.47 | 6.53 | 3,336,329 |
| 17 Jul 18 |
6.52000 -0.09 |
6.56 | 6.43 | 6.51 | 5,525,979 |
| 16 Jul 18 |
6.61000 +0.23 |
6.71 | 6.40 | 6.45 | 9,757,825 |
| 13 Jul 18 |
6.38000 +0.01 |
6.43 | 6.35 | 6.41 | 4,215,229 |
| 12 Jul 18 |
6.37000 +0.11 |
6.38 | 6.26 | 6.26 | 4,851,295 |
| 11 Jul 18 |
6.26000 -0.33 |
6.47 | 6.19 | 6.47 | 6,055,429 |
| 10 Jul 18 |
6.59000 +0.01 |
6.65 | 6.51 | 6.60 | 4,002,168 |
| 09 Jul 18 |
6.58000 +0.09 |
6.59 | 6.42 | 6.44 | 4,500,575 |
| 06 Jul 18 |
6.49000 -0.08 |
6.65 | 6.15 | 6.60 | 6,119,985 |
| 05 Jul 18 |
6.57000 -0.32 |
6.85 | 6.56 | 6.75 | 6,558,535 |
| 04 Jul 18 |
6.89000 +0.06 |
7.08 | 6.84 | 6.91 | 7,580,579 |
| 03 Jul 18 |
6.83000 +0.03 |
6.87 | 6.70 | 6.84 | 3,690,600 |
| 02 Jul 18 |
6.80000 -0.17 |
6.97 | 6.69 | 6.93 | 4,784,664 |
| 29 Jun 18 |
6.97000 +0.09 |
6.99 | 6.70 | 6.86 | 6,246,704 |
| 28 Jun 18 |
6.88000 -0.09 |
7.06 | 6.86 | 7.05 | 3,532,375 |
| 27 Jun 18 |
6.97000 -0.07 |
7.18 | 6.92 | 7.05 | 4,217,252 |
| 26 Jun 18 |
7.04000 +0.02 |
7.05 | 6.78 | 6.80 | 4,512,650 |
| 25 Jun 18 |
7.02000 -0.15 |
7.23 | 7.00 | 7.23 | 5,216,700 |
| 22 Jun 18 |
7.17000 +0.02 |
7.19 | 6.68 | 7.05 | 7,515,760 |
| 21 Jun 18 |
7.15000 +0.07 |
7.45 | 7.08 | 7.12 | 10,601,631 |
| 20 Jun 18 |
7.08000 +0.09 |
7.12 | 6.90 | 6.91 | 6,586,282 |
| 19 Jun 18 |
6.99000 -0.68 |
7.57 | 6.90 | 7.56 | 12,797,029 |
| 15 Jun 18 |
7.67000 +0.18 |
7.76 | 7.42 | 7.50 | 14,410,607 |
| 14 Jun 18 |
7.49000 +0.11 |
7.51 | 7.20 | 7.26 | 6,134,603 |
| 13 Jun 18 |
7.38000 -0.18 |
7.52 | 7.36 | 7.52 | 5,890,496 |
| 12 Jun 18 |
7.56000 +0.14 |
7.60 | 7.35 | 7.42 | 6,332,811 |
| 11 Jun 18 |
7.42000 -0.05 |
7.54 | 7.31 | 7.43 | 4,090,790 |
| 08 Jun 18 |
7.47000 -0.22 |
7.63 | 7.38 | 7.58 | 7,417,234 |
| 07 Jun 18 |
7.69000 -0.01 |
7.87 | 7.68 | 7.76 | 8,485,435 |
| 06 Jun 18 |
7.70000 +0.09 |
7.73 | 7.52 | 7.58 | 6,618,322 |
| 05 Jun 18 |
7.61000 -0.03 |
7.62 | 7.38 | 7.59 | 7,278,843 |
| 04 Jun 18 |
7.64000 +0.10 |
7.76 | 7.57 | 7.59 | 6,903,381 |
| 01 Jun 18 |
7.54000 +0.11 |
7.75 | 7.45 | 7.46 | 9,476,275 |
| 31 May 18 |
7.43000 +0.08 |
7.54 | 7.30 | 7.50 | 6,539,749 |
| 30 May 18 |
7.35000 -0.56 |
7.79 | 7.21 | 7.79 | 11,494,579 |
| 29 May 18 |
7.91000 +0.30 |
7.99 | 7.63 | 7.63 | 15,391,285 |
| 28 May 18 |
7.61000 +0.00 |
7.71 | 7.51 | 7.59 | 5,007,759 |
| 25 May 18 |
7.61000 -0.22 |
7.81 | 7.57 | 7.77 | 7,705,120 |
| 24 May 18 |
7.83000 +0.13 |
7.84 | 7.66 | 7.74 | 9,833,942 |
| 23 May 18 |
7.70000 -0.45 |
8.02 | 7.64 | 8.01 | 18,818,768 |
| 22 May 18 |
8.15000 -0.18 |
8.29 | 8.09 | 8.25 | 13,462,272 |
| 21 May 18 |
8.33000 -0.07 |
8.34 | 8.03 | 8.20 | 19,518,494 |
| 18 May 18 |
8.40000 +0.23 |
8.63 | 8.23 | 8.25 | 20,140,454 |
| 17 May 18 |
8.17000 -0.10 |
8.32 | 8.11 | 8.15 | 8,549,266 |
| 16 May 18 |
8.27000 +0.04 |
8.47 | 8.09 | 8.13 | 14,842,911 |
| 15 May 18 |
8.23000 +0.04 |
8.40 | 8.03 | 8.36 | 12,966,050 |
| 14 May 18 |
8.19000 +0.00 |
8.65 | 8.01 | 8.13 | 24,862,820 |
| 11 May 18 |
8.19000 +0.58 |
8.32 | 7.45 | 7.60 | 32,520,968 |
| 10 May 18 |
7.61000 +0.31 |
8.00 | 7.30 | 7.30 | 19,081,608 |
| 09 May 18 |
7.30000 +0.04 |
7.35 | 7.20 | 7.23 | 5,672,384 |
| 08 May 18 |
7.26000 +0.03 |
7.30 | 7.21 | 7.23 | 5,355,236 |
| 07 May 18 |
7.23000 +0.14 |
7.25 | 7.09 | 7.09 | 5,700,858 |
| 04 May 18 |
7.09000 -0.06 |
7.16 | 7.08 | 7.15 | 2,938,050 |
| 03 May 18 |
7.15000 +0.01 |
7.18 | 7.09 | 7.11 | 3,051,618 |
| 02 May 18 |
7.14000 -0.02 |
7.21 | 7.07 | 7.16 | 3,778,958 |
| 27 Apr 18 |
7.16000 +0.04 |
7.23 | 7.12 | 7.17 | 3,944,550 |
| 26 Apr 18 |
7.12000 -0.05 |
7.44 | 7.10 | 7.19 | 7,830,378 |
| 25 Apr 18 |
7.17000 -0.14 |
7.24 | 7.12 | 7.19 | 5,163,005 |
| 24 Apr 18 |
7.31000 +0.10 |
7.39 | 7.21 | 7.21 | 6,513,533 |
| 23 Apr 18 |
7.21000 +0.04 |
7.26 | 7.13 | 7.20 | 4,147,925 |
| 20 Apr 18 |
7.17000 -0.22 |
7.35 | 7.15 | 7.32 | 6,178,211 |
| 19 Apr 18 |
7.39000 +0.11 |
7.42 | 7.22 | 7.29 | 6,622,830 |
| 18 Apr 18 |
7.28000 +0.04 |
7.39 | 7.10 | 7.35 | 4,902,720 |
| 17 Apr 18 |
7.24000 -0.14 |
7.45 | 7.22 | 7.38 | 7,631,070 |
| 16 Apr 18 |
7.38000 -0.24 |
7.54 | 7.32 | 7.51 | 8,460,041 |
| 13 Apr 18 |
7.62000 +0.36 |
7.85 | 7.31 | 7.32 | 16,883,406 |
| 12 Apr 18 |
7.26000 -0.14 |
7.40 | 7.22 | 7.40 | 5,618,151 |
| 11 Apr 18 |
7.40000 -0.05 |
7.49 | 7.38 | 7.47 | 5,575,293 |
| 10 Apr 18 |
7.45000 +0.18 |
7.46 | 7.28 | 7.29 | 6,347,093 |
| 09 Apr 18 |
7.27000 -0.07 |
7.34 | 7.21 | 7.31 | 3,944,800 |
| 04 Apr 18 |
7.34000 +0.01 |
7.49 | 7.29 | 7.42 | 4,448,741 |
| 03 Apr 18 |
7.33000 -0.23 |
7.42 | 7.27 | 7.42 | 6,133,008 |
| 02 Apr 18 |
7.56000 -0.04 |
7.79 | 7.55 | 7.71 | 6,226,993 |
| 30 Mar 18 |
7.60000 +0.03 |
7.65 | 7.52 | 7.57 | 6,072,712 |
| 29 Mar 18 |
7.57000 +0.19 |
7.62 | 7.32 | 7.36 | 7,890,282 |
| 28 Mar 18 |
7.38000 -0.12 |
7.52 | 7.20 | 7.28 | 5,205,409 |
| 27 Mar 18 |
7.50000 +0.08 |
7.55 | 7.40 | 7.46 | 6,237,848 |
| 26 Mar 18 |
7.42000 +0.11 |
7.45 | 6.80 | 7.25 | 7,260,773 |
| 23 Mar 18 |
7.31000 -0.80 |
7.87 | 7.30 | 7.76 | 12,862,615 |
| 22 Mar 18 |
8.11000 -0.06 |
8.22 | 8.08 | 8.14 | 4,697,084 |
| 21 Mar 18 |
8.17000 -0.02 |
8.33 | 8.11 | 8.20 | 5,902,200 |
| 20 Mar 18 |
8.19000 +0.00 |
8.30 | 7.95 | 8.09 | 5,486,360 |
| 19 Mar 18 |
8.19000 -0.28 |
8.38 | 8.14 | 8.38 | 9,361,884 |
| 16 Mar 18 |
8.47000 -0.21 |
8.76 | 8.45 | 8.73 | 8,945,504 |
| 15 Mar 18 |
8.68000 +0.04 |
8.74 | 8.55 | 8.55 | 9,957,465 |
| 14 Mar 18 |
8.64000 +0.05 |
8.70 | 8.42 | 8.47 | 12,105,606 |
| 13 Mar 18 |
8.59000 +0.10 |
8.76 | 8.40 | 8.45 | 14,042,780 |
| 12 Mar 18 |
8.49000 +0.14 |
8.53 | 8.31 | 8.35 | 11,165,610 |
| 09 Mar 18 |
8.35000 -0.03 |
8.39 | 8.25 | 8.36 | 7,634,400 |
| 08 Mar 18 |
8.38000 +0.00 |
8.44 | 8.27 | 8.37 | 5,561,974 |
| 07 Mar 18 |
8.38000 -0.18 |
8.64 | 8.36 | 8.62 | 9,250,654 |
| 06 Mar 18 |
8.56000 +0.32 |
8.60 | 8.10 | 8.29 | 13,546,860 |
| 05 Mar 18 |
8.24000 -0.16 |
8.46 | 8.15 | 8.40 | 7,994,530 |
| 02 Mar 18 |
8.40000 -0.22 |
8.54 | 8.40 | 8.50 | 6,871,750 |
| 01 Mar 18 |
8.62000 +0.02 |
8.72 | 8.40 | 8.48 | 7,755,738 |
| 28 Feb 18 |
8.60000 +0.05 |
8.66 | 8.32 | 8.56 | 7,262,010 |
| 27 Feb 18 |
8.55000 -0.19 |
8.72 | 8.45 | 8.65 | 8,559,905 |
| 26 Feb 18 |
8.74000 +0.13 |
8.90 | 8.61 | 8.66 | 9,844,690 |
| 23 Feb 18 |
8.61000 +0.29 |
8.69 | 8.28 | 8.32 | 10,886,350 |
| 22 Feb 18 |
8.32000 +0.19 |
8.35 | 8.20 | 8.20 | 5,575,750 |
| 14 Feb 18 |
8.13000 -0.04 |
8.28 | 8.01 | 8.18 | 4,129,350 |
| 13 Feb 18 |
8.17000 -0.06 |
8.38 | 8.16 | 8.34 | 6,667,150 |
| 12 Feb 18 |
8.23000 +0.02 |
8.36 | 7.74 | 8.30 | 10,048,750 |
| 09 Feb 18 |
8.21000 -0.91 |
8.88 | 8.21 | 8.70 | 16,431,500 |
| 08 Feb 18 |
9.12000 -0.29 |
9.48 | 8.96 | 9.30 | 10,918,176 |
| 07 Feb 18 |
9.41000 +0.22 |
9.66 | 9.19 | 9.51 | 14,813,516 |
| 06 Feb 18 |
9.19000 -0.45 |
9.69 | 9.15 | 9.42 | 16,588,105 |
| 05 Feb 18 |
9.64000 +0.60 |
9.85 | 8.77 | 8.88 | 21,427,764 |
| 02 Feb 18 |
9.04000 +0.22 |
9.16 | 8.31 | 8.82 | 13,672,635 |
| 01 Feb 18 |
8.82000 -0.56 |
9.58 | 8.55 | 9.42 | 15,227,309 |
| 31 Jan 18 |
9.38000 -0.55 |
9.83 | 9.36 | 9.75 | 16,457,846 |
| 30 Jan 18 |
9.93000 -0.12 |
10.35 | 9.72 | 10.05 | 22,869,860 |
| 29 Jan 18 |
10.05000 +0.22 |
10.19 | 9.80 | 9.81 | 22,803,394 |
| 26 Jan 18 |
9.83000 +0.10 |
10.08 | 9.61 | 9.78 | 16,793,000 |
| 25 Jan 18 |
9.73000 +0.13 |
9.91 | 9.65 | 9.66 | 15,853,138 |
| 24 Jan 18 |
9.60000 -0.09 |
9.71 | 9.45 | 9.70 | 9,549,838 |
| 23 Jan 18 |
9.69000 +0.07 |
9.79 | 9.53 | 9.69 | 10,782,038 |
| 22 Jan 18 |
9.62000 +0.19 |
9.75 | 9.31 | 9.31 | 14,875,291 |
| 19 Jan 18 |
9.43000 -0.10 |
9.50 | 9.22 | 9.45 | 13,017,717 |
| 18 Jan 18 |
9.53000 -0.14 |
9.68 | 9.49 | 9.65 | 11,206,310 |
| 17 Jan 18 |
9.67000 +0.05 |
9.71 | 9.20 | 9.30 | 18,078,046 |
| 16 Jan 18 |
9.62000 +0.11 |
9.70 | 9.37 | 9.43 | 10,895,050 |
| 15 Jan 18 |
9.51000 -0.60 |
10.05 | 9.41 | 10.00 | 21,522,600 |
| 12 Jan 18 |
10.11000 -0.10 |
10.30 | 10.03 | 10.08 | 14,497,556 |
| 11 Jan 18 |
10.21000 -0.20 |
10.56 | 10.05 | 10.52 | 20,830,352 |
| 10 Jan 18 |
10.41000 -0.49 |
10.79 | 10.04 | 10.71 | 23,501,268 |
| 09 Jan 18 |
10.90000 -0.09 |
11.09 | 10.62 | 11.02 | 28,104,012 |
| 08 Jan 18 |
10.99000 +0.31 |
11.28 | 10.61 | 10.72 | 40,700,900 |
| 05 Jan 18 |
10.68000 -0.51 |
11.30 | 10.60 | 11.11 | 34,349,732 |
| 04 Jan 18 |
11.19000 +0.19 |
11.30 | 10.85 | 10.90 | 38,026,320 |
| 03 Jan 18 |
11.00000 +0.14 |
11.07 | 10.65 | 10.76 | 36,075,436 |
| 02 Jan 18 |
10.86000 +0.43 |
10.89 | 10.40 | 10.45 | 33,354,700 |
| 29 Dec 17 |
10.43000 -0.21 |
10.69 | 10.41 | 10.52 | 22,004,292 |
| 28 Dec 17 |
10.64000 +0.23 |
10.75 | 10.25 | 10.40 | 37,833,704 |
| 27 Dec 17 |
10.41000 +0.24 |
10.98 | 10.00 | 10.08 | 44,063,896 |
| 26 Dec 17 |
10.17000 +0.08 |
10.25 | 9.70 | 10.21 | 23,173,264 |
| 25 Dec 17 |
10.09000 -0.55 |
10.69 | 10.01 | 10.51 | 30,263,340 |
| 22 Dec 17 |
10.64000 +0.35 |
10.70 | 10.22 | 10.30 | 38,039,472 |
| 21 Dec 17 |
10.29000 +0.07 |
10.40 | 9.93 | 10.08 | 28,931,132 |
| 20 Dec 17 |
10.22000 +0.24 |
10.45 | 9.81 | 9.90 | 38,631,044 |
| 19 Dec 17 |
9.98000 -0.20 |
10.19 | 9.90 | 10.18 | 30,513,812 |
| 18 Dec 17 |
10.18000 +0.93 |
10.18 | 9.33 | 9.41 | 41,371,404 |
| 15 Dec 17 |
9.25000 -0.05 |
9.42 | 9.18 | 9.33 | 12,086,505 |
| 14 Dec 17 |
9.30000 -0.20 |
9.53 | 9.20 | 9.38 | 15,704,900 |
| 13 Dec 17 |
9.50000 +0.07 |
9.54 | 9.26 | 9.36 | 15,146,786 |
| 12 Dec 17 |
9.43000 -0.32 |
9.84 | 9.41 | 9.83 | 17,394,570 |
| 11 Dec 17 |
9.75000 +0.12 |
9.90 | 9.63 | 9.82 | 16,131,027 |
| 08 Dec 17 |
9.63000 -0.13 |
9.89 | 9.27 | 9.48 | 22,851,964 |
| 07 Dec 17 |
9.76000 -0.66 |
10.38 | 9.70 | 10.22 | 23,695,396 |
| 06 Dec 17 |
10.42000 -0.05 |
10.55 | 9.90 | 10.20 | 23,953,052 |
| 05 Dec 17 |
10.47000 -0.42 |
10.94 | 10.12 | 10.68 | 28,290,908 |
| 04 Dec 17 |
10.89000 -0.22 |
11.56 | 10.88 | 11.35 | 26,776,456 |
| 01 Dec 17 |
11.11000 -0.14 |
11.21 | 10.85 | 11.10 | 28,951,114 |
| 30 Nov 17 |
11.25000 +0.00 |
11.75 | 10.93 | 11.35 | 55,975,100 |
| 29 Nov 17 |
11.25000 +0.79 |
11.38 | 10.29 | 10.38 | 50,812,240 |
| 28 Nov 17 |
10.46000 +0.20 |
10.69 | 9.70 | 10.07 | 29,527,856 |
| 27 Nov 17 |
10.26000 -0.68 |
11.05 | 10.11 | 10.77 | 25,476,832 |
| 24 Nov 17 |
10.94000 -0.05 |
11.20 | 10.00 | 10.70 | 31,396,028 |
| 23 Nov 17 |
10.99000 -0.02 |
11.37 | 10.72 | 11.01 | 47,381,816 |
| 22 Nov 17 |
11.01000 +0.90 |
11.08 | 10.17 | 10.35 | 41,874,064 |
| 21 Nov 17 |
10.11000 +0.00 |
10.32 | 9.90 | 10.14 | 26,691,404 |
| 20 Nov 17 |
10.11000 +0.42 |
10.14 | 8.79 | 9.55 | 29,871,452 |
| 17 Nov 17 |
9.69000 +0.34 |
9.86 | 9.31 | 9.31 | 34,184,908 |
| 16 Nov 17 |
9.35000 +0.15 |
9.64 | 9.13 | 9.18 | 20,444,356 |
| 15 Nov 17 |
9.20000 -0.26 |
9.39 | 9.10 | 9.26 | 13,649,229 |
| 14 Nov 17 |
9.46000 -0.10 |
9.78 | 9.45 | 9.45 | 24,253,328 |
| 13 Nov 17 |
9.56000 +0.34 |
9.58 | 9.08 | 9.30 | 20,308,882 |
| 10 Nov 17 |
9.22000 -0.19 |
9.29 | 9.08 | 9.23 | 17,541,372 |
| 09 Nov 17 |
9.41000 +0.22 |
9.83 | 9.31 | 9.31 | 31,468,372 |
| 08 Nov 17 |
9.19000 +0.33 |
9.25 | 8.66 | 8.72 | 25,124,824 |
| 07 Nov 17 |
8.86000 +0.08 |
9.05 | 8.61 | 8.77 | 19,579,480 |
| 06 Nov 17 |
8.78000 +0.26 |
8.83 | 8.38 | 8.49 | 16,274,423 |
| 03 Nov 17 |
8.52000 -0.45 |
8.90 | 8.50 | 8.83 | 13,240,360 |
| 02 Nov 17 |
8.97000 +0.15 |
9.24 | 8.95 | 8.99 | 17,108,650 |
| 01 Nov 17 |
8.82000 -0.12 |
9.01 | 8.79 | 8.94 | 9,330,050 |
| 31 Oct 17 |
8.94000 +0.06 |
9.02 | 8.72 | 8.74 | 9,692,741 |
| 30 Oct 17 |
8.88000 -0.63 |
9.50 | 8.80 | 9.50 | 17,279,704 |
| 27 Oct 17 |
9.51000 -0.30 |
9.88 | 9.50 | 9.76 | 11,649,404 |
| 26 Oct 17 |
9.81000 +0.10 |
9.95 | 9.65 | 9.67 | 14,266,062 |
| 25 Oct 17 |
9.71000 -0.03 |
9.75 | 9.55 | 9.66 | 10,255,511 |
| 24 Oct 17 |
9.74000 +0.04 |
9.94 | 9.60 | 9.66 | 12,070,688 |
| 23 Oct 17 |
9.70000 -0.01 |
9.78 | 9.56 | 9.68 | 9,349,770 |
| 20 Oct 17 |
9.71000 +0.15 |
9.75 | 9.54 | 9.54 | 10,527,508 |
| 19 Oct 17 |
9.56000 -0.43 |
9.91 | 9.50 | 9.90 | 17,906,536 |
| 18 Oct 17 |
9.99000 -0.47 |
10.60 | 9.91 | 10.47 | 17,211,150 |
| 17 Oct 17 |
10.46000 -0.39 |
10.76 | 10.45 | 10.64 | 13,389,506 |
| 16 Oct 17 |
10.85000 -0.18 |
11.00 | 10.61 | 10.90 | 15,914,702 |
| 13 Oct 17 |
11.03000 +0.34 |
11.10 | 10.70 | 10.76 | 19,587,380 |
| 12 Oct 17 |
10.69000 -0.37 |
10.97 | 10.44 | 10.93 | 20,711,116 |
| 11 Oct 17 |
11.06000 +0.06 |
11.15 | 10.62 | 10.85 | 17,084,716 |
| 10 Oct 17 |
11.00000 -0.33 |
11.22 | 10.86 | 11.20 | 17,888,324 |
| 09 Oct 17 |
11.33000 +0.10 |
11.55 | 11.21 | 11.41 | 14,374,150 |
| 29 Sep 17 |
11.23000 -0.09 |
11.50 | 11.00 | 11.19 | 15,988,566 |
| 28 Sep 17 |
11.32000 -0.40 |
11.72 | 11.29 | 11.57 | 22,258,492 |
| 27 Sep 17 |
11.72000 +0.38 |
11.87 | 11.08 | 11.22 | 31,291,556 |
| 26 Sep 17 |
11.34000 +0.46 |
11.47 | 10.90 | 10.90 | 27,388,152 |
| 25 Sep 17 |
10.88000 -0.44 |
11.21 | 10.86 | 11.11 | 15,413,042 |
| 22 Sep 17 |
11.32000 -0.24 |
11.56 | 10.98 | 11.30 | 24,165,976 |
| 21 Sep 17 |
11.56000 -0.52 |
12.21 | 11.54 | 12.00 | 28,973,240 |
| 20 Sep 17 |
12.08000 +0.53 |
12.11 | 11.29 | 11.57 | 41,400,416 |
| 19 Sep 17 |
11.55000 -0.05 |
11.70 | 11.35 | 11.63 | 22,005,108 |
| 18 Sep 17 |
11.60000 -0.01 |
11.74 | 11.40 | 11.42 | 25,533,444 |
| 15 Sep 17 |
11.61000 -0.69 |
12.34 | 11.40 | 12.23 | 44,666,512 |
| 14 Sep 17 |
12.30000 -0.72 |
12.98 | 12.00 | 12.80 | 56,662,100 |
| 13 Sep 17 |
13.02000 -0.13 |
13.31 | 12.42 | 12.80 | 65,941,340 |
| 12 Sep 17 |
13.15000 +1.20 |
13.15 | 12.50 | 12.52 | 68,499,464 |
| 11 Sep 17 |
11.95000 +0.78 |
12.18 | 10.45 | 10.80 | 54,033,552 |
| 08 Sep 17 |
11.17000 +0.60 |
11.58 | 10.72 | 10.72 | 50,056,776 |
| 07 Sep 17 |
10.57000 -0.25 |
11.20 | 10.50 | 10.68 | 31,007,196 |
| 06 Sep 17 |
10.82000 +0.08 |
11.30 | 10.45 | 10.60 | 42,973,060 |
| 05 Sep 17 |
10.74000 -0.35 |
11.10 | 10.42 | 11.02 | 39,487,824 |
| 04 Sep 17 |
11.09000 +0.17 |
11.63 | 10.90 | 11.60 | 66,193,776 |
| 01 Sep 17 |
10.92000 +0.99 |
10.92 | 10.15 | 10.15 | 46,861,132 |
| 31 Aug 17 |
9.93000 +0.41 |
10.08 | 9.31 | 9.40 | 47,742,592 |
| 30 Aug 17 |
9.52000 +0.42 |
9.75 | 8.94 | 8.94 | 46,818,060 |
| 29 Aug 17 |
9.10000 -0.25 |
9.42 | 8.94 | 9.12 | 36,903,944 |
| 28 Aug 17 |
9.35000 +0.29 |
9.53 | 8.80 | 8.99 | 56,207,312 |
| 25 Aug 17 |
9.06000 +0.82 |
9.06 | 8.31 | 8.40 | 47,864,596 |
| 24 Aug 17 |
8.24000 +0.06 |
8.47 | 8.20 | 8.25 | 13,147,936 |
| 23 Aug 17 |
8.18000 -0.17 |
8.28 | 8.04 | 8.20 | 10,002,329 |
| 22 Aug 17 |
8.35000 +0.04 |
8.44 | 8.14 | 8.30 | 13,189,235 |
| 21 Aug 17 |
8.31000 +0.07 |
8.40 | 8.16 | 8.21 | 10,131,900 |
| 18 Aug 17 |
8.24000 -0.19 |
8.32 | 8.15 | 8.29 | 11,844,795 |
| 17 Aug 17 |
8.43000 +0.22 |
8.47 | 8.27 | 8.34 | 17,287,138 |
| 16 Aug 17 |
8.21000 -0.33 |
8.65 | 8.11 | 8.49 | 19,257,026 |
| 15 Aug 17 |
8.54000 -0.13 |
8.59 | 8.31 | 8.50 | 15,356,380 |
| 14 Aug 17 |
8.67000 -0.12 |
8.76 | 8.24 | 8.72 | 21,848,534 |
| 11 Aug 17 |
8.79000 -0.46 |
9.52 | 8.53 | 9.10 | 37,608,496 |
| 10 Aug 17 |
9.25000 -0.01 |
9.29 | 8.82 | 9.11 | 26,032,896 |
| 09 Aug 17 |
9.26000 +0.32 |
9.30 | 8.76 | 8.93 | 35,821,424 |
| 08 Aug 17 |
8.94000 -0.11 |
9.32 | 8.88 | 9.13 | 27,587,292 |
| 07 Aug 17 |
9.05000 +0.34 |
9.08 | 8.43 | 8.65 | 24,392,604 |
| 04 Aug 17 |
8.71000 -0.15 |
9.24 | 8.70 | 8.73 | 29,602,292 |
| 03 Aug 17 |
8.86000 -0.15 |
8.92 | 8.65 | 8.68 | 24,157,380 |
| 02 Aug 17 |
9.01000 +0.13 |
9.47 | 8.73 | 8.85 | 45,222,112 |
| 01 Aug 17 |
8.88000 -0.33 |
9.10 | 8.74 | 9.10 | 32,344,558 |
| 31 Jul 17 |
9.21000 +0.46 |
9.55 | 8.48 | 8.48 | 63,043,924 |
| 28 Jul 17 |
8.75000 +0.80 |
8.75 | 7.82 | 7.92 | 53,265,560 |
| 27 Jul 17 |
7.95000 -0.24 |
8.13 | 7.80 | 8.08 | 16,752,724 |
| 26 Jul 17 |
8.19000 +0.26 |
8.30 | 7.88 | 7.88 | 24,056,030 |
| 25 Jul 17 |
7.93000 +0.07 |
7.94 | 7.75 | 7.81 | 8,703,053 |
| 24 Jul 17 |
7.86000 -0.14 |
8.02 | 7.78 | 7.94 | 12,041,979 |
| 21 Jul 17 |
8.00000 -0.12 |
8.31 | 7.93 | 8.09 | 19,553,964 |
| 20 Jul 17 |
8.12000 +0.06 |
8.13 | 7.86 | 8.00 | 18,022,648 |
| 19 Jul 17 |
8.06000 +0.42 |
8.17 | 7.66 | 7.70 | 24,755,512 |
| 18 Jul 17 |
7.64000 +0.27 |
7.64 | 7.30 | 7.38 | 9,242,934 |
| 17 Jul 17 |
7.37000 -0.34 |
7.86 | 7.20 | 7.67 | 11,879,592 |
| 14 Jul 17 |
7.71000 -0.14 |
7.86 | 7.67 | 7.78 | 6,199,500 |
| 13 Jul 17 |
7.85000 +0.08 |
7.96 | 7.66 | 7.71 | 11,905,933 |
| 12 Jul 17 |
7.77000 -0.04 |
7.84 | 7.50 | 7.76 | 10,144,792 |
| 11 Jul 17 |
7.81000 -0.18 |
8.08 | 7.75 | 7.91 | 14,507,426 |
| 10 Jul 17 |
7.99000 +0.35 |
8.08 | 7.58 | 7.64 | 24,987,630 |
| 07 Jul 17 |
7.64000 +0.06 |
7.65 | 7.40 | 7.51 | 12,431,387 |
| 06 Jul 17 |
7.58000 +0.11 |
7.70 | 7.48 | 7.48 | 12,163,977 |
| 05 Jul 17 |
7.47000 +0.06 |
7.60 | 7.43 | 7.60 | 10,448,902 |
| 04 Jul 17 |
7.41000 -0.23 |
7.66 | 7.39 | 7.66 | 11,383,513 |
| 03 Jul 17 |
7.64000 +0.04 |
7.65 | 7.48 | 7.54 | 11,888,968 |
| 30 Jun 17 |
7.60000 +0.00 |
7.62 | 7.42 | 7.45 | 10,455,457 |
| 29 Jun 17 |
7.60000 +0.30 |
7.71 | 7.30 | 7.39 | 22,440,404 |
| 28 Jun 17 |
7.30000 -0.03 |
7.43 | 7.20 | 7.23 | 12,892,042 |
| 27 Jun 17 |
7.33000 +0.16 |
7.55 | 7.07 | 7.10 | 12,917,427 |
| 26 Jun 17 |
7.17000 +0.10 |
7.22 | 6.92 | 7.05 | 7,684,467 |
| 23 Jun 17 |
7.07000 -0.05 |
7.17 | 6.90 | 7.04 | 9,320,010 |
| 22 Jun 17 |
7.12000 +0.19 |
7.48 | 7.06 | 7.08 | 17,338,350 |
| 21 Jun 17 |
6.93000 -0.01 |
6.96 | 6.86 | 6.93 | 4,124,637 |
| 20 Jun 17 |
6.94000 -0.03 |
6.95 | 6.85 | 6.95 | 6,548,140 |
| 19 Jun 17 |
6.97000 +0.24 |
7.10 | 6.72 | 6.72 | 9,661,994 |
| 16 Jun 17 |
6.73000 -0.02 |
6.76 | 6.67 | 6.73 | 3,996,767 |
| 15 Jun 17 |
6.75000 +0.07 |
6.79 | 6.62 | 6.62 | 6,478,156 |
| 14 Jun 17 |
6.68000 +0.08 |
6.76 | 6.55 | 6.57 | 7,770,326 |
| 13 Jun 17 |
6.60000 +0.17 |
6.68 | 6.42 | 6.45 | 6,181,917 |
| 12 Jun 17 |
6.43000 -0.14 |
6.58 | 6.41 | 6.58 | 3,966,606 |
| 09 Jun 17 |
6.57000 -0.02 |
6.59 | 6.48 | 6.58 | 3,673,266 |
| 08 Jun 17 |
6.59000 +0.08 |
6.64 | 6.51 | 6.51 | 6,320,889 |
| 07 Jun 17 |
6.51000 +0.12 |
6.53 | 6.37 | 6.39 | 4,272,347 |
| 06 Jun 17 |
6.39000 +0.03 |
6.41 | 6.32 | 6.35 | 2,463,702 |
| 05 Jun 17 |
6.36000 +0.08 |
6.40 | 6.26 | 6.26 | 3,392,239 |
| 02 Jun 17 |
6.28000 +0.09 |
6.31 | 6.14 | 6.18 | 3,318,021 |
| 01 Jun 17 |
6.19000 -0.28 |
6.44 | 6.19 | 6.44 | 4,495,093 |
| 31 May 17 |
6.47000 -0.04 |
6.64 | 6.46 | 6.60 | 3,040,598 |
| 26 May 17 |
6.51000 -0.13 |
6.67 | 6.50 | 6.62 | 4,349,799 |
| 25 May 17 |
6.64000 +0.21 |
6.67 | 6.32 | 6.45 | 6,865,019 |
| 24 May 17 |
6.43000 -0.27 |
6.68 | 6.20 | 6.68 | 8,112,267 |
| 23 May 17 |
6.70000 -0.03 |
6.97 | 6.61 | 6.72 | 5,951,489 |
| 22 May 17 |
6.73000 -0.18 |
7.02 | 6.70 | 6.90 | 4,605,996 |
| 19 May 17 |
6.91000 +0.02 |
6.95 | 6.84 | 6.84 | 3,372,551 |
| 18 May 17 |
6.89000 -0.02 |
6.98 | 6.82 | 6.87 | 4,119,856 |
| 17 May 17 |
6.91000 +0.02 |
6.99 | 6.85 | 6.88 | 5,617,382 |
| 16 May 17 |
6.89000 +0.14 |
6.90 | 6.56 | 6.74 | 6,193,467 |
| 15 May 17 |
6.75000 -0.03 |
6.83 | 6.74 | 6.78 | 3,038,734 |
| 12 May 17 |
6.78000 -0.03 |
6.90 | 6.73 | 6.84 | 4,127,447 |
| 11 May 17 |
6.81000 -0.22 |
7.07 | 6.78 | 6.99 | 5,764,978 |
| 10 May 17 |
7.03000 -0.19 |
7.30 | 7.01 | 7.20 | 3,713,320 |
| 09 May 17 |
7.22000 +0.11 |
7.23 | 7.04 | 7.12 | 3,066,451 |
| 08 May 17 |
7.11000 -0.11 |
7.28 | 7.11 | 7.22 | 2,734,531 |
| 05 May 17 |
7.22000 -0.19 |
7.39 | 7.21 | 7.39 | 3,877,578 |
| 04 May 17 |
7.41000 -0.08 |
7.54 | 7.37 | 7.47 | 3,082,403 |
| 03 May 17 |
7.49000 -0.07 |
7.59 | 7.44 | 7.58 | 2,803,421 |
| 02 May 17 |
7.56000 +0.10 |
7.67 | 7.46 | 7.50 | 4,358,652 |
| 28 Apr 17 |
7.46000 +0.08 |
7.49 | 7.31 | 7.37 | 3,112,764 |
| 27 Apr 17 |
7.38000 -0.06 |
7.47 | 7.13 | 7.47 | 5,341,708 |
| 26 Apr 17 |
7.44000 -0.02 |
7.53 | 7.33 | 7.48 | 2,803,029 |
| 25 Apr 17 |
7.46000 +0.01 |
7.58 | 7.38 | 7.44 | 3,087,007 |
| 24 Apr 17 |
7.45000 -0.48 |
7.87 | 7.44 | 7.87 | 5,826,744 |
| 21 Apr 17 |
7.93000 +0.01 |
8.06 | 7.90 | 7.99 | 3,014,500 |
| 20 Apr 17 |
7.92000 -0.15 |
8.13 | 7.80 | 8.08 | 5,281,304 |
| 19 Apr 17 |
8.07000 -0.34 |
8.40 | 7.98 | 8.39 | 7,982,990 |
| 18 Apr 17 |
8.41000 -0.39 |
8.84 | 8.40 | 8.75 | 6,464,790 |
| 17 Apr 17 |
8.80000 -0.17 |
8.93 | 8.73 | 8.90 | 5,829,942 |
| 14 Apr 17 |
8.97000 +0.12 |
9.18 | 8.73 | 8.81 | 10,292,236 |
| 13 Apr 17 |
8.85000 -0.03 |
8.91 | 8.71 | 8.81 | 5,962,074 |
| 12 Apr 17 |
8.88000 +0.11 |
8.94 | 8.61 | 8.68 | 8,855,971 |
| 11 Apr 17 |
8.77000 -0.10 |
8.85 | 8.58 | 8.85 | 9,068,177 |
| 10 Apr 17 |
8.87000 -0.08 |
8.99 | 8.82 | 8.99 | 5,284,462 |
| 07 Apr 17 |
8.95000 -0.04 |
9.05 | 8.92 | 8.98 | 4,801,967 |
| 06 Apr 17 |
8.99000 -0.07 |
9.09 | 8.97 | 9.06 | 5,256,513 |
| 05 Apr 17 |
9.06000 +0.17 |
9.09 | 8.87 | 8.95 | 6,277,048 |
| 31 Mar 17 |
8.89000 +0.15 |
8.91 | 8.73 | 8.74 | 6,162,423 |
| 30 Mar 17 |
8.74000 -0.41 |
9.18 | 8.72 | 9.15 | 12,826,072 |
| 29 Mar 17 |
9.15000 -0.01 |
9.25 | 9.13 | 9.20 | 6,816,927 |
| 28 Mar 17 |
9.16000 -0.03 |
9.24 | 9.14 | 9.24 | 3,730,200 |
| 27 Mar 17 |
9.19000 -0.05 |
9.29 | 9.15 | 9.20 | 5,243,102 |
| 24 Mar 17 |
9.24000 +0.00 |
9.25 | 9.12 | 9.19 | 5,850,214 |
| 23 Mar 17 |
9.24000 -0.04 |
9.37 | 9.12 | 9.27 | 7,048,166 |
| 22 Mar 17 |
9.28000 -0.23 |
9.43 | 9.21 | 9.43 | 9,755,053 |
| 21 Mar 17 |
9.51000 -0.07 |
9.63 | 9.45 | 9.52 | 6,897,940 |
| 20 Mar 17 |
9.58000 +0.15 |
9.76 | 9.43 | 9.43 | 9,921,993 |
| 17 Mar 17 |
9.43000 -0.19 |
9.65 | 9.40 | 9.58 | 9,302,929 |
| 16 Mar 17 |
9.62000 +0.14 |
9.65 | 9.47 | 9.47 | 8,413,840 |
| 15 Mar 17 |
9.48000 -0.03 |
9.60 | 9.42 | 9.50 | 6,569,707 |
| 14 Mar 17 |
9.51000 -0.10 |
9.69 | 9.43 | 9.61 | 7,921,901 |
| 13 Mar 17 |
9.61000 +0.34 |
9.80 | 9.12 | 9.26 | 13,561,641 |
| 10 Mar 17 |
9.27000 -0.05 |
9.43 | 9.26 | 9.30 | 5,244,500 |
| 09 Mar 17 |
9.32000 -0.25 |
9.57 | 9.30 | 9.57 | 8,696,230 |
| 08 Mar 17 |
9.57000 +0.02 |
9.58 | 9.50 | 9.56 | 5,023,450 |
| 07 Mar 17 |
9.55000 -0.03 |
9.62 | 9.50 | 9.57 | 6,668,378 |
| 06 Mar 17 |
9.58000 +0.11 |
9.72 | 9.46 | 9.47 | 8,814,000 |
| 03 Mar 17 |
9.47000 -0.29 |
9.70 | 9.41 | 9.70 | 12,982,555 |
| 02 Mar 17 |
9.76000 -0.17 |
10.07 | 9.72 | 9.94 | 9,852,169 |
| 01 Mar 17 |
9.93000 +0.02 |
10.04 | 9.75 | 9.75 | 11,866,498 |
| 28 Feb 17 |
9.91000 +0.12 |
9.92 | 9.68 | 9.79 | 10,208,151 |
| 27 Feb 17 |
9.79000 -0.34 |
10.15 | 9.77 | 10.13 | 13,407,332 |
| 24 Feb 17 |
10.13000 -0.07 |
10.29 | 9.95 | 10.15 | 15,116,682 |
| 23 Feb 17 |
10.20000 -0.10 |
10.30 | 10.03 | 10.30 | 21,396,882 |
| 22 Feb 17 |
10.30000 +0.39 |
10.34 | 9.78 | 9.90 | 36,966,256 |
| 21 Feb 17 |
9.91000 -0.02 |
10.16 | 9.81 | 10.08 | 20,327,956 |
| 20 Feb 17 |
9.93000 +0.23 |
9.94 | 9.59 | 9.70 | 20,482,504 |
| 17 Feb 17 |
9.70000 -0.09 |
9.80 | 9.46 | 9.73 | 16,403,134 |
| 16 Feb 17 |
9.79000 +0.43 |
9.85 | 9.31 | 9.33 | 23,063,690 |
| 15 Feb 17 |
9.36000 -0.33 |
9.67 | 9.32 | 9.59 | 13,162,328 |
| 14 Feb 17 |
9.69000 -0.03 |
9.74 | 9.49 | 9.70 | 13,936,502 |
| 13 Feb 17 |
9.72000 +0.16 |
10.28 | 9.43 | 9.60 | 25,402,936 |
| 10 Feb 17 |
9.56000 +0.25 |
9.73 | 9.23 | 9.35 | 18,303,332 |
| 09 Feb 17 |
9.31000 +0.23 |
9.36 | 9.02 | 9.07 | 13,301,092 |
| 08 Feb 17 |
9.08000 +0.00 |
9.11 | 8.96 | 9.09 | 6,539,513 |
| 07 Feb 17 |
9.08000 -0.01 |
9.15 | 8.96 | 9.06 | 5,141,600 |
| 06 Feb 17 |
9.09000 -0.01 |
9.10 | 8.62 | 9.09 | 5,643,233 |
| 03 Feb 17 |
9.10000 -0.08 |
9.22 | 9.05 | 9.11 | 4,195,510 |
| 26 Jan 17 |
9.18000 +0.08 |
9.20 | 9.05 | 9.05 | 4,570,350 |
| 25 Jan 17 |
9.10000 -0.11 |
9.21 | 9.03 | 9.18 | 5,731,250 |
| 24 Jan 17 |
9.21000 +0.14 |
9.31 | 9.02 | 9.07 | 9,400,238 |
| 23 Jan 17 |
9.07000 +0.16 |
9.15 | 8.80 | 8.88 | 7,107,730 |
| 20 Jan 17 |
8.91000 +0.14 |
8.95 | 8.80 | 8.80 | 6,461,904 |
| 19 Jan 17 |
8.77000 -0.20 |
9.00 | 8.74 | 9.00 | 7,226,300 |
| 18 Jan 17 |
8.97000 -0.16 |
9.10 | 8.96 | 9.09 | 6,530,899 |
| 17 Jan 17 |
9.13000 -0.16 |
9.29 | 8.82 | 9.22 | 10,289,353 |
| 16 Jan 17 |
9.29000 +0.08 |
9.47 | 8.61 | 9.27 | 15,651,730 |
| 13 Jan 17 |
9.21000 -0.52 |
9.70 | 9.11 | 9.70 | 14,256,136 |
| 12 Jan 17 |
9.73000 +0.01 |
9.98 | 9.64 | 9.65 | 15,984,773 |
| 11 Jan 17 |
9.72000 -0.19 |
10.04 | 9.71 | 9.81 | 14,608,800 |
| 10 Jan 17 |
9.91000 +0.12 |
10.06 | 9.60 | 9.76 | 22,447,902 |
| 09 Jan 17 |
9.79000 +0.22 |
9.81 | 9.39 | 9.56 | 11,200,481 |
| 06 Jan 17 |
9.57000 -0.32 |
9.76 | 9.55 | 9.71 | 13,467,052 |
| 05 Jan 17 |
9.89000 +0.09 |
10.13 | 9.74 | 9.87 | 21,221,436 |
| 04 Jan 17 |
9.80000 -0.03 |
9.84 | 9.66 | 9.84 | 13,123,667 |
| 03 Jan 17 |
9.83000 +0.29 |
9.86 | 9.51 | 9.60 | 17,438,394 |
| 30 Dec 16 |
9.54000 +0.10 |
9.56 | 9.15 | 9.44 | 13,782,633 |
| 29 Dec 16 |
9.44000 -0.25 |
9.65 | 9.39 | 9.64 | 12,917,774 |
| 28 Dec 16 |
9.69000 +0.27 |
9.74 | 9.42 | 9.52 | 19,467,488 |
| 27 Dec 16 |
9.42000 +0.16 |
9.49 | 9.15 | 9.23 | 13,371,648 |
| 26 Dec 16 |
9.26000 -0.18 |
9.31 | 8.90 | 9.31 | 16,274,775 |
| 23 Dec 16 |
9.44000 -0.32 |
9.99 | 9.37 | 9.76 | 19,322,192 |
| 22 Dec 16 |
9.76000 -0.29 |
9.98 | 9.72 | 9.96 | 22,532,764 |
| 21 Dec 16 |
10.05000 -0.30 |
10.30 | 9.90 | 10.25 | 34,141,564 |
| 20 Dec 16 |
10.35000 +0.19 |
10.96 | 9.71 | 10.00 | 60,274,080 |
| 19 Dec 16 |
10.16000 +0.92 |
10.16 | 9.50 | 9.61 | 47,816,576 |
| 16 Dec 16 |
9.24000 +0.12 |
9.35 | 9.13 | 9.15 | 13,588,145 |
| 15 Dec 16 |
9.12000 +0.24 |
9.24 | 8.83 | 8.88 | 12,356,259 |
| 14 Dec 16 |
8.88000 -0.06 |
9.05 | 8.70 | 8.80 | 9,453,741 |
| 13 Dec 16 |
8.94000 -0.17 |
9.03 | 8.52 | 8.80 | 15,307,228 |
| 12 Dec 16 |
9.11000 -0.07 |
9.50 | 9.10 | 9.19 | 23,292,766 |
| 09 Dec 16 |
9.18000 -0.09 |
9.26 | 9.05 | 9.16 | 10,238,971 |
| 08 Dec 16 |
9.27000 -0.24 |
9.47 | 9.25 | 9.40 | 13,710,223 |
| 07 Dec 16 |
9.51000 +0.41 |
9.64 | 9.09 | 9.10 | 22,247,044 |
| 06 Dec 16 |
9.10000 +0.06 |
9.20 | 9.06 | 9.12 | 6,049,905 |
| 05 Dec 16 |
9.04000 +0.06 |
9.17 | 8.83 | 8.90 | 9,267,729 |
| 02 Dec 16 |
8.98000 -0.27 |
9.28 | 8.95 | 9.19 | 10,539,430 |
| 01 Dec 16 |
9.25000 +0.06 |
9.40 | 9.18 | 9.21 | 8,796,529 |
| 30 Nov 16 |
9.19000 -0.29 |
9.41 | 9.11 | 9.40 | 15,124,379 |
| 29 Nov 16 |
9.48000 -0.39 |
9.74 | 9.45 | 9.64 | 16,743,393 |
| 28 Nov 16 |
9.87000 +0.08 |
10.02 | 9.59 | 9.72 | 20,346,772 |
| 25 Nov 16 |
9.79000 -0.03 |
9.89 | 9.36 | 9.82 | 21,190,858 |
| 24 Nov 16 |
9.82000 -0.16 |
10.33 | 9.70 | 10.13 | 24,762,196 |
| 23 Nov 16 |
9.98000 -0.44 |
10.32 | 9.95 | 10.30 | 25,246,454 |
| 22 Nov 16 |
10.42000 +0.42 |
10.55 | 10.10 | 10.14 | 40,786,144 |
| 21 Nov 16 |
10.00000 +0.09 |
10.10 | 9.84 | 9.95 | 19,887,620 |
| 18 Nov 16 |
9.91000 -0.41 |
10.20 | 9.82 | 10.19 | 30,285,956 |
| 17 Nov 16 |
10.32000 -0.03 |
10.44 | 10.22 | 10.30 | 23,118,148 |
| 16 Nov 16 |
10.35000 -0.07 |
10.46 | 10.16 | 10.42 | 28,553,280 |
| 15 Nov 16 |
10.42000 -0.26 |
10.91 | 10.22 | 10.55 | 47,356,028 |
| 14 Nov 16 |
10.68000 -0.41 |
11.48 | 10.65 | 10.68 | 62,291,072 |
| 11 Nov 16 |
11.09000 +0.54 |
11.26 | 10.18 | 10.38 | 70,102,752 |
| 10 Nov 16 |
10.55000 +0.12 |
11.25 | 10.20 | 10.23 | 71,943,880 |
| 09 Nov 16 |
10.43000 +0.64 |
10.76 | 9.35 | 9.60 | 82,883,768 |
| 08 Nov 16 |
9.79000 +0.67 |
9.89 | 9.35 | 9.48 | 93,379,488 |
| 07 Nov 16 |
9.12000 +0.83 |
9.12 | 8.29 | 8.35 | 32,683,968 |
| 04 Nov 16 |
8.29000 +0.06 |
8.44 | 8.18 | 8.27 | 19,699,092 |
| 03 Nov 16 |
8.23000 -0.06 |
8.27 | 8.04 | 8.20 | 22,083,816 |
| 02 Nov 16 |
8.29000 -0.32 |
8.75 | 8.24 | 8.63 | 26,509,216 |
| 01 Nov 16 |
8.61000 -0.11 |
8.67 | 8.51 | 8.65 | 20,954,052 |
| 31 Oct 16 |
8.72000 +0.00 |
8.78 | 8.49 | 8.64 | 21,026,048 |
| 28 Oct 16 |
8.72000 +0.17 |
8.89 | 8.37 | 8.50 | 27,448,964 |
| 27 Oct 16 |
8.55000 +0.04 |
8.87 | 8.35 | 8.42 | 25,077,876 |
| 26 Oct 16 |
8.51000 -0.26 |
8.75 | 8.46 | 8.75 | 26,671,490 |
| 25 Oct 16 |
8.77000 +0.37 |
8.90 | 8.27 | 8.45 | 40,980,776 |
| 24 Oct 16 |
8.40000 +0.35 |
8.61 | 8.01 | 8.04 | 38,220,824 |
| 21 Oct 16 |
8.05000 -0.13 |
8.13 | 7.91 | 8.10 | 13,999,996 |
| 20 Oct 16 |
8.18000 -0.03 |
8.24 | 8.01 | 8.20 | 16,285,266 |
| 19 Oct 16 |
8.21000 +0.04 |
8.60 | 8.19 | 8.45 | 27,976,812 |
| 18 Oct 16 |
8.17000 +0.06 |
8.19 | 7.89 | 8.09 | 19,192,844 |
| 17 Oct 16 |
8.11000 -0.03 |
8.34 | 8.00 | 8.18 | 24,860,788 |
| 14 Oct 16 |
8.14000 +0.14 |
8.17 | 7.88 | 7.94 | 19,657,720 |
| 13 Oct 16 |
8.00000 +0.14 |
8.29 | 7.92 | 7.97 | 27,116,850 |
| 12 Oct 16 |
7.86000 -0.04 |
7.86 | 7.76 | 7.83 | 10,979,161 |
| 11 Oct 16 |
7.90000 +0.17 |
7.94 | 7.70 | 7.75 | 17,574,280 |
| 10 Oct 16 |
7.73000 +0.10 |
7.84 | 7.57 | 7.74 | 12,321,725 |
| 30 Sep 16 |
7.63000 -0.03 |
7.64 | 7.50 | 7.58 | 9,154,167 |
| 29 Sep 16 |
7.66000 +0.08 |
7.99 | 7.65 | 7.79 | 19,792,566 |
| 28 Sep 16 |
7.58000 +0.19 |
7.68 | 7.36 | 7.39 | 10,676,226 |
| 27 Sep 16 |
7.39000 -0.05 |
7.42 | 7.22 | 7.37 | 8,155,974 |
| 26 Sep 16 |
7.44000 -0.02 |
7.76 | 7.38 | 7.42 | 14,782,337 |
| 23 Sep 16 |
7.46000 +0.04 |
7.56 | 7.35 | 7.43 | 10,068,423 |
| 22 Sep 16 |
7.42000 +0.02 |
7.59 | 7.40 | 7.48 | 8,438,568 |
| 21 Sep 16 |
7.40000 -0.10 |
7.50 | 7.33 | 7.40 | 9,277,906 |
| 20 Sep 16 |
7.50000 +0.28 |
7.56 | 7.15 | 7.23 | 14,533,038 |
| 19 Sep 16 |
7.22000 +0.07 |
7.24 | 7.15 | 7.15 | 3,864,100 |
| 14 Sep 16 |
7.15000 -0.05 |
7.19 | 7.04 | 7.14 | 4,993,682 |
| 13 Sep 16 |
7.20000 +0.04 |
7.26 | 7.15 | 7.23 | 4,115,934 |
| 12 Sep 16 |
7.16000 -0.43 |
7.44 | 7.13 | 7.40 | 9,983,371 |
| 09 Sep 16 |
7.59000 -0.09 |
7.73 | 7.57 | 7.69 | 6,271,200 |
| 08 Sep 16 |
7.68000 +0.04 |
7.69 | 7.54 | 7.64 | 8,523,451 |
| 07 Sep 16 |
7.64000 -0.09 |
7.73 | 7.63 | 7.73 | 9,443,360 |
| 06 Sep 16 |
7.73000 -0.01 |
7.77 | 7.50 | 7.71 | 13,319,865 |
| 05 Sep 16 |
7.74000 +0.18 |
7.98 | 7.61 | 7.64 | 16,435,763 |
| 02 Sep 16 |
7.56000 -0.07 |
7.75 | 7.53 | 7.55 | 9,649,894 |
| 01 Sep 16 |
7.63000 -0.21 |
7.80 | 7.62 | 7.78 | 12,456,312 |
| 31 Aug 16 |
7.84000 +0.01 |
7.95 | 7.73 | 7.80 | 7,707,675 |
| 30 Aug 16 |
7.83000 -0.04 |
8.03 | 7.80 | 7.80 | 9,694,700 |
| 29 Aug 16 |
7.87000 +0.00 |
7.88 | 7.71 | 7.83 | 8,071,797 |
| 26 Aug 16 |
7.87000 -0.15 |
8.06 | 7.82 | 7.97 | 12,868,394 |
| 25 Aug 16 |
8.02000 +0.25 |
8.06 | 7.62 | 7.77 | 22,025,232 |
| 24 Aug 16 |
7.77000 -0.02 |
7.84 | 7.72 | 7.83 | 6,756,801 |
| 23 Aug 16 |
7.79000 -0.10 |
7.89 | 7.67 | 7.84 | 11,053,926 |
| 22 Aug 16 |
7.89000 +0.00 |
8.09 | 7.84 | 7.87 | 14,969,975 |
| 19 Aug 16 |
7.89000 -0.17 |
8.00 | 7.82 | 8.00 | 14,684,313 |
| 18 Aug 16 |
8.06000 -0.06 |
8.36 | 7.98 | 8.04 | 21,836,668 |
| 17 Aug 16 |
8.12000 -0.19 |
8.23 | 8.03 | 8.22 | 21,376,842 |
| 16 Aug 16 |
8.31000 +0.34 |
8.49 | 7.84 | 7.96 | 37,764,720 |
| 15 Aug 16 |
7.97000 +0.10 |
8.13 | 7.66 | 7.84 | 25,417,832 |
| 12 Aug 16 |
7.87000 +0.02 |
7.92 | 7.63 | 7.80 | 18,638,308 |
| 11 Aug 16 |
7.85000 -0.30 |
8.11 | 7.82 | 7.98 | 25,723,506 |
| 10 Aug 16 |
8.15000 +0.25 |
8.65 | 7.91 | 7.97 | 49,826,936 |
| 09 Aug 16 |
7.90000 +0.06 |
8.16 | 7.84 | 8.10 | 44,062,572 |
| 08 Aug 16 |
7.84000 +0.71 |
7.84 | 7.20 | 7.20 | 33,158,998 |
| 05 Aug 16 |
7.13000 +0.13 |
7.29 | 6.97 | 7.00 | 12,296,854 |
| 04 Aug 16 |
7.00000 -0.02 |
7.06 | 6.91 | 7.04 | 5,545,668 |
| 03 Aug 16 |
7.02000 -0.09 |
7.10 | 6.96 | 7.07 | 7,515,400 |
| 02 Aug 16 |
7.11000 +0.10 |
7.17 | 7.01 | 7.01 | 6,733,720 |
| 01 Aug 16 |
7.01000 +0.11 |
7.07 | 6.63 | 6.89 | 10,282,421 |
| 29 Jul 16 |
6.90000 -0.11 |
7.06 | 6.89 | 7.01 | 5,439,950 |
| 28 Jul 16 |
7.01000 -0.01 |
7.10 | 6.91 | 6.95 | 7,259,292 |
| 27 Jul 16 |
7.02000 -0.44 |
7.52 | 6.91 | 7.47 | 12,968,356 |
| 26 Jul 16 |
7.46000 +0.00 |
7.53 | 7.35 | 7.41 | 7,883,235 |
| 25 Jul 16 |
7.46000 -0.34 |
7.70 | 7.41 | 7.63 | 12,549,920 |
| 22 Jul 16 |
7.80000 -3.60 |
7.99 | 7.64 | 7.65 | 11,127,644 |
| 21 Jul 16 |
11.40000 -0.01 |
11.54 | 11.36 | 11.37 | 6,753,993 |
| 20 Jul 16 |
11.41000 +0.01 |
11.49 | 11.34 | 11.40 | 6,273,463 |
| 19 Jul 16 |
11.40000 +0.13 |
11.41 | 11.15 | 11.26 | 5,141,708 |
| 18 Jul 16 |
11.27000 -0.21 |
11.60 | 11.25 | 11.59 | 7,025,323 |
| 15 Jul 16 |
11.48000 +0.01 |
11.66 | 11.41 | 11.47 | 6,727,701 |
| 14 Jul 16 |
11.47000 -0.23 |
11.70 | 11.35 | 11.69 | 11,469,305 |
| 13 Jul 16 |
11.70000 -0.22 |
12.08 | 11.61 | 12.00 | 15,063,608 |
| 12 Jul 16 |
11.92000 +0.29 |
12.28 | 11.51 | 11.51 | 26,266,224 |
| 11 Jul 16 |
11.63000 +0.01 |
11.81 | 11.53 | 11.56 | 15,960,994 |
| 08 Jul 16 |
11.62000 -0.30 |
11.80 | 11.53 | 11.80 | 17,535,374 |
| 07 Jul 16 |
11.92000 -0.38 |
12.06 | 11.59 | 12.00 | 32,820,838 |
| 06 Jul 16 |
12.30000 -1.36 |
13.44 | 12.29 | 13.40 | 63,429,384 |
| 05 Jul 16 |
13.66000 +1.24 |
13.66 | 12.25 | 12.29 | 28,771,672 |
| 04 Jul 16 |
12.42000 +1.13 |
12.42 | 11.20 | 11.36 | 37,067,140 |
| 01 Jul 16 |
11.29000 -0.28 |
11.70 | 11.20 | 11.60 | 8,152,071 |
| 30 Jun 16 |
11.57000 -0.21 |
11.93 | 11.54 | 11.63 | 7,497,999 |
| 29 Jun 16 |
11.78000 +0.30 |
12.45 | 11.22 | 11.37 | 24,097,956 |
| 28 Jun 16 |
11.48000 +0.17 |
11.49 | 10.97 | 11.27 | 14,438,492 |
| 27 Jun 16 |
11.31000 -0.34 |
11.97 | 11.28 | 11.40 | 18,424,828 |
| 24 Jun 16 |
11.65000 +0.13 |
12.01 | 10.72 | 11.60 | 19,266,548 |
| 23 Jun 16 |
11.52000 +0.05 |
11.60 | 11.13 | 11.50 | 15,013,801 |
| 22 Jun 16 |
11.47000 +1.04 |
11.47 | 10.40 | 10.50 | 21,400,732 |
| 21 Jun 16 |
10.43000 -0.36 |
10.96 | 10.38 | 10.85 | 10,557,243 |
| 20 Jun 16 |
10.79000 +0.24 |
11.05 | 10.21 | 10.55 | 14,845,595 |
| 17 Jun 16 |
10.55000 -0.13 |
10.84 | 10.44 | 10.68 | 14,709,850 |
| 16 Jun 16 |
10.68000 +0.37 |
11.00 | 9.93 | 10.18 | 23,234,428 |
| 15 Jun 16 |
10.31000 +0.22 |
10.64 | 9.50 | 9.55 | 22,973,112 |
| 08 Jun 16 |
10.09000 +0.92 |
10.09 | 9.06 | 9.13 | 16,927,468 |
| 07 Jun 16 |
9.17000 +0.00 |
9.21 | 9.08 | 9.20 | 3,189,300 |
| 06 Jun 16 |
9.17000 -0.04 |
9.26 | 9.13 | 9.18 | 3,507,900 |
| 03 Jun 16 |
9.21000 -0.04 |
9.43 | 9.08 | 9.32 | 7,032,527 |
| 02 Jun 16 |
9.25000 +0.18 |
9.28 | 9.03 | 9.10 | 6,475,010 |
| 01 Jun 16 |
9.07000 +0.07 |
9.15 | 8.95 | 8.98 | 5,900,530 |
| 31 May 16 |
9.00000 +0.35 |
9.01 | 8.66 | 8.66 | 6,257,072 |
| 30 May 16 |
8.65000 -0.10 |
8.75 | 8.55 | 8.66 | 2,586,907 |
| 27 May 16 |
8.75000 -0.05 |
8.84 | 8.66 | 8.70 | 3,145,738 |
| 26 May 16 |
8.80000 +0.07 |
8.83 | 8.50 | 8.70 | 4,226,450 |
| 25 May 16 |
8.73000 +0.00 |
8.86 | 8.68 | 8.76 | 4,010,219 |
| 24 May 16 |
8.73000 -0.19 |
8.88 | 8.64 | 8.82 | 4,146,864 |
| 23 May 16 |
8.92000 +0.03 |
8.96 | 8.80 | 8.89 | 3,869,513 |
| 20 May 16 |
8.89000 +0.29 |
8.95 | 8.44 | 8.55 | 5,320,029 |
| 19 May 16 |
8.60000 -0.04 |
8.78 | 8.55 | 8.63 | 3,628,469 |
| 18 May 16 |
8.64000 -0.37 |
8.92 | 8.50 | 8.92 | 4,697,166 |
| 17 May 16 |
9.01000 +0.14 |
9.22 | 8.90 | 8.90 | 6,177,813 |
| 16 May 16 |
8.87000 +0.11 |
8.88 | 8.53 | 8.76 | 3,562,560 |
| 13 May 16 |
8.76000 -0.01 |
8.90 | 8.62 | 8.69 | 3,656,115 |
| 12 May 16 |
8.77000 -0.06 |
8.79 | 8.41 | 8.71 | 3,705,112 |
| 11 May 16 |
8.83000 -0.16 |
9.11 | 8.80 | 9.07 | 4,098,185 |
| 10 May 16 |
8.99000 -0.05 |
9.13 | 8.87 | 9.04 | 4,021,958 |
| 09 May 16 |
9.04000 -0.69 |
9.60 | 8.91 | 9.60 | 7,290,743 |
| 06 May 16 |
9.73000 -0.73 |
10.49 | 9.71 | 10.48 | 11,720,743 |
| 05 May 16 |
10.46000 +0.17 |
10.49 | 10.20 | 10.30 | 6,821,745 |
| 04 May 16 |
10.29000 -0.16 |
10.42 | 10.20 | 10.30 | 6,964,018 |
| 03 May 16 |
10.45000 +0.14 |
10.46 | 10.04 | 10.30 | 10,129,962 |
| 29 Apr 16 |
10.31000 +0.09 |
10.51 | 10.08 | 10.28 | 6,996,124 |
| 28 Apr 16 |
10.22000 -0.07 |
10.38 | 9.87 | 10.24 | 9,615,594 |
| 27 Apr 16 |
10.29000 -0.44 |
10.59 | 10.28 | 10.49 | 11,515,334 |
| 26 Apr 16 |
10.73000 +0.05 |
11.19 | 10.52 | 10.83 | 19,530,544 |
| 25 Apr 16 |
10.68000 +0.26 |
10.85 | 10.31 | 10.35 | 12,565,695 |
| 22 Apr 16 |
10.42000 -0.46 |
10.74 | 10.21 | 10.39 | 15,484,491 |
| 21 Apr 16 |
10.88000 +0.48 |
11.20 | 10.55 | 10.61 | 27,978,732 |
| 20 Apr 16 |
10.40000 -0.28 |
10.99 | 9.90 | 10.90 | 16,085,412 |
| 19 Apr 16 |
10.68000 -0.49 |
11.10 | 10.58 | 11.00 | 17,511,504 |
| 18 Apr 16 |
11.17000 +0.76 |
11.38 | 10.10 | 10.20 | 26,388,900 |
| 15 Apr 16 |
10.41000 -0.32 |
10.71 | 10.25 | 10.62 | 14,291,834 |
| 14 Apr 16 |
10.73000 -0.16 |
11.05 | 10.59 | 11.00 | 28,381,806 |
| 13 Apr 16 |
10.89000 +0.99 |
10.89 | 10.89 | 10.89 | 10,877,834 |
| 12 Apr 16 |
9.90000 +0.38 |
10.13 | 9.35 | 9.55 | 14,806,949 |
| 11 Apr 16 |
9.52000 +0.20 |
9.65 | 9.39 | 9.39 | 6,812,934 |
| 08 Apr 16 |
9.32000 +0.00 |
9.35 | 9.16 | 9.22 | 4,339,181 |
| 07 Apr 16 |
9.32000 -0.20 |
9.59 | 9.31 | 9.56 | 5,689,745 |
| 06 Apr 16 |
9.52000 -0.05 |
9.59 | 9.42 | 9.50 | 5,271,733 |
| 05 Apr 16 |
9.57000 +0.14 |
9.60 | 9.34 | 9.37 | 7,257,860 |
| 01 Apr 16 |
9.43000 +0.05 |
9.46 | 9.21 | 9.40 | 8,327,986 |
| 31 Mar 16 |
9.38000 +0.12 |
9.45 | 9.22 | 9.31 | 5,489,203 |
| 30 Mar 16 |
9.26000 +0.25 |
9.29 | 9.04 | 9.09 | 5,043,978 |
| 29 Mar 16 |
9.01000 -0.17 |
9.20 | 8.90 | 9.15 | 4,103,588 |
| 28 Mar 16 |
9.18000 -0.09 |
9.40 | 9.15 | 9.27 | 4,225,659 |
| 25 Mar 16 |
9.27000 +0.11 |
9.27 | 9.03 | 9.03 | 3,272,281 |
| 24 Mar 16 |
9.16000 -0.22 |
9.29 | 9.13 | 9.29 | 5,125,839 |
| 23 Mar 16 |
9.38000 +0.07 |
9.44 | 9.26 | 9.27 | 5,677,403 |
| 22 Mar 16 |
9.31000 -0.14 |
9.48 | 9.24 | 9.36 | 7,059,878 |
| 21 Mar 16 |
9.45000 +0.21 |
9.46 | 9.23 | 9.27 | 8,265,165 |
| 18 Mar 16 |
9.24000 +0.33 |
9.25 | 8.91 | 8.92 | 7,844,194 |
| 17 Mar 16 |
8.91000 +0.23 |
8.96 | 8.70 | 8.75 | 5,415,643 |
| 16 Mar 16 |
8.68000 -0.08 |
8.91 | 8.64 | 8.81 | 3,357,431 |
| 15 Mar 16 |
8.76000 -0.13 |
8.89 | 8.68 | 8.78 | 4,468,900 |
| 14 Mar 16 |
8.89000 +0.28 |
8.98 | 8.64 | 8.71 | 6,945,072 |
| 11 Mar 16 |
8.61000 -0.09 |
8.73 | 8.47 | 8.61 | 4,996,113 |
| 10 Mar 16 |
8.70000 -0.30 |
9.12 | 8.61 | 9.00 | 9,352,183 |
| 09 Mar 16 |
9.00000 -0.96 |
9.42 | 8.96 | 9.10 | 17,141,436 |
| 08 Mar 16 |
9.96000 +0.66 |
10.23 | 9.74 | 10.23 | 25,311,400 |
| 07 Mar 16 |
9.30000 +0.58 |
9.32 | 8.87 | 8.90 | 7,966,569 |
| 04 Mar 16 |
8.72000 -0.13 |
8.97 | 8.51 | 8.81 | 5,939,493 |
| 03 Mar 16 |
8.85000 +0.05 |
9.15 | 8.78 | 8.80 | 6,209,837 |
| 02 Mar 16 |
8.80000 +0.43 |
8.84 | 8.31 | 8.35 | 6,332,630 |
| 01 Mar 16 |
8.37000 +0.17 |
8.50 | 8.19 | 8.20 | 3,874,806 |
| 29 Feb 16 |
8.20000 -0.54 |
8.69 | 8.00 | 8.69 | 5,098,966 |
| 26 Feb 16 |
8.74000 +0.18 |
8.90 | 8.36 | 8.65 | 4,716,617 |
| 25 Feb 16 |
8.56000 -0.94 |
9.38 | 8.55 | 9.35 | 7,436,046 |
| 24 Feb 16 |
9.50000 -0.10 |
9.58 | 9.23 | 9.50 | 5,849,588 |
| 23 Feb 16 |
9.60000 +0.12 |
9.68 | 9.22 | 9.35 | 9,759,529 |
| 22 Feb 16 |
9.48000 +0.20 |
9.79 | 9.20 | 9.37 | 10,739,097 |
| 19 Feb 16 |
9.28000 +0.36 |
9.80 | 9.20 | 9.80 | 12,549,521 |
| 17 Feb 16 |
8.92000 +0.12 |
8.96 | 8.68 | 8.81 | 5,215,416 |
| 16 Feb 16 |
8.80000 +0.37 |
8.95 | 8.41 | 8.41 | 4,599,378 |
| 15 Feb 16 |
8.43000 -0.03 |
8.48 | 8.13 | 8.18 | 2,531,994 |
| 05 Feb 16 |
8.46000 -0.12 |
8.69 | 8.45 | 8.60 | 2,750,546 |
| 04 Feb 16 |
8.58000 +0.24 |
8.65 | 8.39 | 8.42 | 4,244,864 |
| 03 Feb 16 |
8.34000 -0.04 |
8.36 | 8.18 | 8.35 | 2,256,321 |
| 02 Feb 16 |
8.38000 +0.25 |
8.46 | 8.13 | 8.13 | 2,718,007 |
| 01 Feb 16 |
8.13000 -0.31 |
8.44 | 7.92 | 8.32 | 3,334,449 |
| 29 Jan 16 |
8.44000 +0.25 |
8.52 | 8.15 | 8.22 | 3,968,649 |
| 28 Jan 16 |
8.19000 -0.37 |
8.53 | 8.10 | 8.40 | 3,141,408 |
| 27 Jan 16 |
8.56000 -0.06 |
8.81 | 8.10 | 8.60 | 4,217,156 |
| 26 Jan 16 |
8.62000 -0.87 |
9.33 | 8.55 | 9.30 | 5,376,890 |
| 25 Jan 16 |
9.49000 +0.30 |
9.64 | 9.20 | 9.38 | 6,044,112 |
| 22 Jan 16 |
9.19000 +0.30 |
9.36 | 8.90 | 9.14 | 3,960,086 |
| 21 Jan 16 |
8.89000 -0.26 |
9.44 | 8.85 | 9.05 | 4,520,983 |
| 20 Jan 16 |
9.15000 -0.12 |
9.37 | 9.09 | 9.20 | 3,892,074 |
| 19 Jan 16 |
9.27000 +0.33 |
9.32 | 8.82 | 8.82 | 4,443,398 |
| 18 Jan 16 |
8.94000 +0.13 |
9.09 | 8.56 | 8.69 | 3,412,748 |
| 15 Jan 16 |
8.81000 -0.58 |
9.37 | 8.68 | 9.30 | 5,020,225 |
| 14 Jan 16 |
9.39000 +0.27 |
9.55 | 8.68 | 8.71 | 5,218,270 |
| 13 Jan 16 |
9.12000 -0.31 |
9.80 | 9.06 | 9.46 | 5,348,556 |
| 12 Jan 16 |
9.43000 -0.14 |
9.73 | 9.10 | 9.54 | 4,749,575 |
| 11 Jan 16 |
9.57000 -1.06 |
10.47 | 9.57 | 10.47 | 11,348,696 |
| 08 Jan 16 |
10.63000 +0.57 |
10.99 | 9.72 | 10.40 | 14,077,909 |
| 07 Jan 16 |
10.06000 -1.12 |
10.97 | 10.06 | 10.95 | 3,934,400 |
| 06 Jan 16 |
11.18000 +1.02 |
11.18 | 10.14 | 10.17 | 14,752,034 |
| 05 Jan 16 |
10.16000 -0.36 |
10.49 | 9.60 | 10.10 | 8,763,443 |
| 04 Jan 16 |
10.52000 -1.16 |
11.77 | 10.51 | 11.69 | 4,774,829 |
| 31 Dec 15 |
11.68000 -0.17 |
11.94 | 11.63 | 11.75 | 4,177,497 |
| 30 Dec 15 |
11.85000 +0.20 |
11.88 | 11.70 | 11.80 | 5,191,900 |
| 29 Dec 15 |
11.65000 +0.22 |
11.74 | 11.33 | 11.40 | 4,315,981 |
| 28 Dec 15 |
11.43000 -0.39 |
11.99 | 11.40 | 11.81 | 7,383,091 |
| 25 Dec 15 |
11.82000 +0.12 |
11.83 | 11.60 | 11.73 | 4,809,472 |
| 24 Dec 15 |
11.70000 -0.31 |
12.04 | 11.50 | 11.96 | 7,883,632 |
| 23 Dec 15 |
12.01000 -0.39 |
12.39 | 12.00 | 12.37 | 9,249,304 |
| 22 Dec 15 |
12.40000 +0.05 |
12.45 | 12.15 | 12.34 | 7,776,625 |
| 21 Dec 15 |
12.35000 +0.11 |
12.45 | 12.10 | 12.15 | 9,859,340 |
| 18 Dec 15 |
12.24000 -0.02 |
12.27 | 12.05 | 12.16 | 9,870,420 |
| 17 Dec 15 |
12.26000 +0.37 |
12.27 | 11.90 | 11.95 | 11,169,477 |
| 16 Dec 15 |
11.89000 +0.07 |
12.03 | 11.81 | 11.81 | 5,538,292 |
| 15 Dec 15 |
11.82000 -0.12 |
12.08 | 11.69 | 11.80 | 6,259,287 |
| 14 Dec 15 |
11.94000 +0.46 |
12.03 | 11.27 | 11.31 | 11,455,822 |
| 11 Dec 15 |
11.48000 +0.10 |
11.55 | 11.20 | 11.33 | 4,599,595 |
| 10 Dec 15 |
11.38000 +0.01 |
11.57 | 11.31 | 11.35 | 4,179,543 |
| 09 Dec 15 |
11.37000 -0.17 |
11.62 | 11.28 | 11.50 | 5,336,806 |
| 08 Dec 15 |
11.54000 -0.55 |
11.99 | 11.53 | 11.97 | 7,099,441 |
| 07 Dec 15 |
12.09000 +0.15 |
12.10 | 11.81 | 11.98 | 5,632,063 |
| 04 Dec 15 |
11.94000 -0.23 |
12.26 | 11.80 | 12.17 | 8,820,820 |
| 03 Dec 15 |
12.17000 +0.30 |
12.39 | 11.75 | 11.81 | 9,838,610 |
| 02 Dec 15 |
11.87000 +0.16 |
11.90 | 11.29 | 11.83 | 9,770,968 |
| 01 Dec 15 |
11.71000 -0.31 |
12.14 | 11.58 | 11.95 | 10,361,039 |
| 30 Nov 15 |
12.02000 -0.63 |
12.45 | 11.39 | 12.10 | 19,974,984 |
| 27 Nov 15 |
12.65000 -1.40 |
13.84 | 12.65 | 13.62 | 30,742,564 |
| 26 Nov 15 |
14.05000 +0.86 |
14.51 | 12.96 | 13.23 | 43,016,060 |
| 25 Nov 15 |
13.19000 +0.56 |
13.30 | 12.63 | 12.70 | 14,978,604 |
| 24 Nov 15 |
12.63000 -0.07 |
12.73 | 12.30 | 12.62 | 6,032,989 |
| 23 Nov 15 |
12.70000 +0.28 |
12.76 | 12.36 | 12.42 | 11,757,972 |
| 20 Nov 15 |
12.42000 +0.01 |
12.49 | 12.21 | 12.40 | 9,347,314 |
| 19 Nov 15 |
12.41000 +0.19 |
12.42 | 12.19 | 12.20 | 7,003,212 |
| 18 Nov 15 |
12.22000 -0.53 |
12.80 | 12.00 | 12.73 | 9,749,815 |
| 17 Nov 15 |
12.75000 -0.18 |
13.55 | 12.58 | 13.00 | 14,487,141 |
| 16 Nov 15 |
12.93000 +0.15 |
12.96 | 12.36 | 12.36 | 6,231,253 |
| 13 Nov 15 |
12.78000 -0.84 |
13.48 | 12.70 | 13.36 | 10,954,765 |
| 12 Nov 15 |
13.62000 +0.13 |
13.74 | 13.21 | 13.49 | 14,685,060 |
| 11 Nov 15 |
13.49000 +0.26 |
13.58 | 13.01 | 13.01 | 12,348,890 |
| 10 Nov 15 |
13.23000 +0.16 |
13.38 | 12.50 | 12.76 | 16,147,269 |
| 09 Nov 15 |
13.07000 +0.48 |
13.50 | 12.30 | 12.50 | 17,977,992 |
| 06 Nov 15 |
12.59000 +0.11 |
12.82 | 12.14 | 12.22 | 16,046,264 |
| 05 Nov 15 |
12.48000 +0.34 |
12.79 | 11.90 | 12.08 | 21,363,476 |
| 04 Nov 15 |
12.14000 +0.48 |
12.25 | 11.65 | 11.81 | 13,570,294 |
| 03 Nov 15 |
11.66000 +0.42 |
11.70 | 11.14 | 11.32 | 6,831,830 |
| 02 Nov 15 |
11.24000 -0.27 |
11.75 | 11.06 | 11.26 | 5,773,603 |
| 30 Oct 15 |
11.51000 -0.24 |
11.84 | 11.30 | 11.71 | 6,023,316 |
| 29 Oct 15 |
11.75000 -0.06 |
12.00 | 11.60 | 11.87 | 6,329,378 |
| 28 Oct 15 |
11.81000 -0.76 |
12.37 | 11.70 | 12.32 | 11,890,229 |
| 27 Oct 15 |
12.57000 +0.68 |
12.78 | 11.48 | 11.59 | 19,872,640 |
| 26 Oct 15 |
11.89000 -0.22 |
12.35 | 11.61 | 12.12 | 21,461,856 |
| 23 Oct 15 |
12.11000 +1.10 |
12.11 | 10.94 | 11.05 | 25,630,076 |
| 22 Oct 15 |
11.01000 +0.63 |
11.06 | 10.30 | 10.41 | 10,574,678 |
| 21 Oct 15 |
10.38000 -1.15 |
11.47 | 10.38 | 11.40 | 13,656,227 |
| 20 Oct 15 |
11.53000 +0.11 |
11.55 | 11.00 | 11.40 | 13,691,510 |
| 19 Oct 15 |
11.42000 +0.31 |
11.74 | 11.06 | 11.18 | 13,189,681 |
| 16 Oct 15 |
11.11000 +0.16 |
11.35 | 10.80 | 11.02 | 9,081,494 |
| 15 Oct 15 |
10.95000 +0.31 |
10.97 | 10.53 | 10.60 | 7,673,937 |
| 14 Oct 15 |
10.64000 -0.15 |
11.15 | 10.61 | 10.72 | 8,083,058 |
| 13 Oct 15 |
10.79000 -0.11 |
10.86 | 10.54 | 10.62 | 7,296,787 |
| 12 Oct 15 |
10.90000 +0.61 |
10.97 | 10.17 | 10.28 | 12,318,869 |
| 09 Oct 15 |
10.29000 +0.41 |
10.37 | 9.79 | 9.90 | 9,345,324 |
| 08 Oct 15 |
9.88000 +0.45 |
9.90 | 9.62 | 9.80 | 5,114,358 |
| 30 Sep 15 |
9.43000 +0.08 |
9.55 | 9.35 | 9.44 | 2,302,501 |
| 29 Sep 15 |
9.35000 -0.34 |
9.55 | 9.31 | 9.50 | 3,150,369 |
| 28 Sep 15 |
9.69000 +0.16 |
9.71 | 9.30 | 9.58 | 3,821,770 |
| 25 Sep 15 |
9.53000 -0.66 |
10.07 | 9.41 | 10.04 | 6,970,945 |
| 24 Sep 15 |
10.19000 +0.32 |
10.30 | 9.90 | 9.97 | 7,720,753 |
| 23 Sep 15 |
9.87000 -0.36 |
10.11 | 9.80 | 9.93 | 7,604,028 |
| 22 Sep 15 |
10.23000 +0.13 |
10.52 | 10.00 | 10.40 | 13,684,577 |
| 21 Sep 15 |
10.10000 +0.92 |
10.10 | 9.05 | 9.10 | 7,451,837 |
| 18 Sep 15 |
9.18000 +0.14 |
9.25 | 8.94 | 9.05 | 4,120,917 |
| 17 Sep 15 |
9.04000 -0.40 |
9.68 | 9.02 | 9.39 | 6,869,577 |
| 16 Sep 15 |
9.44000 +0.80 |
9.50 | 8.64 | 8.64 | 5,974,134 |
| 15 Sep 15 |
8.64000 -0.23 |
9.10 | 8.54 | 8.60 | 5,367,494 |
| 14 Sep 15 |
8.87000 -0.98 |
9.95 | 8.87 | 9.88 | 5,738,857 |
| 11 Sep 15 |
9.85000 -0.06 |
10.00 | 9.67 | 9.81 | 4,527,788 |
| 10 Sep 15 |
9.91000 -0.19 |
10.40 | 9.74 | 9.80 | 7,777,426 |
| 09 Sep 15 |
10.10000 +0.58 |
10.12 | 9.43 | 9.50 | 8,172,908 |
| 08 Sep 15 |
9.52000 +0.57 |
9.57 | 8.84 | 8.90 | 5,525,738 |
| 07 Sep 15 |
8.95000 +0.27 |
9.25 | 8.90 | 8.90 | 4,552,766 |
| 02 Sep 15 |
8.68000 -0.32 |
9.42 | 8.51 | 8.75 | 5,672,366 |
| 01 Sep 15 |
9.00000 -1.00 |
9.90 | 9.00 | 9.90 | 5,495,938 |
| 31 Aug 15 |
10.00000 -0.69 |
10.54 | 9.98 | 10.44 | 6,116,852 |
| 28 Aug 15 |
10.69000 +0.62 |
10.79 | 9.95 | 10.21 | 10,546,579 |
| 27 Aug 15 |
10.07000 +0.69 |
10.18 | 9.31 | 9.61 | 7,142,744 |
| 26 Aug 15 |
9.38000 -0.18 |
10.13 | 8.84 | 9.68 | 7,933,600 |
| 25 Aug 15 |
9.56000 -1.06 |
10.05 | 9.56 | 9.60 | 5,866,022 |
| 24 Aug 15 |
10.62000 -1.18 |
11.40 | 10.62 | 11.35 | 5,549,902 |
| 21 Aug 15 |
11.80000 -0.84 |
12.69 | 11.78 | 12.38 | 7,018,544 |
| 20 Aug 15 |
12.64000 -0.88 |
13.51 | 12.60 | 13.16 | 7,801,862 |
| 19 Aug 15 |
13.52000 +0.24 |
13.73 | 12.02 | 12.50 | 11,577,510 |
| 18 Aug 15 |
13.28000 -1.48 |
15.00 | 13.28 | 14.80 | 12,282,502 |
| 17 Aug 15 |
14.76000 -0.08 |
14.84 | 14.20 | 14.57 | 13,746,597 |
| 14 Aug 15 |
14.84000 -0.28 |
15.40 | 14.77 | 14.99 | 16,619,988 |
| 13 Aug 15 |
15.12000 -0.19 |
15.20 | 14.50 | 14.99 | 18,696,204 |
| 12 Aug 15 |
15.31000 +1.06 |
15.56 | 13.81 | 14.00 | 22,936,330 |
| 11 Aug 15 |
14.25000 +0.06 |
14.50 | 13.86 | 14.21 | 16,299,828 |
| 10 Aug 15 |
14.19000 +0.85 |
14.25 | 13.40 | 13.50 | 13,303,417 |
| 07 Aug 15 |
13.34000 +0.47 |
13.39 | 12.87 | 12.87 | 11,335,234 |
| 06 Aug 15 |
12.87000 +0.06 |
13.30 | 12.20 | 12.48 | 9,580,013 |
| 05 Aug 15 |
12.81000 -0.20 |
13.29 | 12.65 | 12.85 | 10,558,055 |
| 04 Aug 15 |
13.01000 +1.06 |
13.05 | 11.91 | 11.96 | 10,527,457 |
| 03 Aug 15 |
11.95000 -0.56 |
12.46 | 11.30 | 12.10 | 9,097,352 |
| 31 Jul 15 |
12.51000 -0.43 |
13.21 | 12.20 | 12.60 | 8,322,221 |
| 30 Jul 15 |
12.94000 -0.46 |
13.81 | 12.82 | 13.06 | 12,054,077 |
| 29 Jul 15 |
13.40000 +1.06 |
13.54 | 12.13 | 12.99 | 10,649,892 |
| 28 Jul 15 |
12.34000 -1.16 |
13.52 | 12.16 | 12.17 | 13,183,929 |
| 27 Jul 15 |
13.50000 -1.50 |
14.99 | 13.50 | 14.50 | 14,045,390 |
| 24 Jul 15 |
15.00000 -0.01 |
16.23 | 14.69 | 14.88 | 23,458,752 |
| 23 Jul 15 |
15.01000 +1.02 |
15.38 | 13.85 | 14.01 | 17,967,280 |
| 22 Jul 15 |
13.99000 -0.09 |
14.23 | 13.50 | 14.04 | 12,476,311 |
| 21 Jul 15 |
14.08000 +0.31 |
14.23 | 13.32 | 13.55 | 12,806,809 |
| 20 Jul 15 |
13.77000 +0.18 |
14.10 | 13.28 | 13.40 | 14,092,833 |
| 17 Jul 15 |
13.59000 +0.99 |
13.66 | 12.64 | 12.75 | 10,528,264 |
| 16 Jul 15 |
12.60000 +0.01 |
13.19 | 11.50 | 11.50 | 10,706,735 |
| 15 Jul 15 |
12.59000 -1.40 |
13.65 | 12.59 | 13.38 | 9,504,922 |
| 14 Jul 15 |
13.99000 +0.32 |
14.87 | 13.30 | 13.81 | 21,532,060 |
| 13 Jul 15 |
13.67000 +1.24 |
13.67 | 12.80 | 13.30 | 14,935,012 |
| 10 Jul 15 |
12.43000 +1.13 |
12.43 | 11.45 | 11.86 | 9,292,808 |
| 09 Jul 15 |
11.30000 +1.03 |
11.30 | 9.24 | 9.24 | 12,501,093 |
| 08 Jul 15 |
10.27000 -1.14 |
10.27 | 10.27 | 10.27 | 1,441,000 |
| 07 Jul 15 |
11.41000 -1.27 |
12.49 | 11.41 | 12.33 | 9,130,797 |
| 06 Jul 15 |
12.68000 -0.25 |
14.22 | 11.88 | 14.22 | 12,419,861 |
| 03 Jul 15 |
12.93000 -1.44 |
14.60 | 12.93 | 13.85 | 9,791,635 |
| 02 Jul 15 |
14.37000 -1.57 |
16.17 | 14.36 | 16.09 | 10,146,521 |
| 01 Jul 15 |
15.94000 -1.45 |
17.65 | 15.81 | 17.01 | 10,419,732 |
| 30 Jun 15 |
17.39000 +1.17 |
17.45 | 14.65 | 16.27 | 12,151,279 |
| 29 Jun 15 |
16.22000 -1.72 |
18.79 | 16.15 | 18.58 | 12,334,884 |
| 26 Jun 15 |
17.94000 -1.99 |
19.21 | 17.94 | 19.21 | 10,128,021 |
| 25 Jun 15 |
19.93000 -1.79 |
21.74 | 19.56 | 21.73 | 12,602,432 |
| 24 Jun 15 |
21.72000 +1.47 |
22.00 | 20.30 | 20.51 | 15,168,859 |
| 23 Jun 15 |
20.25000 +1.09 |
20.30 | 17.78 | 19.11 | 10,347,435 |
| 19 Jun 15 |
19.16000 -2.10 |
21.18 | 19.13 | 20.53 | 9,487,135 |
| 18 Jun 15 |
21.26000 -1.44 |
22.68 | 21.19 | 22.58 | 8,697,902 |
| 17 Jun 15 |
22.70000 +0.45 |
22.73 | 21.05 | 22.24 | 9,694,317 |
| 16 Jun 15 |
22.25000 -1.92 |
23.75 | 22.00 | 23.70 | 12,393,969 |
| 15 Jun 15 |
24.17000 -1.11 |
25.09 | 24.06 | 25.07 | 13,500,327 |
| 12 Jun 15 |
25.28000 +0.31 |
26.40 | 24.98 | 24.98 | 17,558,482 |
| 11 Jun 15 |
24.97000 -0.57 |
25.45 | 24.50 | 25.39 | 13,695,381 |
| 10 Jun 15 |
25.54000 -0.74 |
26.42 | 25.00 | 25.95 | 21,831,152 |
| 09 Jun 15 |
26.28000 +2.39 |
26.28 | 23.51 | 23.85 | 27,415,988 |
| 08 Jun 15 |
23.89000 -0.34 |
24.68 | 23.34 | 24.49 | 14,699,638 |
| 05 Jun 15 |
24.23000 +0.04 |
24.98 | 23.63 | 24.74 | 18,445,324 |
| 04 Jun 15 |
24.19000 -1.73 |
25.75 | 23.33 | 25.70 | 20,667,156 |
| 03 Jun 15 |
25.92000 -0.05 |
26.60 | 25.25 | 25.90 | 18,344,408 |
| 02 Jun 15 |
25.97000 -1.38 |
27.34 | 25.36 | 26.87 | 26,643,398 |
| 01 Jun 15 |
27.35000 +0.24 |
28.45 | 25.01 | 26.62 | 35,925,420 |
| 29 May 15 |
27.11000 -0.28 |
28.97 | 24.65 | 25.88 | 43,219,228 |
| 28 May 15 |
27.39000 +2.25 |
27.65 | 25.20 | 26.90 | 40,057,260 |
| 27 May 15 |
25.14000 +2.29 |
25.14 | 21.81 | 23.09 | 32,372,172 |
| 26 May 15 |
22.85000 +1.30 |
22.98 | 21.11 | 21.88 | 28,240,824 |
| 25 May 15 |
21.55000 +1.56 |
21.80 | 20.05 | 20.05 | 30,620,452 |
| 22 May 15 |
19.99000 +0.72 |
20.30 | 18.90 | 19.65 | 28,798,932 |
| 21 May 15 |
19.27000 +0.58 |
19.30 | 18.31 | 18.71 | 19,786,704 |
| 20 May 15 |
18.69000 -0.23 |
19.40 | 18.50 | 18.88 | 19,919,060 |
| 19 May 15 |
18.92000 +0.01 |
19.80 | 18.60 | 19.18 | 27,815,202 |
| 18 May 15 |
18.91000 +1.16 |
19.01 | 17.78 | 17.78 | 28,950,884 |
| 15 May 15 |
17.75000 -0.37 |
18.19 | 17.39 | 18.13 | 15,517,278 |
| 14 May 15 |
18.12000 +1.41 |
18.34 | 16.77 | 16.80 | 20,890,960 |
| 13 May 15 |
16.71000 -0.51 |
17.22 | 16.69 | 17.16 | 13,354,607 |
| 12 May 15 |
17.22000 +0.13 |
17.30 | 16.87 | 17.14 | 9,174,860 |
| 11 May 15 |
17.09000 +0.71 |
17.09 | 16.42 | 16.56 | 8,060,245 |
| 08 May 15 |
16.38000 +0.38 |
16.44 | 15.99 | 16.17 | 5,956,236 |
| 07 May 15 |
16.00000 -0.50 |
16.66 | 15.96 | 16.46 | 5,582,303 |
| 06 May 15 |
16.50000 -0.31 |
17.10 | 16.36 | 16.80 | 5,142,750 |
| 05 May 15 |
16.81000 -0.81 |
17.89 | 16.69 | 17.68 | 6,457,376 |
| 04 May 15 |
17.62000 -0.24 |
17.95 | 17.50 | 17.89 | 6,266,351 |
| 30 Apr 15 |
17.86000 -0.38 |
18.36 | 17.85 | 18.29 | 8,121,679 |
| 29 Apr 15 |
18.24000 +0.10 |
18.42 | 17.83 | 17.90 | 7,505,675 |
| 28 Apr 15 |
18.14000 -0.78 |
18.95 | 18.06 | 18.80 | 12,348,544 |
| 27 Apr 15 |
18.92000 +0.56 |
19.10 | 18.34 | 18.45 | 16,826,564 |
| 24 Apr 15 |
18.36000 -0.56 |
18.95 | 18.25 | 18.60 | 11,788,627 |
| 23 Apr 15 |
18.92000 +0.49 |
19.19 | 18.25 | 18.60 | 19,475,036 |
| 22 Apr 15 |
18.43000 +0.53 |
18.69 | 17.82 | 17.99 | 16,517,254 |
| 21 Apr 15 |
17.90000 +0.47 |
17.97 | 17.22 | 17.35 | 11,368,923 |
| 20 Apr 15 |
17.43000 -0.92 |
18.29 | 17.42 | 18.15 | 15,531,119 |
| 17 Apr 15 |
18.35000 +0.17 |
18.50 | 18.00 | 18.26 | 16,411,606 |
| 16 Apr 15 |
18.18000 -0.34 |
18.59 | 17.41 | 18.03 | 9,986,013 |
| 15 Apr 15 |
18.52000 +0.28 |
20.06 | 18.30 | 20.06 | 16,844,876 |
| 14 Apr 15 |
18.24000 -0.43 |
18.59 | 18.08 | 18.59 | 11,455,632 |
| 13 Apr 15 |
18.67000 +1.19 |
18.68 | 17.30 | 17.55 | 19,877,608 |
| 10 Apr 15 |
17.48000 +0.23 |
17.60 | 17.01 | 17.25 | 7,820,978 |
| 09 Apr 15 |
17.25000 -0.50 |
17.64 | 16.45 | 17.64 | 12,497,794 |
| 08 Apr 15 |
17.75000 -0.44 |
18.31 | 17.54 | 18.19 | 12,224,455 |
| 07 Apr 15 |
18.19000 +0.16 |
18.29 | 17.65 | 18.00 | 15,498,513 |
| 03 Apr 15 |
18.03000 +0.40 |
18.48 | 17.68 | 17.70 | 21,187,512 |
| 02 Apr 15 |
17.63000 +0.35 |
17.77 | 17.11 | 17.31 | 12,213,421 |
| 01 Apr 15 |
17.28000 +0.25 |
17.35 | 16.89 | 16.95 | 12,226,058 |
| 31 Mar 15 |
17.03000 -0.13 |
17.34 | 16.91 | 17.20 | 11,625,365 |
| 30 Mar 15 |
17.16000 -0.18 |
17.44 | 17.00 | 17.35 | 9,496,133 |
| 27 Mar 15 |
17.34000 +0.24 |
17.36 | 17.06 | 17.14 | 9,730,346 |
| 26 Mar 15 |
17.10000 -0.04 |
17.41 | 16.81 | 17.15 | 10,537,372 |
| 25 Mar 15 |
17.14000 -0.12 |
17.38 | 16.90 | 17.28 | 11,868,111 |
| 24 Mar 15 |
17.26000 +0.70 |
17.39 | 16.29 | 16.56 | 20,032,296 |
| 23 Mar 15 |
16.56000 +0.18 |
16.79 | 16.35 | 16.50 | 10,582,772 |
| 20 Mar 15 |
16.38000 -0.25 |
16.64 | 16.15 | 16.64 | 10,567,008 |
| 19 Mar 15 |
16.63000 -0.15 |
17.53 | 16.45 | 17.49 | 17,599,212 |
| 18 Mar 15 |
16.78000 +0.54 |
16.97 | 16.24 | 16.25 | 14,402,122 |
| 17 Mar 15 |
16.24000 +0.06 |
16.35 | 16.06 | 16.21 | 12,015,915 |
| 16 Mar 15 |
16.18000 +0.19 |
16.24 | 15.73 | 15.84 | 14,441,266 |
| 13 Mar 15 |
15.99000 +1.03 |
16.46 | 14.86 | 14.98 | 24,455,184 |
| 12 Mar 15 |
14.96000 +0.21 |
15.02 | 14.75 | 14.75 | 4,617,016 |
| 11 Mar 15 |
14.75000 -0.45 |
15.18 | 14.71 | 15.18 | 5,989,334 |
| 10 Mar 15 |
15.20000 -0.13 |
15.40 | 15.12 | 15.35 | 5,381,600 |
| 09 Mar 15 |
15.33000 -0.13 |
15.43 | 15.01 | 15.30 | 7,132,649 |
| 06 Mar 15 |
15.46000 +0.67 |
15.86 | 14.76 | 14.82 | 14,269,477 |
| 05 Mar 15 |
14.79000 -0.05 |
14.93 | 14.68 | 14.81 | 4,163,981 |
| 04 Mar 15 |
14.84000 +0.16 |
14.89 | 14.62 | 14.68 | 5,213,545 |
| 03 Mar 15 |
14.68000 -0.19 |
14.86 | 14.66 | 14.78 | 4,591,234 |
| 02 Mar 15 |
14.87000 +0.21 |
14.95 | 14.49 | 14.64 | 4,840,474 |
| 27 Feb 15 |
14.66000 +0.01 |
14.73 | 14.53 | 14.60 | 3,255,439 |
| 26 Feb 15 |
14.65000 +0.26 |
14.65 | 14.35 | 14.49 | 2,858,194 |
| 25 Feb 15 |
14.39000 -0.19 |
14.60 | 14.36 | 14.60 | 2,317,372 |
| 17 Feb 15 |
14.58000 +0.04 |
14.66 | 14.52 | 14.65 | 2,653,488 |
| 16 Feb 15 |
14.54000 +0.08 |
14.60 | 14.36 | 14.46 | 2,680,038 |
| 13 Feb 15 |
14.46000 +0.17 |
14.54 | 14.35 | 14.39 | 3,182,860 |
| 12 Feb 15 |
14.29000 +0.04 |
14.36 | 14.20 | 14.31 | 2,325,970 |
| 11 Feb 15 |
14.25000 +0.15 |
14.37 | 14.16 | 14.16 | 2,416,859 |
| 10 Feb 15 |
14.10000 -0.01 |
14.15 | 14.03 | 14.11 | 2,526,958 |
| 09 Feb 15 |
14.11000 -0.06 |
14.15 | 13.88 | 14.15 | 2,643,061 |
| 06 Feb 15 |
14.17000 -0.44 |
14.60 | 14.14 | 14.52 | 4,166,564 |
| 05 Feb 15 |
14.61000 -0.27 |
15.09 | 14.56 | 15.01 | 4,482,290 |
| 04 Feb 15 |
14.88000 -0.12 |
15.13 | 14.83 | 14.83 | 2,964,552 |
| 03 Feb 15 |
15.00000 +0.19 |
15.07 | 14.85 | 14.85 | 2,773,120 |
| 02 Feb 15 |
14.81000 -0.19 |
14.90 | 14.66 | 14.80 | 2,839,710 |
| 30 Jan 15 |
15.00000 -0.31 |
15.49 | 15.00 | 15.43 | 3,822,409 |
| 29 Jan 15 |
15.31000 -0.02 |
15.45 | 15.16 | 15.25 | 3,956,153 |
| 28 Jan 15 |
15.33000 -0.06 |
15.47 | 15.20 | 15.30 | 4,121,389 |
| 27 Jan 15 |
15.39000 -0.27 |
15.65 | 15.18 | 15.62 | 7,410,221 |
| 26 Jan 15 |
15.66000 +0.04 |
15.79 | 15.41 | 15.54 | 5,298,304 |
| 23 Jan 15 |
15.62000 -0.55 |
16.15 | 15.50 | 16.15 | 11,125,044 |
| 22 Jan 15 |
16.17000 +0.61 |
16.39 | 15.42 | 15.46 | 15,918,230 |
| 21 Jan 15 |
15.56000 +0.21 |
15.65 | 15.15 | 15.50 | 11,831,353 |
| 20 Jan 15 |
15.35000 +0.83 |
15.38 | 14.35 | 14.35 | 10,417,061 |
| 19 Jan 15 |
14.52000 -0.44 |
15.42 | 14.01 | 14.75 | 7,999,269 |
| 16 Jan 15 |
14.96000 +0.19 |
15.25 | 14.73 | 14.77 | 5,576,150 |
| 15 Jan 15 |
14.77000 +0.11 |
14.90 | 14.56 | 14.56 | 4,171,006 |
| 14 Jan 15 |
14.66000 -0.24 |
15.27 | 14.55 | 14.77 | 4,534,155 |
| 13 Jan 15 |
14.90000 +0.25 |
15.33 | 14.41 | 14.50 | 6,118,513 |
| 12 Jan 15 |
14.65000 -0.88 |
15.29 | 14.58 | 15.29 | 7,375,139 |
| 09 Jan 15 |
15.53000 -0.66 |
15.90 | 15.43 | 15.90 | 10,288,030 |
| 08 Jan 15 |
16.19000 +0.23 |
16.98 | 15.61 | 15.77 | 17,726,256 |
| 07 Jan 15 |
15.96000 -0.44 |
16.21 | 15.57 | 16.18 | 10,789,321 |
| 06 Jan 15 |
16.40000 +0.71 |
16.83 | 15.75 | 16.00 | 27,008,554 |
| 05 Jan 15 |
15.69000 +1.43 |
15.69 | 14.10 | 14.23 | 15,836,953 |
| 31 Dec 14 |
14.26000 -0.01 |
14.32 | 13.93 | 14.27 | 5,626,251 |
| 30 Dec 14 |
14.27000 -0.01 |
14.68 | 14.11 | 14.35 | 4,925,603 |
| 29 Dec 14 |
14.28000 -0.40 |
14.60 | 14.18 | 14.60 | 5,856,509 |
| 26 Dec 14 |
14.68000 -0.27 |
14.97 | 14.60 | 14.76 | 6,629,956 |
| 25 Dec 14 |
14.95000 -0.01 |
15.51 | 14.60 | 15.50 | 9,756,040 |
| 24 Dec 14 |
14.96000 +0.38 |
14.98 | 14.45 | 14.67 | 9,614,608 |
| 23 Dec 14 |
14.58000 +0.69 |
15.15 | 13.58 | 13.80 | 12,684,623 |
| 22 Dec 14 |
13.89000 -1.53 |
15.29 | 13.88 | 15.29 | 14,003,243 |
| 19 Dec 14 |
15.42000 -1.21 |
16.57 | 15.02 | 16.30 | 13,028,525 |
| 18 Dec 14 |
16.63000 -0.39 |
17.38 | 16.60 | 16.88 | 9,500,400 |
| 17 Dec 14 |
17.02000 -0.79 |
17.61 | 16.81 | 17.61 | 12,351,199 |
| 16 Dec 14 |
17.81000 +0.40 |
17.99 | 17.30 | 17.30 | 13,740,017 |
| 15 Dec 14 |
17.41000 -0.19 |
17.59 | 17.02 | 17.57 | 8,182,683 |
| 12 Dec 14 |
17.60000 -0.50 |
18.20 | 17.46 | 17.85 | 13,066,439 |
| 11 Dec 14 |
18.10000 +0.71 |
18.49 | 16.80 | 17.07 | 20,011,600 |
| 10 Dec 14 |
17.39000 +0.27 |
17.72 | 16.01 | 16.80 | 18,785,668 |
| 09 Dec 14 |
17.12000 -1.90 |
18.85 | 17.12 | 18.85 | 28,593,708 |
| 08 Dec 14 |
19.02000 -0.50 |
19.50 | 18.78 | 19.01 | 21,471,828 |
| 05 Dec 14 |
19.52000 -1.99 |
20.98 | 19.36 | 20.98 | 33,477,556 |
| 04 Dec 14 |
21.51000 +0.08 |
22.50 | 20.70 | 20.96 | 37,790,080 |
| 03 Dec 14 |
21.43000 -1.11 |
24.19 | 21.00 | 23.60 | 54,732,216 |
| 02 Dec 14 |
22.54000 +2.05 |
22.54 | 21.00 | 21.00 | 33,582,900 |
| 01 Dec 14 |
20.49000 +1.86 |
20.49 | 18.32 | 18.75 | 46,384,040 |
| 28 Nov 14 |
18.63000 -0.37 |
19.09 | 18.50 | 18.90 | 16,556,596 |
| 27 Nov 14 |
19.00000 -0.20 |
19.49 | 18.80 | 19.31 | 17,930,828 |
| 26 Nov 14 |
19.20000 +0.06 |
19.35 | 18.78 | 19.15 | 17,938,166 |
| 25 Nov 14 |
19.14000 -0.85 |
19.80 | 18.52 | 19.63 | 31,665,840 |
| 24 Nov 14 |
19.99000 -0.17 |
20.37 | 19.32 | 19.88 | 34,687,576 |
| 21 Nov 14 |
20.16000 -0.45 |
21.68 | 20.00 | 20.10 | 56,192,280 |
| 20 Nov 14 |
20.61000 +1.87 |
20.61 | 18.02 | 18.04 | 63,110,336 |
| 19 Nov 14 |
18.74000 -0.33 |
20.15 | 17.30 | 18.06 | 38,744,408 |
| 18 Nov 14 |
19.07000 +0.06 |
20.85 | 18.51 | 19.40 | 67,416,368 |
| 17 Nov 14 |
19.01000 +1.73 |
19.01 | 17.81 | 19.00 | 59,749,520 |
| 14 Nov 14 |
17.28000 +1.57 |
17.28 | 17.28 | 17.28 | 2,928,970 |
| 13 Nov 14 |
15.71000 +1.43 |
15.71 | 15.71 | 15.71 | 419,900 |
| 12 Nov 14 |
14.28000 +1.30 |
14.28 | 14.28 | 14.28 | 438,550 |
| 11 Nov 14 |
12.98000 +1.18 |
12.98 | 12.98 | 12.98 | 292,400 |
| 10 Nov 14 |
11.80000 +1.07 |
11.80 | 11.80 | 11.80 | 151,700 |
| 07 Nov 14 |
10.73000 +0.98 |
10.73 | 10.73 | 10.73 | 57,500 |
| 06 Nov 14 |
9.75000 +0.89 |
9.75 | 9.75 | 9.75 | 59,100 |
| 05 Nov 14 |
8.86000 +0.00 |
8.86 | 7.38 | 7.38 | 134,600 |
Shaanxi Black Cat Carbon Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.21000 -0.10 |
3.29 | 3.15 | 3.28 | 53,279,176 |
| 19 Oct 26 |
3.31000 -0.10 |
3.44 | 3.26 | 3.38 | 43,566,608 |
| 16 Oct 26 |
3.41000 -0.04 |
3.47 | 3.38 | 3.38 | 47,157,676 |
| 15 Oct 26 |
3.45000 -0.29 |
3.62 | 3.41 | 3.62 | 97,389,392 |
| 14 Oct 26 |
3.74000 +0.08 |
3.90 | 3.61 | 3.65 | 107,690,200 |
| 13 Oct 26 |
3.66000 +0.06 |
3.73 | 3.51 | 3.59 | 83,875,792 |
| 12 Oct 26 |
3.60000 -0.24 |
3.89 | 3.58 | 3.80 | 82,972,472 |
| 09 Oct 26 |
3.84000 +0.01 |
3.87 | 3.71 | 3.84 | 102,553,464 |
| 08 Oct 26 |
3.83000 +0.25 |
3.91 | 3.62 | 3.64 | 140,922,400 |
| 30 Sep 26 |
3.58000 +0.00 |
3.63 | 3.54 | 3.57 | 43,188,328 |
| 29 Sep 26 |
3.58000 +0.07 |
3.71 | 3.46 | 3.50 | 70,491,064 |
| 28 Sep 26 |
3.51000 -0.04 |
3.60 | 3.35 | 3.47 | 61,719,152 |
| 24 Sep 26 |
3.55000 +0.05 |
3.68 | 3.45 | 3.50 | 69,171,328 |
| 23 Sep 26 |
3.50000 -0.25 |
3.74 | 3.48 | 3.74 | 94,500,528 |
| 22 Sep 26 |
3.75000 +0.11 |
3.87 | 3.54 | 3.59 | 103,611,336 |
| 21 Sep 26 |
3.64000 +0.02 |
3.65 | 3.52 | 3.58 | 60,395,560 |
| 18 Sep 26 |
3.62000 -0.07 |
3.68 | 3.51 | 3.54 | 74,461,504 |
| 17 Sep 26 |
3.69000 +0.06 |
3.74 | 3.48 | 3.63 | 98,073,256 |
| 16 Sep 26 |
3.63000 -0.07 |
3.68 | 3.54 | 3.62 | 87,116,224 |
| 15 Sep 26 |
3.70000 -0.02 |
4.02 | 3.69 | 3.74 | 107,162,576 |
| 14 Sep 26 |
3.72000 -0.05 |
3.84 | 3.70 | 3.76 | 60,148,112 |
| 11 Sep 26 |
3.77000 -0.19 |
4.02 | 3.74 | 3.97 | 89,198,480 |
| 10 Sep 26 |
3.96000 -0.12 |
4.20 | 3.93 | 4.03 | 126,269,416 |
| 09 Sep 26 |
4.08000 +0.18 |
4.13 | 3.83 | 3.88 | 152,509,120 |
| 08 Sep 26 |
3.90000 +0.28 |
3.91 | 3.60 | 3.61 | 121,756,720 |
| 07 Sep 26 |
3.62000 -0.05 |
3.65 | 3.56 | 3.60 | 56,098,872 |
| 04 Sep 26 |
3.67000 -0.10 |
3.72 | 3.52 | 3.61 | 101,107,680 |
| 03 Sep 26 |
3.77000 +0.06 |
4.08 | 3.67 | 3.70 | 141,369,824 |
| 02 Sep 26 |
3.71000 -0.17 |
4.05 | 3.69 | 4.00 | 103,516,536 |
| 01 Sep 26 |
3.88000 +0.00 |
4.00 | 3.80 | 3.83 | 101,971,272 |
| 31 Aug 26 |
3.88000 +0.06 |
3.93 | 3.75 | 3.88 | 93,775,440 |
| 28 Aug 26 |
3.82000 +0.11 |
3.84 | 3.71 | 3.75 | 76,536,240 |
| 27 Aug 26 |
3.71000 +0.12 |
3.75 | 3.57 | 3.57 | 99,088,368 |
| 26 Aug 26 |
3.59000 +0.00 |
3.75 | 3.50 | 3.55 | 76,408,768 |
| 25 Aug 26 |
3.59000 -0.09 |
3.72 | 3.56 | 3.65 | 100,569,464 |
| 24 Aug 26 |
3.68000 +0.12 |
3.78 | 3.60 | 3.61 | 132,435,440 |
| 21 Aug 26 |
3.56000 -0.04 |
3.60 | 3.45 | 3.57 | 94,499,888 |
| 20 Aug 26 |
3.60000 -0.11 |
3.77 | 3.54 | 3.63 | 171,989,984 |
| 19 Aug 26 |
3.71000 +0.34 |
3.71 | 3.39 | 3.40 | 156,893,184 |
| 18 Aug 26 |
3.37000 +0.01 |
3.45 | 3.35 | 3.37 | 42,020,956 |
| 17 Aug 26 |
3.36000 -0.01 |
3.38 | 3.31 | 3.34 | 25,799,732 |
| 14 Aug 26 |
3.37000 -0.01 |
3.39 | 3.29 | 3.37 | 37,174,764 |
| 13 Aug 26 |
3.38000 -0.10 |
3.48 | 3.37 | 3.47 | 46,568,304 |
| 12 Aug 26 |
3.48000 +0.00 |
3.50 | 3.43 | 3.45 | 56,264,448 |
| 11 Aug 26 |
3.48000 +0.05 |
3.55 | 3.37 | 3.52 | 70,812,576 |
| 10 Aug 26 |
3.43000 +0.09 |
3.43 | 3.29 | 3.35 | 74,090,864 |
| 07 Aug 26 |
3.34000 -0.24 |
3.48 | 3.24 | 3.48 | 116,751,424 |
| 06 Aug 26 |
3.58000 +0.24 |
3.66 | 3.31 | 3.35 | 112,495,344 |
| 05 Aug 26 |
3.34000 +0.01 |
3.37 | 3.28 | 3.31 | 28,312,634 |
| 04 Aug 26 |
3.33000 +0.04 |
3.35 | 3.26 | 3.32 | 28,954,944 |
| 03 Aug 26 |
3.29000 +0.04 |
3.31 | 3.22 | 3.23 | 28,170,616 |
| 31 Jul 26 |
3.25000 +0.03 |
3.25 | 3.17 | 3.17 | 31,319,648 |
| 30 Jul 26 |
3.22000 -0.01 |
3.31 | 3.19 | 3.24 | 41,667,748 |
| 29 Jul 26 |
3.23000 +0.04 |
3.27 | 3.18 | 3.18 | 32,214,400 |
| 28 Jul 26 |
3.19000 +0.00 |
3.22 | 3.13 | 3.16 | 23,680,920 |
| 27 Jul 26 |
3.19000 +0.09 |
3.20 | 3.05 | 3.05 | 33,569,984 |
| 24 Jul 26 |
3.10000 -0.13 |
3.26 | 3.10 | 3.21 | 44,065,864 |
| 23 Jul 26 |
3.23000 +0.06 |
3.24 | 3.13 | 3.14 | 50,878,104 |
| 22 Jul 26 |
3.17000 +0.13 |
3.17 | 3.01 | 3.04 | 62,036,648 |
| 21 Jul 26 |
3.04000 -0.12 |
3.13 | 2.99 | 3.10 | 56,958,440 |
| 20 Jul 26 |
3.16000 +0.17 |
3.20 | 2.99 | 3.00 | 61,496,484 |
| 17 Jul 26 |
2.99000 -0.09 |
3.17 | 2.98 | 3.07 | 39,553,604 |
| 16 Jul 26 |
3.08000 -0.04 |
3.14 | 3.03 | 3.10 | 35,824,292 |
| 15 Jul 26 |
3.12000 +0.03 |
3.21 | 2.98 | 3.00 | 61,587,268 |
| 14 Jul 26 |
3.09000 +0.14 |
3.18 | 2.95 | 2.96 | 55,465,280 |
| 13 Jul 26 |
2.95000 -0.09 |
3.09 | 2.91 | 3.05 | 33,522,590 |
| 10 Jul 26 |
3.04000 +0.13 |
3.10 | 2.83 | 2.88 | 59,496,196 |
| 09 Jul 26 |
2.91000 +0.01 |
2.97 | 2.85 | 2.88 | 25,959,544 |
| 08 Jul 26 |
2.90000 +0.00 |
2.99 | 2.89 | 2.90 | 28,194,668 |
| 07 Jul 26 |
2.90000 -0.14 |
3.06 | 2.88 | 3.05 | 30,158,760 |
| 06 Jul 26 |
3.04000 +0.03 |
3.04 | 2.97 | 3.00 | 30,265,830 |
| 03 Jul 26 |
3.01000 +0.03 |
3.03 | 2.96 | 3.01 | 24,944,288 |
| 02 Jul 26 |
2.98000 -0.02 |
3.07 | 2.96 | 2.96 | 28,003,680 |
| 01 Jul 26 |
3.00000 +0.09 |
3.04 | 2.84 | 2.90 | 39,921,872 |
| 30 Jun 26 |
2.91000 -0.04 |
2.97 | 2.86 | 2.92 | 23,319,228 |
| 29 Jun 26 |
2.95000 +0.05 |
2.96 | 2.84 | 2.91 | 23,749,324 |
| 26 Jun 26 |
2.90000 -0.06 |
2.96 | 2.87 | 2.95 | 28,040,300 |
| 25 Jun 26 |
2.96000 +0.00 |
2.99 | 2.88 | 2.96 | 29,917,018 |
| 24 Jun 26 |
2.96000 -0.19 |
3.15 | 2.94 | 3.15 | 45,667,732 |
| 23 Jun 26 |
3.15000 +0.01 |
3.24 | 3.09 | 3.12 | 37,680,856 |
| 22 Jun 26 |
3.14000 +0.05 |
3.14 | 3.03 | 3.10 | 40,263,688 |
| 18 Jun 26 |
3.09000 -0.09 |
3.20 | 3.09 | 3.19 | 32,694,308 |
| 17 Jun 26 |
3.18000 -0.11 |
3.28 | 3.16 | 3.27 | 44,527,272 |
| 16 Jun 26 |
3.29000 -0.09 |
3.41 | 3.22 | 3.40 | 54,759,136 |
| 15 Jun 26 |
3.38000 -0.04 |
3.46 | 3.33 | 3.36 | 40,336,232 |
| 12 Jun 26 |
3.42000 +0.00 |
3.51 | 3.30 | 3.35 | 53,881,872 |
| 11 Jun 26 |
3.42000 +0.03 |
3.57 | 3.40 | 3.40 | 46,896,192 |
| 10 Jun 26 |
3.39000 -0.25 |
3.62 | 3.37 | 3.61 | 71,659,248 |
| 09 Jun 26 |
3.64000 -0.24 |
3.80 | 3.57 | 3.75 | 84,886,376 |
| 08 Jun 26 |
3.88000 -0.17 |
4.11 | 3.82 | 3.89 | 79,992,544 |
| 05 Jun 26 |
4.05000 -0.20 |
4.27 | 4.01 | 4.10 | 122,728,640 |
| 04 Jun 26 |
4.25000 +0.25 |
4.40 | 3.89 | 3.96 | 189,065,056 |
| 03 Jun 26 |
4.00000 +0.10 |
4.09 | 3.61 | 3.82 | 122,903,672 |
| 02 Jun 26 |
3.90000 +0.10 |
4.10 | 3.71 | 3.82 | 129,657,640 |
| 01 Jun 26 |
3.80000 +0.20 |
3.81 | 3.54 | 3.59 | 83,471,368 |
| 29 May 26 |
3.60000 +0.00 |
3.68 | 3.55 | 3.60 | 47,245,660 |
| 28 May 26 |
3.60000 +0.12 |
3.63 | 3.46 | 3.48 | 57,336,556 |
| 27 May 26 |
3.48000 -0.06 |
3.57 | 3.41 | 3.52 | 45,816,696 |
| 26 May 26 |
3.54000 -0.09 |
3.64 | 3.49 | 3.57 | 48,286,400 |
| 25 May 26 |
3.63000 +0.09 |
3.85 | 3.58 | 3.80 | 64,880,084 |
| 22 May 26 |
3.54000 +0.05 |
3.56 | 3.45 | 3.47 | 32,581,332 |
| 21 May 26 |
3.49000 -0.17 |
3.66 | 3.47 | 3.61 | 45,223,260 |
| 20 May 26 |
3.66000 -0.12 |
3.77 | 3.63 | 3.76 | 38,240,128 |
| 19 May 26 |
3.78000 -0.01 |
3.79 | 3.72 | 3.76 | 28,828,680 |
| 18 May 26 |
3.79000 +0.04 |
3.81 | 3.68 | 3.78 | 37,248,244 |
| 15 May 26 |
3.75000 -0.01 |
3.82 | 3.70 | 3.77 | 40,824,720 |
| 14 May 26 |
3.76000 -0.07 |
3.86 | 3.76 | 3.81 | 39,333,188 |
| 13 May 26 |
3.83000 +0.03 |
3.87 | 3.76 | 3.79 | 36,342,328 |
| 12 May 26 |
3.80000 -0.10 |
3.93 | 3.78 | 3.89 | 51,706,688 |
| 11 May 26 |
3.90000 -0.04 |
3.98 | 3.87 | 3.92 | 50,291,008 |
| 08 May 26 |
3.94000 +0.02 |
4.00 | 3.88 | 3.93 | 50,957,584 |
| 07 May 26 |
3.92000 -0.16 |
4.05 | 3.88 | 4.05 | 84,113,744 |
| 06 May 26 |
4.08000 +0.06 |
4.08 | 3.95 | 4.00 | 54,430,764 |
| 30 Apr 26 |
4.02000 -0.07 |
4.11 | 3.97 | 4.10 | 51,606,120 |
| 29 Apr 26 |
4.09000 +0.06 |
4.12 | 3.97 | 4.00 | 70,122,504 |
| 28 Apr 26 |
4.03000 +0.03 |
4.07 | 3.90 | 3.91 | 57,712,892 |
| 27 Apr 26 |
4.00000 +0.02 |
4.04 | 3.72 | 3.88 | 60,073,176 |
| 24 Apr 26 |
3.98000 -0.09 |
4.14 | 3.95 | 4.05 | 71,695,368 |
| 23 Apr 26 |
4.07000 +0.08 |
4.10 | 3.91 | 3.97 | 81,122,072 |
| 22 Apr 26 |
3.99000 -0.01 |
4.03 | 3.95 | 3.96 | 45,413,580 |
| 21 Apr 26 |
4.00000 +0.06 |
4.03 | 3.87 | 3.93 | 63,742,920 |
| 20 Apr 26 |
3.94000 +0.06 |
3.97 | 3.87 | 3.91 | 50,343,764 |
| 17 Apr 26 |
3.88000 -0.14 |
4.04 | 3.87 | 4.02 | 63,089,072 |
| 16 Apr 26 |
4.02000 +0.01 |
4.03 | 3.95 | 3.98 | 40,208,568 |
| 15 Apr 26 |
4.01000 -0.09 |
4.08 | 3.98 | 4.06 | 54,112,492 |
| 14 Apr 26 |
4.10000 -0.10 |
4.15 | 4.05 | 4.13 | 61,028,008 |
| 13 Apr 26 |
4.20000 +0.08 |
4.23 | 4.08 | 4.18 | 72,069,704 |
| 10 Apr 26 |
4.12000 -0.08 |
4.16 | 4.09 | 4.14 | 55,909,572 |
| 09 Apr 26 |
4.20000 +0.00 |
4.35 | 4.12 | 4.18 | 68,656,312 |
| 08 Apr 26 |
4.20000 -0.11 |
4.22 | 4.04 | 4.04 | 98,448,200 |
| 07 Apr 26 |
4.31000 +0.21 |
4.35 | 3.91 | 4.09 | 99,374,960 |
| 03 Apr 26 |
4.10000 -0.40 |
4.41 | 4.06 | 4.40 | 106,021,960 |
| 02 Apr 26 |
4.50000 +0.06 |
4.55 | 4.43 | 4.45 | 96,337,632 |
| 01 Apr 26 |
4.44000 -0.18 |
4.54 | 4.26 | 4.50 | 119,440,024 |
| 31 Mar 26 |
4.62000 -0.45 |
4.92 | 4.60 | 4.88 | 180,171,648 |
| 30 Mar 26 |
5.07000 +0.05 |
5.50 | 5.02 | 5.15 | 209,812,592 |
| 27 Mar 26 |
5.02000 -0.12 |
5.19 | 4.93 | 5.04 | 141,411,104 |
| 26 Mar 26 |
5.14000 -0.23 |
5.41 | 5.05 | 5.32 | 184,204,896 |
| 25 Mar 26 |
5.37000 -0.13 |
5.50 | 5.00 | 5.15 | 210,131,824 |
| 24 Mar 26 |
5.50000 +0.00 |
5.61 | 4.97 | 5.23 | 251,354,592 |
| 23 Mar 26 |
5.50000 +0.10 |
5.88 | 5.39 | 5.65 | 309,302,368 |
| 20 Mar 26 |
5.40000 +0.26 |
5.55 | 4.94 | 5.10 | 335,638,848 |
| 19 Mar 26 |
5.14000 +0.47 |
5.14 | 4.92 | 4.97 | 195,893,184 |
| 18 Mar 26 |
4.67000 -0.19 |
5.02 | 4.65 | 4.81 | 127,110,408 |
| 17 Mar 26 |
4.86000 -0.12 |
5.20 | 4.80 | 4.88 | 148,632,160 |
| 16 Mar 26 |
4.98000 -0.26 |
5.42 | 4.91 | 5.21 | 180,031,328 |
| 13 Mar 26 |
5.24000 +0.07 |
5.46 | 5.13 | 5.25 | 287,329,728 |
| 12 Mar 26 |
5.17000 +0.47 |
5.17 | 4.63 | 4.75 | 203,622,368 |
| 11 Mar 26 |
4.70000 +0.06 |
4.71 | 4.48 | 4.60 | 123,889,624 |
| 10 Mar 26 |
4.64000 -0.19 |
4.72 | 4.48 | 4.59 | 134,849,264 |
| 09 Mar 26 |
4.83000 -0.05 |
5.28 | 4.77 | 5.23 | 187,572,144 |
| 06 Mar 26 |
4.88000 -0.20 |
4.93 | 4.63 | 4.90 | 143,106,720 |
| 05 Mar 26 |
5.08000 -0.32 |
5.27 | 4.92 | 5.15 | 204,769,136 |
| 04 Mar 26 |
5.40000 -0.29 |
5.87 | 5.12 | 5.84 | 234,591,936 |
| 03 Mar 26 |
5.69000 +0.52 |
5.69 | 5.07 | 5.26 | 217,306,144 |
| 02 Mar 26 |
5.17000 +0.20 |
5.29 | 5.00 | 5.20 | 203,414,496 |
| 27 Feb 26 |
4.97000 +0.12 |
5.01 | 4.79 | 4.83 | 111,193,264 |
| 26 Feb 26 |
4.85000 -0.14 |
5.03 | 4.81 | 4.99 | 107,017,320 |
| 25 Feb 26 |
4.99000 +0.09 |
5.13 | 4.78 | 4.84 | 192,002,624 |
| 24 Feb 26 |
4.90000 +0.45 |
4.90 | 4.54 | 4.54 | 111,465,568 |
| 13 Feb 26 |
4.45000 -0.10 |
4.85 | 4.44 | 4.60 | 125,216,160 |
| 12 Feb 26 |
4.55000 -0.26 |
4.86 | 4.50 | 4.79 | 148,055,312 |
| 11 Feb 26 |
4.81000 -0.09 |
5.03 | 4.56 | 4.80 | 173,535,760 |
| 10 Feb 26 |
4.90000 -0.20 |
5.33 | 4.83 | 5.04 | 192,475,696 |
| 09 Feb 26 |
5.10000 -0.07 |
5.30 | 4.90 | 4.90 | 207,144,704 |
| 06 Feb 26 |
5.17000 +0.09 |
5.46 | 4.81 | 5.18 | 314,104,224 |
| 05 Feb 26 |
5.08000 +0.46 |
5.08 | 5.08 | 5.08 | 49,173,240 |
| 04 Feb 26 |
4.62000 +0.42 |
4.62 | 4.17 | 4.21 | 75,730,960 |
| 03 Feb 26 |
4.20000 +0.08 |
4.30 | 4.12 | 4.21 | 85,101,320 |
| 02 Feb 26 |
4.12000 -0.46 |
4.45 | 4.12 | 4.31 | 133,079,624 |
| 30 Jan 26 |
4.58000 +0.15 |
4.87 | 4.40 | 4.40 | 180,130,528 |
| 29 Jan 26 |
4.43000 +0.11 |
4.63 | 4.26 | 4.32 | 197,646,688 |
| 28 Jan 26 |
4.32000 +0.39 |
4.32 | 3.91 | 3.93 | 133,688,192 |
| 27 Jan 26 |
3.93000 -0.11 |
4.02 | 3.86 | 4.01 | 39,860,352 |
| 26 Jan 26 |
4.04000 +0.04 |
4.04 | 3.95 | 3.98 | 54,755,904 |
| 23 Jan 26 |
4.00000 +0.00 |
4.00 | 3.91 | 3.98 | 48,613,932 |
| 22 Jan 26 |
4.00000 +0.19 |
4.01 | 3.79 | 3.83 | 70,754,752 |
| 21 Jan 26 |
3.81000 -0.14 |
3.91 | 3.75 | 3.90 | 50,999,064 |
| 20 Jan 26 |
3.95000 +0.09 |
4.05 | 3.80 | 3.83 | 79,638,544 |
| 19 Jan 26 |
3.86000 +0.09 |
3.86 | 3.74 | 3.74 | 37,118,088 |
| 16 Jan 26 |
3.77000 -0.07 |
3.87 | 3.72 | 3.83 | 36,625,304 |
| 15 Jan 26 |
3.84000 -0.09 |
3.92 | 3.80 | 3.90 | 42,907,232 |
| 14 Jan 26 |
3.93000 -0.03 |
3.98 | 3.85 | 3.87 | 58,170,376 |
| 13 Jan 26 |
3.96000 -0.10 |
4.06 | 3.94 | 4.03 | 57,261,700 |
| 12 Jan 26 |
4.06000 +0.01 |
4.14 | 4.01 | 4.04 | 70,363,520 |
| 09 Jan 26 |
4.05000 -0.05 |
4.09 | 3.96 | 4.01 | 87,115,648 |
| 08 Jan 26 |
4.10000 +0.03 |
4.32 | 4.07 | 4.18 | 161,912,224 |
| 07 Jan 26 |
4.07000 +0.37 |
4.07 | 3.70 | 3.75 | 136,680,544 |
| 06 Jan 26 |
3.70000 +0.08 |
3.70 | 3.60 | 3.61 | 34,385,500 |
| 05 Jan 26 |
3.62000 +0.00 |
3.65 | 3.61 | 3.62 | 22,225,124 |
| 31 Dec 25 |
3.62000 -0.05 |
3.68 | 3.61 | 3.67 | 18,103,302 |
| 30 Dec 25 |
3.67000 -0.02 |
3.72 | 3.64 | 3.68 | 19,194,332 |
| 29 Dec 25 |
3.69000 -0.05 |
3.76 | 3.69 | 3.74 | 20,237,856 |
| 26 Dec 25 |
3.74000 +0.03 |
3.76 | 3.69 | 3.71 | 26,829,852 |
| 25 Dec 25 |
3.71000 +0.01 |
3.72 | 3.67 | 3.68 | 20,579,808 |
| 24 Dec 25 |
3.70000 +0.04 |
3.71 | 3.61 | 3.66 | 21,891,204 |
| 23 Dec 25 |
3.66000 -0.06 |
3.73 | 3.65 | 3.72 | 18,633,796 |
| 22 Dec 25 |
3.72000 +0.02 |
3.74 | 3.69 | 3.70 | 20,611,692 |
| 19 Dec 25 |
3.70000 +0.03 |
3.70 | 3.59 | 3.63 | 27,595,992 |
| 18 Dec 25 |
3.67000 +0.03 |
3.77 | 3.63 | 3.70 | 36,885,644 |
| 17 Dec 25 |
3.64000 +0.02 |
3.65 | 3.56 | 3.63 | 28,561,616 |
| 16 Dec 25 |
3.62000 -0.16 |
3.78 | 3.62 | 3.75 | 37,257,840 |
| 15 Dec 25 |
3.78000 +0.03 |
3.85 | 3.73 | 3.76 | 31,038,136 |
| 12 Dec 25 |
3.75000 -0.02 |
3.84 | 3.75 | 3.79 | 33,683,792 |
| 11 Dec 25 |
3.77000 -0.10 |
3.87 | 3.76 | 3.85 | 31,927,016 |
| 10 Dec 25 |
3.87000 -0.01 |
3.91 | 3.83 | 3.87 | 24,484,108 |
| 09 Dec 25 |
3.88000 -0.07 |
3.93 | 3.83 | 3.93 | 39,037,976 |
| 08 Dec 25 |
3.95000 -0.10 |
4.04 | 3.91 | 4.01 | 46,809,672 |
| 05 Dec 25 |
4.05000 -0.04 |
4.07 | 3.96 | 4.06 | 36,304,384 |
| 04 Dec 25 |
4.09000 -0.24 |
4.24 | 4.08 | 4.24 | 58,752,560 |
| 03 Dec 25 |
4.33000 +0.17 |
4.38 | 4.07 | 4.11 | 92,113,712 |
| 02 Dec 25 |
4.16000 +0.08 |
4.21 | 4.05 | 4.09 | 52,971,536 |
| 01 Dec 25 |
4.08000 +0.04 |
4.10 | 4.04 | 4.05 | 30,197,378 |
| 28 Nov 25 |
4.04000 +0.02 |
4.07 | 3.96 | 3.98 | 30,280,614 |
| 27 Nov 25 |
4.02000 -0.01 |
4.09 | 3.94 | 4.00 | 32,553,720 |
| 26 Nov 25 |
4.03000 -0.02 |
4.11 | 3.97 | 4.00 | 34,731,040 |
| 25 Nov 25 |
4.05000 +0.07 |
4.12 | 3.93 | 3.98 | 45,519,816 |
| 24 Nov 25 |
3.98000 +0.01 |
4.04 | 3.93 | 4.00 | 35,787,008 |
| 21 Nov 25 |
3.97000 -0.22 |
4.18 | 3.97 | 4.15 | 55,664,356 |
| 20 Nov 25 |
4.19000 -0.09 |
4.32 | 4.17 | 4.27 | 46,487,500 |
| 19 Nov 25 |
4.28000 -0.28 |
4.50 | 4.28 | 4.44 | 66,029,036 |
| 18 Nov 25 |
4.56000 -0.44 |
4.94 | 4.50 | 4.94 | 123,015,728 |
| 17 Nov 25 |
5.00000 +0.16 |
5.05 | 4.74 | 4.80 | 146,839,648 |
| 14 Nov 25 |
4.84000 +0.12 |
4.92 | 4.68 | 4.73 | 119,096,864 |
| 13 Nov 25 |
4.72000 +0.09 |
4.84 | 4.60 | 4.64 | 85,276,344 |
| 12 Nov 25 |
4.63000 -0.20 |
4.92 | 4.61 | 4.74 | 87,399,624 |
| 11 Nov 25 |
4.83000 +0.09 |
4.87 | 4.51 | 4.65 | 121,754,416 |
| 10 Nov 25 |
4.74000 -0.02 |
4.90 | 4.60 | 4.75 | 131,084,584 |
| 07 Nov 25 |
4.76000 -0.19 |
5.10 | 4.69 | 5.00 | 192,416,336 |
| 06 Nov 25 |
4.95000 +0.45 |
4.95 | 4.67 | 4.94 | 112,815,112 |
| 05 Nov 25 |
4.50000 +0.05 |
4.71 | 4.35 | 4.35 | 138,411,648 |
| 04 Nov 25 |
4.45000 +0.00 |
4.56 | 4.36 | 4.37 | 95,991,856 |
| 03 Nov 25 |
4.45000 +0.20 |
4.63 | 4.22 | 4.27 | 110,717,712 |
| 31 Oct 25 |
4.25000 -0.10 |
4.42 | 4.24 | 4.34 | 72,959,048 |
| 30 Oct 25 |
4.35000 -0.31 |
4.64 | 4.34 | 4.50 | 119,115,840 |
| 29 Oct 25 |
4.66000 +0.14 |
4.78 | 4.36 | 4.42 | 160,319,280 |
| 28 Oct 25 |
4.52000 +0.25 |
4.61 | 4.12 | 4.15 | 162,690,464 |
| 27 Oct 25 |
4.27000 +0.15 |
4.48 | 3.92 | 4.08 | 149,622,848 |
| 24 Oct 25 |
4.12000 -0.45 |
4.53 | 4.12 | 4.52 | 168,713,216 |
| 23 Oct 25 |
4.57000 +0.42 |
4.57 | 4.17 | 4.22 | 85,456,528 |
| 22 Oct 25 |
4.15000 -0.21 |
4.36 | 4.12 | 4.27 | 119,699,328 |
| 21 Oct 25 |
4.36000 +0.12 |
4.55 | 4.04 | 4.24 | 192,875,520 |
| 20 Oct 25 |
4.24000 +0.39 |
4.24 | 3.84 | 3.90 | 155,571,328 |
| 17 Oct 25 |
3.85000 -0.05 |
3.99 | 3.83 | 3.87 | 76,274,968 |
| 16 Oct 25 |
3.90000 +0.06 |
3.95 | 3.81 | 3.82 | 78,914,600 |
| 15 Oct 25 |
3.84000 +0.02 |
3.95 | 3.76 | 3.87 | 59,811,344 |
| 14 Oct 25 |
3.82000 +0.08 |
3.88 | 3.72 | 3.74 | 63,837,616 |
| 13 Oct 25 |
3.74000 +0.02 |
3.75 | 3.55 | 3.57 | 47,075,000 |
| 10 Oct 25 |
3.72000 +0.16 |
3.85 | 3.52 | 3.56 | 70,567,120 |
| 09 Oct 25 |
3.56000 +0.10 |
3.57 | 3.44 | 3.46 | 23,693,680 |
| 30 Sep 25 |
3.46000 -0.02 |
3.51 | 3.43 | 3.47 | 14,627,951 |
| 29 Sep 25 |
3.48000 +0.00 |
3.50 | 3.37 | 3.47 | 19,994,940 |
| 26 Sep 25 |
3.48000 -0.01 |
3.58 | 3.47 | 3.48 | 20,710,536 |
| 25 Sep 25 |
3.49000 -0.06 |
3.56 | 3.48 | 3.56 | 14,523,061 |
| 24 Sep 25 |
3.55000 +0.02 |
3.56 | 3.49 | 3.51 | 13,275,036 |
| 23 Sep 25 |
3.53000 -0.05 |
3.58 | 3.45 | 3.55 | 20,072,700 |
| 22 Sep 25 |
3.58000 -0.04 |
3.65 | 3.54 | 3.63 | 19,499,936 |
| 19 Sep 25 |
3.62000 +0.03 |
3.65 | 3.54 | 3.60 | 22,966,964 |
| 18 Sep 25 |
3.59000 -0.11 |
3.71 | 3.57 | 3.69 | 26,900,400 |
| 17 Sep 25 |
3.70000 -0.03 |
3.75 | 3.65 | 3.71 | 28,430,212 |
| 16 Sep 25 |
3.73000 +0.04 |
3.78 | 3.68 | 3.75 | 39,097,672 |
| 15 Sep 25 |
3.69000 +0.06 |
3.69 | 3.58 | 3.64 | 27,920,204 |
| 12 Sep 25 |
3.63000 +0.04 |
3.64 | 3.56 | 3.59 | 24,080,918 |
| 11 Sep 25 |
3.59000 +0.00 |
3.60 | 3.54 | 3.59 | 17,529,952 |
| 10 Sep 25 |
3.59000 -0.03 |
3.64 | 3.56 | 3.63 | 17,537,112 |
| 09 Sep 25 |
3.62000 +0.05 |
3.65 | 3.55 | 3.56 | 26,571,032 |
| 08 Sep 25 |
3.57000 +0.03 |
3.58 | 3.52 | 3.53 | 21,484,180 |
| 05 Sep 25 |
3.54000 +0.05 |
3.54 | 3.45 | 3.49 | 18,865,324 |
| 04 Sep 25 |
3.49000 +0.03 |
3.51 | 3.42 | 3.43 | 20,412,176 |
| 03 Sep 25 |
3.46000 -0.06 |
3.63 | 3.45 | 3.54 | 25,978,224 |
| 02 Sep 25 |
3.52000 -0.02 |
3.55 | 3.48 | 3.53 | 18,991,630 |
| 01 Sep 25 |
3.54000 +0.05 |
3.55 | 3.45 | 3.48 | 19,574,512 |
| 29 Aug 25 |
3.49000 +0.00 |
3.51 | 3.45 | 3.50 | 20,007,946 |
| 28 Aug 25 |
3.49000 -0.04 |
3.57 | 3.40 | 3.54 | 38,645,512 |
| 27 Aug 25 |
3.53000 -0.16 |
3.70 | 3.51 | 3.65 | 40,390,524 |
| 26 Aug 25 |
3.69000 +0.01 |
3.77 | 3.68 | 3.72 | 36,049,408 |
| 25 Aug 25 |
3.68000 +0.08 |
3.70 | 3.60 | 3.63 | 33,228,368 |
| 22 Aug 25 |
3.60000 -0.01 |
3.61 | 3.55 | 3.61 | 24,600,440 |
| 21 Aug 25 |
3.61000 -0.01 |
3.64 | 3.59 | 3.64 | 23,240,468 |
| 20 Aug 25 |
3.62000 +0.02 |
3.63 | 3.56 | 3.61 | 20,020,776 |
| 19 Aug 25 |
3.60000 +0.03 |
3.61 | 3.56 | 3.58 | 22,361,124 |
| 18 Aug 25 |
3.57000 +0.00 |
3.63 | 3.57 | 3.59 | 24,195,356 |
| 15 Aug 25 |
3.57000 +0.02 |
3.59 | 3.53 | 3.55 | 22,394,484 |
| 14 Aug 25 |
3.55000 -0.13 |
3.68 | 3.54 | 3.68 | 32,116,146 |
| 13 Aug 25 |
3.68000 -0.09 |
3.76 | 3.67 | 3.75 | 29,674,816 |
| 12 Aug 25 |
3.77000 +0.03 |
3.82 | 3.73 | 3.78 | 27,268,000 |
| 11 Aug 25 |
3.74000 +0.03 |
3.77 | 3.70 | 3.71 | 25,836,644 |
| 08 Aug 25 |
3.71000 +0.01 |
3.74 | 3.67 | 3.68 | 21,112,760 |
| 07 Aug 25 |
3.70000 -0.07 |
3.76 | 3.64 | 3.76 | 29,240,800 |
| 06 Aug 25 |
3.77000 +0.04 |
3.81 | 3.69 | 3.71 | 37,211,280 |
| 05 Aug 25 |
3.73000 +0.05 |
3.76 | 3.63 | 3.69 | 28,869,526 |
| 04 Aug 25 |
3.68000 +0.05 |
3.69 | 3.56 | 3.60 | 25,175,584 |
| 01 Aug 25 |
3.63000 +0.02 |
3.67 | 3.59 | 3.60 | 25,220,748 |
| 31 Jul 25 |
3.61000 -0.13 |
3.68 | 3.58 | 3.64 | 52,164,708 |
| 30 Jul 25 |
3.74000 -0.01 |
3.87 | 3.73 | 3.83 | 57,479,632 |
| 29 Jul 25 |
3.75000 +0.02 |
3.77 | 3.66 | 3.70 | 51,799,048 |
| 28 Jul 25 |
3.73000 -0.21 |
3.83 | 3.70 | 3.78 | 83,802,608 |
| 25 Jul 25 |
3.94000 -0.12 |
4.22 | 3.92 | 4.12 | 114,492,712 |
| 24 Jul 25 |
4.06000 +0.06 |
4.18 | 3.86 | 4.02 | 164,835,712 |
| 23 Jul 25 |
4.00000 +0.21 |
4.17 | 3.85 | 3.92 | 157,412,416 |
| 22 Jul 25 |
3.79000 +0.13 |
3.87 | 3.61 | 3.68 | 88,332,144 |
| 21 Jul 25 |
3.66000 +0.14 |
3.69 | 3.49 | 3.49 | 67,079,940 |
| 18 Jul 25 |
3.52000 +0.12 |
3.70 | 3.46 | 3.47 | 59,033,444 |
| 17 Jul 25 |
3.40000 +0.03 |
3.41 | 3.37 | 3.37 | 21,858,934 |
| 16 Jul 25 |
3.37000 -0.05 |
3.45 | 3.35 | 3.44 | 29,786,780 |
| 15 Jul 25 |
3.42000 -0.25 |
3.63 | 3.39 | 3.55 | 70,136,872 |
| 14 Jul 25 |
3.67000 +0.11 |
3.92 | 3.45 | 3.55 | 106,383,200 |
| 11 Jul 25 |
3.56000 +0.05 |
3.58 | 3.45 | 3.50 | 53,434,756 |
| 10 Jul 25 |
3.51000 +0.13 |
3.62 | 3.38 | 3.38 | 60,063,296 |
| 09 Jul 25 |
3.38000 +0.01 |
3.43 | 3.36 | 3.37 | 19,952,280 |
| 08 Jul 25 |
3.37000 +0.05 |
3.37 | 3.31 | 3.33 | 21,041,508 |
| 07 Jul 25 |
3.32000 +0.02 |
3.33 | 3.27 | 3.28 | 13,333,175 |
| 04 Jul 25 |
3.30000 -0.02 |
3.36 | 3.28 | 3.31 | 20,182,272 |
| 03 Jul 25 |
3.32000 -0.03 |
3.38 | 3.28 | 3.36 | 24,182,460 |
| 02 Jul 25 |
3.35000 +0.07 |
3.36 | 3.25 | 3.28 | 29,929,424 |
| 01 Jul 25 |
3.28000 +0.00 |
3.29 | 3.25 | 3.26 | 14,597,205 |
| 30 Jun 25 |
3.28000 +0.02 |
3.29 | 3.23 | 3.26 | 19,310,942 |
| 27 Jun 25 |
3.26000 +0.03 |
3.32 | 3.24 | 3.24 | 20,903,812 |
| 26 Jun 25 |
3.23000 +0.01 |
3.28 | 3.20 | 3.20 | 21,449,756 |
| 25 Jun 25 |
3.22000 -0.02 |
3.23 | 3.18 | 3.22 | 21,161,828 |
| 24 Jun 25 |
3.24000 -0.05 |
3.25 | 3.17 | 3.21 | 30,146,022 |
| 23 Jun 25 |
3.29000 +0.11 |
3.33 | 3.17 | 3.20 | 41,008,636 |
| 20 Jun 25 |
3.18000 -0.08 |
3.29 | 3.17 | 3.26 | 29,923,496 |
| 19 Jun 25 |
3.26000 -0.07 |
3.32 | 3.17 | 3.28 | 42,835,288 |
| 18 Jun 25 |
3.33000 -0.02 |
3.39 | 3.25 | 3.32 | 46,333,852 |
| 17 Jun 25 |
3.35000 -0.03 |
3.41 | 3.21 | 3.36 | 71,384,328 |
| 16 Jun 25 |
3.38000 +0.18 |
3.52 | 3.33 | 3.34 | 88,452,408 |
| 13 Jun 25 |
3.20000 +0.05 |
3.32 | 3.14 | 3.15 | 45,772,712 |
| 12 Jun 25 |
3.15000 -0.03 |
3.18 | 3.12 | 3.17 | 10,450,923 |
| 11 Jun 25 |
3.18000 +0.03 |
3.19 | 3.14 | 3.15 | 10,468,263 |
| 10 Jun 25 |
3.15000 -0.03 |
3.19 | 3.12 | 3.18 | 11,372,764 |
| 09 Jun 25 |
3.18000 +0.00 |
3.19 | 3.14 | 3.15 | 11,299,888 |
| 06 Jun 25 |
3.18000 +0.05 |
3.22 | 3.14 | 3.15 | 18,182,512 |
| 05 Jun 25 |
3.13000 -0.04 |
3.18 | 3.11 | 3.17 | 11,376,070 |
| 04 Jun 25 |
3.17000 +0.09 |
3.18 | 3.07 | 3.09 | 16,263,649 |
| 03 Jun 25 |
3.08000 +0.00 |
3.10 | 3.06 | 3.06 | 7,464,479 |
| 30 May 25 |
3.08000 -0.03 |
3.11 | 3.06 | 3.10 | 6,892,830 |
| 29 May 25 |
3.11000 +0.02 |
3.11 | 3.07 | 3.09 | 9,652,993 |
| 28 May 25 |
3.09000 -0.01 |
3.11 | 3.07 | 3.10 | 7,720,230 |
| 27 May 25 |
3.10000 +0.03 |
3.10 | 3.05 | 3.08 | 9,368,244 |
| 26 May 25 |
3.07000 +0.02 |
3.09 | 3.03 | 3.05 | 8,363,627 |
| 23 May 25 |
3.05000 -0.04 |
3.12 | 3.03 | 3.08 | 13,308,930 |
| 22 May 25 |
3.09000 -0.05 |
3.14 | 3.07 | 3.13 | 13,957,904 |
| 21 May 25 |
3.14000 +0.02 |
3.19 | 3.12 | 3.12 | 19,039,712 |
| 20 May 25 |
3.12000 -0.03 |
3.16 | 3.11 | 3.15 | 14,261,300 |
| 19 May 25 |
3.15000 +0.05 |
3.16 | 3.10 | 3.10 | 21,114,532 |
| 16 May 25 |
3.10000 -0.01 |
3.12 | 3.06 | 3.09 | 23,076,146 |
| 15 May 25 |
3.11000 +0.06 |
3.27 | 3.03 | 3.05 | 44,713,708 |
| 14 May 25 |
3.05000 +0.03 |
3.05 | 3.01 | 3.03 | 10,846,260 |
| 13 May 25 |
3.02000 +0.02 |
3.05 | 2.99 | 3.03 | 12,223,850 |
| 12 May 25 |
3.00000 +0.01 |
3.03 | 2.98 | 3.00 | 10,342,550 |
| 09 May 25 |
2.99000 -0.04 |
3.05 | 2.98 | 3.04 | 8,846,040 |
| 08 May 25 |
3.03000 +0.01 |
3.04 | 2.98 | 3.00 | 10,204,037 |
| 07 May 25 |
3.02000 +0.04 |
3.02 | 2.97 | 3.01 | 15,815,867 |
| 06 May 25 |
2.98000 +0.08 |
2.98 | 2.91 | 2.92 | 14,236,300 |
| 30 Apr 25 |
2.90000 -0.01 |
2.95 | 2.90 | 2.90 | 9,896,458 |
| 29 Apr 25 |
2.91000 +0.02 |
2.95 | 2.88 | 2.90 | 10,956,317 |
| 28 Apr 25 |
2.89000 -0.06 |
2.94 | 2.86 | 2.93 | 13,763,625 |
| 25 Apr 25 |
2.95000 +0.02 |
3.00 | 2.90 | 2.92 | 14,952,985 |
| 24 Apr 25 |
2.93000 +0.01 |
2.98 | 2.92 | 2.92 | 16,135,361 |
| 23 Apr 25 |
2.92000 +0.00 |
2.95 | 2.90 | 2.93 | 7,715,935 |
| 22 Apr 25 |
2.92000 +0.02 |
2.94 | 2.89 | 2.89 | 8,479,855 |
| 21 Apr 25 |
2.90000 +0.01 |
2.91 | 2.87 | 2.89 | 8,425,630 |
| 18 Apr 25 |
2.89000 -0.03 |
2.91 | 2.86 | 2.90 | 9,910,680 |
| 17 Apr 25 |
2.92000 +0.02 |
2.93 | 2.87 | 2.87 | 8,958,014 |
| 16 Apr 25 |
2.90000 -0.06 |
2.95 | 2.87 | 2.95 | 11,093,600 |
| 15 Apr 25 |
2.96000 -0.02 |
2.97 | 2.92 | 2.97 | 10,307,309 |
| 14 Apr 25 |
2.98000 +0.06 |
2.99 | 2.91 | 2.92 | 14,889,732 |
| 11 Apr 25 |
2.92000 +0.00 |
2.94 | 2.87 | 2.89 | 11,313,049 |
| 10 Apr 25 |
2.92000 +0.04 |
2.94 | 2.88 | 2.89 | 17,769,230 |
| 09 Apr 25 |
2.88000 +0.04 |
2.89 | 2.67 | 2.85 | 22,383,976 |
| 08 Apr 25 |
2.84000 +0.03 |
2.88 | 2.78 | 2.80 | 23,534,092 |
| 07 Apr 25 |
2.81000 -0.31 |
3.00 | 2.81 | 3.00 | 33,596,304 |
| 03 Apr 25 |
3.12000 +0.01 |
3.12 | 3.07 | 3.09 | 14,219,861 |
| 02 Apr 25 |
3.11000 +0.00 |
3.13 | 3.07 | 3.11 | 15,412,249 |
| 01 Apr 25 |
3.11000 +0.03 |
3.14 | 3.09 | 3.09 | 20,659,990 |
| 31 Mar 25 |
3.08000 -0.12 |
3.17 | 3.07 | 3.14 | 29,005,312 |
| 28 Mar 25 |
3.20000 -0.15 |
3.33 | 3.18 | 3.31 | 37,060,744 |
| 27 Mar 25 |
3.35000 -0.06 |
3.47 | 3.33 | 3.38 | 36,229,708 |
| 26 Mar 25 |
3.41000 -0.05 |
3.43 | 3.36 | 3.40 | 38,941,716 |
| 25 Mar 25 |
3.46000 +0.08 |
3.47 | 3.29 | 3.42 | 55,948,488 |
| 24 Mar 25 |
3.38000 -0.18 |
3.47 | 3.32 | 3.47 | 60,946,772 |
| 21 Mar 25 |
3.56000 +0.09 |
3.69 | 3.39 | 3.47 | 126,416,136 |
| 20 Mar 25 |
3.47000 +0.32 |
3.47 | 3.14 | 3.14 | 56,929,652 |
| 19 Mar 25 |
3.15000 +0.01 |
3.17 | 3.11 | 3.13 | 14,347,273 |
| 18 Mar 25 |
3.14000 -0.02 |
3.17 | 3.12 | 3.17 | 15,360,027 |
| 17 Mar 25 |
3.16000 -0.01 |
3.20 | 3.15 | 3.17 | 16,448,692 |
| 14 Mar 25 |
3.17000 +0.01 |
3.17 | 3.10 | 3.13 | 27,938,394 |
| 13 Mar 25 |
3.16000 +0.07 |
3.21 | 3.08 | 3.09 | 40,127,192 |
| 12 Mar 25 |
3.09000 -0.04 |
3.15 | 3.08 | 3.13 | 13,781,707 |
| 11 Mar 25 |
3.13000 +0.00 |
3.13 | 3.07 | 3.10 | 15,385,333 |
| 10 Mar 25 |
3.13000 +0.06 |
3.20 | 3.06 | 3.07 | 22,611,388 |
| 07 Mar 25 |
3.07000 +0.02 |
3.10 | 3.04 | 3.05 | 14,344,511 |
| 06 Mar 25 |
3.05000 +0.01 |
3.06 | 3.02 | 3.04 | 10,980,046 |
| 05 Mar 25 |
3.04000 -0.04 |
3.08 | 3.01 | 3.08 | 14,159,249 |
| 04 Mar 25 |
3.08000 -0.03 |
3.11 | 3.07 | 3.10 | 10,736,640 |
| 03 Mar 25 |
3.11000 +0.02 |
3.16 | 3.09 | 3.09 | 14,436,174 |
| 28 Feb 25 |
3.09000 -0.04 |
3.16 | 3.08 | 3.12 | 12,139,590 |
| 27 Feb 25 |
3.13000 -0.02 |
3.17 | 3.08 | 3.17 | 14,194,143 |
| 26 Feb 25 |
3.15000 +0.08 |
3.15 | 3.06 | 3.07 | 19,847,892 |
| 25 Feb 25 |
3.07000 -0.02 |
3.11 | 3.04 | 3.08 | 10,395,965 |
| 24 Feb 25 |
3.09000 +0.01 |
3.12 | 3.05 | 3.07 | 13,434,808 |
| 21 Feb 25 |
3.08000 -0.01 |
3.11 | 3.05 | 3.10 | 11,114,820 |
| 20 Feb 25 |
3.09000 +0.02 |
3.11 | 3.04 | 3.07 | 12,116,549 |
| 19 Feb 25 |
3.07000 +0.00 |
3.08 | 3.05 | 3.07 | 10,768,385 |
| 18 Feb 25 |
3.07000 -0.08 |
3.15 | 3.05 | 3.14 | 14,693,860 |
| 17 Feb 25 |
3.15000 +0.01 |
3.17 | 3.11 | 3.13 | 15,484,707 |
| 14 Feb 25 |
3.14000 +0.00 |
3.17 | 3.12 | 3.13 | 10,101,618 |
| 13 Feb 25 |
3.14000 -0.02 |
3.18 | 3.14 | 3.16 | 12,265,200 |
| 12 Feb 25 |
3.16000 +0.02 |
3.18 | 3.11 | 3.14 | 13,058,725 |
| 11 Feb 25 |
3.14000 -0.03 |
3.19 | 3.08 | 3.17 | 14,376,623 |
| 10 Feb 25 |
3.17000 +0.00 |
3.20 | 3.15 | 3.16 | 16,848,904 |
| 07 Feb 25 |
3.17000 +0.07 |
3.19 | 3.07 | 3.10 | 20,123,336 |
| 06 Feb 25 |
3.10000 +0.02 |
3.10 | 3.02 | 3.08 | 12,114,739 |
| 05 Feb 25 |
3.08000 +0.00 |
3.13 | 3.06 | 3.12 | 10,451,324 |
| 27 Jan 25 |
3.08000 -0.02 |
3.17 | 3.08 | 3.10 | 10,783,705 |
| 24 Jan 25 |
3.10000 +0.02 |
3.11 | 3.05 | 3.09 | 10,211,517 |
| 23 Jan 25 |
3.08000 -0.04 |
3.17 | 3.08 | 3.13 | 11,193,840 |
| 22 Jan 25 |
3.12000 -0.12 |
3.29 | 3.09 | 3.25 | 17,004,760 |
| 21 Jan 25 |
3.24000 +0.12 |
3.30 | 3.09 | 3.10 | 37,346,368 |
| 20 Jan 25 |
3.12000 +0.05 |
3.16 | 2.99 | 3.06 | 28,084,588 |
| 17 Jan 25 |
3.07000 -0.02 |
3.08 | 3.03 | 3.08 | 10,616,819 |
| 16 Jan 25 |
3.09000 +0.04 |
3.18 | 3.06 | 3.06 | 21,261,660 |
| 15 Jan 25 |
3.05000 -0.03 |
3.09 | 3.02 | 3.07 | 12,460,226 |
| 14 Jan 25 |
3.08000 +0.07 |
3.09 | 3.00 | 3.01 | 14,800,407 |
| 13 Jan 25 |
3.01000 -0.01 |
3.03 | 2.98 | 3.02 | 10,511,963 |
| 10 Jan 25 |
3.02000 -0.08 |
3.13 | 3.02 | 3.09 | 13,345,670 |
| 09 Jan 25 |
3.10000 +0.00 |
3.10 | 3.05 | 3.09 | 13,110,959 |
| 08 Jan 25 |
3.10000 -0.07 |
3.16 | 3.06 | 3.14 | 17,070,516 |
| 07 Jan 25 |
3.17000 -0.03 |
3.20 | 3.10 | 3.19 | 21,531,220 |
| 06 Jan 25 |
3.20000 +0.09 |
3.39 | 3.05 | 3.11 | 30,230,672 |
| 03 Jan 25 |
3.11000 -0.12 |
3.25 | 3.10 | 3.19 | 25,815,720 |
| 02 Jan 25 |
3.23000 -0.11 |
3.36 | 3.19 | 3.36 | 32,795,656 |
| 31 Dec 24 |
3.34000 +0.10 |
3.48 | 3.24 | 3.26 | 41,127,488 |
| 30 Dec 24 |
3.24000 -0.03 |
3.28 | 3.19 | 3.27 | 13,406,838 |
| 27 Dec 24 |
3.27000 +0.04 |
3.28 | 3.18 | 3.22 | 16,087,379 |
| 26 Dec 24 |
3.23000 -0.04 |
3.29 | 3.21 | 3.25 | 15,729,417 |
| 25 Dec 24 |
3.27000 +0.02 |
3.33 | 3.21 | 3.25 | 19,612,700 |
| 24 Dec 24 |
3.25000 -0.02 |
3.30 | 3.23 | 3.28 | 15,991,508 |
| 23 Dec 24 |
3.27000 -0.11 |
3.39 | 3.26 | 3.38 | 24,570,000 |
| 20 Dec 24 |
3.38000 -0.09 |
3.49 | 3.36 | 3.47 | 26,751,940 |
| 19 Dec 24 |
3.47000 -0.15 |
3.58 | 3.42 | 3.57 | 40,382,684 |
| 18 Dec 24 |
3.62000 +0.11 |
3.76 | 3.50 | 3.51 | 52,222,624 |
| 17 Dec 24 |
3.51000 -0.10 |
3.64 | 3.49 | 3.61 | 21,215,000 |
| 16 Dec 24 |
3.61000 +0.03 |
3.65 | 3.57 | 3.59 | 22,968,748 |
| 13 Dec 24 |
3.58000 -0.14 |
3.71 | 3.57 | 3.71 | 29,339,372 |
| 12 Dec 24 |
3.72000 -0.02 |
3.77 | 3.67 | 3.75 | 21,024,320 |
| 11 Dec 24 |
3.74000 +0.12 |
3.74 | 3.61 | 3.61 | 32,156,202 |
| 10 Dec 24 |
3.62000 -0.06 |
3.80 | 3.61 | 3.78 | 32,657,240 |
| 09 Dec 24 |
3.68000 -0.04 |
3.78 | 3.63 | 3.72 | 26,753,538 |
| 06 Dec 24 |
3.72000 +0.04 |
3.73 | 3.63 | 3.67 | 33,034,080 |
| 05 Dec 24 |
3.68000 +0.10 |
3.70 | 3.57 | 3.57 | 32,167,098 |
| 04 Dec 24 |
3.58000 -0.03 |
3.65 | 3.56 | 3.60 | 18,361,204 |
| 03 Dec 24 |
3.61000 +0.00 |
3.64 | 3.55 | 3.64 | 18,046,474 |
| 02 Dec 24 |
3.61000 +0.16 |
3.64 | 3.45 | 3.47 | 33,712,120 |
| 29 Nov 24 |
3.45000 +0.00 |
3.47 | 3.37 | 3.44 | 17,188,268 |
| 28 Nov 24 |
3.45000 +0.01 |
3.48 | 3.40 | 3.43 | 17,695,216 |
| 27 Nov 24 |
3.44000 +0.00 |
3.45 | 3.32 | 3.42 | 17,380,158 |
| 26 Nov 24 |
3.44000 -0.01 |
3.50 | 3.42 | 3.46 | 14,814,330 |
| 25 Nov 24 |
3.45000 +0.04 |
3.48 | 3.38 | 3.41 | 15,641,422 |
| 22 Nov 24 |
3.41000 -0.14 |
3.58 | 3.40 | 3.55 | 18,609,308 |
| 21 Nov 24 |
3.55000 -0.07 |
3.63 | 3.52 | 3.60 | 19,261,388 |
| 20 Nov 24 |
3.62000 +0.11 |
3.62 | 3.48 | 3.49 | 27,301,398 |
| 19 Nov 24 |
3.51000 +0.00 |
3.53 | 3.40 | 3.51 | 22,850,542 |
| 18 Nov 24 |
3.51000 +0.07 |
3.59 | 3.46 | 3.46 | 33,086,712 |
| 15 Nov 24 |
3.44000 -0.07 |
3.56 | 3.43 | 3.52 | 21,915,970 |
| 14 Nov 24 |
3.51000 -0.12 |
3.63 | 3.49 | 3.63 | 24,686,588 |
| 13 Nov 24 |
3.63000 -0.05 |
3.72 | 3.59 | 3.65 | 24,510,776 |
| 12 Nov 24 |
3.68000 -0.07 |
3.77 | 3.64 | 3.75 | 40,528,584 |
| 11 Nov 24 |
3.75000 -0.03 |
3.89 | 3.69 | 3.75 | 54,054,188 |
| 08 Nov 24 |
3.78000 +0.03 |
3.89 | 3.68 | 3.70 | 67,375,056 |
| 07 Nov 24 |
3.75000 +0.16 |
3.85 | 3.53 | 3.56 | 77,656,472 |
| 06 Nov 24 |
3.59000 +0.06 |
3.62 | 3.48 | 3.53 | 36,148,072 |
| 05 Nov 24 |
3.53000 +0.07 |
3.55 | 3.42 | 3.43 | 33,727,804 |
| 04 Nov 24 |
3.46000 +0.00 |
3.48 | 3.38 | 3.46 | 20,278,496 |
| 01 Nov 24 |
3.46000 +0.03 |
3.54 | 3.42 | 3.42 | 32,060,260 |
| 31 Oct 24 |
3.43000 +0.04 |
3.47 | 3.37 | 3.37 | 23,310,868 |
| 30 Oct 24 |
3.39000 +0.00 |
3.42 | 3.35 | 3.39 | 19,329,648 |
| 29 Oct 24 |
3.39000 -0.18 |
3.56 | 3.38 | 3.56 | 34,964,544 |
| 28 Oct 24 |
3.57000 +0.08 |
3.60 | 3.46 | 3.48 | 36,292,144 |
| 25 Oct 24 |
3.49000 +0.10 |
3.50 | 3.36 | 3.36 | 34,299,096 |
| 24 Oct 24 |
3.39000 -0.04 |
3.45 | 3.32 | 3.32 | 31,684,682 |
| 23 Oct 24 |
3.43000 +0.13 |
3.50 | 3.27 | 3.30 | 53,422,048 |
| 22 Oct 24 |
3.30000 +0.07 |
3.32 | 3.20 | 3.21 | 26,256,692 |
| 21 Oct 24 |
3.23000 +0.01 |
3.26 | 3.18 | 3.22 | 24,347,316 |
| 18 Oct 24 |
3.22000 +0.09 |
3.26 | 3.09 | 3.11 | 27,755,448 |
| 17 Oct 24 |
3.13000 -0.06 |
3.24 | 3.12 | 3.21 | 19,583,668 |
| 16 Oct 24 |
3.19000 -0.02 |
3.24 | 3.14 | 3.17 | 19,297,720 |
| 15 Oct 24 |
3.21000 -0.13 |
3.30 | 3.20 | 3.29 | 27,987,708 |
| 14 Oct 24 |
3.34000 +0.00 |
3.34 | 3.21 | 3.31 | 35,836,272 |
| 11 Oct 24 |
3.34000 -0.31 |
3.58 | 3.29 | 3.50 | 68,248,168 |
| 10 Oct 24 |
3.65000 +0.33 |
3.65 | 3.24 | 3.28 | 83,057,640 |
| 09 Oct 24 |
3.32000 -0.37 |
3.68 | 3.32 | 3.68 | 48,618,516 |
| 08 Oct 24 |
3.69000 +0.19 |
3.85 | 3.52 | 3.85 | 58,977,264 |
| 30 Sep 24 |
3.50000 +0.32 |
3.50 | 3.28 | 3.46 | 52,756,968 |
| 27 Sep 24 |
3.18000 +0.14 |
3.19 | 3.08 | 3.08 | 24,290,064 |
| 26 Sep 24 |
3.04000 +0.12 |
3.04 | 2.92 | 2.94 | 22,499,056 |
| 25 Sep 24 |
2.92000 +0.02 |
3.02 | 2.91 | 2.92 | 20,665,330 |
| 24 Sep 24 |
2.90000 +0.11 |
2.90 | 2.78 | 2.80 | 19,904,940 |
| 23 Sep 24 |
2.79000 +0.00 |
2.81 | 2.77 | 2.79 | 6,511,882 |
| 20 Sep 24 |
2.79000 -0.03 |
2.83 | 2.78 | 2.82 | 9,505,550 |
| 19 Sep 24 |
2.82000 +0.05 |
2.83 | 2.74 | 2.77 | 11,784,223 |
| 18 Sep 24 |
2.77000 +0.05 |
2.77 | 2.69 | 2.72 | 8,834,586 |
| 13 Sep 24 |
2.72000 -0.03 |
2.76 | 2.71 | 2.75 | 5,890,237 |
| 12 Sep 24 |
2.75000 +0.06 |
2.75 | 2.70 | 2.71 | 8,570,710 |
| 11 Sep 24 |
2.69000 -0.02 |
2.71 | 2.67 | 2.71 | 5,469,190 |
| 10 Sep 24 |
2.71000 +0.02 |
2.73 | 2.68 | 2.71 | 6,591,962 |
| 09 Sep 24 |
2.69000 +0.00 |
2.70 | 2.65 | 2.68 | 5,722,674 |
| 06 Sep 24 |
2.69000 -0.04 |
2.74 | 2.68 | 2.72 | 6,373,660 |
| 05 Sep 24 |
2.73000 +0.02 |
2.74 | 2.70 | 2.71 | 5,192,613 |
| 04 Sep 24 |
2.71000 -0.01 |
2.72 | 2.68 | 2.70 | 4,734,080 |
| 03 Sep 24 |
2.72000 -0.03 |
2.76 | 2.69 | 2.75 | 9,342,577 |
| 02 Sep 24 |
2.75000 +0.00 |
2.79 | 2.72 | 2.72 | 10,260,297 |
| 30 Aug 24 |
2.75000 +0.03 |
2.78 | 2.69 | 2.71 | 10,339,300 |
| 29 Aug 24 |
2.72000 +0.00 |
2.73 | 2.67 | 2.70 | 7,257,272 |
| 28 Aug 24 |
2.72000 +0.00 |
2.74 | 2.67 | 2.71 | 7,773,465 |
| 27 Aug 24 |
2.72000 -0.06 |
2.77 | 2.71 | 2.77 | 10,374,696 |
| 26 Aug 24 |
2.78000 -0.07 |
2.86 | 2.77 | 2.85 | 14,725,320 |
| 23 Aug 24 |
2.85000 +0.06 |
2.96 | 2.73 | 2.76 | 20,441,252 |
| 22 Aug 24 |
2.79000 +0.06 |
3.00 | 2.78 | 3.00 | 24,162,040 |
| 21 Aug 24 |
2.73000 +0.00 |
2.74 | 2.70 | 2.71 | 5,770,935 |
| 20 Aug 24 |
2.73000 -0.05 |
2.78 | 2.71 | 2.78 | 7,385,519 |
| 19 Aug 24 |
2.78000 +0.00 |
2.81 | 2.76 | 2.79 | 6,142,080 |
| 16 Aug 24 |
2.78000 -0.05 |
2.83 | 2.75 | 2.82 | 12,193,706 |
| 15 Aug 24 |
2.83000 -0.02 |
2.86 | 2.79 | 2.84 | 15,369,695 |
| 14 Aug 24 |
2.85000 -0.11 |
2.95 | 2.83 | 2.95 | 19,097,152 |
| 13 Aug 24 |
2.96000 -0.04 |
3.04 | 2.91 | 2.97 | 36,728,784 |
| 12 Aug 24 |
3.00000 +0.06 |
3.09 | 2.85 | 2.94 | 34,373,012 |
| 09 Aug 24 |
2.94000 +0.16 |
3.05 | 2.85 | 2.91 | 47,955,024 |
| 08 Aug 24 |
2.78000 +0.04 |
2.80 | 2.72 | 2.72 | 12,032,399 |
| 07 Aug 24 |
2.74000 -0.01 |
2.76 | 2.70 | 2.75 | 9,768,009 |
| 06 Aug 24 |
2.75000 +0.07 |
2.75 | 2.70 | 2.72 | 8,681,110 |
| 05 Aug 24 |
2.68000 -0.03 |
2.76 | 2.68 | 2.71 | 11,434,309 |
| 02 Aug 24 |
2.71000 -0.02 |
2.77 | 2.70 | 2.72 | 8,313,850 |
| 01 Aug 24 |
2.73000 +0.00 |
2.77 | 2.70 | 2.75 | 8,919,567 |
| 31 Jul 24 |
2.73000 +0.10 |
2.74 | 2.60 | 2.61 | 14,807,510 |
| 30 Jul 24 |
2.63000 +0.04 |
2.63 | 2.56 | 2.58 | 8,429,370 |
| 29 Jul 24 |
2.59000 -0.02 |
2.62 | 2.57 | 2.61 | 5,702,920 |
| 26 Jul 24 |
2.61000 +0.02 |
2.66 | 2.58 | 2.59 | 7,317,307 |
| 25 Jul 24 |
2.59000 +0.03 |
2.61 | 2.54 | 2.56 | 7,559,603 |
| 24 Jul 24 |
2.56000 -0.05 |
2.62 | 2.55 | 2.62 | 9,602,112 |
| 23 Jul 24 |
2.61000 -0.04 |
2.71 | 2.61 | 2.66 | 9,996,438 |
| 22 Jul 24 |
2.65000 +0.00 |
2.66 | 2.61 | 2.64 | 6,954,010 |
| 19 Jul 24 |
2.65000 -0.03 |
2.68 | 2.61 | 2.67 | 7,407,298 |
| 18 Jul 24 |
2.68000 +0.00 |
2.69 | 2.62 | 2.68 | 8,847,755 |
| 17 Jul 24 |
2.68000 -0.02 |
2.72 | 2.67 | 2.70 | 7,205,107 |
| 16 Jul 24 |
2.70000 +0.00 |
2.72 | 2.68 | 2.71 | 6,133,223 |
| 15 Jul 24 |
2.70000 -0.07 |
2.77 | 2.68 | 2.77 | 10,104,090 |
| 12 Jul 24 |
2.77000 -0.03 |
2.86 | 2.75 | 2.80 | 10,542,900 |
| 11 Jul 24 |
2.80000 +0.16 |
2.84 | 2.68 | 2.69 | 19,460,456 |
| 10 Jul 24 |
2.64000 -0.16 |
2.76 | 2.59 | 2.74 | 18,910,428 |
| 09 Jul 24 |
2.80000 +0.00 |
2.83 | 2.73 | 2.78 | 7,992,092 |
| 08 Jul 24 |
2.80000 -0.09 |
2.90 | 2.79 | 2.88 | 7,989,733 |
| 05 Jul 24 |
2.89000 +0.01 |
2.92 | 2.83 | 2.87 | 7,326,330 |
| 04 Jul 24 |
2.88000 -0.08 |
3.00 | 2.87 | 2.96 | 12,388,344 |
| 03 Jul 24 |
2.96000 +0.00 |
3.02 | 2.94 | 2.95 | 8,344,152 |
| 02 Jul 24 |
2.96000 +0.05 |
2.98 | 2.89 | 2.92 | 11,326,092 |
| 01 Jul 24 |
2.91000 +0.11 |
2.91 | 2.78 | 2.80 | 12,731,089 |
| 28 Jun 24 |
2.80000 -0.03 |
2.88 | 2.79 | 2.84 | 8,220,038 |
| 27 Jun 24 |
2.83000 -0.08 |
2.93 | 2.82 | 2.90 | 8,948,862 |
| 26 Jun 24 |
2.91000 +0.12 |
2.91 | 2.74 | 2.79 | 11,756,458 |
| 25 Jun 24 |
2.79000 +0.05 |
2.83 | 2.74 | 2.75 | 13,079,773 |
| 24 Jun 24 |
2.74000 -0.10 |
2.85 | 2.71 | 2.84 | 13,354,951 |
| 21 Jun 24 |
2.84000 -0.07 |
2.93 | 2.84 | 2.90 | 9,871,250 |
| 20 Jun 24 |
2.91000 -0.06 |
2.99 | 2.90 | 2.98 | 11,459,901 |
| 19 Jun 24 |
2.97000 -0.03 |
3.04 | 2.97 | 3.00 | 10,876,036 |
| 18 Jun 24 |
3.00000 -0.01 |
3.03 | 2.99 | 3.01 | 8,522,599 |
| 17 Jun 24 |
3.01000 -0.05 |
3.06 | 3.00 | 3.04 | 9,985,524 |
| 14 Jun 24 |
3.06000 +0.02 |
3.08 | 3.02 | 3.04 | 10,273,233 |
| 13 Jun 24 |
3.04000 -0.06 |
3.09 | 3.03 | 3.09 | 10,785,760 |
| 12 Jun 24 |
3.10000 +0.07 |
3.11 | 3.02 | 3.04 | 13,440,836 |
| 11 Jun 24 |
3.03000 -0.07 |
3.11 | 3.00 | 3.08 | 11,631,817 |
| 07 Jun 24 |
3.10000 +0.12 |
3.11 | 2.99 | 2.99 | 16,975,800 |
| 06 Jun 24 |
2.98000 -0.08 |
3.11 | 2.95 | 3.05 | 19,277,480 |
| 05 Jun 24 |
3.06000 -0.07 |
3.13 | 3.05 | 3.13 | 12,562,924 |
| 04 Jun 24 |
3.13000 -0.07 |
3.19 | 3.11 | 3.19 | 13,060,537 |
| 03 Jun 24 |
3.20000 -0.13 |
3.34 | 3.16 | 3.34 | 17,172,952 |
| 31 May 24 |
3.33000 +0.00 |
3.39 | 3.33 | 3.37 | 8,029,710 |
| 30 May 24 |
3.33000 -0.10 |
3.43 | 3.32 | 3.39 | 12,860,274 |
| 29 May 24 |
3.43000 +0.04 |
3.47 | 3.36 | 3.38 | 11,167,434 |
| 28 May 24 |
3.39000 -0.02 |
3.45 | 3.37 | 3.39 | 10,722,830 |
| 27 May 24 |
3.41000 +0.00 |
3.46 | 3.37 | 3.40 | 13,313,949 |
| 24 May 24 |
3.41000 +0.01 |
3.52 | 3.41 | 3.42 | 13,707,064 |
| 23 May 24 |
3.40000 -0.15 |
3.55 | 3.39 | 3.55 | 16,443,660 |
| 22 May 24 |
3.55000 -0.01 |
3.60 | 3.54 | 3.56 | 7,339,825 |
| 21 May 24 |
3.56000 -0.06 |
3.63 | 3.54 | 3.62 | 13,025,472 |
| 20 May 24 |
3.62000 +0.08 |
3.65 | 3.53 | 3.54 | 15,035,032 |
| 17 May 24 |
3.54000 +0.03 |
3.56 | 3.49 | 3.53 | 9,230,579 |
| 16 May 24 |
3.51000 +0.00 |
3.58 | 3.50 | 3.51 | 10,003,762 |
| 15 May 24 |
3.51000 -0.03 |
3.56 | 3.50 | 3.54 | 8,608,725 |
| 14 May 24 |
3.54000 +0.00 |
3.58 | 3.53 | 3.54 | 9,244,746 |
| 13 May 24 |
3.54000 -0.06 |
3.61 | 3.51 | 3.60 | 10,444,071 |
| 10 May 24 |
3.60000 -0.03 |
3.65 | 3.57 | 3.63 | 8,225,058 |
| 09 May 24 |
3.63000 +0.05 |
3.66 | 3.56 | 3.58 | 11,967,391 |
| 08 May 24 |
3.58000 -0.02 |
3.64 | 3.57 | 3.59 | 13,967,906 |
| 07 May 24 |
3.60000 +0.00 |
3.64 | 3.54 | 3.63 | 11,233,840 |
| 06 May 24 |
3.60000 +0.09 |
3.62 | 3.54 | 3.56 | 15,320,217 |
| 30 Apr 24 |
3.51000 -0.06 |
3.60 | 3.48 | 3.60 | 13,220,135 |
| 29 Apr 24 |
3.57000 +0.18 |
3.57 | 3.34 | 3.36 | 24,680,500 |
| 26 Apr 24 |
3.39000 +0.02 |
3.40 | 3.25 | 3.33 | 18,888,596 |
| 25 Apr 24 |
3.37000 +0.05 |
3.40 | 3.29 | 3.30 | 13,100,830 |
| 24 Apr 24 |
3.32000 +0.00 |
3.34 | 3.25 | 3.32 | 11,157,920 |
| 23 Apr 24 |
3.32000 -0.06 |
3.38 | 3.29 | 3.36 | 13,652,580 |
| 22 Apr 24 |
3.38000 -0.11 |
3.53 | 3.36 | 3.48 | 16,427,080 |
| 19 Apr 24 |
3.49000 -0.02 |
3.60 | 3.48 | 3.49 | 14,930,997 |
| 18 Apr 24 |
3.51000 -0.07 |
3.65 | 3.51 | 3.62 | 18,200,888 |
| 17 Apr 24 |
3.58000 +0.24 |
3.59 | 3.38 | 3.38 | 21,646,972 |
| 16 Apr 24 |
3.34000 -0.37 |
3.75 | 3.34 | 3.74 | 30,762,890 |
| 15 Apr 24 |
3.71000 -0.15 |
3.88 | 3.65 | 3.82 | 26,337,408 |
| 12 Apr 24 |
3.86000 -0.03 |
3.93 | 3.84 | 3.88 | 19,992,364 |
| 11 Apr 24 |
3.89000 +0.05 |
3.94 | 3.79 | 3.81 | 24,417,076 |
| 10 Apr 24 |
3.84000 -0.01 |
3.90 | 3.83 | 3.85 | 18,363,666 |
| 09 Apr 24 |
3.85000 +0.06 |
3.87 | 3.76 | 3.78 | 20,416,798 |
| 08 Apr 24 |
3.79000 -0.02 |
3.92 | 3.77 | 3.78 | 31,331,392 |
| 03 Apr 24 |
3.81000 +0.12 |
3.83 | 3.68 | 3.68 | 26,803,202 |
| 02 Apr 24 |
3.69000 +0.04 |
3.71 | 3.62 | 3.62 | 13,238,386 |
| 01 Apr 24 |
3.65000 +0.08 |
3.65 | 3.57 | 3.58 | 11,584,041 |
| 29 Mar 24 |
3.57000 +0.01 |
3.60 | 3.53 | 3.54 | 8,667,427 |
| 28 Mar 24 |
3.56000 +0.04 |
3.60 | 3.50 | 3.52 | 10,757,017 |
| 27 Mar 24 |
3.52000 -0.09 |
3.65 | 3.51 | 3.61 | 9,555,320 |
| 26 Mar 24 |
3.61000 -0.02 |
3.66 | 3.54 | 3.64 | 11,910,676 |
| 25 Mar 24 |
3.63000 -0.09 |
3.72 | 3.63 | 3.66 | 12,438,573 |
| 22 Mar 24 |
3.72000 -0.08 |
3.83 | 3.71 | 3.82 | 13,609,375 |
| 21 Mar 24 |
3.80000 -0.03 |
3.84 | 3.78 | 3.83 | 9,841,897 |
| 20 Mar 24 |
3.83000 -0.01 |
3.87 | 3.79 | 3.82 | 11,592,682 |
| 19 Mar 24 |
3.84000 +0.02 |
3.89 | 3.82 | 3.83 | 18,348,172 |
| 18 Mar 24 |
3.82000 +0.00 |
3.84 | 3.78 | 3.84 | 13,242,583 |
| 15 Mar 24 |
3.82000 +0.06 |
3.84 | 3.72 | 3.75 | 16,698,970 |
| 14 Mar 24 |
3.76000 -0.01 |
3.82 | 3.73 | 3.75 | 15,941,355 |
| 13 Mar 24 |
3.77000 -0.01 |
3.80 | 3.73 | 3.78 | 12,625,579 |
| 12 Mar 24 |
3.78000 -0.03 |
3.81 | 3.74 | 3.80 | 14,302,307 |
| 11 Mar 24 |
3.81000 +0.01 |
3.83 | 3.74 | 3.80 | 12,282,552 |
| 08 Mar 24 |
3.80000 -0.03 |
3.85 | 3.76 | 3.85 | 10,049,407 |
| 07 Mar 24 |
3.83000 +0.02 |
3.92 | 3.81 | 3.82 | 18,344,532 |
| 06 Mar 24 |
3.81000 +0.03 |
3.86 | 3.76 | 3.78 | 13,733,522 |
| 05 Mar 24 |
3.78000 -0.07 |
3.85 | 3.75 | 3.83 | 13,665,482 |
| 04 Mar 24 |
3.85000 -0.05 |
3.91 | 3.80 | 3.90 | 15,918,580 |
| 01 Mar 24 |
3.90000 +0.04 |
3.93 | 3.86 | 3.87 | 14,208,476 |
| 29 Feb 24 |
3.86000 +0.12 |
3.86 | 3.69 | 3.71 | 16,775,357 |
| 28 Feb 24 |
3.74000 -0.17 |
3.99 | 3.73 | 3.93 | 28,296,796 |
| 27 Feb 24 |
3.91000 +0.04 |
3.92 | 3.83 | 3.85 | 12,936,983 |
| 26 Feb 24 |
3.87000 -0.05 |
3.96 | 3.84 | 3.96 | 16,562,724 |
| 23 Feb 24 |
3.92000 +0.02 |
3.92 | 3.84 | 3.90 | 17,689,700 |
| 22 Feb 24 |
3.90000 +0.11 |
3.93 | 3.78 | 3.78 | 20,407,272 |
| 21 Feb 24 |
3.79000 +0.03 |
3.89 | 3.72 | 3.75 | 14,856,933 |
| 20 Feb 24 |
3.76000 -0.03 |
3.82 | 3.71 | 3.80 | 12,962,160 |
| 19 Feb 24 |
3.79000 +0.09 |
3.80 | 3.71 | 3.75 | 16,052,453 |
| 08 Feb 24 |
3.70000 +0.15 |
3.75 | 3.55 | 3.56 | 20,328,694 |
| 07 Feb 24 |
3.55000 +0.14 |
3.63 | 3.39 | 3.43 | 22,707,776 |
| 06 Feb 24 |
3.41000 +0.20 |
3.49 | 3.01 | 3.01 | 21,132,384 |
| 05 Feb 24 |
3.21000 -0.32 |
3.52 | 3.18 | 3.51 | 23,724,280 |
| 02 Feb 24 |
3.53000 -0.11 |
3.70 | 3.41 | 3.64 | 15,622,756 |
| 01 Feb 24 |
3.64000 -0.07 |
3.74 | 3.62 | 3.70 | 11,447,405 |
| 31 Jan 24 |
3.71000 -0.19 |
3.89 | 3.70 | 3.81 | 14,270,276 |
| 30 Jan 24 |
3.90000 -0.03 |
3.99 | 3.88 | 3.93 | 10,634,790 |
| 29 Jan 24 |
3.93000 -0.08 |
4.05 | 3.92 | 4.04 | 10,400,092 |
| 26 Jan 24 |
4.01000 +0.04 |
4.06 | 3.92 | 3.97 | 14,168,010 |
| 25 Jan 24 |
3.97000 +0.11 |
3.98 | 3.84 | 3.85 | 13,939,331 |
| 24 Jan 24 |
3.86000 +0.08 |
3.87 | 3.73 | 3.80 | 12,548,338 |
| 23 Jan 24 |
3.78000 +0.07 |
3.87 | 3.63 | 3.72 | 12,466,719 |
| 22 Jan 24 |
3.71000 -0.21 |
3.95 | 3.66 | 3.94 | 14,859,865 |
| 19 Jan 24 |
3.92000 -0.10 |
4.00 | 3.92 | 4.00 | 7,765,419 |
| 18 Jan 24 |
4.02000 -0.03 |
4.04 | 3.87 | 3.98 | 14,654,628 |
| 17 Jan 24 |
4.05000 -0.09 |
4.14 | 4.04 | 4.13 | 8,917,030 |
| 16 Jan 24 |
4.14000 -0.04 |
4.17 | 4.07 | 4.17 | 14,398,633 |
| 15 Jan 24 |
4.18000 -0.05 |
4.26 | 4.16 | 4.24 | 10,959,709 |
| 12 Jan 24 |
4.23000 -0.02 |
4.27 | 4.22 | 4.24 | 7,648,400 |
| 11 Jan 24 |
4.25000 +0.02 |
4.26 | 4.19 | 4.22 | 10,165,808 |
| 10 Jan 24 |
4.23000 -0.12 |
4.36 | 4.23 | 4.34 | 15,541,631 |
| 09 Jan 24 |
4.35000 +0.01 |
4.44 | 4.30 | 4.30 | 14,541,098 |
| 08 Jan 24 |
4.34000 -0.09 |
4.42 | 4.33 | 4.42 | 13,768,760 |
| 05 Jan 24 |
4.43000 -0.09 |
4.55 | 4.41 | 4.55 | 15,681,460 |
| 04 Jan 24 |
4.52000 -0.05 |
4.58 | 4.50 | 4.56 | 16,661,933 |
| 03 Jan 24 |
4.57000 +0.06 |
4.61 | 4.49 | 4.51 | 25,592,216 |
| 02 Jan 24 |
4.51000 +0.03 |
4.59 | 4.45 | 4.48 | 23,246,446 |
| 29 Dec 23 |
4.48000 +0.05 |
4.51 | 4.45 | 4.48 | 13,780,069 |
| 28 Dec 23 |
4.43000 +0.04 |
4.43 | 4.36 | 4.38 | 12,761,168 |
| 27 Dec 23 |
4.39000 -0.02 |
4.42 | 4.33 | 4.39 | 12,622,123 |
| 26 Dec 23 |
4.41000 -0.04 |
4.51 | 4.41 | 4.45 | 12,275,203 |
| 25 Dec 23 |
4.45000 -0.08 |
4.52 | 4.41 | 4.51 | 16,718,251 |
| 22 Dec 23 |
4.53000 -0.02 |
4.62 | 4.52 | 4.54 | 16,029,281 |
| 21 Dec 23 |
4.55000 -0.05 |
4.59 | 4.49 | 4.53 | 15,358,936 |
| 20 Dec 23 |
4.60000 +0.05 |
4.74 | 4.40 | 4.53 | 37,090,152 |
| 19 Dec 23 |
4.55000 -0.11 |
4.65 | 4.51 | 4.63 | 22,510,472 |
| 18 Dec 23 |
4.66000 -0.02 |
4.71 | 4.61 | 4.66 | 20,487,952 |
| 15 Dec 23 |
4.68000 -0.09 |
4.76 | 4.63 | 4.71 | 33,884,528 |
| 14 Dec 23 |
4.77000 +0.21 |
4.80 | 4.54 | 4.57 | 66,173,492 |
| 13 Dec 23 |
4.56000 -0.05 |
4.64 | 4.55 | 4.58 | 15,227,540 |
| 12 Dec 23 |
4.61000 -0.01 |
4.62 | 4.56 | 4.61 | 15,060,380 |
| 11 Dec 23 |
4.62000 +0.06 |
4.63 | 4.46 | 4.53 | 22,153,992 |
| 08 Dec 23 |
4.56000 +0.02 |
4.62 | 4.51 | 4.54 | 19,811,296 |
| 07 Dec 23 |
4.54000 -0.03 |
4.60 | 4.53 | 4.60 | 14,401,423 |
| 06 Dec 23 |
4.57000 +0.04 |
4.63 | 4.50 | 4.51 | 18,616,408 |
| 05 Dec 23 |
4.53000 -0.17 |
4.68 | 4.52 | 4.68 | 30,123,646 |
| 04 Dec 23 |
4.70000 +0.06 |
4.74 | 4.60 | 4.61 | 27,611,024 |
| 01 Dec 23 |
4.64000 +0.05 |
4.68 | 4.58 | 4.59 | 27,527,846 |
| 30 Nov 23 |
4.59000 -0.16 |
4.71 | 4.56 | 4.70 | 46,583,212 |
| 29 Nov 23 |
4.75000 -0.11 |
4.89 | 4.73 | 4.86 | 39,831,568 |
| 28 Nov 23 |
4.86000 -0.09 |
4.92 | 4.80 | 4.88 | 50,495,404 |
| 27 Nov 23 |
4.95000 +0.12 |
4.98 | 4.79 | 4.80 | 82,652,736 |
| 24 Nov 23 |
4.83000 +0.07 |
4.99 | 4.74 | 4.77 | 81,108,128 |
| 23 Nov 23 |
4.76000 +0.04 |
4.78 | 4.63 | 4.67 | 36,320,360 |
| 22 Nov 23 |
4.72000 -0.02 |
4.83 | 4.67 | 4.71 | 53,969,324 |
| 21 Nov 23 |
4.74000 +0.02 |
4.85 | 4.71 | 4.72 | 54,861,692 |
| 20 Nov 23 |
4.72000 -0.02 |
4.76 | 4.68 | 4.72 | 25,937,892 |
| 17 Nov 23 |
4.74000 -0.01 |
4.80 | 4.68 | 4.72 | 41,533,468 |
| 16 Nov 23 |
4.75000 -0.09 |
4.85 | 4.74 | 4.78 | 51,349,072 |
| 15 Nov 23 |
4.84000 +0.16 |
4.90 | 4.65 | 4.71 | 79,259,056 |
| 14 Nov 23 |
4.68000 -0.10 |
4.75 | 4.62 | 4.75 | 44,657,836 |
| 13 Nov 23 |
4.78000 -0.01 |
4.86 | 4.69 | 4.72 | 66,171,848 |
| 10 Nov 23 |
4.79000 +0.15 |
4.92 | 4.56 | 4.65 | 91,186,112 |
| 09 Nov 23 |
4.64000 +0.17 |
4.73 | 4.48 | 4.48 | 77,404,760 |
| 08 Nov 23 |
4.47000 -0.07 |
4.54 | 4.45 | 4.54 | 25,459,738 |
| 07 Nov 23 |
4.54000 +0.00 |
4.56 | 4.47 | 4.50 | 26,279,644 |
| 06 Nov 23 |
4.54000 +0.08 |
4.54 | 4.44 | 4.48 | 28,774,188 |
| 03 Nov 23 |
4.46000 -0.02 |
4.58 | 4.46 | 4.52 | 21,145,214 |
| 02 Nov 23 |
4.48000 +0.01 |
4.52 | 4.42 | 4.47 | 18,182,908 |
| 01 Nov 23 |
4.47000 -0.13 |
4.59 | 4.43 | 4.54 | 31,336,384 |
| 31 Oct 23 |
4.60000 +0.19 |
4.77 | 4.37 | 4.40 | 57,231,920 |
| 30 Oct 23 |
4.41000 -0.03 |
4.44 | 4.31 | 4.33 | 21,346,720 |
| 27 Oct 23 |
4.44000 +0.05 |
4.45 | 4.32 | 4.37 | 22,519,432 |
| 26 Oct 23 |
4.39000 -0.16 |
4.52 | 4.33 | 4.51 | 39,427,704 |
| 25 Oct 23 |
4.55000 +0.00 |
4.66 | 4.54 | 4.62 | 29,972,970 |
| 24 Oct 23 |
4.55000 +0.08 |
4.58 | 4.42 | 4.50 | 27,986,336 |
| 23 Oct 23 |
4.47000 -0.02 |
4.53 | 4.39 | 4.44 | 24,857,048 |
| 20 Oct 23 |
4.49000 -0.20 |
4.68 | 4.48 | 4.65 | 42,819,600 |
| 19 Oct 23 |
4.69000 -0.02 |
4.78 | 4.53 | 4.64 | 48,219,344 |
| 18 Oct 23 |
4.71000 -0.03 |
4.78 | 4.66 | 4.72 | 39,711,972 |
| 17 Oct 23 |
4.74000 -0.07 |
4.80 | 4.71 | 4.77 | 46,754,856 |
| 16 Oct 23 |
4.81000 +0.27 |
4.95 | 4.55 | 4.57 | 93,895,168 |
| 13 Oct 23 |
4.54000 -0.01 |
4.57 | 4.49 | 4.53 | 22,627,644 |
| 12 Oct 23 |
4.55000 +0.01 |
4.59 | 4.52 | 4.54 | 25,318,928 |
| 11 Oct 23 |
4.54000 -0.13 |
4.70 | 4.52 | 4.67 | 36,606,328 |
| 10 Oct 23 |
4.67000 -0.03 |
4.78 | 4.64 | 4.65 | 48,312,504 |
| 09 Oct 23 |
4.70000 -0.03 |
4.71 | 4.48 | 4.60 | 83,964,952 |
| 28 Sep 23 |
4.73000 +0.37 |
4.80 | 4.56 | 4.63 | 120,545,720 |
| 27 Sep 23 |
4.36000 -0.02 |
4.45 | 4.30 | 4.36 | 24,970,008 |
| 26 Sep 23 |
4.38000 -0.14 |
4.51 | 4.37 | 4.49 | 32,309,660 |
| 25 Sep 23 |
4.52000 -0.06 |
4.64 | 4.49 | 4.55 | 26,803,872 |
| 22 Sep 23 |
4.58000 -0.01 |
4.59 | 4.49 | 4.51 | 34,997,268 |
| 21 Sep 23 |
4.59000 -0.03 |
4.66 | 4.57 | 4.61 | 31,587,002 |
| 20 Sep 23 |
4.62000 -0.17 |
4.76 | 4.61 | 4.75 | 51,269,492 |
| 19 Sep 23 |
4.79000 -0.13 |
5.05 | 4.77 | 4.85 | 86,695,624 |
| 18 Sep 23 |
4.92000 +0.16 |
4.97 | 4.72 | 4.76 | 86,379,200 |
| 15 Sep 23 |
4.76000 -0.11 |
4.88 | 4.70 | 4.87 | 70,323,664 |
| 14 Sep 23 |
4.87000 +0.28 |
4.98 | 4.56 | 4.56 | 110,064,512 |
| 13 Sep 23 |
4.59000 -0.04 |
4.74 | 4.51 | 4.51 | 50,921,208 |
| 12 Sep 23 |
4.63000 +0.14 |
4.81 | 4.52 | 4.56 | 66,477,904 |
| 11 Sep 23 |
4.49000 +0.02 |
4.58 | 4.46 | 4.47 | 42,877,796 |
| 08 Sep 23 |
4.47000 -0.16 |
4.63 | 4.41 | 4.60 | 51,604,648 |
| 07 Sep 23 |
4.63000 -0.13 |
4.86 | 4.52 | 4.70 | 73,375,488 |
| 06 Sep 23 |
4.76000 -0.08 |
4.90 | 4.72 | 4.79 | 62,774,000 |
| 05 Sep 23 |
4.84000 -0.03 |
4.87 | 4.71 | 4.77 | 92,030,120 |
| 04 Sep 23 |
4.87000 +0.23 |
4.96 | 4.70 | 4.71 | 161,784,800 |
| 01 Sep 23 |
4.64000 +0.42 |
4.64 | 4.20 | 4.20 | 66,737,112 |
| 31 Aug 23 |
4.22000 -0.06 |
4.35 | 4.21 | 4.29 | 18,086,984 |
| 30 Aug 23 |
4.28000 -0.15 |
4.43 | 4.26 | 4.38 | 30,228,012 |
| 29 Aug 23 |
4.43000 +0.07 |
4.46 | 4.30 | 4.31 | 32,334,692 |
| 28 Aug 23 |
4.36000 +0.14 |
4.55 | 4.25 | 4.40 | 50,465,768 |
| 25 Aug 23 |
4.22000 -0.10 |
4.29 | 4.13 | 4.25 | 35,033,812 |
| 24 Aug 23 |
4.32000 -0.16 |
4.50 | 4.27 | 4.50 | 67,742,472 |
| 23 Aug 23 |
4.48000 +0.41 |
4.48 | 4.09 | 4.10 | 59,030,672 |
| 22 Aug 23 |
4.07000 -0.01 |
4.11 | 4.02 | 4.08 | 7,955,327 |
| 21 Aug 23 |
4.08000 +0.00 |
4.16 | 4.06 | 4.08 | 9,173,311 |
| 18 Aug 23 |
4.08000 -0.19 |
4.28 | 4.07 | 4.24 | 19,162,682 |
| 17 Aug 23 |
4.27000 +0.01 |
4.28 | 4.20 | 4.24 | 5,600,710 |
| 16 Aug 23 |
4.26000 -0.02 |
4.30 | 4.24 | 4.25 | 4,382,880 |
| 15 Aug 23 |
4.28000 -0.03 |
4.34 | 4.24 | 4.34 | 6,517,647 |
| 14 Aug 23 |
4.31000 +0.00 |
4.33 | 4.24 | 4.32 | 7,230,557 |
| 11 Aug 23 |
4.31000 -0.18 |
4.48 | 4.31 | 4.48 | 13,996,873 |
| 10 Aug 23 |
4.49000 +0.12 |
4.52 | 4.35 | 4.38 | 16,087,412 |
| 09 Aug 23 |
4.37000 -0.05 |
4.41 | 4.35 | 4.41 | 6,076,148 |
| 08 Aug 23 |
4.42000 +0.02 |
4.44 | 4.35 | 4.42 | 8,070,441 |
| 07 Aug 23 |
4.40000 -0.05 |
4.46 | 4.39 | 4.45 | 7,532,600 |
| 04 Aug 23 |
4.45000 -0.02 |
4.52 | 4.44 | 4.50 | 7,685,300 |
| 03 Aug 23 |
4.47000 -0.01 |
4.50 | 4.43 | 4.49 | 7,938,221 |
| 02 Aug 23 |
4.48000 -0.11 |
4.59 | 4.47 | 4.59 | 13,960,029 |
| 01 Aug 23 |
4.59000 +0.07 |
4.65 | 4.50 | 4.52 | 21,110,036 |
| 31 Jul 23 |
4.52000 +0.03 |
4.55 | 4.47 | 4.49 | 12,252,895 |
| 28 Jul 23 |
4.49000 +0.05 |
4.49 | 4.39 | 4.41 | 13,151,478 |
| 27 Jul 23 |
4.44000 -0.01 |
4.51 | 4.42 | 4.44 | 10,769,455 |
| 26 Jul 23 |
4.45000 +0.05 |
4.45 | 4.39 | 4.42 | 13,188,141 |
| 25 Jul 23 |
4.40000 +0.09 |
4.43 | 4.33 | 4.33 | 11,661,930 |
| 24 Jul 23 |
4.31000 -0.07 |
4.37 | 4.30 | 4.35 | 8,659,110 |
| 21 Jul 23 |
4.38000 -0.01 |
4.41 | 4.35 | 4.37 | 7,426,127 |
| 20 Jul 23 |
4.39000 +0.04 |
4.42 | 4.36 | 4.37 | 12,827,416 |
| 19 Jul 23 |
4.35000 +0.01 |
4.40 | 4.32 | 4.35 | 7,842,975 |
| 18 Jul 23 |
4.34000 +0.03 |
4.37 | 4.26 | 4.34 | 7,664,696 |
| 17 Jul 23 |
4.31000 -0.06 |
4.35 | 4.20 | 4.29 | 12,562,137 |
| 14 Jul 23 |
4.37000 -0.02 |
4.41 | 4.36 | 4.38 | 8,396,437 |
| 13 Jul 23 |
4.39000 -0.01 |
4.43 | 4.38 | 4.38 | 9,342,863 |
| 12 Jul 23 |
4.40000 +0.00 |
4.43 | 4.36 | 4.40 | 8,975,451 |
| 11 Jul 23 |
4.40000 -0.03 |
4.45 | 4.35 | 4.45 | 8,917,170 |
| 10 Jul 23 |
4.43000 +0.03 |
4.46 | 4.39 | 4.40 | 9,825,182 |
| 07 Jul 23 |
4.40000 +0.02 |
4.48 | 4.36 | 4.38 | 14,792,040 |
| 06 Jul 23 |
4.38000 -0.05 |
4.54 | 4.37 | 4.43 | 17,561,712 |
| 05 Jul 23 |
4.43000 +0.02 |
4.45 | 4.39 | 4.41 | 13,561,823 |
| 04 Jul 23 |
4.41000 -0.04 |
4.46 | 4.37 | 4.43 | 16,465,577 |
| 03 Jul 23 |
4.45000 +0.03 |
4.54 | 4.40 | 4.41 | 25,738,504 |
| 30 Jun 23 |
4.42000 -0.07 |
4.53 | 4.40 | 4.49 | 30,041,122 |
| 29 Jun 23 |
4.49000 -0.09 |
4.67 | 4.48 | 4.58 | 65,319,824 |
| 28 Jun 23 |
4.58000 +0.42 |
4.58 | 4.15 | 4.19 | 47,357,784 |
| 27 Jun 23 |
4.16000 +0.11 |
4.18 | 4.05 | 4.05 | 8,826,532 |
| 26 Jun 23 |
4.05000 -0.03 |
4.08 | 4.02 | 4.06 | 6,821,123 |
| 21 Jun 23 |
4.08000 -0.04 |
4.16 | 4.06 | 4.11 | 6,888,069 |
| 20 Jun 23 |
4.12000 -0.09 |
4.20 | 4.12 | 4.20 | 6,740,817 |
| 19 Jun 23 |
4.21000 +0.10 |
4.28 | 4.08 | 4.12 | 14,509,502 |
| 16 Jun 23 |
4.11000 -0.14 |
4.19 | 4.10 | 4.19 | 10,131,773 |
| 15 Jun 23 |
4.25000 +0.03 |
4.25 | 4.18 | 4.23 | 7,257,151 |
| 14 Jun 23 |
4.22000 +0.07 |
4.23 | 4.15 | 4.17 | 8,934,802 |
| 13 Jun 23 |
4.15000 -0.03 |
4.20 | 4.13 | 4.18 | 5,269,851 |
| 12 Jun 23 |
4.18000 +0.07 |
4.20 | 4.09 | 4.11 | 9,948,893 |
| 09 Jun 23 |
4.11000 -0.01 |
4.13 | 4.08 | 4.12 | 5,307,047 |
| 08 Jun 23 |
4.12000 +0.06 |
4.12 | 4.04 | 4.05 | 8,160,276 |
| 07 Jun 23 |
4.06000 -0.06 |
4.12 | 4.06 | 4.11 | 5,384,521 |
| 06 Jun 23 |
4.12000 +0.01 |
4.15 | 4.08 | 4.11 | 8,842,509 |
| 05 Jun 23 |
4.11000 +0.00 |
4.13 | 4.09 | 4.11 | 6,693,162 |
| 02 Jun 23 |
4.11000 +0.09 |
4.11 | 4.02 | 4.03 | 8,479,576 |
| 01 Jun 23 |
4.02000 +0.01 |
4.04 | 3.94 | 4.01 | 8,679,891 |
| 31 May 23 |
4.01000 -0.08 |
4.08 | 4.00 | 4.06 | 10,552,204 |
| 30 May 23 |
4.09000 -0.01 |
4.15 | 4.03 | 4.08 | 10,917,100 |
| 29 May 23 |
4.10000 -0.06 |
4.16 | 4.02 | 4.08 | 13,145,541 |
| 26 May 23 |
4.16000 -0.06 |
4.23 | 4.12 | 4.21 | 9,539,638 |
| 25 May 23 |
4.22000 -0.09 |
4.30 | 4.17 | 4.29 | 10,810,517 |
| 24 May 23 |
4.31000 -0.04 |
4.34 | 4.30 | 4.33 | 6,083,068 |
| 23 May 23 |
4.35000 -0.03 |
4.39 | 4.35 | 4.37 | 6,010,098 |
| 22 May 23 |
4.38000 -0.05 |
4.42 | 4.37 | 4.42 | 8,673,491 |
| 19 May 23 |
4.43000 -0.07 |
4.49 | 4.42 | 4.47 | 7,952,788 |
| 18 May 23 |
4.50000 +0.03 |
4.51 | 4.47 | 4.48 | 6,414,076 |
| 17 May 23 |
4.47000 -0.01 |
4.49 | 4.45 | 4.46 | 5,092,408 |
| 16 May 23 |
4.48000 -0.03 |
4.53 | 4.47 | 4.53 | 6,176,233 |
| 15 May 23 |
4.51000 +0.03 |
4.52 | 4.44 | 4.51 | 6,681,835 |
| 12 May 23 |
4.48000 -0.07 |
4.56 | 4.46 | 4.56 | 8,803,962 |
| 11 May 23 |
4.55000 +0.01 |
4.57 | 4.51 | 4.54 | 7,138,788 |
| 10 May 23 |
4.54000 -0.01 |
4.58 | 4.52 | 4.56 | 6,694,914 |
| 09 May 23 |
4.55000 -0.08 |
4.65 | 4.55 | 4.63 | 10,633,049 |
| 08 May 23 |
4.63000 +0.03 |
4.64 | 4.56 | 4.57 | 9,860,847 |
| 05 May 23 |
4.60000 +0.06 |
4.73 | 4.55 | 4.56 | 15,010,850 |
| 04 May 23 |
4.54000 +0.01 |
4.56 | 4.45 | 4.49 | 7,921,857 |
| 28 Apr 23 |
4.53000 +0.02 |
4.53 | 4.47 | 4.49 | 6,126,787 |
| 27 Apr 23 |
4.51000 +0.05 |
4.51 | 4.44 | 4.46 | 7,259,632 |
| 26 Apr 23 |
4.46000 +0.02 |
4.49 | 4.40 | 4.40 | 8,566,226 |
| 25 Apr 23 |
4.44000 -0.09 |
4.55 | 4.40 | 4.51 | 9,078,519 |
| 24 Apr 23 |
4.53000 +0.02 |
4.55 | 4.50 | 4.52 | 5,847,572 |
| 21 Apr 23 |
4.51000 -0.13 |
4.64 | 4.51 | 4.64 | 10,489,782 |
| 20 Apr 23 |
4.64000 -0.10 |
4.71 | 4.60 | 4.71 | 11,989,773 |
| 19 Apr 23 |
4.74000 -0.06 |
4.81 | 4.74 | 4.81 | 9,072,155 |
| 18 Apr 23 |
4.80000 +0.06 |
4.81 | 4.73 | 4.74 | 13,161,614 |
| 17 Apr 23 |
4.74000 +0.04 |
4.74 | 4.67 | 4.70 | 7,674,200 |
| 14 Apr 23 |
4.70000 +0.01 |
4.72 | 4.69 | 4.69 | 5,608,011 |
| 13 Apr 23 |
4.69000 -0.01 |
4.73 | 4.68 | 4.70 | 6,026,999 |
| 12 Apr 23 |
4.70000 +0.00 |
4.73 | 4.67 | 4.70 | 6,581,054 |
| 11 Apr 23 |
4.70000 +0.04 |
4.71 | 4.59 | 4.64 | 7,698,801 |
| 10 Apr 23 |
4.66000 -0.06 |
4.75 | 4.65 | 4.75 | 8,295,756 |
| 07 Apr 23 |
4.72000 +0.01 |
4.73 | 4.68 | 4.70 | 5,638,881 |
| 06 Apr 23 |
4.71000 -0.05 |
4.76 | 4.70 | 4.75 | 7,634,038 |
| 04 Apr 23 |
4.76000 -0.04 |
4.81 | 4.74 | 4.80 | 8,206,392 |
| 03 Apr 23 |
4.80000 +0.03 |
4.81 | 4.75 | 4.78 | 8,883,980 |
| 31 Mar 23 |
4.77000 +0.02 |
4.79 | 4.74 | 4.76 | 6,630,559 |
| 30 Mar 23 |
4.75000 -0.02 |
4.78 | 4.67 | 4.75 | 11,705,911 |
| 29 Mar 23 |
4.77000 -0.08 |
4.85 | 4.76 | 4.81 | 9,930,868 |
| 28 Mar 23 |
4.85000 -0.07 |
4.93 | 4.83 | 4.86 | 13,030,073 |
| 27 Mar 23 |
4.92000 +0.14 |
5.08 | 4.75 | 4.81 | 27,420,340 |
| 24 Mar 23 |
4.78000 -0.04 |
4.83 | 4.77 | 4.83 | 8,105,322 |
| 23 Mar 23 |
4.82000 +0.02 |
4.83 | 4.76 | 4.81 | 9,871,970 |
| 22 Mar 23 |
4.80000 +0.01 |
4.84 | 4.76 | 4.79 | 10,304,630 |
| 21 Mar 23 |
4.79000 +0.04 |
4.79 | 4.74 | 4.79 | 5,483,359 |
| 20 Mar 23 |
4.75000 -0.02 |
4.81 | 4.74 | 4.77 | 6,779,145 |
| 17 Mar 23 |
4.77000 +0.04 |
4.80 | 4.75 | 4.75 | 8,396,648 |
| 16 Mar 23 |
4.73000 -0.15 |
4.85 | 4.71 | 4.84 | 13,668,988 |
| 15 Mar 23 |
4.88000 +0.05 |
4.89 | 4.83 | 4.83 | 7,847,706 |
| 14 Mar 23 |
4.83000 -0.05 |
4.92 | 4.80 | 4.88 | 11,536,867 |
| 13 Mar 23 |
4.88000 +0.01 |
4.89 | 4.81 | 4.83 | 8,509,768 |
| 10 Mar 23 |
4.87000 -0.12 |
5.00 | 4.86 | 5.00 | 14,170,546 |
| 09 Mar 23 |
4.99000 -0.09 |
5.09 | 4.98 | 5.08 | 14,307,036 |
| 08 Mar 23 |
5.08000 +0.00 |
5.09 | 5.02 | 5.05 | 11,388,803 |
| 07 Mar 23 |
5.08000 -0.04 |
5.19 | 5.08 | 5.11 | 15,771,439 |
| 06 Mar 23 |
5.12000 -0.07 |
5.21 | 5.10 | 5.18 | 13,904,714 |
| 03 Mar 23 |
5.19000 -0.03 |
5.23 | 5.17 | 5.21 | 13,476,642 |
| 02 Mar 23 |
5.22000 -0.03 |
5.27 | 5.18 | 5.26 | 16,954,944 |
| 01 Mar 23 |
5.25000 +0.05 |
5.26 | 5.16 | 5.19 | 15,974,039 |
| 28 Feb 23 |
5.20000 -0.01 |
5.20 | 5.15 | 5.18 | 13,017,665 |
| 27 Feb 23 |
5.21000 +0.00 |
5.27 | 5.16 | 5.21 | 19,385,978 |
| 24 Feb 23 |
5.21000 -0.04 |
5.27 | 5.17 | 5.23 | 22,416,364 |
| 23 Feb 23 |
5.25000 -0.07 |
5.45 | 5.24 | 5.39 | 34,205,128 |
| 22 Feb 23 |
5.32000 +0.03 |
5.38 | 5.25 | 5.30 | 30,845,976 |
| 21 Feb 23 |
5.29000 -0.06 |
5.43 | 5.26 | 5.34 | 43,015,744 |
| 20 Feb 23 |
5.35000 +0.14 |
5.44 | 5.15 | 5.16 | 53,870,920 |
| 17 Feb 23 |
5.21000 +0.14 |
5.35 | 5.07 | 5.08 | 45,944,564 |
| 16 Feb 23 |
5.07000 -0.06 |
5.22 | 5.02 | 5.14 | 26,934,436 |
| 15 Feb 23 |
5.13000 +0.00 |
5.15 | 5.08 | 5.13 | 13,800,927 |
| 14 Feb 23 |
5.13000 +0.05 |
5.15 | 5.04 | 5.08 | 21,113,242 |
| 13 Feb 23 |
5.08000 +0.04 |
5.08 | 4.98 | 5.03 | 17,116,040 |
| 10 Feb 23 |
5.04000 -0.02 |
5.06 | 5.00 | 5.06 | 13,183,272 |
| 09 Feb 23 |
5.06000 +0.04 |
5.06 | 4.98 | 4.98 | 14,513,160 |
| 08 Feb 23 |
5.02000 -0.10 |
5.12 | 5.01 | 5.11 | 17,754,630 |
| 07 Feb 23 |
5.12000 +0.04 |
5.17 | 5.06 | 5.12 | 19,066,642 |
| 06 Feb 23 |
5.08000 -0.05 |
5.16 | 5.04 | 5.10 | 19,227,772 |
| 03 Feb 23 |
5.13000 -0.11 |
5.24 | 5.08 | 5.19 | 32,841,984 |
| 02 Feb 23 |
5.24000 +0.17 |
5.48 | 5.05 | 5.08 | 69,858,096 |
| 01 Feb 23 |
5.07000 +0.02 |
5.07 | 5.01 | 5.04 | 25,358,352 |
| 31 Jan 23 |
5.05000 -0.01 |
5.07 | 4.99 | 5.00 | 24,902,880 |
| 30 Jan 23 |
5.06000 +0.09 |
5.10 | 4.95 | 5.01 | 37,272,228 |
| 20 Jan 23 |
4.97000 +0.02 |
4.99 | 4.93 | 4.94 | 22,103,632 |
| 19 Jan 23 |
4.95000 +0.00 |
5.08 | 4.92 | 4.94 | 28,949,626 |
| 18 Jan 23 |
4.95000 -0.01 |
5.03 | 4.93 | 4.98 | 29,494,820 |
| 17 Jan 23 |
4.96000 -0.14 |
5.09 | 4.93 | 5.07 | 40,640,316 |
| 16 Jan 23 |
5.10000 -0.08 |
5.15 | 5.03 | 5.12 | 50,999,272 |
| 13 Jan 23 |
5.18000 -0.17 |
5.33 | 5.12 | 5.24 | 68,758,216 |
| 12 Jan 23 |
5.35000 +0.33 |
5.50 | 5.10 | 5.22 | 134,024,496 |
| 11 Jan 23 |
5.02000 +0.46 |
5.02 | 4.57 | 4.58 | 62,546,088 |
| 10 Jan 23 |
4.56000 -0.04 |
4.62 | 4.54 | 4.61 | 5,680,721 |
| 09 Jan 23 |
4.60000 +0.00 |
4.65 | 4.58 | 4.64 | 8,020,230 |
| 06 Jan 23 |
4.60000 +0.03 |
4.60 | 4.55 | 4.57 | 8,887,370 |
| 05 Jan 23 |
4.57000 +0.01 |
4.58 | 4.53 | 4.57 | 6,518,320 |
| 04 Jan 23 |
4.56000 -0.02 |
4.60 | 4.55 | 4.58 | 7,543,930 |
| 03 Jan 23 |
4.58000 +0.04 |
4.59 | 4.51 | 4.54 | 7,193,742 |
| 30 Dec 22 |
4.54000 +0.02 |
4.55 | 4.50 | 4.52 | 5,482,141 |
| 29 Dec 22 |
4.52000 -0.09 |
4.60 | 4.51 | 4.60 | 8,949,602 |
| 28 Dec 22 |
4.61000 -0.02 |
4.65 | 4.55 | 4.60 | 7,492,901 |
| 27 Dec 22 |
4.63000 +0.07 |
4.63 | 4.55 | 4.57 | 7,453,381 |
| 26 Dec 22 |
4.56000 +0.02 |
4.56 | 4.51 | 4.54 | 6,404,315 |
| 23 Dec 22 |
4.54000 +0.02 |
4.58 | 4.49 | 4.50 | 5,709,611 |
| 22 Dec 22 |
4.52000 -0.12 |
4.67 | 4.50 | 4.64 | 9,906,038 |
| 21 Dec 22 |
4.64000 -0.03 |
4.70 | 4.62 | 4.67 | 5,239,602 |
| 20 Dec 22 |
4.67000 +0.02 |
4.70 | 4.60 | 4.62 | 6,964,175 |
| 19 Dec 22 |
4.65000 -0.17 |
4.81 | 4.62 | 4.81 | 14,182,800 |
| 16 Dec 22 |
4.82000 -0.01 |
4.86 | 4.79 | 4.81 | 7,396,344 |
| 15 Dec 22 |
4.83000 -0.06 |
4.89 | 4.80 | 4.87 | 10,353,325 |
| 14 Dec 22 |
4.89000 +0.00 |
4.95 | 4.87 | 4.88 | 8,639,094 |
| 13 Dec 22 |
4.89000 +0.01 |
4.93 | 4.81 | 4.85 | 10,018,910 |
| 12 Dec 22 |
4.88000 -0.17 |
5.10 | 4.85 | 5.05 | 22,758,842 |
| 09 Dec 22 |
5.05000 +0.09 |
5.05 | 4.94 | 4.98 | 13,674,579 |
| 08 Dec 22 |
4.96000 -0.02 |
4.99 | 4.93 | 4.98 | 10,071,070 |
| 07 Dec 22 |
4.98000 -0.06 |
5.06 | 4.96 | 5.03 | 12,881,142 |
| 06 Dec 22 |
5.04000 -0.04 |
5.09 | 5.02 | 5.08 | 12,419,308 |
| 05 Dec 22 |
5.08000 +0.11 |
5.09 | 4.95 | 4.98 | 23,159,768 |
| 02 Dec 22 |
4.97000 -0.04 |
5.02 | 4.94 | 5.01 | 15,010,057 |
| 01 Dec 22 |
5.01000 +0.01 |
5.09 | 5.01 | 5.07 | 20,921,980 |
| 30 Nov 22 |
5.00000 +0.02 |
5.06 | 4.98 | 5.00 | 22,751,436 |
| 29 Nov 22 |
4.98000 +0.06 |
5.00 | 4.90 | 4.90 | 21,714,932 |
| 28 Nov 22 |
4.92000 -0.06 |
4.95 | 4.83 | 4.94 | 17,019,032 |
| 25 Nov 22 |
4.98000 +0.13 |
5.03 | 4.81 | 4.85 | 28,289,202 |
| 24 Nov 22 |
4.85000 +0.02 |
4.86 | 4.82 | 4.85 | 8,054,222 |
| 23 Nov 22 |
4.83000 +0.00 |
4.87 | 4.80 | 4.80 | 7,356,450 |
| 22 Nov 22 |
4.83000 -0.03 |
4.90 | 4.82 | 4.88 | 8,620,547 |
| 21 Nov 22 |
4.86000 +0.02 |
4.87 | 4.77 | 4.83 | 8,037,470 |
| 18 Nov 22 |
4.84000 -0.07 |
4.93 | 4.82 | 4.92 | 12,336,330 |
| 17 Nov 22 |
4.91000 -0.06 |
4.96 | 4.87 | 4.95 | 11,266,779 |
| 16 Nov 22 |
4.97000 +0.02 |
5.00 | 4.94 | 4.95 | 12,070,399 |
| 15 Nov 22 |
4.95000 +0.05 |
4.95 | 4.85 | 4.90 | 11,956,947 |
| 14 Nov 22 |
4.90000 -0.01 |
5.08 | 4.88 | 4.93 | 18,251,396 |
| 11 Nov 22 |
4.91000 +0.05 |
4.96 | 4.88 | 4.91 | 18,225,744 |
| 10 Nov 22 |
4.86000 +0.02 |
4.89 | 4.74 | 4.80 | 13,615,518 |
| 09 Nov 22 |
4.84000 +0.01 |
4.86 | 4.80 | 4.83 | 10,227,666 |
| 08 Nov 22 |
4.83000 -0.04 |
4.90 | 4.81 | 4.89 | 11,061,262 |
| 07 Nov 22 |
4.87000 +0.12 |
4.89 | 4.74 | 4.75 | 17,872,946 |
| 04 Nov 22 |
4.75000 +0.09 |
4.78 | 4.66 | 4.67 | 14,659,176 |
| 03 Nov 22 |
4.66000 -0.06 |
4.71 | 4.64 | 4.69 | 9,384,581 |
| 02 Nov 22 |
4.72000 +0.12 |
4.79 | 4.56 | 4.57 | 14,880,919 |
| 01 Nov 22 |
4.60000 +0.11 |
4.60 | 4.48 | 4.50 | 12,777,024 |
| 31 Oct 22 |
4.49000 -0.20 |
4.63 | 4.46 | 4.55 | 19,702,312 |
| 28 Oct 22 |
4.69000 -0.25 |
4.93 | 4.50 | 4.50 | 20,415,548 |
| 27 Oct 22 |
4.94000 +0.02 |
4.98 | 4.90 | 4.93 | 9,544,723 |
| 26 Oct 22 |
4.92000 +0.03 |
4.96 | 4.89 | 4.92 | 9,759,604 |
| 25 Oct 22 |
4.89000 +0.00 |
4.94 | 4.79 | 4.85 | 9,353,657 |
| 24 Oct 22 |
4.89000 -0.06 |
5.01 | 4.88 | 4.97 | 11,228,617 |
| 21 Oct 22 |
4.95000 -0.05 |
5.05 | 4.95 | 4.96 | 8,368,478 |
| 20 Oct 22 |
5.00000 -0.03 |
5.06 | 4.95 | 5.03 | 12,481,248 |
| 19 Oct 22 |
5.03000 -0.08 |
5.13 | 5.03 | 5.07 | 13,039,491 |
| 18 Oct 22 |
5.11000 +0.01 |
5.16 | 5.08 | 5.14 | 12,975,286 |
| 17 Oct 22 |
5.10000 +0.05 |
5.11 | 4.96 | 5.03 | 15,382,403 |
| 14 Oct 22 |
5.05000 +0.07 |
5.05 | 4.98 | 5.00 | 15,379,643 |
| 13 Oct 22 |
4.98000 -0.05 |
5.01 | 4.92 | 4.99 | 14,578,937 |
| 12 Oct 22 |
5.03000 +0.04 |
5.05 | 4.86 | 4.92 | 15,311,124 |
| 11 Oct 22 |
4.99000 -0.05 |
5.09 | 4.87 | 5.06 | 13,705,497 |
| 10 Oct 22 |
5.04000 +0.06 |
5.13 | 5.01 | 5.02 | 18,506,924 |
| 30 Sep 22 |
4.98000 -0.02 |
5.04 | 4.94 | 4.99 | 11,088,476 |
| 29 Sep 22 |
5.00000 +0.02 |
5.10 | 4.97 | 5.03 | 17,262,408 |
| 28 Sep 22 |
4.98000 -0.11 |
5.14 | 4.97 | 5.08 | 15,844,661 |
| 27 Sep 22 |
5.09000 +0.02 |
5.14 | 4.95 | 5.07 | 21,080,712 |
| 26 Sep 22 |
5.07000 -0.30 |
5.31 | 5.03 | 5.28 | 30,401,504 |
| 23 Sep 22 |
5.37000 -0.16 |
5.55 | 5.34 | 5.53 | 20,813,398 |
| 22 Sep 22 |
5.53000 +0.04 |
5.58 | 5.43 | 5.45 | 19,803,678 |
| 21 Sep 22 |
5.49000 +0.05 |
5.52 | 5.36 | 5.42 | 21,077,672 |
| 20 Sep 22 |
5.44000 +0.13 |
5.49 | 5.32 | 5.34 | 25,276,912 |
| 19 Sep 22 |
5.31000 -0.20 |
5.51 | 5.26 | 5.40 | 32,130,068 |
| 16 Sep 22 |
5.51000 -0.02 |
5.83 | 5.45 | 5.62 | 48,243,600 |
| 15 Sep 22 |
5.53000 -0.06 |
5.75 | 5.45 | 5.63 | 29,637,816 |
| 14 Sep 22 |
5.59000 -0.11 |
5.69 | 5.57 | 5.61 | 18,936,584 |
| 13 Sep 22 |
5.70000 -0.06 |
5.78 | 5.64 | 5.74 | 21,801,068 |
| 09 Sep 22 |
5.76000 +0.03 |
5.84 | 5.64 | 5.73 | 25,884,720 |
| 08 Sep 22 |
5.73000 -0.06 |
5.83 | 5.66 | 5.75 | 30,860,704 |
| 07 Sep 22 |
5.79000 +0.15 |
5.92 | 5.57 | 5.61 | 51,885,000 |
| 06 Sep 22 |
5.64000 +0.10 |
5.66 | 5.50 | 5.54 | 32,213,980 |
| 05 Sep 22 |
5.54000 +0.13 |
5.57 | 5.43 | 5.43 | 25,093,896 |
| 02 Sep 22 |
5.41000 +0.00 |
5.46 | 5.36 | 5.41 | 14,419,779 |
| 01 Sep 22 |
5.41000 +0.06 |
5.54 | 5.35 | 5.36 | 25,479,144 |
| 31 Aug 22 |
5.35000 -0.18 |
5.52 | 5.34 | 5.46 | 28,197,212 |
| 30 Aug 22 |
5.53000 -0.18 |
5.68 | 5.49 | 5.68 | 34,947,160 |
| 29 Aug 22 |
5.71000 -0.13 |
5.79 | 5.44 | 5.61 | 45,370,392 |
| 26 Aug 22 |
5.84000 -0.21 |
6.05 | 5.82 | 6.05 | 54,345,204 |
| 25 Aug 22 |
6.05000 +0.31 |
6.05 | 5.72 | 5.76 | 89,378,080 |
| 24 Aug 22 |
5.74000 -0.07 |
5.90 | 5.71 | 5.83 | 41,600,876 |
| 23 Aug 22 |
5.81000 +0.09 |
5.82 | 5.63 | 5.70 | 41,620,236 |
| 22 Aug 22 |
5.72000 +0.12 |
5.78 | 5.60 | 5.62 | 39,339,312 |
| 19 Aug 22 |
5.60000 +0.04 |
5.65 | 5.55 | 5.58 | 20,285,396 |
| 18 Aug 22 |
5.56000 -0.12 |
5.67 | 5.55 | 5.65 | 19,912,188 |
| 17 Aug 22 |
5.68000 +0.02 |
5.71 | 5.62 | 5.70 | 16,077,178 |
| 16 Aug 22 |
5.66000 -0.02 |
5.71 | 5.56 | 5.68 | 23,378,388 |
| 15 Aug 22 |
5.68000 +0.05 |
5.75 | 5.63 | 5.66 | 26,918,032 |
| 12 Aug 22 |
5.63000 +0.04 |
5.69 | 5.60 | 5.60 | 23,851,660 |
| 11 Aug 22 |
5.59000 +0.03 |
5.62 | 5.52 | 5.57 | 17,774,972 |
| 10 Aug 22 |
5.56000 -0.12 |
5.66 | 5.55 | 5.61 | 20,790,460 |
| 09 Aug 22 |
5.68000 +0.22 |
5.75 | 5.41 | 5.45 | 36,642,296 |
| 08 Aug 22 |
5.46000 +0.09 |
5.49 | 5.35 | 5.37 | 14,306,630 |
| 05 Aug 22 |
5.37000 +0.05 |
5.38 | 5.27 | 5.30 | 9,999,693 |
| 04 Aug 22 |
5.32000 +0.00 |
5.36 | 5.24 | 5.31 | 13,379,348 |
| 03 Aug 22 |
5.32000 -0.08 |
5.49 | 5.31 | 5.40 | 15,090,306 |
| 02 Aug 22 |
5.40000 -0.22 |
5.57 | 5.30 | 5.56 | 21,654,772 |
| 01 Aug 22 |
5.62000 +0.04 |
5.68 | 5.55 | 5.56 | 12,547,470 |
| 29 Jul 22 |
5.58000 -0.12 |
5.73 | 5.58 | 5.67 | 17,794,122 |
| 28 Jul 22 |
5.70000 +0.15 |
5.71 | 5.57 | 5.58 | 25,515,384 |
| 27 Jul 22 |
5.55000 -0.03 |
5.56 | 5.50 | 5.55 | 7,492,934 |
| 26 Jul 22 |
5.58000 +0.04 |
5.58 | 5.45 | 5.54 | 11,918,521 |
| 25 Jul 22 |
5.54000 -0.01 |
5.59 | 5.51 | 5.56 | 8,821,374 |
| 22 Jul 22 |
5.55000 -0.05 |
5.63 | 5.52 | 5.59 | 12,005,868 |
| 21 Jul 22 |
5.60000 -0.09 |
5.67 | 5.57 | 5.67 | 15,535,261 |
| 20 Jul 22 |
5.69000 -0.04 |
5.73 | 5.67 | 5.70 | 13,991,656 |
| 19 Jul 22 |
5.73000 -0.01 |
5.77 | 5.68 | 5.75 | 15,130,326 |
| 18 Jul 22 |
5.74000 +0.13 |
5.74 | 5.61 | 5.61 | 18,270,610 |
| 15 Jul 22 |
5.61000 -0.02 |
5.75 | 5.55 | 5.59 | 18,377,884 |
| 14 Jul 22 |
5.63000 +0.05 |
5.69 | 5.59 | 5.60 | 14,780,131 |
| 13 Jul 22 |
5.58000 +0.02 |
5.60 | 5.51 | 5.60 | 12,287,520 |
| 12 Jul 22 |
5.56000 -0.02 |
5.63 | 5.55 | 5.57 | 12,576,353 |
| 11 Jul 22 |
5.58000 -0.17 |
5.75 | 5.53 | 5.75 | 22,807,372 |
| 08 Jul 22 |
5.75000 -0.04 |
5.86 | 5.74 | 5.84 | 14,977,417 |
| 07 Jul 22 |
5.79000 +0.02 |
5.82 | 5.69 | 5.78 | 16,418,919 |
| 06 Jul 22 |
5.77000 -0.24 |
5.92 | 5.74 | 5.90 | 33,407,904 |
| 05 Jul 22 |
6.01000 +0.17 |
6.04 | 5.86 | 5.86 | 47,072,848 |
| 04 Jul 22 |
5.84000 +0.03 |
5.85 | 5.76 | 5.76 | 20,221,910 |
| 01 Jul 22 |
5.81000 -0.04 |
5.86 | 5.66 | 5.83 | 29,261,720 |
| 30 Jun 22 |
5.85000 -0.05 |
5.92 | 5.81 | 5.86 | 26,968,040 |
| 29 Jun 22 |
5.90000 -0.18 |
6.09 | 5.90 | 6.06 | 42,552,884 |
| 28 Jun 22 |
6.08000 +0.05 |
6.14 | 6.00 | 6.04 | 45,248,100 |
| 27 Jun 22 |
6.03000 +0.10 |
6.05 | 5.89 | 5.93 | 47,508,068 |
| 24 Jun 22 |
5.93000 -0.08 |
6.05 | 5.91 | 6.00 | 44,688,512 |
| 23 Jun 22 |
6.01000 -0.08 |
6.11 | 5.88 | 5.97 | 51,051,640 |
| 22 Jun 22 |
6.09000 +0.07 |
6.18 | 5.92 | 6.04 | 62,222,544 |
| 21 Jun 22 |
6.02000 -0.07 |
6.17 | 5.96 | 6.00 | 61,489,712 |
| 20 Jun 22 |
6.09000 -0.46 |
6.30 | 6.03 | 6.25 | 111,073,968 |
| 17 Jun 22 |
6.55000 -0.37 |
7.03 | 6.26 | 7.00 | 179,137,232 |
| 16 Jun 22 |
6.92000 +0.40 |
7.17 | 6.53 | 6.66 | 209,739,040 |
| 15 Jun 22 |
6.52000 -0.21 |
7.28 | 6.48 | 6.80 | 217,830,656 |
| 14 Jun 22 |
6.73000 +0.61 |
6.73 | 5.96 | 6.00 | 156,192,016 |
| 13 Jun 22 |
6.12000 +0.08 |
6.19 | 5.81 | 5.94 | 74,246,616 |
| 10 Jun 22 |
6.04000 +0.02 |
6.16 | 5.80 | 5.87 | 74,082,656 |
| 09 Jun 22 |
6.02000 +0.12 |
6.38 | 5.65 | 5.76 | 99,476,896 |
| 08 Jun 22 |
5.90000 +0.16 |
5.92 | 5.65 | 5.75 | 68,600,696 |
| 07 Jun 22 |
5.74000 -0.09 |
5.87 | 5.70 | 5.85 | 32,604,344 |
| 06 Jun 22 |
5.83000 +0.21 |
5.83 | 5.65 | 5.66 | 42,522,364 |
| 02 Jun 22 |
5.62000 -0.14 |
5.74 | 5.60 | 5.72 | 30,707,480 |
| 01 Jun 22 |
5.76000 +0.06 |
5.84 | 5.61 | 5.71 | 42,331,024 |
| 31 May 22 |
5.70000 -0.09 |
5.80 | 5.62 | 5.79 | 43,251,200 |
| 30 May 22 |
5.79000 -0.15 |
5.93 | 5.70 | 5.90 | 56,947,640 |
| 27 May 22 |
5.94000 +0.06 |
6.13 | 5.80 | 5.89 | 85,220,304 |
| 26 May 22 |
5.88000 -0.06 |
6.05 | 5.66 | 5.88 | 92,212,120 |
| 25 May 22 |
5.94000 +0.01 |
6.24 | 5.80 | 6.00 | 133,124,080 |
| 24 May 22 |
5.93000 +0.54 |
5.93 | 5.33 | 5.38 | 129,368,256 |
| 23 May 22 |
5.39000 +0.19 |
5.51 | 5.18 | 5.20 | 48,653,236 |
| 20 May 22 |
5.20000 +0.14 |
5.20 | 5.05 | 5.11 | 37,837,720 |
| 19 May 22 |
5.06000 -0.01 |
5.07 | 4.93 | 5.00 | 20,810,808 |
| 18 May 22 |
5.07000 -0.05 |
5.14 | 5.06 | 5.11 | 15,309,851 |
| 17 May 22 |
5.12000 -0.01 |
5.17 | 5.03 | 5.16 | 19,959,556 |
| 16 May 22 |
5.13000 +0.08 |
5.15 | 5.03 | 5.05 | 23,469,886 |
| 13 May 22 |
5.05000 +0.01 |
5.10 | 4.97 | 4.97 | 16,309,336 |
| 12 May 22 |
5.04000 -0.03 |
5.19 | 4.98 | 5.09 | 24,393,456 |
| 11 May 22 |
5.07000 +0.10 |
5.15 | 4.92 | 4.93 | 29,887,896 |
| 10 May 22 |
4.97000 +0.00 |
4.99 | 4.82 | 4.91 | 19,459,176 |
| 09 May 22 |
4.97000 +0.00 |
5.00 | 4.87 | 4.91 | 15,553,658 |
| 06 May 22 |
4.97000 -0.15 |
5.08 | 4.91 | 5.01 | 20,327,674 |
| 05 May 22 |
5.12000 +0.01 |
5.25 | 5.08 | 5.09 | 26,092,300 |
| 29 Apr 22 |
5.11000 +0.08 |
5.15 | 4.96 | 5.03 | 30,178,738 |
| 28 Apr 22 |
5.03000 -0.14 |
5.23 | 4.96 | 5.03 | 36,636,936 |
| 27 Apr 22 |
5.17000 +0.30 |
5.20 | 4.68 | 4.87 | 34,636,532 |
| 26 Apr 22 |
4.87000 -0.37 |
5.30 | 4.80 | 5.28 | 35,032,560 |
| 25 Apr 22 |
5.24000 -0.57 |
5.60 | 5.23 | 5.60 | 45,170,416 |
| 22 Apr 22 |
5.81000 -0.23 |
5.99 | 5.70 | 5.88 | 41,945,816 |
| 21 Apr 22 |
6.04000 -0.01 |
6.38 | 6.00 | 6.10 | 57,450,672 |
| 20 Apr 22 |
6.05000 -0.29 |
6.34 | 6.01 | 6.23 | 49,259,904 |
| 19 Apr 22 |
6.34000 +0.20 |
6.50 | 6.06 | 6.10 | 59,592,416 |
| 18 Apr 22 |
6.14000 -0.29 |
6.35 | 6.05 | 6.10 | 62,910,720 |
| 15 Apr 22 |
6.43000 -0.19 |
7.16 | 6.40 | 6.98 | 124,670,352 |
| 14 Apr 22 |
6.62000 +0.43 |
6.66 | 6.06 | 6.19 | 85,849,568 |
| 13 Apr 22 |
6.19000 +0.23 |
6.28 | 5.88 | 5.93 | 52,519,448 |
| 12 Apr 22 |
5.96000 +0.02 |
6.10 | 5.79 | 5.99 | 21,992,972 |
| 11 Apr 22 |
5.94000 -0.15 |
6.14 | 5.85 | 6.11 | 23,868,058 |
| 08 Apr 22 |
6.09000 -0.06 |
6.28 | 5.95 | 6.15 | 30,084,382 |
| 07 Apr 22 |
6.15000 +0.01 |
6.37 | 6.07 | 6.12 | 41,507,728 |
| 06 Apr 22 |
6.14000 +0.05 |
6.14 | 5.91 | 6.07 | 24,044,084 |
| 01 Apr 22 |
6.09000 -0.04 |
6.18 | 6.04 | 6.12 | 20,715,076 |
| 31 Mar 22 |
6.13000 -0.06 |
6.27 | 6.10 | 6.22 | 22,612,588 |
| 30 Mar 22 |
6.19000 -0.03 |
6.22 | 6.08 | 6.17 | 21,448,830 |
| 29 Mar 22 |
6.22000 +0.01 |
6.28 | 6.15 | 6.28 | 17,789,982 |
| 28 Mar 22 |
6.21000 +0.08 |
6.24 | 6.04 | 6.13 | 17,952,074 |
| 25 Mar 22 |
6.13000 -0.07 |
6.25 | 6.09 | 6.18 | 19,936,156 |
| 24 Mar 22 |
6.20000 -0.04 |
6.34 | 6.18 | 6.28 | 28,525,682 |
| 23 Mar 22 |
6.24000 +0.06 |
6.34 | 6.13 | 6.18 | 31,927,202 |
| 22 Mar 22 |
6.18000 +0.04 |
6.20 | 6.07 | 6.11 | 28,485,304 |
| 21 Mar 22 |
6.14000 +0.17 |
6.14 | 5.91 | 5.96 | 42,398,596 |
| 18 Mar 22 |
5.97000 +0.27 |
6.04 | 5.68 | 5.70 | 42,805,096 |
| 17 Mar 22 |
5.70000 +0.08 |
5.80 | 5.60 | 5.65 | 27,127,102 |
| 16 Mar 22 |
5.62000 +0.09 |
5.66 | 5.29 | 5.60 | 35,145,840 |
| 15 Mar 22 |
5.53000 -0.58 |
6.09 | 5.51 | 6.09 | 46,595,092 |
| 14 Mar 22 |
6.11000 -0.25 |
6.36 | 6.10 | 6.25 | 29,268,352 |
| 11 Mar 22 |
6.36000 -0.04 |
6.42 | 6.21 | 6.36 | 31,458,612 |
| 10 Mar 22 |
6.40000 -0.07 |
6.53 | 6.25 | 6.47 | 38,766,652 |
| 09 Mar 22 |
6.47000 +0.05 |
6.64 | 6.06 | 6.42 | 50,887,956 |
| 08 Mar 22 |
6.42000 -0.36 |
6.74 | 6.36 | 6.65 | 45,085,784 |
| 07 Mar 22 |
6.78000 -0.09 |
7.10 | 6.73 | 7.06 | 70,013,760 |
| 04 Mar 22 |
6.87000 +0.06 |
6.98 | 6.63 | 6.82 | 69,381,048 |
| 03 Mar 22 |
6.81000 +0.19 |
6.94 | 6.63 | 6.69 | 70,463,736 |
| 02 Mar 22 |
6.62000 +0.11 |
6.70 | 6.55 | 6.61 | 52,384,336 |
| 01 Mar 22 |
6.51000 +0.15 |
6.62 | 6.37 | 6.40 | 40,748,736 |
| 28 Feb 22 |
6.36000 +0.02 |
6.41 | 6.25 | 6.33 | 21,736,148 |
| 25 Feb 22 |
6.34000 -0.07 |
6.55 | 6.25 | 6.40 | 28,724,820 |
| 24 Feb 22 |
6.41000 -0.17 |
6.61 | 6.25 | 6.57 | 36,456,112 |
| 23 Feb 22 |
6.58000 +0.07 |
6.60 | 6.40 | 6.51 | 29,253,704 |
| 22 Feb 22 |
6.51000 -0.12 |
6.69 | 6.42 | 6.58 | 37,075,352 |
| 21 Feb 22 |
6.63000 +0.08 |
6.66 | 6.45 | 6.56 | 43,251,756 |
| 18 Feb 22 |
6.55000 +0.19 |
6.58 | 6.34 | 6.36 | 46,885,540 |
| 17 Feb 22 |
6.36000 -0.09 |
6.47 | 6.35 | 6.41 | 17,662,866 |
| 16 Feb 22 |
6.45000 +0.06 |
6.48 | 6.34 | 6.34 | 14,259,320 |
| 15 Feb 22 |
6.39000 -0.07 |
6.44 | 6.33 | 6.40 | 16,390,301 |
| 14 Feb 22 |
6.46000 -0.14 |
6.60 | 6.42 | 6.60 | 22,105,634 |
| 11 Feb 22 |
6.60000 +0.04 |
6.72 | 6.51 | 6.56 | 36,356,968 |
| 10 Feb 22 |
6.56000 +0.03 |
6.59 | 6.41 | 6.44 | 20,419,340 |
| 09 Feb 22 |
6.53000 -0.03 |
6.55 | 6.40 | 6.46 | 23,507,528 |
| 08 Feb 22 |
6.56000 +0.24 |
6.58 | 6.35 | 6.36 | 29,471,184 |
| 07 Feb 22 |
6.32000 +0.19 |
6.33 | 6.18 | 6.27 | 15,269,680 |
| 28 Jan 22 |
6.13000 -0.02 |
6.27 | 5.90 | 6.25 | 15,877,080 |
| 27 Jan 22 |
6.15000 -0.20 |
6.40 | 6.15 | 6.35 | 14,884,320 |
| 26 Jan 22 |
6.35000 -0.01 |
6.43 | 6.26 | 6.36 | 11,085,476 |
| 25 Jan 22 |
6.36000 -0.30 |
6.67 | 6.32 | 6.67 | 23,423,602 |
| 24 Jan 22 |
6.66000 -0.11 |
6.77 | 6.57 | 6.77 | 20,305,752 |
| 21 Jan 22 |
6.77000 +0.18 |
6.80 | 6.59 | 6.59 | 32,505,712 |
| 20 Jan 22 |
6.59000 -0.19 |
6.77 | 6.55 | 6.70 | 24,612,240 |
| 19 Jan 22 |
6.78000 -0.02 |
6.88 | 6.76 | 6.77 | 27,467,464 |
| 18 Jan 22 |
6.80000 +0.04 |
6.85 | 6.65 | 6.73 | 30,008,332 |
| 17 Jan 22 |
6.76000 -0.08 |
6.92 | 6.71 | 6.89 | 31,547,844 |
| 14 Jan 22 |
6.84000 +0.17 |
6.85 | 6.70 | 6.79 | 55,371,748 |
| 13 Jan 22 |
6.67000 +0.01 |
6.78 | 6.66 | 6.66 | 32,669,366 |
| 12 Jan 22 |
6.66000 +0.00 |
6.68 | 6.60 | 6.67 | 15,060,892 |
| 11 Jan 22 |
6.66000 -0.02 |
6.73 | 6.62 | 6.68 | 16,560,498 |
| 10 Jan 22 |
6.68000 +0.02 |
6.69 | 6.58 | 6.66 | 19,524,246 |
| 07 Jan 22 |
6.66000 +0.01 |
6.70 | 6.59 | 6.60 | 21,107,232 |
| 06 Jan 22 |
6.65000 +0.04 |
6.70 | 6.55 | 6.55 | 20,076,324 |
| 05 Jan 22 |
6.61000 -0.13 |
6.70 | 6.55 | 6.70 | 28,276,250 |
| 04 Jan 22 |
6.74000 +0.26 |
6.96 | 6.71 | 6.71 | 52,284,392 |
| 31 Dec 21 |
6.48000 -0.03 |
6.53 | 6.46 | 6.51 | 15,819,836 |
| 30 Dec 21 |
6.51000 +0.00 |
6.54 | 6.47 | 6.53 | 16,165,541 |
| 29 Dec 21 |
6.51000 -0.01 |
6.59 | 6.46 | 6.51 | 15,649,472 |
| 28 Dec 21 |
6.52000 -0.12 |
6.63 | 6.45 | 6.63 | 23,199,044 |
| 27 Dec 21 |
6.64000 +0.02 |
6.71 | 6.54 | 6.58 | 17,830,732 |
| 24 Dec 21 |
6.62000 -0.20 |
6.81 | 6.61 | 6.81 | 28,282,860 |
| 23 Dec 21 |
6.82000 +0.04 |
6.85 | 6.68 | 6.73 | 31,360,300 |
| 22 Dec 21 |
6.78000 +0.06 |
6.82 | 6.71 | 6.80 | 25,107,616 |
| 21 Dec 21 |
6.72000 +0.03 |
6.79 | 6.58 | 6.62 | 28,665,526 |
| 20 Dec 21 |
6.69000 -0.48 |
7.00 | 6.61 | 7.00 | 69,602,976 |
| 17 Dec 21 |
7.17000 -0.24 |
7.44 | 7.16 | 7.41 | 61,112,696 |
| 16 Dec 21 |
7.41000 +0.32 |
7.43 | 7.11 | 7.11 | 94,378,816 |
| 15 Dec 21 |
7.09000 +0.06 |
7.19 | 6.99 | 7.03 | 32,773,952 |
| 14 Dec 21 |
7.03000 -0.14 |
7.15 | 7.01 | 7.14 | 29,783,454 |
| 13 Dec 21 |
7.17000 +0.11 |
7.20 | 7.06 | 7.06 | 35,781,280 |
| 10 Dec 21 |
7.06000 -0.03 |
7.14 | 7.03 | 7.10 | 26,019,508 |
| 09 Dec 21 |
7.09000 -0.03 |
7.15 | 7.05 | 7.10 | 26,043,584 |
| 08 Dec 21 |
7.12000 -0.04 |
7.18 | 7.07 | 7.18 | 26,484,752 |
| 07 Dec 21 |
7.16000 -0.05 |
7.30 | 7.00 | 7.25 | 34,265,360 |
| 06 Dec 21 |
7.21000 -0.05 |
7.36 | 7.16 | 7.19 | 49,439,032 |
| 03 Dec 21 |
7.26000 +0.09 |
7.38 | 6.96 | 7.15 | 63,131,408 |
| 02 Dec 21 |
7.17000 -0.09 |
7.39 | 7.14 | 7.25 | 55,209,292 |
| 01 Dec 21 |
7.26000 +0.34 |
7.30 | 6.87 | 6.94 | 85,819,248 |
| 30 Nov 21 |
6.92000 -0.04 |
7.09 | 6.85 | 7.01 | 29,632,636 |
| 29 Nov 21 |
6.96000 -0.08 |
6.97 | 6.73 | 6.87 | 26,432,834 |
| 26 Nov 21 |
7.04000 -0.07 |
7.14 | 6.92 | 7.05 | 33,401,270 |
| 25 Nov 21 |
7.11000 -0.14 |
7.29 | 7.08 | 7.21 | 42,722,504 |
| 24 Nov 21 |
7.25000 +0.06 |
7.38 | 7.11 | 7.32 | 59,163,600 |
| 23 Nov 21 |
7.19000 +0.04 |
7.50 | 7.07 | 7.15 | 77,186,816 |
| 22 Nov 21 |
7.15000 -0.03 |
7.23 | 7.03 | 7.10 | 68,411,608 |
| 19 Nov 21 |
7.18000 +0.22 |
7.24 | 6.63 | 6.90 | 129,330,400 |
| 18 Nov 21 |
6.96000 +0.63 |
6.96 | 6.50 | 6.50 | 112,842,184 |
| 17 Nov 21 |
6.33000 +0.14 |
6.37 | 6.20 | 6.24 | 25,630,992 |
| 16 Nov 21 |
6.19000 -0.25 |
6.44 | 6.18 | 6.44 | 35,113,880 |
| 15 Nov 21 |
6.44000 -0.08 |
6.50 | 6.36 | 6.41 | 24,439,140 |
| 12 Nov 21 |
6.52000 -0.11 |
6.59 | 6.50 | 6.59 | 22,253,216 |
| 11 Nov 21 |
6.63000 +0.02 |
6.71 | 6.58 | 6.63 | 24,147,252 |
| 10 Nov 21 |
6.61000 -0.15 |
6.72 | 6.35 | 6.71 | 39,690,988 |
| 09 Nov 21 |
6.76000 -0.06 |
6.81 | 6.68 | 6.78 | 23,450,074 |
| 08 Nov 21 |
6.82000 +0.06 |
6.86 | 6.74 | 6.76 | 21,606,444 |
| 05 Nov 21 |
6.76000 -0.25 |
6.97 | 6.75 | 6.96 | 37,935,932 |
| 04 Nov 21 |
7.01000 -0.13 |
7.09 | 6.93 | 7.03 | 29,908,920 |
| 03 Nov 21 |
7.14000 +0.23 |
7.22 | 6.90 | 6.91 | 41,753,668 |
| 02 Nov 21 |
6.91000 -0.31 |
7.24 | 6.82 | 7.22 | 48,968,852 |
| 01 Nov 21 |
7.22000 +0.02 |
7.30 | 7.05 | 7.17 | 35,498,028 |
| 29 Oct 21 |
7.20000 -0.05 |
7.32 | 7.14 | 7.25 | 28,159,328 |
| 28 Oct 21 |
7.25000 -0.50 |
7.55 | 7.10 | 7.55 | 56,401,324 |
| 27 Oct 21 |
7.75000 -0.21 |
7.82 | 7.60 | 7.80 | 41,946,432 |
| 26 Oct 21 |
7.96000 +0.17 |
8.14 | 7.78 | 7.94 | 63,543,236 |
| 25 Oct 21 |
7.79000 +0.14 |
7.85 | 7.53 | 7.75 | 38,883,876 |
| 22 Oct 21 |
7.65000 -0.24 |
7.94 | 7.60 | 7.75 | 52,721,432 |
| 21 Oct 21 |
7.89000 +0.09 |
8.18 | 7.62 | 7.65 | 63,010,200 |
| 20 Oct 21 |
7.80000 -0.57 |
8.00 | 7.54 | 7.70 | 76,411,000 |
| 19 Oct 21 |
8.37000 -0.14 |
8.60 | 8.35 | 8.48 | 54,188,544 |
| 18 Oct 21 |
8.51000 +0.24 |
8.64 | 8.21 | 8.26 | 58,029,312 |
| 15 Oct 21 |
8.27000 +0.08 |
8.35 | 8.08 | 8.22 | 40,178,776 |
| 14 Oct 21 |
8.19000 -0.01 |
8.26 | 7.99 | 8.06 | 33,013,100 |
| 13 Oct 21 |
8.20000 -0.49 |
8.64 | 7.96 | 8.57 | 64,867,752 |
| 12 Oct 21 |
8.69000 -0.15 |
9.07 | 8.51 | 8.90 | 63,784,132 |
| 11 Oct 21 |
8.84000 +0.53 |
8.98 | 8.25 | 8.40 | 83,843,464 |
| 08 Oct 21 |
8.31000 +0.09 |
8.48 | 8.13 | 8.42 | 40,061,936 |
| 30 Sep 21 |
8.22000 +0.12 |
8.22 | 7.92 | 8.09 | 41,326,284 |
| 29 Sep 21 |
8.10000 -0.14 |
8.48 | 7.94 | 8.20 | 56,018,164 |
| 28 Sep 21 |
8.24000 +0.25 |
8.28 | 7.98 | 7.98 | 55,596,236 |
| 27 Sep 21 |
7.99000 -0.50 |
8.57 | 7.89 | 8.50 | 72,427,608 |
| 24 Sep 21 |
8.49000 -0.57 |
9.01 | 8.39 | 8.91 | 100,869,832 |
| 23 Sep 21 |
9.06000 -0.24 |
9.50 | 8.95 | 9.45 | 90,846,096 |
| 22 Sep 21 |
9.30000 +0.06 |
9.36 | 8.75 | 8.99 | 123,989,488 |
| 17 Sep 21 |
9.24000 -1.01 |
10.44 | 9.23 | 9.90 | 190,328,544 |
| 16 Sep 21 |
10.25000 +0.20 |
10.73 | 10.17 | 10.42 | 165,913,632 |
| 15 Sep 21 |
10.05000 +0.27 |
10.26 | 9.58 | 9.61 | 101,544,480 |
| 14 Sep 21 |
9.78000 -0.67 |
10.15 | 9.65 | 10.15 | 128,170,576 |
| 13 Sep 21 |
10.45000 +0.04 |
10.75 | 9.92 | 10.20 | 175,856,464 |
| 10 Sep 21 |
10.41000 -0.14 |
10.97 | 10.00 | 10.26 | 184,148,112 |
| 09 Sep 21 |
10.55000 +0.26 |
11.14 | 9.94 | 10.55 | 224,578,560 |
| 08 Sep 21 |
10.29000 +0.51 |
10.54 | 9.58 | 9.73 | 187,419,952 |
| 07 Sep 21 |
9.78000 +0.51 |
9.84 | 9.23 | 9.35 | 136,131,072 |
| 06 Sep 21 |
9.27000 +0.09 |
9.36 | 9.06 | 9.22 | 62,863,520 |
| 03 Sep 21 |
9.18000 -0.42 |
9.61 | 9.01 | 9.50 | 93,688,112 |
| 02 Sep 21 |
9.60000 +0.37 |
9.85 | 9.00 | 9.03 | 112,087,920 |
| 01 Sep 21 |
9.23000 -0.76 |
10.21 | 9.20 | 10.05 | 127,535,080 |
| 31 Aug 21 |
9.99000 +0.40 |
10.19 | 9.40 | 9.67 | 141,197,664 |
| 30 Aug 21 |
9.59000 +0.33 |
9.60 | 9.10 | 9.24 | 97,922,744 |
| 27 Aug 21 |
9.26000 -0.27 |
9.32 | 8.78 | 9.20 | 83,038,632 |
| 26 Aug 21 |
9.53000 +0.18 |
9.79 | 9.23 | 9.30 | 130,873,736 |
| 25 Aug 21 |
9.35000 +0.18 |
9.43 | 9.01 | 9.17 | 89,958,040 |
| 24 Aug 21 |
9.17000 +0.03 |
9.46 | 9.10 | 9.43 | 85,587,336 |
| 23 Aug 21 |
9.14000 +0.28 |
9.28 | 9.03 | 9.18 | 81,464,824 |
| 20 Aug 21 |
8.86000 -0.49 |
9.28 | 8.67 | 9.20 | 96,113,408 |
| 19 Aug 21 |
9.35000 -0.98 |
9.91 | 9.30 | 9.80 | 155,371,744 |
| 18 Aug 21 |
10.33000 +0.94 |
10.33 | 9.12 | 9.44 | 158,537,072 |
| 17 Aug 21 |
9.39000 -0.27 |
10.44 | 9.39 | 9.57 | 145,381,552 |
| 16 Aug 21 |
9.66000 +0.42 |
10.10 | 9.21 | 9.36 | 133,195,896 |
| 13 Aug 21 |
9.24000 -0.07 |
9.46 | 9.17 | 9.23 | 67,846,296 |
| 12 Aug 21 |
9.31000 -0.45 |
9.54 | 9.19 | 9.54 | 109,530,088 |
| 11 Aug 21 |
9.76000 +0.28 |
9.88 | 9.30 | 9.57 | 139,950,208 |
| 10 Aug 21 |
9.48000 +0.27 |
9.66 | 9.07 | 9.13 | 118,737,840 |
| 09 Aug 21 |
9.21000 -0.21 |
9.70 | 8.97 | 9.60 | 122,495,792 |
| 06 Aug 21 |
9.42000 +0.63 |
9.58 | 8.74 | 8.99 | 174,516,832 |
| 05 Aug 21 |
8.79000 +0.34 |
9.15 | 8.41 | 8.42 | 126,323,584 |
| 04 Aug 21 |
8.45000 +0.33 |
8.60 | 8.11 | 8.21 | 75,081,224 |
| 03 Aug 21 |
8.12000 -0.43 |
8.72 | 8.11 | 8.44 | 75,261,728 |
| 02 Aug 21 |
8.55000 -0.02 |
8.61 | 7.95 | 8.21 | 78,465,776 |
| 30 Jul 21 |
8.57000 +0.21 |
8.75 | 8.36 | 8.44 | 96,952,920 |
| 29 Jul 21 |
8.36000 +0.27 |
8.48 | 8.08 | 8.17 | 70,597,104 |
| 28 Jul 21 |
8.09000 -0.53 |
8.38 | 7.76 | 8.38 | 85,300,864 |
| 27 Jul 21 |
8.62000 -0.07 |
8.98 | 8.40 | 8.66 | 114,235,904 |
| 26 Jul 21 |
8.69000 -0.46 |
9.25 | 8.40 | 9.20 | 159,853,776 |
| 23 Jul 21 |
9.15000 +0.83 |
9.15 | 8.27 | 8.35 | 156,663,872 |
| 22 Jul 21 |
8.32000 -0.10 |
8.50 | 8.28 | 8.43 | 61,492,948 |
| 21 Jul 21 |
8.42000 -0.06 |
8.56 | 8.26 | 8.37 | 74,142,312 |
| 20 Jul 21 |
8.48000 +0.21 |
8.52 | 7.94 | 8.09 | 75,766,032 |
| 19 Jul 21 |
8.27000 -0.50 |
8.99 | 8.20 | 8.65 | 99,596,288 |
| 16 Jul 21 |
8.77000 -0.08 |
9.09 | 8.53 | 8.60 | 103,325,944 |
| 15 Jul 21 |
8.85000 -0.06 |
9.18 | 8.53 | 8.78 | 65,302,952 |
| 14 Jul 21 |
8.91000 -0.20 |
9.50 | 8.90 | 8.97 | 86,082,088 |
| 13 Jul 21 |
9.11000 +0.61 |
9.32 | 8.20 | 8.30 | 90,217,336 |
| 12 Jul 21 |
8.50000 -0.05 |
8.77 | 8.32 | 8.55 | 55,394,116 |
| 09 Jul 21 |
8.55000 +0.66 |
8.62 | 7.71 | 7.77 | 75,464,344 |
| 08 Jul 21 |
7.89000 -1.06 |
8.27 | 7.33 | 7.68 | 64,034,344 |
| 29 Jun 21 |
8.95000 +0.02 |
9.22 | 8.61 | 8.81 | 88,934,736 |
| 28 Jun 21 |
8.93000 -0.92 |
9.46 | 8.87 | 9.45 | 116,876,176 |
| 25 Jun 21 |
9.85000 -0.77 |
10.24 | 9.70 | 9.70 | 140,246,704 |
| 24 Jun 21 |
10.62000 -0.22 |
11.28 | 10.58 | 11.17 | 111,957,072 |
| 23 Jun 21 |
10.84000 -0.13 |
11.84 | 10.63 | 11.33 | 175,591,584 |
| 22 Jun 21 |
10.97000 +1.00 |
10.97 | 9.84 | 9.93 | 144,095,264 |
| 21 Jun 21 |
9.97000 +0.17 |
10.19 | 9.45 | 9.50 | 90,068,648 |
| 18 Jun 21 |
9.80000 -0.40 |
10.27 | 9.73 | 10.22 | 89,789,608 |
| 17 Jun 21 |
10.20000 +0.12 |
10.36 | 9.29 | 9.78 | 113,373,288 |
| 16 Jun 21 |
10.08000 +0.13 |
10.80 | 9.70 | 9.95 | 146,875,920 |
| 15 Jun 21 |
9.95000 +0.52 |
10.05 | 9.07 | 9.31 | 117,999,504 |
| 11 Jun 21 |
9.43000 +0.12 |
9.54 | 9.14 | 9.39 | 89,211,600 |
| 10 Jun 21 |
9.31000 -0.48 |
9.67 | 9.23 | 9.47 | 111,042,272 |
| 09 Jun 21 |
9.79000 +0.33 |
10.25 | 9.41 | 9.46 | 147,146,624 |
| 08 Jun 21 |
9.46000 -0.27 |
9.93 | 9.19 | 9.50 | 134,722,096 |
| 07 Jun 21 |
9.73000 -0.10 |
10.55 | 9.72 | 10.20 | 166,153,552 |
| 04 Jun 21 |
9.83000 -1.06 |
10.89 | 9.80 | 10.89 | 186,268,112 |
| 03 Jun 21 |
10.89000 +0.99 |
10.89 | 10.06 | 10.30 | 206,209,488 |
| 02 Jun 21 |
9.90000 +0.90 |
9.90 | 8.81 | 8.96 | 168,080,576 |
| 01 Jun 21 |
9.00000 +0.51 |
9.15 | 8.25 | 8.40 | 115,210,056 |
| 31 May 21 |
8.49000 +0.11 |
8.60 | 8.25 | 8.51 | 56,871,000 |
| 28 May 21 |
8.38000 -0.29 |
8.85 | 8.32 | 8.78 | 84,518,992 |
| 27 May 21 |
8.67000 -0.01 |
8.97 | 8.58 | 8.68 | 95,615,824 |
| 26 May 21 |
8.68000 -0.07 |
9.19 | 8.60 | 8.77 | 147,055,152 |
| 25 May 21 |
8.75000 +0.80 |
8.75 | 7.71 | 7.99 | 117,948,896 |
| 24 May 21 |
7.95000 -0.20 |
8.09 | 7.76 | 7.88 | 65,305,276 |
| 21 May 21 |
8.15000 +0.44 |
8.33 | 7.58 | 7.64 | 103,763,672 |
| 20 May 21 |
7.71000 -0.62 |
7.90 | 7.51 | 7.89 | 85,524,080 |
| 19 May 21 |
8.33000 -0.02 |
8.36 | 8.06 | 8.18 | 53,222,780 |
| 18 May 21 |
8.35000 -0.10 |
8.59 | 8.23 | 8.55 | 61,458,848 |
| 17 May 21 |
8.45000 +0.13 |
8.47 | 8.11 | 8.33 | 73,806,320 |
| 14 May 21 |
8.32000 -0.23 |
8.62 | 8.26 | 8.50 | 82,005,272 |
| 13 May 21 |
8.55000 -0.44 |
9.09 | 8.50 | 8.85 | 102,906,040 |
| 12 May 21 |
8.99000 -0.21 |
9.46 | 8.80 | 8.85 | 97,057,496 |
| 11 May 21 |
9.20000 -0.52 |
9.73 | 8.75 | 9.20 | 161,951,360 |
| 10 May 21 |
9.72000 +0.39 |
10.25 | 8.88 | 9.80 | 188,326,864 |
| 07 May 21 |
9.33000 +0.85 |
9.33 | 8.45 | 8.73 | 129,120,216 |
| 06 May 21 |
8.48000 +0.77 |
8.48 | 7.75 | 7.90 | 128,414,384 |
| 30 Apr 21 |
7.71000 +0.41 |
7.99 | 7.30 | 7.45 | 165,918,048 |
| 29 Apr 21 |
7.30000 +0.61 |
7.30 | 6.80 | 6.90 | 112,269,248 |
| 28 Apr 21 |
6.69000 +0.16 |
6.76 | 6.44 | 6.52 | 33,391,450 |
| 27 Apr 21 |
6.53000 -0.21 |
6.81 | 6.41 | 6.74 | 34,064,120 |
| 26 Apr 21 |
6.74000 +0.13 |
6.86 | 6.62 | 6.62 | 40,022,508 |
| 23 Apr 21 |
6.61000 -0.21 |
6.77 | 6.56 | 6.77 | 38,668,864 |
| 22 Apr 21 |
6.82000 +0.03 |
7.07 | 6.80 | 6.85 | 42,006,732 |
| 21 Apr 21 |
6.79000 -0.24 |
6.95 | 6.71 | 6.95 | 50,063,032 |
| 20 Apr 21 |
7.03000 +0.32 |
7.13 | 6.60 | 6.67 | 77,902,024 |
| 19 Apr 21 |
6.71000 -0.02 |
6.93 | 6.58 | 6.63 | 49,943,328 |
| 16 Apr 21 |
6.73000 +0.19 |
6.89 | 6.40 | 6.56 | 60,287,800 |
| 15 Apr 21 |
6.54000 +0.03 |
6.78 | 6.39 | 6.45 | 39,319,252 |
| 14 Apr 21 |
6.51000 +0.02 |
6.55 | 6.24 | 6.47 | 41,537,804 |
| 13 Apr 21 |
6.49000 -0.46 |
6.82 | 6.29 | 6.80 | 57,088,344 |
| 12 Apr 21 |
6.95000 -0.02 |
7.15 | 6.78 | 6.98 | 51,715,504 |
| 09 Apr 21 |
6.97000 -0.22 |
7.21 | 6.87 | 7.05 | 61,930,560 |
| 08 Apr 21 |
7.19000 -0.21 |
7.55 | 7.05 | 7.48 | 119,608,176 |
| 07 Apr 21 |
7.40000 +0.67 |
7.40 | 6.60 | 6.65 | 107,034,296 |
| 06 Apr 21 |
6.73000 +0.13 |
6.95 | 6.53 | 6.59 | 56,643,596 |
| 02 Apr 21 |
6.60000 -0.11 |
6.75 | 6.51 | 6.66 | 41,987,040 |
| 01 Apr 21 |
6.71000 +0.09 |
6.92 | 6.36 | 6.56 | 73,287,992 |
| 31 Mar 21 |
6.62000 +0.01 |
6.79 | 6.57 | 6.62 | 38,276,920 |
| 30 Mar 21 |
6.61000 -0.34 |
6.80 | 6.54 | 6.80 | 57,354,712 |
| 29 Mar 21 |
6.95000 +0.17 |
7.11 | 6.88 | 6.98 | 61,757,408 |
| 26 Mar 21 |
6.78000 -0.10 |
6.87 | 6.65 | 6.84 | 56,316,120 |
| 25 Mar 21 |
6.88000 +0.30 |
7.14 | 6.58 | 6.59 | 75,501,576 |
| 24 Mar 21 |
6.58000 -0.32 |
6.88 | 6.52 | 6.81 | 51,609,140 |
| 23 Mar 21 |
6.90000 -0.59 |
7.50 | 6.79 | 7.50 | 71,903,304 |
| 22 Mar 21 |
7.49000 +0.01 |
7.55 | 7.22 | 7.37 | 49,885,284 |
| 19 Mar 21 |
7.48000 -0.03 |
7.74 | 7.33 | 7.40 | 56,072,728 |
| 18 Mar 21 |
7.51000 -0.43 |
7.84 | 7.51 | 7.80 | 66,234,120 |
| 17 Mar 21 |
7.94000 +0.17 |
8.07 | 7.48 | 7.71 | 83,832,448 |
| 16 Mar 21 |
7.77000 -0.28 |
8.15 | 7.70 | 7.95 | 77,234,512 |
| 15 Mar 21 |
8.05000 -0.88 |
8.54 | 8.04 | 8.49 | 110,360,088 |
| 12 Mar 21 |
8.93000 -0.02 |
9.39 | 8.33 | 8.77 | 142,579,344 |
| 11 Mar 21 |
8.95000 +0.17 |
9.66 | 8.77 | 9.00 | 177,661,808 |
| 10 Mar 21 |
8.78000 +0.80 |
8.78 | 7.95 | 8.22 | 107,940,752 |
| 09 Mar 21 |
7.98000 +0.48 |
8.09 | 7.06 | 7.37 | 108,715,640 |
| 08 Mar 21 |
7.50000 -0.41 |
8.15 | 7.50 | 7.80 | 73,895,280 |
| 05 Mar 21 |
7.91000 -0.64 |
8.54 | 7.90 | 8.12 | 89,239,560 |
| 04 Mar 21 |
8.55000 +0.29 |
8.97 | 7.68 | 8.15 | 124,029,296 |
| 03 Mar 21 |
8.26000 +0.20 |
8.37 | 7.55 | 7.71 | 95,990,680 |
| 02 Mar 21 |
8.06000 -0.35 |
8.75 | 8.05 | 8.45 | 91,612,360 |
| 01 Mar 21 |
8.41000 +0.29 |
8.48 | 8.20 | 8.26 | 68,675,472 |
| 26 Feb 21 |
8.12000 -0.76 |
8.75 | 7.99 | 8.65 | 98,736,560 |
| 25 Feb 21 |
8.88000 -0.49 |
9.50 | 8.79 | 9.30 | 75,768,968 |
| 24 Feb 21 |
9.37000 -0.16 |
9.67 | 8.72 | 9.23 | 97,846,360 |
| 23 Feb 21 |
9.53000 -1.06 |
10.18 | 9.53 | 9.53 | 119,856,288 |
| 22 Feb 21 |
10.59000 -0.52 |
11.95 | 10.55 | 11.25 | 153,882,768 |
| 19 Feb 21 |
11.11000 +0.43 |
11.75 | 10.04 | 10.25 | 159,400,800 |
| 18 Feb 21 |
10.68000 +0.97 |
10.68 | 9.22 | 10.38 | 164,646,896 |
| 10 Feb 21 |
9.71000 -0.14 |
10.70 | 9.20 | 10.00 | 161,672,528 |
| 09 Feb 21 |
9.85000 +0.90 |
9.85 | 8.51 | 8.95 | 81,010,632 |
| 08 Feb 21 |
8.95000 +0.81 |
8.95 | 8.30 | 8.47 | 83,113,944 |
| 05 Feb 21 |
8.14000 -0.88 |
9.79 | 8.12 | 9.48 | 198,319,760 |
| 04 Feb 21 |
9.02000 +0.82 |
9.02 | 8.51 | 8.66 | 91,017,312 |
| 03 Feb 21 |
8.20000 +0.75 |
8.20 | 7.02 | 7.02 | 145,043,136 |
| 02 Feb 21 |
7.45000 +0.68 |
7.45 | 6.62 | 7.14 | 149,920,688 |
| 01 Feb 21 |
6.77000 +0.62 |
6.77 | 6.05 | 6.05 | 173,684,896 |
| 29 Jan 21 |
6.15000 -0.42 |
6.76 | 5.91 | 6.61 | 142,808,128 |
| 28 Jan 21 |
6.57000 -0.73 |
7.31 | 6.57 | 6.98 | 149,863,552 |
| 27 Jan 21 |
7.30000 -0.41 |
8.48 | 6.94 | 8.36 | 182,729,968 |
| 26 Jan 21 |
7.71000 +0.70 |
7.71 | 7.52 | 7.68 | 56,041,808 |
| 25 Jan 21 |
7.01000 +0.64 |
7.01 | 6.88 | 6.95 | 36,246,928 |
| 22 Jan 21 |
6.37000 +0.37 |
6.60 | 6.00 | 6.60 | 198,043,792 |
| 21 Jan 21 |
6.00000 +0.55 |
6.00 | 6.00 | 6.00 | 8,745,774 |
| 20 Jan 21 |
5.45000 +0.50 |
5.45 | 5.18 | 5.20 | 68,052,568 |
| 19 Jan 21 |
4.95000 +0.45 |
4.95 | 4.60 | 4.78 | 90,559,640 |
| 18 Jan 21 |
4.50000 +0.41 |
4.50 | 4.22 | 4.25 | 64,103,260 |
| 15 Jan 21 |
4.09000 +0.37 |
4.09 | 3.74 | 3.76 | 53,324,408 |
| 14 Jan 21 |
3.72000 -0.18 |
3.88 | 3.66 | 3.88 | 26,564,760 |
| 13 Jan 21 |
3.90000 +0.18 |
4.09 | 3.62 | 3.72 | 52,685,368 |
| 12 Jan 21 |
3.72000 -0.02 |
3.79 | 3.62 | 3.66 | 23,923,372 |
| 11 Jan 21 |
3.74000 -0.13 |
3.87 | 3.63 | 3.86 | 38,894,000 |
| 08 Jan 21 |
3.87000 -0.16 |
4.07 | 3.84 | 3.98 | 35,927,048 |
| 07 Jan 21 |
4.03000 -0.09 |
4.21 | 3.98 | 4.07 | 44,430,380 |
| 06 Jan 21 |
4.12000 -0.14 |
4.38 | 4.00 | 4.26 | 52,196,288 |
| 05 Jan 21 |
4.26000 -0.16 |
4.39 | 4.13 | 4.36 | 60,465,408 |
| 04 Jan 21 |
4.42000 +0.23 |
4.47 | 4.09 | 4.17 | 74,788,648 |
| 31 Dec 20 |
4.19000 -0.15 |
4.40 | 4.09 | 4.34 | 66,899,128 |
| 30 Dec 20 |
4.34000 +0.12 |
4.43 | 4.12 | 4.13 | 59,500,632 |
| 29 Dec 20 |
4.22000 -0.47 |
4.64 | 4.22 | 4.64 | 76,076,936 |
| 28 Dec 20 |
4.69000 +0.06 |
4.82 | 4.45 | 4.64 | 98,241,424 |
| 25 Dec 20 |
4.63000 +0.06 |
4.98 | 4.39 | 4.42 | 131,415,568 |
| 24 Dec 20 |
4.57000 +0.37 |
4.62 | 4.01 | 4.18 | 108,143,856 |
| 23 Dec 20 |
4.20000 +0.05 |
4.33 | 3.95 | 3.98 | 76,751,008 |
| 22 Dec 20 |
4.15000 -0.22 |
4.55 | 4.10 | 4.27 | 102,601,328 |
| 21 Dec 20 |
4.37000 +0.10 |
4.60 | 4.03 | 4.27 | 117,585,744 |
| 18 Dec 20 |
4.27000 +0.33 |
4.32 | 3.99 | 4.08 | 121,683,976 |
| 17 Dec 20 |
3.94000 +0.09 |
3.98 | 3.74 | 3.84 | 84,127,832 |
| 16 Dec 20 |
3.85000 -0.12 |
4.01 | 3.81 | 3.89 | 77,537,304 |
| 15 Dec 20 |
3.97000 -0.40 |
4.25 | 3.93 | 4.18 | 115,497,840 |
| 14 Dec 20 |
4.37000 -0.49 |
4.49 | 4.37 | 4.37 | 104,036,176 |
| 11 Dec 20 |
4.86000 +0.44 |
4.86 | 4.44 | 4.86 | 185,984,720 |
| 10 Dec 20 |
4.42000 +0.21 |
4.63 | 4.27 | 4.56 | 144,110,720 |
| 09 Dec 20 |
4.21000 +0.38 |
4.21 | 3.97 | 4.00 | 49,209,108 |
| 08 Dec 20 |
3.83000 +0.35 |
3.83 | 3.58 | 3.65 | 20,508,618 |
| 07 Dec 20 |
3.48000 +0.02 |
3.53 | 3.45 | 3.48 | 10,049,415 |
| 04 Dec 20 |
3.46000 -0.08 |
3.50 | 3.40 | 3.48 | 12,512,202 |
| 03 Dec 20 |
3.54000 -0.15 |
3.68 | 3.49 | 3.67 | 19,404,396 |
| 02 Dec 20 |
3.69000 +0.11 |
3.70 | 3.52 | 3.56 | 21,861,180 |
| 01 Dec 20 |
3.58000 -0.02 |
3.65 | 3.51 | 3.58 | 14,449,544 |
| 30 Nov 20 |
3.60000 +0.05 |
3.69 | 3.53 | 3.54 | 20,237,672 |
| 27 Nov 20 |
3.55000 -0.05 |
3.74 | 3.46 | 3.62 | 18,154,512 |
| 26 Nov 20 |
3.60000 -0.04 |
3.71 | 3.55 | 3.61 | 14,064,030 |
| 25 Nov 20 |
3.64000 -0.04 |
3.78 | 3.63 | 3.67 | 23,363,000 |
| 24 Nov 20 |
3.68000 -0.04 |
3.83 | 3.60 | 3.65 | 33,794,076 |
| 23 Nov 20 |
3.72000 +0.18 |
3.75 | 3.54 | 3.60 | 38,362,564 |
| 20 Nov 20 |
3.54000 +0.05 |
3.58 | 3.41 | 3.48 | 19,937,068 |
| 19 Nov 20 |
3.49000 -0.12 |
3.70 | 3.44 | 3.60 | 17,960,188 |
| 18 Nov 20 |
3.61000 +0.06 |
3.62 | 3.46 | 3.47 | 20,672,632 |
| 17 Nov 20 |
3.55000 +0.02 |
3.68 | 3.48 | 3.53 | 23,475,916 |
| 16 Nov 20 |
3.53000 +0.08 |
3.60 | 3.43 | 3.43 | 22,050,196 |
| 13 Nov 20 |
3.45000 +0.02 |
3.49 | 3.38 | 3.44 | 17,567,004 |
| 12 Nov 20 |
3.43000 -0.15 |
3.56 | 3.40 | 3.51 | 23,738,228 |
| 11 Nov 20 |
3.58000 +0.12 |
3.81 | 3.40 | 3.41 | 42,607,424 |
| 10 Nov 20 |
3.46000 +0.05 |
3.54 | 3.40 | 3.49 | 27,523,540 |
| 09 Nov 20 |
3.41000 +0.07 |
3.49 | 3.33 | 3.37 | 26,319,828 |
| 06 Nov 20 |
3.34000 +0.08 |
3.40 | 3.25 | 3.27 | 24,728,970 |
| 05 Nov 20 |
3.26000 +0.00 |
3.32 | 3.20 | 3.27 | 22,405,708 |
| 04 Nov 20 |
3.26000 +0.11 |
3.37 | 3.14 | 3.21 | 29,991,680 |
| 03 Nov 20 |
3.15000 +0.05 |
3.19 | 3.05 | 3.07 | 22,950,200 |
| 02 Nov 20 |
3.10000 +0.21 |
3.12 | 2.89 | 2.89 | 20,426,716 |
| 30 Oct 20 |
2.89000 +0.00 |
2.95 | 2.85 | 2.89 | 7,628,960 |
| 29 Oct 20 |
2.89000 -0.01 |
2.92 | 2.84 | 2.85 | 3,956,947 |
| 28 Oct 20 |
2.90000 -0.01 |
2.90 | 2.84 | 2.88 | 4,215,750 |
| 27 Oct 20 |
2.91000 -0.04 |
2.94 | 2.85 | 2.94 | 6,824,854 |
| 26 Oct 20 |
2.95000 +0.01 |
2.95 | 2.90 | 2.93 | 5,806,155 |
| 23 Oct 20 |
2.94000 -0.03 |
3.00 | 2.93 | 2.97 | 5,698,920 |
| 22 Oct 20 |
2.97000 -0.01 |
3.01 | 2.95 | 3.00 | 5,302,995 |
| 21 Oct 20 |
2.98000 -0.06 |
3.04 | 2.96 | 3.04 | 7,174,764 |
| 20 Oct 20 |
3.04000 +0.07 |
3.07 | 2.99 | 3.01 | 13,132,509 |
| 19 Oct 20 |
2.97000 -0.01 |
3.02 | 2.95 | 2.98 | 6,787,665 |
| 16 Oct 20 |
2.98000 +0.04 |
3.02 | 2.90 | 2.93 | 9,646,826 |
| 15 Oct 20 |
2.94000 +0.04 |
3.00 | 2.90 | 2.90 | 9,922,680 |
| 14 Oct 20 |
2.90000 -0.03 |
2.95 | 2.88 | 2.95 | 3,860,515 |
| 13 Oct 20 |
2.93000 +0.02 |
2.97 | 2.91 | 2.92 | 8,308,207 |
| 12 Oct 20 |
2.91000 +0.06 |
2.96 | 2.86 | 2.86 | 7,090,520 |
| 09 Oct 20 |
2.85000 +0.08 |
2.87 | 2.80 | 2.81 | 6,419,396 |
| 30 Sep 20 |
2.77000 -0.03 |
2.81 | 2.73 | 2.81 | 4,733,450 |
| 29 Sep 20 |
2.80000 -0.01 |
2.83 | 2.79 | 2.82 | 3,468,020 |
| 28 Sep 20 |
2.81000 +0.03 |
2.86 | 2.79 | 2.79 | 4,739,591 |
| 25 Sep 20 |
2.78000 -0.03 |
2.84 | 2.77 | 2.81 | 4,144,797 |
| 24 Sep 20 |
2.81000 -0.08 |
2.88 | 2.80 | 2.88 | 5,376,250 |
| 23 Sep 20 |
2.89000 +0.00 |
2.91 | 2.87 | 2.88 | 2,639,275 |
| 22 Sep 20 |
2.89000 -0.05 |
2.93 | 2.87 | 2.90 | 4,108,900 |
| 21 Sep 20 |
2.94000 +0.05 |
2.97 | 2.87 | 2.89 | 9,418,291 |
| 18 Sep 20 |
2.89000 +0.04 |
2.90 | 2.84 | 2.85 | 6,149,475 |
| 17 Sep 20 |
2.85000 -0.01 |
2.87 | 2.83 | 2.86 | 3,679,661 |
| 16 Sep 20 |
2.86000 -0.01 |
2.88 | 2.84 | 2.86 | 4,936,025 |
| 15 Sep 20 |
2.87000 +0.01 |
2.88 | 2.84 | 2.87 | 3,671,806 |
| 14 Sep 20 |
2.86000 -0.02 |
2.91 | 2.85 | 2.89 | 5,901,740 |
| 11 Sep 20 |
2.88000 -0.03 |
2.91 | 2.83 | 2.91 | 7,105,110 |
| 10 Sep 20 |
2.91000 -0.12 |
3.07 | 2.90 | 3.03 | 12,428,496 |
| 09 Sep 20 |
3.03000 +0.01 |
3.11 | 3.00 | 3.02 | 18,921,176 |
| 08 Sep 20 |
3.02000 +0.10 |
3.02 | 2.88 | 2.91 | 12,903,130 |
| 07 Sep 20 |
2.92000 -0.01 |
2.95 | 2.90 | 2.93 | 5,495,609 |
| 04 Sep 20 |
2.93000 -0.05 |
2.95 | 2.88 | 2.95 | 9,612,484 |
| 03 Sep 20 |
2.98000 +0.04 |
3.02 | 2.93 | 2.94 | 8,584,565 |
| 02 Sep 20 |
2.94000 +0.00 |
2.96 | 2.91 | 2.94 | 5,681,440 |
| 01 Sep 20 |
2.94000 -0.06 |
3.00 | 2.92 | 2.99 | 10,016,545 |
| 31 Aug 20 |
3.00000 -0.04 |
3.05 | 3.00 | 3.03 | 6,645,600 |
| 28 Aug 20 |
3.04000 +0.03 |
3.04 | 2.98 | 3.01 | 4,995,700 |
| 27 Aug 20 |
3.01000 +0.00 |
3.03 | 2.98 | 3.01 | 5,243,425 |
| 26 Aug 20 |
3.01000 -0.02 |
3.04 | 2.98 | 3.03 | 5,704,260 |
| 25 Aug 20 |
3.03000 -0.04 |
3.09 | 3.02 | 3.07 | 7,203,818 |
| 24 Aug 20 |
3.07000 -0.02 |
3.11 | 3.06 | 3.11 | 5,143,760 |
| 21 Aug 20 |
3.09000 +0.00 |
3.13 | 3.06 | 3.09 | 7,998,590 |
| 20 Aug 20 |
3.09000 -0.06 |
3.18 | 3.08 | 3.13 | 8,909,530 |
| 19 Aug 20 |
3.15000 +0.00 |
3.19 | 3.08 | 3.13 | 17,184,016 |
| 18 Aug 20 |
3.15000 +0.05 |
3.18 | 3.07 | 3.09 | 19,724,544 |
| 17 Aug 20 |
3.10000 +0.05 |
3.13 | 3.03 | 3.06 | 10,899,515 |
| 14 Aug 20 |
3.05000 +0.00 |
3.07 | 3.02 | 3.06 | 6,017,375 |
| 13 Aug 20 |
3.05000 +0.02 |
3.08 | 3.01 | 3.03 | 8,972,342 |
| 12 Aug 20 |
3.03000 -0.01 |
3.06 | 2.96 | 3.04 | 9,943,414 |
| 11 Aug 20 |
3.04000 -0.07 |
3.11 | 3.04 | 3.09 | 8,963,018 |
| 10 Aug 20 |
3.11000 +0.02 |
3.12 | 3.04 | 3.06 | 8,199,771 |
| 07 Aug 20 |
3.09000 -0.02 |
3.16 | 3.06 | 3.11 | 10,664,432 |
| 06 Aug 20 |
3.11000 -0.05 |
3.16 | 3.08 | 3.16 | 9,945,295 |
| 05 Aug 20 |
3.16000 +0.02 |
3.18 | 3.08 | 3.14 | 11,967,876 |
| 04 Aug 20 |
3.14000 -0.04 |
3.18 | 3.11 | 3.16 | 10,429,116 |
| 03 Aug 20 |
3.18000 +0.06 |
3.18 | 3.10 | 3.16 | 13,716,844 |
| 31 Jul 20 |
3.12000 -0.02 |
3.20 | 3.09 | 3.14 | 9,401,740 |
| 30 Jul 20 |
3.14000 +0.02 |
3.19 | 3.12 | 3.14 | 9,551,271 |
| 29 Jul 20 |
3.12000 +0.04 |
3.12 | 3.03 | 3.08 | 7,891,055 |
| 28 Jul 20 |
3.08000 +0.01 |
3.15 | 3.06 | 3.08 | 6,727,910 |
| 27 Jul 20 |
3.07000 +0.02 |
3.09 | 3.00 | 3.05 | 5,705,954 |
| 24 Jul 20 |
3.05000 -0.11 |
3.21 | 3.03 | 3.14 | 11,490,362 |
| 23 Jul 20 |
3.16000 +0.01 |
3.18 | 3.07 | 3.14 | 9,043,124 |
| 22 Jul 20 |
3.15000 -0.01 |
3.23 | 3.14 | 3.18 | 10,133,230 |
| 21 Jul 20 |
3.16000 -0.07 |
3.27 | 3.13 | 3.22 | 10,318,020 |
| 20 Jul 20 |
3.23000 +0.14 |
3.26 | 3.10 | 3.10 | 14,539,906 |
| 17 Jul 20 |
3.09000 -0.02 |
3.20 | 3.02 | 3.11 | 12,781,860 |
| 16 Jul 20 |
3.11000 -0.23 |
3.37 | 3.10 | 3.32 | 21,430,704 |
| 15 Jul 20 |
3.34000 -0.19 |
3.51 | 3.34 | 3.49 | 20,551,482 |
| 14 Jul 20 |
3.53000 -0.02 |
3.60 | 3.38 | 3.55 | 33,385,364 |
| 13 Jul 20 |
3.55000 +0.02 |
3.69 | 3.36 | 3.37 | 49,798,696 |
| 10 Jul 20 |
3.53000 +0.22 |
3.64 | 3.29 | 3.37 | 81,447,264 |
| 09 Jul 20 |
3.31000 +0.30 |
3.31 | 2.96 | 3.01 | 45,770,904 |
| 08 Jul 20 |
3.01000 +0.09 |
3.08 | 2.89 | 2.92 | 22,745,668 |
| 07 Jul 20 |
2.92000 -0.09 |
3.12 | 2.91 | 3.09 | 29,673,812 |
| 06 Jul 20 |
3.01000 +0.16 |
3.01 | 2.86 | 2.86 | 34,322,540 |
| 03 Jul 20 |
2.85000 +0.07 |
2.93 | 2.78 | 2.80 | 23,802,476 |
| 02 Jul 20 |
2.78000 +0.07 |
2.80 | 2.72 | 2.72 | 10,962,725 |
| 01 Jul 20 |
2.71000 -0.02 |
2.73 | 2.69 | 2.70 | 3,913,655 |
| 30 Jun 20 |
2.73000 +0.07 |
2.75 | 2.66 | 2.67 | 5,203,096 |
| 29 Jun 20 |
2.66000 -0.02 |
2.69 | 2.64 | 2.66 | 3,721,900 |
| 24 Jun 20 |
2.68000 -0.02 |
2.71 | 2.67 | 2.70 | 3,791,005 |
| 23 Jun 20 |
2.70000 -0.03 |
2.74 | 2.69 | 2.73 | 4,640,902 |
| 22 Jun 20 |
2.73000 -0.01 |
2.75 | 2.71 | 2.73 | 6,237,098 |
| 19 Jun 20 |
2.74000 -0.05 |
2.81 | 2.72 | 2.77 | 10,722,801 |
| 18 Jun 20 |
2.79000 +0.08 |
2.86 | 2.67 | 2.70 | 17,627,474 |
| 17 Jun 20 |
2.71000 +0.01 |
2.73 | 2.69 | 2.70 | 4,710,720 |
| 16 Jun 20 |
2.70000 +0.02 |
2.71 | 2.66 | 2.67 | 5,691,925 |
| 15 Jun 20 |
2.68000 +0.01 |
2.74 | 2.67 | 2.70 | 6,736,288 |
| 12 Jun 20 |
2.67000 -0.08 |
2.67 | 2.60 | 2.64 | 6,335,949 |
| 11 Jun 20 |
2.75000 -0.04 |
2.80 | 2.72 | 2.79 | 10,206,048 |
| 10 Jun 20 |
2.79000 -0.02 |
2.82 | 2.77 | 2.81 | 5,400,315 |
| 09 Jun 20 |
2.81000 -0.01 |
2.85 | 2.80 | 2.83 | 5,913,985 |
| 08 Jun 20 |
2.82000 +0.00 |
2.87 | 2.78 | 2.80 | 11,184,428 |
| 05 Jun 20 |
2.82000 +0.04 |
2.98 | 2.81 | 2.89 | 19,793,460 |
| 04 Jun 20 |
2.78000 +0.03 |
2.80 | 2.74 | 2.75 | 8,580,061 |
| 03 Jun 20 |
2.75000 +0.00 |
2.77 | 2.74 | 2.75 | 5,747,911 |
| 02 Jun 20 |
2.75000 +0.01 |
2.77 | 2.72 | 2.73 | 6,533,295 |
| 01 Jun 20 |
2.74000 +0.03 |
2.76 | 2.69 | 2.69 | 8,603,606 |
| 29 May 20 |
2.71000 +0.02 |
2.72 | 2.65 | 2.66 | 5,335,216 |
| 28 May 20 |
2.69000 -0.03 |
2.72 | 2.64 | 2.70 | 5,340,980 |
| 27 May 20 |
2.72000 +0.06 |
2.78 | 2.65 | 2.66 | 7,795,785 |
| 26 May 20 |
2.66000 +0.00 |
2.67 | 2.63 | 2.66 | 3,631,575 |
| 25 May 20 |
2.66000 +0.05 |
2.71 | 2.60 | 2.61 | 6,137,475 |
| 22 May 20 |
2.61000 -0.02 |
2.63 | 2.60 | 2.62 | 3,363,085 |
| 21 May 20 |
2.63000 +0.00 |
2.65 | 2.62 | 2.63 | 2,955,590 |
| 20 May 20 |
2.63000 -0.04 |
2.67 | 2.62 | 2.67 | 3,699,530 |
| 19 May 20 |
2.67000 -0.01 |
2.71 | 2.66 | 2.70 | 3,908,695 |
| 18 May 20 |
2.68000 +0.02 |
2.70 | 2.66 | 2.67 | 4,627,450 |
| 15 May 20 |
2.66000 +0.00 |
2.68 | 2.65 | 2.66 | 2,767,590 |
| 14 May 20 |
2.66000 -0.04 |
2.68 | 2.65 | 2.68 | 3,224,018 |
| 13 May 20 |
2.70000 +0.04 |
2.70 | 2.63 | 2.66 | 3,992,648 |
| 12 May 20 |
2.66000 -0.03 |
2.68 | 2.63 | 2.65 | 5,363,944 |
| 11 May 20 |
2.69000 +0.01 |
2.73 | 2.67 | 2.68 | 4,552,420 |
| 08 May 20 |
2.68000 +0.01 |
2.70 | 2.66 | 2.67 | 4,984,135 |
| 07 May 20 |
2.67000 -0.04 |
2.72 | 2.66 | 2.72 | 4,476,845 |
| 06 May 20 |
2.71000 +0.03 |
2.72 | 2.64 | 2.64 | 5,688,440 |
| 30 Apr 20 |
2.68000 +0.07 |
2.71 | 2.61 | 2.62 | 7,128,985 |
| 29 Apr 20 |
2.61000 -0.03 |
2.66 | 2.56 | 2.65 | 7,389,243 |
| 28 Apr 20 |
2.64000 -0.13 |
2.73 | 2.54 | 2.69 | 14,184,933 |
| 27 Apr 20 |
2.77000 -0.10 |
2.87 | 2.75 | 2.84 | 12,826,563 |
| 24 Apr 20 |
2.87000 +0.11 |
2.96 | 2.76 | 2.77 | 24,521,550 |
| 23 Apr 20 |
2.76000 -0.02 |
2.80 | 2.74 | 2.74 | 7,736,308 |
| 22 Apr 20 |
2.78000 +0.06 |
2.85 | 2.67 | 2.69 | 11,014,073 |
| 21 Apr 20 |
2.72000 -0.06 |
2.77 | 2.69 | 2.75 | 8,560,014 |
| 20 Apr 20 |
2.78000 +0.03 |
2.79 | 2.73 | 2.75 | 6,484,449 |
| 17 Apr 20 |
2.75000 -0.02 |
2.81 | 2.72 | 2.80 | 9,686,663 |
| 16 Apr 20 |
2.77000 -0.05 |
2.81 | 2.75 | 2.79 | 7,753,370 |
| 15 Apr 20 |
2.82000 -0.07 |
2.88 | 2.80 | 2.88 | 11,655,086 |
| 14 Apr 20 |
2.89000 +0.03 |
2.90 | 2.84 | 2.89 | 11,037,799 |
| 13 Apr 20 |
2.86000 -0.04 |
2.98 | 2.85 | 2.86 | 16,330,308 |
| 10 Apr 20 |
2.90000 -0.09 |
2.96 | 2.84 | 2.91 | 24,724,402 |
| 09 Apr 20 |
2.99000 +0.04 |
3.15 | 2.96 | 3.15 | 53,167,572 |
| 08 Apr 20 |
2.95000 +0.27 |
2.95 | 2.66 | 2.67 | 17,678,278 |
| 07 Apr 20 |
2.68000 +0.06 |
2.70 | 2.63 | 2.66 | 9,893,578 |
| 03 Apr 20 |
2.62000 -0.11 |
2.73 | 2.62 | 2.71 | 12,131,611 |
| 02 Apr 20 |
2.73000 +0.05 |
2.73 | 2.64 | 2.65 | 17,160,180 |
| 01 Apr 20 |
2.68000 -0.11 |
2.90 | 2.68 | 2.81 | 28,009,392 |
| 31 Mar 20 |
2.79000 +0.25 |
2.79 | 2.59 | 2.62 | 15,142,683 |
| 30 Mar 20 |
2.54000 -0.06 |
2.58 | 2.52 | 2.58 | 4,774,080 |
| 27 Mar 20 |
2.60000 -0.01 |
2.64 | 2.60 | 2.64 | 4,498,025 |
| 26 Mar 20 |
2.61000 -0.02 |
2.64 | 2.61 | 2.61 | 4,081,940 |
| 25 Mar 20 |
2.63000 +0.07 |
2.64 | 2.58 | 2.58 | 6,884,729 |
| 24 Mar 20 |
2.56000 +0.03 |
2.58 | 2.52 | 2.56 | 5,440,360 |
| 23 Mar 20 |
2.53000 -0.11 |
2.60 | 2.53 | 2.60 | 5,696,060 |
| 20 Mar 20 |
2.64000 +0.03 |
2.67 | 2.60 | 2.63 | 4,851,526 |
| 19 Mar 20 |
2.61000 -0.05 |
2.66 | 2.57 | 2.64 | 7,569,225 |
| 18 Mar 20 |
2.66000 -0.04 |
2.75 | 2.65 | 2.70 | 4,813,975 |
| 17 Mar 20 |
2.70000 -0.02 |
2.76 | 2.64 | 2.74 | 5,673,500 |
| 16 Mar 20 |
2.72000 -0.07 |
2.83 | 2.72 | 2.79 | 6,385,265 |
| 13 Mar 20 |
2.79000 -0.05 |
2.80 | 2.68 | 2.70 | 7,804,115 |
| 12 Mar 20 |
2.84000 -0.06 |
2.88 | 2.81 | 2.87 | 6,974,039 |
| 11 Mar 20 |
2.90000 +0.00 |
2.95 | 2.89 | 2.90 | 8,448,460 |
| 10 Mar 20 |
2.90000 +0.00 |
2.92 | 2.77 | 2.82 | 12,353,415 |
| 09 Mar 20 |
2.90000 -0.06 |
2.97 | 2.88 | 2.93 | 9,520,492 |
| 06 Mar 20 |
2.96000 -0.02 |
3.00 | 2.92 | 2.95 | 8,673,916 |
| 05 Mar 20 |
2.98000 +0.04 |
3.01 | 2.93 | 2.95 | 14,241,549 |
| 04 Mar 20 |
2.94000 +0.09 |
2.94 | 2.82 | 2.84 | 11,554,990 |
| 03 Mar 20 |
2.85000 +0.02 |
2.91 | 2.84 | 2.87 | 7,084,325 |
| 02 Mar 20 |
2.83000 +0.09 |
2.85 | 2.74 | 2.74 | 7,553,969 |
| 28 Feb 20 |
2.74000 -0.13 |
2.84 | 2.72 | 2.83 | 9,092,914 |
| 27 Feb 20 |
2.87000 -0.03 |
2.93 | 2.86 | 2.89 | 7,520,945 |
| 26 Feb 20 |
2.90000 +0.04 |
2.94 | 2.79 | 2.84 | 13,134,461 |
| 25 Feb 20 |
2.86000 -0.08 |
2.90 | 2.82 | 2.90 | 9,897,745 |
| 24 Feb 20 |
2.94000 +0.01 |
3.01 | 2.88 | 2.91 | 10,665,090 |
| 21 Feb 20 |
2.93000 -0.01 |
2.96 | 2.91 | 2.92 | 9,912,277 |
| 20 Feb 20 |
2.94000 +0.07 |
2.95 | 2.86 | 2.88 | 11,518,951 |
| 19 Feb 20 |
2.87000 -0.02 |
2.89 | 2.86 | 2.88 | 7,315,050 |
| 18 Feb 20 |
2.89000 +0.03 |
2.94 | 2.84 | 2.90 | 11,512,607 |
| 17 Feb 20 |
2.86000 +0.06 |
2.86 | 2.79 | 2.80 | 6,947,093 |
| 14 Feb 20 |
2.80000 +0.00 |
2.82 | 2.77 | 2.82 | 4,930,750 |
| 13 Feb 20 |
2.80000 -0.06 |
2.86 | 2.80 | 2.86 | 7,058,978 |
| 12 Feb 20 |
2.86000 +0.00 |
2.87 | 2.81 | 2.84 | 6,760,993 |
| 11 Feb 20 |
2.86000 +0.03 |
2.96 | 2.83 | 2.83 | 11,937,811 |
| 10 Feb 20 |
2.83000 +0.02 |
2.84 | 2.77 | 2.79 | 7,709,349 |
| 07 Feb 20 |
2.81000 -0.06 |
2.85 | 2.76 | 2.76 | 10,421,173 |
| 06 Feb 20 |
2.87000 +0.23 |
2.90 | 2.61 | 2.64 | 11,517,218 |
| 05 Feb 20 |
2.64000 +0.04 |
2.69 | 2.60 | 2.60 | 5,580,475 |
| 04 Feb 20 |
2.60000 -0.11 |
2.70 | 2.49 | 2.49 | 8,772,269 |
| 03 Feb 20 |
2.71000 -0.30 |
2.78 | 2.71 | 2.71 | 7,609,000 |
| 23 Jan 20 |
3.01000 -0.08 |
3.09 | 2.98 | 3.06 | 9,203,655 |
| 22 Jan 20 |
3.09000 -0.03 |
3.12 | 3.06 | 3.10 | 4,639,933 |
| 21 Jan 20 |
3.12000 -0.04 |
3.16 | 3.11 | 3.15 | 6,330,353 |
| 20 Jan 20 |
3.16000 +0.01 |
3.17 | 3.13 | 3.15 | 4,442,438 |
| 17 Jan 20 |
3.15000 +0.01 |
3.20 | 3.14 | 3.15 | 4,500,491 |
| 16 Jan 20 |
3.14000 -0.02 |
3.18 | 3.13 | 3.18 | 3,664,270 |
| 15 Jan 20 |
3.16000 -0.05 |
3.22 | 3.15 | 3.21 | 5,913,234 |
| 14 Jan 20 |
3.21000 +0.00 |
3.24 | 3.19 | 3.21 | 5,865,010 |
| 13 Jan 20 |
3.21000 +0.02 |
3.21 | 3.15 | 3.18 | 5,978,748 |
| 10 Jan 20 |
3.19000 -0.05 |
3.25 | 3.18 | 3.24 | 8,024,866 |
| 09 Jan 20 |
3.24000 +0.03 |
3.26 | 3.22 | 3.24 | 8,689,851 |
| 08 Jan 20 |
3.21000 -0.10 |
3.30 | 3.20 | 3.28 | 18,874,680 |
| 07 Jan 20 |
3.31000 +0.03 |
3.44 | 3.27 | 3.28 | 30,382,172 |
| 06 Jan 20 |
3.28000 +0.05 |
3.28 | 3.20 | 3.21 | 15,813,462 |
| 03 Jan 20 |
3.23000 +0.00 |
3.26 | 3.20 | 3.23 | 9,555,532 |
| 02 Jan 20 |
3.23000 +0.03 |
3.25 | 3.18 | 3.22 | 16,822,902 |
| 31 Dec 19 |
3.20000 +0.06 |
3.22 | 3.12 | 3.12 | 12,200,808 |
| 30 Dec 19 |
3.14000 +0.04 |
3.17 | 3.05 | 3.09 | 11,969,642 |
| 27 Dec 19 |
3.10000 +0.01 |
3.17 | 3.08 | 3.09 | 12,041,138 |
| 26 Dec 19 |
3.09000 +0.01 |
3.10 | 3.05 | 3.06 | 6,066,155 |
| 25 Dec 19 |
3.08000 -0.01 |
3.09 | 3.04 | 3.09 | 6,036,880 |
| 24 Dec 19 |
3.09000 +0.05 |
3.10 | 3.04 | 3.04 | 5,978,510 |
| 23 Dec 19 |
3.04000 -0.08 |
3.12 | 3.04 | 3.10 | 8,782,790 |
| 20 Dec 19 |
3.12000 -0.05 |
3.19 | 3.12 | 3.16 | 7,290,018 |
| 19 Dec 19 |
3.17000 +0.04 |
3.17 | 3.11 | 3.11 | 10,249,760 |
| 18 Dec 19 |
3.13000 +0.00 |
3.18 | 3.10 | 3.12 | 11,312,816 |
| 17 Dec 19 |
3.13000 +0.05 |
3.15 | 3.06 | 3.08 | 14,196,826 |
| 16 Dec 19 |
3.08000 +0.06 |
3.09 | 3.02 | 3.03 | 10,723,044 |
| 13 Dec 19 |
3.02000 +0.03 |
3.03 | 2.99 | 3.01 | 6,089,165 |
| 12 Dec 19 |
2.99000 -0.03 |
3.02 | 2.99 | 3.02 | 5,330,436 |
| 11 Dec 19 |
3.02000 -0.02 |
3.05 | 3.01 | 3.03 | 5,829,723 |
| 10 Dec 19 |
3.04000 -0.02 |
3.06 | 3.02 | 3.06 | 6,914,786 |
| 09 Dec 19 |
3.06000 +0.05 |
3.07 | 3.01 | 3.02 | 10,571,533 |
| 06 Dec 19 |
3.01000 -0.02 |
3.03 | 2.99 | 3.03 | 5,962,245 |
| 05 Dec 19 |
3.03000 +0.01 |
3.04 | 3.01 | 3.03 | 5,949,460 |
| 04 Dec 19 |
3.02000 -0.01 |
3.04 | 3.00 | 3.01 | 5,525,425 |
| 03 Dec 19 |
3.03000 +0.03 |
3.04 | 2.98 | 2.99 | 5,820,140 |
| 02 Dec 19 |
3.00000 -0.03 |
3.03 | 3.00 | 3.02 | 5,395,315 |
| 29 Nov 19 |
3.03000 +0.00 |
3.06 | 2.99 | 3.04 | 6,982,285 |
| 28 Nov 19 |
3.03000 -0.01 |
3.07 | 3.01 | 3.04 | 6,327,900 |
| 27 Nov 19 |
3.04000 -0.07 |
3.09 | 3.03 | 3.09 | 10,361,840 |
| 26 Nov 19 |
3.11000 -0.15 |
3.22 | 3.10 | 3.20 | 17,789,554 |
| 25 Nov 19 |
3.26000 +0.14 |
3.28 | 3.14 | 3.15 | 30,678,384 |
| 22 Nov 19 |
3.12000 +0.06 |
3.15 | 3.05 | 3.06 | 13,019,441 |
| 21 Nov 19 |
3.06000 +0.00 |
3.11 | 3.01 | 3.03 | 10,309,196 |
| 20 Nov 19 |
3.06000 +0.05 |
3.17 | 2.99 | 3.01 | 15,831,280 |
| 19 Nov 19 |
3.01000 +0.02 |
3.06 | 3.00 | 3.06 | 7,020,472 |
| 18 Nov 19 |
2.99000 +0.04 |
3.02 | 2.94 | 2.95 | 4,620,130 |
| 15 Nov 19 |
2.95000 -0.05 |
3.00 | 2.94 | 3.00 | 4,329,545 |
| 14 Nov 19 |
3.00000 -0.01 |
3.02 | 2.99 | 3.00 | 4,787,760 |
| 13 Nov 19 |
3.01000 -0.04 |
3.04 | 2.98 | 3.04 | 5,780,636 |
| 12 Nov 19 |
3.05000 -0.01 |
3.08 | 3.01 | 3.05 | 6,565,722 |
| 11 Nov 19 |
3.06000 -0.12 |
3.18 | 3.04 | 3.18 | 7,411,922 |
| 08 Nov 19 |
3.18000 -0.03 |
3.24 | 3.17 | 3.23 | 5,335,110 |
| 07 Nov 19 |
3.21000 +0.01 |
3.22 | 3.19 | 3.19 | 4,845,050 |
| 06 Nov 19 |
3.20000 -0.06 |
3.26 | 3.18 | 3.24 | 5,220,597 |
| 05 Nov 19 |
3.26000 -0.01 |
3.28 | 3.22 | 3.26 | 3,936,501 |
| 04 Nov 19 |
3.27000 +0.01 |
3.30 | 3.24 | 3.28 | 4,292,725 |
| 01 Nov 19 |
3.26000 +0.01 |
3.30 | 3.21 | 3.25 | 3,828,820 |
| 31 Oct 19 |
3.25000 -0.01 |
3.30 | 3.22 | 3.27 | 4,059,110 |
| 30 Oct 19 |
3.26000 -0.11 |
3.36 | 3.26 | 3.35 | 6,683,484 |
| 29 Oct 19 |
3.37000 -0.04 |
3.43 | 3.36 | 3.40 | 3,531,504 |
| 28 Oct 19 |
3.41000 +0.03 |
3.43 | 3.35 | 3.39 | 4,458,351 |
| 25 Oct 19 |
3.38000 +0.04 |
3.40 | 3.33 | 3.35 | 3,391,452 |
| 24 Oct 19 |
3.34000 +0.00 |
3.37 | 3.31 | 3.34 | 2,657,034 |
| 23 Oct 19 |
3.34000 -0.03 |
3.38 | 3.33 | 3.37 | 2,523,175 |
| 22 Oct 19 |
3.37000 +0.03 |
3.37 | 3.33 | 3.34 | 2,258,790 |
| 21 Oct 19 |
3.34000 +0.00 |
3.34 | 3.29 | 3.34 | 3,058,734 |
| 18 Oct 19 |
3.34000 -0.01 |
3.40 | 3.33 | 3.35 | 4,574,113 |
| 17 Oct 19 |
3.35000 -0.05 |
3.42 | 3.33 | 3.41 | 4,801,319 |
| 16 Oct 19 |
3.40000 -0.06 |
3.47 | 3.39 | 3.46 | 4,134,075 |
| 15 Oct 19 |
3.46000 -0.03 |
3.47 | 3.41 | 3.43 | 6,472,557 |
| 14 Oct 19 |
3.49000 +0.04 |
3.52 | 3.47 | 3.48 | 6,156,483 |
| 11 Oct 19 |
3.45000 -0.01 |
3.48 | 3.42 | 3.47 | 3,939,278 |
| 10 Oct 19 |
3.46000 +0.02 |
3.47 | 3.42 | 3.43 | 3,776,020 |
| 09 Oct 19 |
3.44000 +0.01 |
3.44 | 3.38 | 3.39 | 3,524,400 |
| 08 Oct 19 |
3.43000 +0.02 |
3.44 | 3.40 | 3.41 | 3,032,732 |
| 30 Sep 19 |
3.41000 +0.00 |
3.45 | 3.40 | 3.41 | 3,209,270 |
| 27 Sep 19 |
3.41000 +0.02 |
3.44 | 3.37 | 3.41 | 3,569,415 |
| 26 Sep 19 |
3.39000 -0.05 |
3.48 | 3.38 | 3.46 | 5,544,985 |
| 25 Sep 19 |
3.44000 -0.12 |
3.56 | 3.42 | 3.53 | 9,760,129 |
| 24 Sep 19 |
3.56000 -0.04 |
3.63 | 3.54 | 3.59 | 7,478,356 |
| 23 Sep 19 |
3.60000 -0.09 |
3.67 | 3.56 | 3.67 | 8,635,972 |
| 20 Sep 19 |
3.69000 -0.04 |
3.73 | 3.66 | 3.71 | 7,828,581 |
| 19 Sep 19 |
3.73000 +0.03 |
3.77 | 3.63 | 3.70 | 12,708,680 |
| 18 Sep 19 |
3.70000 +0.07 |
3.73 | 3.61 | 3.62 | 17,339,944 |
| 17 Sep 19 |
3.63000 -0.11 |
3.73 | 3.60 | 3.72 | 14,911,019 |
| 16 Sep 19 |
3.74000 +0.08 |
3.76 | 3.67 | 3.69 | 17,846,700 |
| 12 Sep 19 |
3.66000 +0.01 |
3.69 | 3.61 | 3.66 | 9,104,560 |
| 11 Sep 19 |
3.65000 +0.00 |
3.73 | 3.62 | 3.65 | 13,646,198 |
| 10 Sep 19 |
3.65000 -0.05 |
3.75 | 3.61 | 3.72 | 15,315,881 |
| 09 Sep 19 |
3.70000 +0.09 |
3.74 | 3.62 | 3.64 | 16,952,112 |
| 06 Sep 19 |
3.61000 +0.04 |
3.67 | 3.56 | 3.58 | 14,536,655 |
| 05 Sep 19 |
3.57000 -0.05 |
3.66 | 3.57 | 3.62 | 16,107,509 |
| 04 Sep 19 |
3.62000 +0.06 |
3.68 | 3.56 | 3.58 | 16,600,671 |
| 03 Sep 19 |
3.56000 -0.02 |
3.61 | 3.51 | 3.55 | 19,829,728 |
| 02 Sep 19 |
3.58000 +0.27 |
3.63 | 3.32 | 3.32 | 33,480,014 |
| 30 Aug 19 |
3.31000 -0.13 |
3.47 | 3.30 | 3.47 | 11,481,500 |
| 29 Aug 19 |
3.44000 -0.09 |
3.52 | 3.43 | 3.48 | 10,579,790 |
| 28 Aug 19 |
3.53000 +0.03 |
3.65 | 3.44 | 3.46 | 17,310,668 |
| 27 Aug 19 |
3.50000 +0.09 |
3.50 | 3.41 | 3.45 | 14,336,255 |
| 26 Aug 19 |
3.41000 -0.09 |
3.46 | 3.38 | 3.39 | 12,097,957 |
| 23 Aug 19 |
3.50000 +0.03 |
3.52 | 3.43 | 3.47 | 15,278,702 |
| 22 Aug 19 |
3.47000 -0.09 |
3.60 | 3.44 | 3.55 | 25,353,764 |
| 21 Aug 19 |
3.56000 -0.10 |
3.64 | 3.53 | 3.56 | 25,036,710 |
| 20 Aug 19 |
3.66000 +0.33 |
3.66 | 3.38 | 3.38 | 28,629,924 |
| 19 Aug 19 |
3.33000 +0.08 |
3.35 | 3.26 | 3.28 | 5,470,394 |
| 16 Aug 19 |
3.25000 +0.00 |
3.28 | 3.22 | 3.25 | 2,615,567 |
| 15 Aug 19 |
3.25000 -0.04 |
3.26 | 3.16 | 3.22 | 4,170,976 |
| 14 Aug 19 |
3.29000 +0.06 |
3.37 | 3.26 | 3.28 | 5,324,434 |
| 13 Aug 19 |
3.23000 -0.06 |
3.28 | 3.21 | 3.28 | 3,670,498 |
| 12 Aug 19 |
3.29000 +0.03 |
3.30 | 3.26 | 3.28 | 2,865,508 |
| 09 Aug 19 |
3.26000 -0.04 |
3.34 | 3.26 | 3.30 | 4,422,986 |
| 08 Aug 19 |
3.30000 +0.00 |
3.32 | 3.26 | 3.29 | 3,396,928 |
| 07 Aug 19 |
3.30000 -0.01 |
3.33 | 3.28 | 3.30 | 3,937,188 |
| 06 Aug 19 |
3.31000 -0.13 |
3.37 | 3.22 | 3.37 | 9,439,609 |
| 05 Aug 19 |
3.44000 -0.09 |
3.52 | 3.44 | 3.50 | 4,589,174 |
| 02 Aug 19 |
3.53000 -0.05 |
3.58 | 3.46 | 3.50 | 5,411,750 |
| 01 Aug 19 |
3.58000 -0.01 |
3.59 | 3.54 | 3.57 | 4,178,095 |
| 31 Jul 19 |
3.59000 -0.09 |
3.67 | 3.59 | 3.67 | 6,257,873 |
| 30 Jul 19 |
3.68000 +0.03 |
3.73 | 3.66 | 3.69 | 7,099,480 |
| 29 Jul 19 |
3.65000 -0.04 |
3.70 | 3.64 | 3.69 | 4,062,385 |
| 26 Jul 19 |
3.69000 +0.05 |
3.70 | 3.62 | 3.63 | 6,312,749 |
| 25 Jul 19 |
3.64000 -0.03 |
3.68 | 3.63 | 3.68 | 5,039,169 |
| 24 Jul 19 |
3.67000 +0.03 |
3.71 | 3.64 | 3.64 | 5,544,392 |
| 23 Jul 19 |
3.64000 -0.03 |
3.68 | 3.62 | 3.67 | 5,629,380 |
| 22 Jul 19 |
3.67000 -0.07 |
3.78 | 3.65 | 3.77 | 5,067,224 |
| 19 Jul 19 |
3.74000 +0.00 |
3.79 | 3.72 | 3.74 | 3,217,320 |
| 18 Jul 19 |
3.74000 -0.08 |
3.81 | 3.73 | 3.77 | 3,701,079 |
| 17 Jul 19 |
3.82000 +0.00 |
3.84 | 3.79 | 3.82 | 4,205,413 |
| 16 Jul 19 |
3.82000 +0.05 |
3.84 | 3.74 | 3.75 | 4,267,260 |
| 15 Jul 19 |
3.77000 +0.04 |
3.78 | 3.68 | 3.73 | 4,158,098 |
| 12 Jul 19 |
3.73000 +0.06 |
3.73 | 3.66 | 3.66 | 3,288,524 |
| 11 Jul 19 |
3.67000 -0.04 |
3.74 | 3.67 | 3.70 | 4,775,051 |
| 10 Jul 19 |
3.71000 -0.17 |
3.79 | 3.62 | 3.79 | 11,220,198 |
| 09 Jul 19 |
3.88000 -0.01 |
3.92 | 3.85 | 3.90 | 3,059,729 |
| 08 Jul 19 |
3.89000 -0.14 |
4.02 | 3.88 | 4.01 | 6,689,039 |
| 05 Jul 19 |
4.03000 +0.01 |
4.04 | 4.00 | 4.02 | 3,410,840 |
| 04 Jul 19 |
4.02000 -0.02 |
4.05 | 3.99 | 4.04 | 5,240,194 |
| 03 Jul 19 |
4.04000 +0.00 |
4.08 | 3.99 | 4.04 | 6,424,050 |
| 02 Jul 19 |
4.04000 +0.02 |
4.05 | 3.99 | 4.02 | 6,111,040 |
| 01 Jul 19 |
4.02000 +0.08 |
4.03 | 3.98 | 4.01 | 6,442,395 |
| 28 Jun 19 |
3.94000 -0.09 |
4.03 | 3.92 | 4.03 | 5,947,845 |
| 27 Jun 19 |
4.03000 +0.00 |
4.08 | 4.00 | 4.04 | 4,170,464 |
| 26 Jun 19 |
4.03000 -0.01 |
4.06 | 4.00 | 4.03 | 4,711,178 |
| 25 Jun 19 |
4.04000 -0.09 |
4.11 | 4.00 | 4.08 | 6,720,390 |
| 24 Jun 19 |
4.13000 +0.06 |
4.20 | 4.04 | 4.06 | 11,355,325 |
| 21 Jun 19 |
4.07000 +0.04 |
4.10 | 4.03 | 4.04 | 9,942,275 |
| 20 Jun 19 |
4.03000 +0.05 |
4.04 | 3.96 | 3.98 | 6,757,020 |
| 19 Jun 19 |
3.98000 +0.02 |
4.04 | 3.98 | 4.02 | 4,814,405 |
| 18 Jun 19 |
3.96000 -0.02 |
4.00 | 3.95 | 3.99 | 2,552,520 |
| 17 Jun 19 |
3.98000 +0.01 |
4.03 | 3.95 | 4.00 | 5,081,150 |
| 14 Jun 19 |
3.97000 -0.07 |
4.04 | 3.93 | 4.04 | 5,394,524 |
| 13 Jun 19 |
4.04000 +0.05 |
4.08 | 3.96 | 3.99 | 5,546,809 |
| 12 Jun 19 |
3.99000 -0.04 |
4.06 | 3.98 | 4.01 | 5,770,270 |
| 11 Jun 19 |
4.03000 +0.15 |
4.07 | 3.88 | 3.88 | 8,814,858 |
| 10 Jun 19 |
3.88000 +0.01 |
3.93 | 3.85 | 3.91 | 4,507,435 |
| 06 Jun 19 |
3.87000 -0.15 |
4.02 | 3.86 | 4.02 | 6,741,145 |
| 05 Jun 19 |
4.02000 +0.02 |
4.06 | 4.01 | 4.03 | 3,379,387 |
| 04 Jun 19 |
4.00000 -0.07 |
4.10 | 3.96 | 4.08 | 6,571,280 |
| 03 Jun 19 |
4.07000 -0.05 |
4.15 | 4.05 | 4.11 | 5,782,791 |
| 31 May 19 |
4.12000 -0.05 |
4.20 | 4.11 | 4.18 | 5,945,800 |
| 30 May 19 |
4.17000 -0.04 |
4.22 | 4.15 | 4.21 | 5,622,522 |
| 29 May 19 |
4.21000 +0.00 |
4.24 | 4.17 | 4.18 | 5,278,733 |
| 28 May 19 |
4.21000 -0.04 |
4.28 | 4.20 | 4.23 | 7,246,051 |
| 27 May 19 |
4.25000 +0.06 |
4.26 | 4.15 | 4.20 | 7,882,716 |
| 24 May 19 |
4.19000 -0.09 |
4.32 | 4.17 | 4.22 | 9,969,183 |
| 23 May 19 |
4.28000 +0.02 |
4.49 | 4.13 | 4.20 | 19,346,978 |
| 22 May 19 |
4.26000 -0.10 |
4.42 | 4.22 | 4.40 | 12,918,429 |
| 21 May 19 |
4.36000 +0.18 |
4.37 | 4.14 | 4.17 | 14,300,212 |
| 20 May 19 |
4.18000 -0.10 |
4.26 | 4.05 | 4.25 | 11,267,492 |
| 17 May 19 |
4.28000 -0.32 |
4.40 | 4.23 | 4.33 | 28,346,900 |
| 16 May 19 |
4.60000 +0.21 |
4.83 | 4.32 | 4.33 | 40,154,252 |
| 15 May 19 |
4.39000 +0.23 |
4.49 | 4.16 | 4.19 | 15,734,942 |
| 14 May 19 |
4.16000 -0.10 |
4.24 | 4.13 | 4.14 | 7,110,402 |
| 13 May 19 |
4.26000 -0.17 |
4.37 | 4.23 | 4.28 | 10,717,171 |
| 10 May 19 |
4.43000 +0.02 |
4.47 | 4.22 | 4.43 | 14,125,271 |
| 09 May 19 |
4.41000 -1.20 |
4.68 | 4.21 | 4.29 | 9,069,787 |
| 08 May 19 |
5.61000 +0.03 |
5.62 | 5.43 | 5.50 | 5,326,905 |
| 07 May 19 |
5.58000 +0.13 |
5.64 | 5.42 | 5.50 | 6,237,650 |
| 06 May 19 |
5.45000 -0.33 |
5.66 | 5.31 | 5.60 | 8,198,957 |
| 30 Apr 19 |
5.78000 +0.12 |
5.82 | 5.66 | 5.68 | 7,266,052 |
| 29 Apr 19 |
5.66000 -0.36 |
5.92 | 5.60 | 5.90 | 16,137,287 |
| 26 Apr 19 |
6.02000 -0.67 |
6.28 | 6.02 | 6.28 | 32,046,708 |
| 25 Apr 19 |
6.69000 -0.28 |
7.06 | 6.66 | 6.84 | 23,198,114 |
| 24 Apr 19 |
6.97000 +0.32 |
7.09 | 6.55 | 6.63 | 35,502,996 |
| 23 Apr 19 |
6.65000 +0.05 |
6.82 | 6.56 | 6.59 | 20,300,108 |
| 22 Apr 19 |
6.60000 -0.20 |
6.90 | 6.58 | 6.78 | 18,171,648 |
| 19 Apr 19 |
6.80000 +0.21 |
6.87 | 6.52 | 6.60 | 22,513,060 |
| 18 Apr 19 |
6.59000 -0.11 |
6.71 | 6.57 | 6.67 | 13,084,652 |
| 17 Apr 19 |
6.70000 +0.12 |
6.83 | 6.55 | 6.59 | 23,625,320 |
| 16 Apr 19 |
6.58000 +0.15 |
6.58 | 6.33 | 6.40 | 14,853,150 |
| 15 Apr 19 |
6.43000 +0.03 |
6.58 | 6.42 | 6.49 | 12,895,875 |
| 12 Apr 19 |
6.40000 -0.09 |
6.51 | 6.36 | 6.49 | 10,549,500 |
| 11 Apr 19 |
6.49000 -0.01 |
6.66 | 6.45 | 6.46 | 16,212,920 |
| 10 Apr 19 |
6.50000 -0.09 |
6.56 | 6.39 | 6.51 | 14,804,394 |
| 09 Apr 19 |
6.59000 -0.21 |
6.72 | 6.50 | 6.70 | 21,577,422 |
| 08 Apr 19 |
6.80000 +0.23 |
6.97 | 6.60 | 6.68 | 44,283,968 |
| 04 Apr 19 |
6.57000 +0.08 |
6.63 | 6.42 | 6.50 | 23,062,762 |
| 03 Apr 19 |
6.49000 +0.09 |
6.53 | 6.35 | 6.40 | 22,036,956 |
| 02 Apr 19 |
6.40000 +0.01 |
6.46 | 6.34 | 6.42 | 18,071,470 |
| 01 Apr 19 |
6.39000 +0.18 |
6.44 | 6.19 | 6.22 | 21,931,786 |
| 29 Mar 19 |
6.21000 +0.19 |
6.23 | 6.00 | 6.01 | 14,230,863 |
| 28 Mar 19 |
6.02000 -0.08 |
6.12 | 6.02 | 6.08 | 5,987,823 |
| 27 Mar 19 |
6.10000 +0.05 |
6.10 | 5.99 | 6.09 | 6,928,124 |
| 26 Mar 19 |
6.05000 -0.16 |
6.24 | 6.02 | 6.19 | 11,323,651 |
| 25 Mar 19 |
6.21000 -0.20 |
6.32 | 6.20 | 6.28 | 13,929,451 |
| 22 Mar 19 |
6.41000 +0.06 |
6.43 | 6.29 | 6.36 | 18,038,808 |
| 21 Mar 19 |
6.35000 -0.06 |
6.42 | 6.30 | 6.33 | 21,796,250 |
| 20 Mar 19 |
6.41000 +0.12 |
6.70 | 6.30 | 6.59 | 34,904,240 |
| 19 Mar 19 |
6.29000 -0.06 |
6.35 | 6.19 | 6.33 | 18,277,800 |
| 18 Mar 19 |
6.35000 +0.15 |
6.40 | 6.07 | 6.21 | 23,017,950 |
| 15 Mar 19 |
6.20000 -0.04 |
6.32 | 6.06 | 6.25 | 26,706,858 |
| 14 Mar 19 |
6.24000 +0.22 |
6.24 | 5.97 | 5.97 | 26,382,548 |
| 13 Mar 19 |
6.02000 -0.09 |
6.16 | 5.99 | 6.11 | 11,476,150 |
| 12 Mar 19 |
6.11000 +0.05 |
6.17 | 6.02 | 6.09 | 15,029,863 |
| 11 Mar 19 |
6.06000 +0.14 |
6.08 | 5.91 | 5.91 | 11,867,755 |
| 08 Mar 19 |
5.92000 -0.45 |
6.23 | 5.91 | 6.23 | 21,179,272 |
| 07 Mar 19 |
6.37000 +0.05 |
6.49 | 6.22 | 6.32 | 28,256,206 |
| 06 Mar 19 |
6.32000 +0.17 |
6.37 | 6.13 | 6.17 | 26,688,536 |
| 05 Mar 19 |
6.15000 +0.03 |
6.15 | 6.03 | 6.09 | 12,989,616 |
| 04 Mar 19 |
6.12000 +0.03 |
6.28 | 6.08 | 6.09 | 19,030,712 |
| 01 Mar 19 |
6.09000 +0.03 |
6.10 | 6.01 | 6.08 | 9,001,200 |
| 28 Feb 19 |
6.06000 -0.04 |
6.13 | 6.00 | 6.00 | 9,956,900 |
| 27 Feb 19 |
6.10000 -0.06 |
6.35 | 5.97 | 6.05 | 22,852,008 |
| 26 Feb 19 |
6.16000 +0.25 |
6.50 | 5.82 | 5.91 | 34,953,400 |
| 25 Feb 19 |
5.91000 +0.22 |
5.94 | 5.69 | 5.75 | 19,278,604 |
| 22 Feb 19 |
5.69000 +0.05 |
5.70 | 5.57 | 5.60 | 6,736,750 |
| 21 Feb 19 |
5.64000 -0.08 |
5.75 | 5.61 | 5.74 | 9,433,710 |
| 20 Feb 19 |
5.72000 +0.12 |
5.85 | 5.59 | 5.60 | 13,056,110 |
| 19 Feb 19 |
5.60000 +0.01 |
5.63 | 5.54 | 5.58 | 5,998,810 |
| 18 Feb 19 |
5.59000 +0.13 |
5.60 | 5.48 | 5.51 | 6,709,633 |
| 15 Feb 19 |
5.46000 -0.07 |
5.55 | 5.45 | 5.52 | 3,940,280 |
| 14 Feb 19 |
5.53000 -0.04 |
5.56 | 5.50 | 5.55 | 4,221,400 |
| 13 Feb 19 |
5.57000 +0.02 |
5.60 | 5.48 | 5.48 | 6,222,973 |
| 12 Feb 19 |
5.55000 +0.17 |
5.58 | 5.34 | 5.36 | 6,102,300 |
| 11 Feb 19 |
5.38000 +0.10 |
5.39 | 5.29 | 5.31 | 3,287,850 |
| 01 Feb 19 |
5.28000 +0.11 |
5.29 | 5.18 | 5.18 | 2,606,123 |
| 31 Jan 19 |
5.17000 -0.12 |
5.32 | 5.09 | 5.28 | 3,990,800 |
| 30 Jan 19 |
5.29000 -0.04 |
5.38 | 5.24 | 5.26 | 1,984,000 |
| 29 Jan 19 |
5.33000 +0.02 |
5.37 | 5.21 | 5.29 | 3,710,160 |
| 28 Jan 19 |
5.31000 -0.13 |
5.53 | 5.29 | 5.46 | 3,704,277 |
| 25 Jan 19 |
5.44000 -0.05 |
5.55 | 5.44 | 5.48 | 3,479,340 |
| 24 Jan 19 |
5.49000 -0.10 |
5.59 | 5.44 | 5.59 | 5,340,080 |
| 23 Jan 19 |
5.59000 -0.08 |
5.65 | 5.56 | 5.56 | 5,536,223 |
| 22 Jan 19 |
5.67000 +0.07 |
5.98 | 5.63 | 5.64 | 11,610,886 |
| 21 Jan 19 |
5.60000 -0.07 |
5.68 | 5.55 | 5.66 | 4,773,990 |
| 18 Jan 19 |
5.67000 +0.04 |
5.73 | 5.48 | 5.61 | 8,038,220 |
| 17 Jan 19 |
5.63000 +0.02 |
5.79 | 5.53 | 5.56 | 11,035,547 |
| 16 Jan 19 |
5.61000 +0.07 |
5.65 | 5.51 | 5.55 | 5,763,077 |
| 15 Jan 19 |
5.54000 -0.03 |
5.56 | 5.42 | 5.51 | 5,106,547 |
| 14 Jan 19 |
5.57000 +0.21 |
5.79 | 5.37 | 5.39 | 9,828,950 |
| 11 Jan 19 |
5.36000 +0.09 |
5.37 | 5.24 | 5.27 | 2,948,050 |
| 10 Jan 19 |
5.27000 -0.07 |
5.37 | 5.27 | 5.37 | 2,166,200 |
| 09 Jan 19 |
5.34000 -0.03 |
5.45 | 5.34 | 5.37 | 3,322,390 |
| 08 Jan 19 |
5.37000 +0.02 |
5.37 | 5.31 | 5.33 | 2,626,500 |
| 07 Jan 19 |
5.35000 +0.08 |
5.35 | 5.25 | 5.30 | 3,416,200 |
| 04 Jan 19 |
5.27000 +0.07 |
5.28 | 5.03 | 5.14 | 3,621,600 |
| 03 Jan 19 |
5.20000 +0.00 |
5.26 | 5.17 | 5.22 | 1,845,150 |
| 02 Jan 19 |
5.20000 -0.11 |
5.32 | 5.20 | 5.32 | 2,664,430 |
| 28 Dec 18 |
5.31000 +0.01 |
5.33 | 5.27 | 5.30 | 2,233,020 |
| 27 Dec 18 |
5.30000 -0.05 |
5.46 | 5.29 | 5.46 | 2,437,150 |
| 26 Dec 18 |
5.35000 -0.07 |
5.43 | 5.33 | 5.42 | 2,236,950 |
| 25 Dec 18 |
5.42000 -0.15 |
5.51 | 5.29 | 5.51 | 4,545,990 |
| 24 Dec 18 |
5.57000 +0.00 |
5.60 | 5.54 | 5.59 | 2,307,820 |
| 21 Dec 18 |
5.57000 -0.09 |
5.65 | 5.53 | 5.65 | 3,618,293 |
| 20 Dec 18 |
5.66000 -0.03 |
5.71 | 5.61 | 5.69 | 2,282,471 |
| 19 Dec 18 |
5.69000 -0.13 |
5.83 | 5.65 | 5.81 | 3,111,212 |
| 18 Dec 18 |
5.82000 -0.03 |
5.85 | 5.78 | 5.80 | 2,387,253 |
| 17 Dec 18 |
5.85000 -0.01 |
5.88 | 5.82 | 5.85 | 1,674,703 |
| 14 Dec 18 |
5.86000 -0.09 |
5.97 | 5.85 | 5.94 | 3,864,700 |
| 13 Dec 18 |
5.95000 +0.03 |
5.99 | 5.88 | 5.92 | 3,239,280 |
| 12 Dec 18 |
5.92000 -0.02 |
5.96 | 5.91 | 5.94 | 1,950,900 |
| 11 Dec 18 |
5.94000 -0.05 |
6.00 | 5.91 | 5.97 | 3,326,750 |
| 10 Dec 18 |
5.99000 -0.01 |
6.04 | 5.96 | 5.96 | 5,366,050 |
| 07 Dec 18 |
6.00000 +0.11 |
6.05 | 5.87 | 5.92 | 5,998,840 |
| 06 Dec 18 |
5.89000 -0.05 |
5.95 | 5.88 | 5.90 | 2,920,690 |
| 05 Dec 18 |
5.94000 -0.08 |
5.97 | 5.86 | 5.90 | 4,068,375 |
| 04 Dec 18 |
6.02000 +0.03 |
6.03 | 5.93 | 5.95 | 4,343,141 |
| 03 Dec 18 |
5.99000 +0.11 |
6.07 | 5.94 | 6.03 | 6,450,772 |
| 30 Nov 18 |
5.88000 +0.00 |
5.90 | 5.82 | 5.82 | 2,442,921 |
| 29 Nov 18 |
5.88000 -0.11 |
6.04 | 5.87 | 6.03 | 3,121,100 |
| 28 Nov 18 |
5.99000 +0.03 |
6.00 | 5.85 | 5.93 | 2,795,310 |
| 27 Nov 18 |
5.96000 +0.04 |
6.01 | 5.92 | 5.94 | 2,064,050 |
| 26 Nov 18 |
5.92000 -0.01 |
5.99 | 5.87 | 5.91 | 2,648,860 |
| 23 Nov 18 |
5.93000 -0.22 |
6.14 | 5.92 | 6.12 | 6,478,663 |
| 22 Nov 18 |
6.15000 +0.00 |
6.17 | 6.11 | 6.17 | 3,708,800 |
| 21 Nov 18 |
6.15000 +0.01 |
6.17 | 6.06 | 6.10 | 4,342,550 |
| 20 Nov 18 |
6.14000 -0.17 |
6.31 | 6.12 | 6.25 | 7,111,960 |
| 19 Nov 18 |
6.31000 -0.01 |
6.34 | 6.23 | 6.34 | 6,110,660 |
| 16 Nov 18 |
6.32000 +0.00 |
6.40 | 6.28 | 6.36 | 9,384,700 |
| 15 Nov 18 |
6.32000 +0.09 |
6.32 | 6.20 | 6.26 | 8,080,537 |
| 14 Nov 18 |
6.23000 -0.02 |
6.33 | 6.19 | 6.23 | 8,110,488 |
| 13 Nov 18 |
6.25000 +0.07 |
6.26 | 6.07 | 6.12 | 9,536,788 |
| 12 Nov 18 |
6.18000 +0.07 |
6.18 | 6.02 | 6.02 | 5,964,518 |
| 09 Nov 18 |
6.11000 -0.08 |
6.20 | 6.10 | 6.19 | 5,590,200 |
| 08 Nov 18 |
6.19000 -0.05 |
6.27 | 6.16 | 6.25 | 7,032,250 |
| 07 Nov 18 |
6.24000 -0.07 |
6.28 | 6.17 | 6.27 | 6,516,850 |
| 06 Nov 18 |
6.31000 -0.02 |
6.43 | 6.27 | 6.38 | 10,572,050 |
| 05 Nov 18 |
6.33000 +0.09 |
6.33 | 6.16 | 6.22 | 10,735,130 |
| 02 Nov 18 |
6.24000 -0.07 |
6.38 | 6.13 | 6.30 | 21,679,580 |
| 01 Nov 18 |
6.31000 +0.01 |
6.38 | 6.29 | 6.30 | 3,821,407 |
| 31 Oct 18 |
6.30000 +0.02 |
6.40 | 6.24 | 6.30 | 4,257,966 |
| 30 Oct 18 |
6.28000 +0.00 |
6.35 | 6.20 | 6.22 | 3,183,566 |
| 29 Oct 18 |
6.28000 -0.26 |
6.54 | 6.25 | 6.54 | 5,204,457 |
| 26 Oct 18 |
6.54000 +0.32 |
6.60 | 6.23 | 6.23 | 8,167,257 |
| 25 Oct 18 |
6.22000 -0.05 |
6.28 | 6.00 | 6.05 | 3,130,350 |
| 24 Oct 18 |
6.27000 -0.02 |
6.37 | 6.17 | 6.25 | 3,595,950 |
| 23 Oct 18 |
6.29000 -0.01 |
6.48 | 6.22 | 6.31 | 4,764,500 |
| 22 Oct 18 |
6.30000 +0.16 |
6.44 | 6.15 | 6.17 | 6,345,076 |
| 19 Oct 18 |
6.14000 -0.02 |
6.17 | 5.76 | 5.90 | 5,432,109 |
| 18 Oct 18 |
6.16000 -0.43 |
6.51 | 6.02 | 6.51 | 6,886,050 |
| 17 Oct 18 |
6.59000 +0.09 |
6.60 | 6.39 | 6.55 | 5,969,716 |
| 16 Oct 18 |
6.50000 -0.18 |
6.75 | 6.43 | 6.63 | 7,608,115 |
| 15 Oct 18 |
6.68000 -0.31 |
6.96 | 6.66 | 6.93 | 10,200,273 |
| 12 Oct 18 |
6.99000 +0.15 |
7.10 | 6.57 | 6.80 | 15,995,691 |
| 11 Oct 18 |
6.84000 -0.11 |
6.98 | 6.63 | 6.69 | 14,897,474 |
| 10 Oct 18 |
6.95000 +0.40 |
6.98 | 6.52 | 6.58 | 13,885,564 |
| 09 Oct 18 |
6.55000 +0.15 |
6.58 | 6.40 | 6.41 | 4,443,815 |
| 08 Oct 18 |
6.40000 -0.04 |
6.46 | 6.31 | 6.42 | 4,178,600 |
| 28 Sep 18 |
6.44000 +0.02 |
6.47 | 6.39 | 6.40 | 3,377,008 |
| 27 Sep 18 |
6.42000 -0.17 |
6.62 | 6.41 | 6.59 | 4,277,578 |
| 26 Sep 18 |
6.59000 +0.02 |
6.64 | 6.56 | 6.57 | 4,072,800 |
| 25 Sep 18 |
6.57000 -0.06 |
6.64 | 6.54 | 6.57 | 2,791,850 |
| 21 Sep 18 |
6.63000 +0.08 |
6.67 | 6.50 | 6.55 | 5,900,100 |
| 20 Sep 18 |
6.55000 -0.04 |
6.67 | 6.53 | 6.60 | 3,029,250 |
| 19 Sep 18 |
6.59000 +0.05 |
6.63 | 6.49 | 6.50 | 4,011,550 |
| 18 Sep 18 |
6.54000 +0.12 |
6.55 | 6.36 | 6.41 | 3,378,850 |
| 17 Sep 18 |
6.42000 -0.11 |
6.53 | 6.41 | 6.53 | 2,120,500 |
| 14 Sep 18 |
6.53000 +0.05 |
6.54 | 6.45 | 6.48 | 3,397,613 |
| 13 Sep 18 |
6.48000 +0.07 |
6.49 | 6.39 | 6.45 | 2,974,718 |
| 12 Sep 18 |
6.41000 +0.01 |
6.46 | 6.34 | 6.42 | 2,088,900 |
| 11 Sep 18 |
6.40000 -0.13 |
6.50 | 6.31 | 6.50 | 4,516,500 |
| 10 Sep 18 |
6.53000 -0.10 |
6.59 | 6.44 | 6.59 | 4,592,600 |
| 07 Sep 18 |
6.63000 +0.18 |
6.72 | 6.54 | 6.54 | 7,343,500 |
| 06 Sep 18 |
6.45000 +0.08 |
6.52 | 6.38 | 6.38 | 3,624,071 |
| 05 Sep 18 |
6.37000 -0.21 |
6.59 | 6.36 | 6.55 | 4,669,708 |
| 04 Sep 18 |
6.58000 +0.02 |
6.61 | 6.49 | 6.58 | 4,149,338 |
| 03 Sep 18 |
6.56000 +0.06 |
6.58 | 6.46 | 6.47 | 3,996,200 |
| 31 Aug 18 |
6.50000 -0.02 |
6.58 | 6.49 | 6.50 | 3,669,650 |
| 30 Aug 18 |
6.52000 -0.24 |
6.77 | 6.51 | 6.74 | 8,254,300 |
| 29 Aug 18 |
6.76000 -0.11 |
6.87 | 6.72 | 6.87 | 6,024,750 |
| 28 Aug 18 |
6.87000 +0.05 |
6.96 | 6.73 | 6.82 | 6,127,600 |
| 27 Aug 18 |
6.82000 +0.10 |
6.84 | 6.69 | 6.76 | 4,752,923 |
| 24 Aug 18 |
6.72000 -0.07 |
6.78 | 6.70 | 6.73 | 2,806,800 |
| 23 Aug 18 |
6.79000 -0.16 |
6.87 | 6.66 | 6.81 | 8,942,851 |
| 22 Aug 18 |
6.95000 -0.13 |
7.27 | 6.91 | 7.08 | 9,017,888 |
| 21 Aug 18 |
7.08000 -0.10 |
7.15 | 7.03 | 7.15 | 6,963,447 |
| 20 Aug 18 |
7.18000 -0.07 |
7.26 | 7.00 | 7.15 | 8,839,078 |
| 17 Aug 18 |
7.25000 +0.16 |
7.45 | 7.14 | 7.19 | 13,593,783 |
| 16 Aug 18 |
7.09000 -0.18 |
7.16 | 6.90 | 7.08 | 7,408,650 |
| 15 Aug 18 |
7.27000 -0.17 |
7.50 | 7.14 | 7.46 | 8,568,350 |
| 14 Aug 18 |
7.44000 +0.10 |
7.63 | 7.35 | 7.41 | 14,013,700 |
| 13 Aug 18 |
7.34000 -0.06 |
7.36 | 7.10 | 7.31 | 10,214,200 |
| 10 Aug 18 |
7.40000 -0.09 |
7.60 | 7.38 | 7.46 | 10,034,350 |
| 09 Aug 18 |
7.49000 +0.00 |
7.52 | 7.24 | 7.30 | 11,979,911 |
| 08 Aug 18 |
7.49000 -0.18 |
7.63 | 7.45 | 7.48 | 12,512,701 |
| 07 Aug 18 |
7.67000 +0.08 |
7.68 | 7.41 | 7.68 | 19,273,416 |
| 06 Aug 18 |
7.59000 +0.22 |
7.65 | 7.16 | 7.30 | 23,310,288 |
| 03 Aug 18 |
7.37000 +0.28 |
7.51 | 7.10 | 7.17 | 27,271,388 |
| 02 Aug 18 |
7.09000 +0.06 |
7.15 | 6.66 | 6.89 | 14,375,371 |
| 01 Aug 18 |
7.03000 -0.14 |
7.39 | 7.00 | 7.35 | 11,971,575 |
| 31 Jul 18 |
7.17000 -0.20 |
7.38 | 7.10 | 7.38 | 10,888,546 |
| 30 Jul 18 |
7.37000 +0.35 |
7.56 | 7.10 | 7.20 | 18,165,788 |
| 27 Jul 18 |
7.02000 +0.15 |
7.10 | 6.93 | 6.98 | 12,328,037 |
| 26 Jul 18 |
6.87000 -0.06 |
7.13 | 6.84 | 6.86 | 9,647,140 |
| 25 Jul 18 |
6.93000 +0.15 |
7.15 | 6.69 | 6.80 | 11,972,857 |
| 24 Jul 18 |
6.78000 +0.07 |
6.94 | 6.62 | 6.66 | 10,623,444 |
| 23 Jul 18 |
6.71000 +0.27 |
6.73 | 6.35 | 6.39 | 9,231,471 |
| 20 Jul 18 |
6.44000 +0.05 |
6.45 | 6.26 | 6.36 | 4,221,264 |
| 19 Jul 18 |
6.39000 -0.10 |
6.55 | 6.36 | 6.48 | 3,733,560 |
| 18 Jul 18 |
6.49000 -0.03 |
6.57 | 6.47 | 6.53 | 3,336,329 |
| 17 Jul 18 |
6.52000 -0.09 |
6.56 | 6.43 | 6.51 | 5,525,979 |
| 16 Jul 18 |
6.61000 +0.23 |
6.71 | 6.40 | 6.45 | 9,757,825 |
| 13 Jul 18 |
6.38000 +0.01 |
6.43 | 6.35 | 6.41 | 4,215,229 |
| 12 Jul 18 |
6.37000 +0.11 |
6.38 | 6.26 | 6.26 | 4,851,295 |
| 11 Jul 18 |
6.26000 -0.33 |
6.47 | 6.19 | 6.47 | 6,055,429 |
| 10 Jul 18 |
6.59000 +0.01 |
6.65 | 6.51 | 6.60 | 4,002,168 |
| 09 Jul 18 |
6.58000 +0.09 |
6.59 | 6.42 | 6.44 | 4,500,575 |
| 06 Jul 18 |
6.49000 -0.08 |
6.65 | 6.15 | 6.60 | 6,119,985 |
| 05 Jul 18 |
6.57000 -0.32 |
6.85 | 6.56 | 6.75 | 6,558,535 |
| 04 Jul 18 |
6.89000 +0.06 |
7.08 | 6.84 | 6.91 | 7,580,579 |
| 03 Jul 18 |
6.83000 +0.03 |
6.87 | 6.70 | 6.84 | 3,690,600 |
| 02 Jul 18 |
6.80000 -0.17 |
6.97 | 6.69 | 6.93 | 4,784,664 |
| 29 Jun 18 |
6.97000 +0.09 |
6.99 | 6.70 | 6.86 | 6,246,704 |
| 28 Jun 18 |
6.88000 -0.09 |
7.06 | 6.86 | 7.05 | 3,532,375 |
| 27 Jun 18 |
6.97000 -0.07 |
7.18 | 6.92 | 7.05 | 4,217,252 |
| 26 Jun 18 |
7.04000 +0.02 |
7.05 | 6.78 | 6.80 | 4,512,650 |
| 25 Jun 18 |
7.02000 -0.15 |
7.23 | 7.00 | 7.23 | 5,216,700 |
| 22 Jun 18 |
7.17000 +0.02 |
7.19 | 6.68 | 7.05 | 7,515,760 |
| 21 Jun 18 |
7.15000 +0.07 |
7.45 | 7.08 | 7.12 | 10,601,631 |
| 20 Jun 18 |
7.08000 +0.09 |
7.12 | 6.90 | 6.91 | 6,586,282 |
| 19 Jun 18 |
6.99000 -0.68 |
7.57 | 6.90 | 7.56 | 12,797,029 |
| 15 Jun 18 |
7.67000 +0.18 |
7.76 | 7.42 | 7.50 | 14,410,607 |
| 14 Jun 18 |
7.49000 +0.11 |
7.51 | 7.20 | 7.26 | 6,134,603 |
| 13 Jun 18 |
7.38000 -0.18 |
7.52 | 7.36 | 7.52 | 5,890,496 |
| 12 Jun 18 |
7.56000 +0.14 |
7.60 | 7.35 | 7.42 | 6,332,811 |
| 11 Jun 18 |
7.42000 -0.05 |
7.54 | 7.31 | 7.43 | 4,090,790 |
| 08 Jun 18 |
7.47000 -0.22 |
7.63 | 7.38 | 7.58 | 7,417,234 |
| 07 Jun 18 |
7.69000 -0.01 |
7.87 | 7.68 | 7.76 | 8,485,435 |
| 06 Jun 18 |
7.70000 +0.09 |
7.73 | 7.52 | 7.58 | 6,618,322 |
| 05 Jun 18 |
7.61000 -0.03 |
7.62 | 7.38 | 7.59 | 7,278,843 |
| 04 Jun 18 |
7.64000 +0.10 |
7.76 | 7.57 | 7.59 | 6,903,381 |
| 01 Jun 18 |
7.54000 +0.11 |
7.75 | 7.45 | 7.46 | 9,476,275 |
| 31 May 18 |
7.43000 +0.08 |
7.54 | 7.30 | 7.50 | 6,539,749 |
| 30 May 18 |
7.35000 -0.56 |
7.79 | 7.21 | 7.79 | 11,494,579 |
| 29 May 18 |
7.91000 +0.30 |
7.99 | 7.63 | 7.63 | 15,391,285 |
| 28 May 18 |
7.61000 +0.00 |
7.71 | 7.51 | 7.59 | 5,007,759 |
| 25 May 18 |
7.61000 -0.22 |
7.81 | 7.57 | 7.77 | 7,705,120 |
| 24 May 18 |
7.83000 +0.13 |
7.84 | 7.66 | 7.74 | 9,833,942 |
| 23 May 18 |
7.70000 -0.45 |
8.02 | 7.64 | 8.01 | 18,818,768 |
| 22 May 18 |
8.15000 -0.18 |
8.29 | 8.09 | 8.25 | 13,462,272 |
| 21 May 18 |
8.33000 -0.07 |
8.34 | 8.03 | 8.20 | 19,518,494 |
| 18 May 18 |
8.40000 +0.23 |
8.63 | 8.23 | 8.25 | 20,140,454 |
| 17 May 18 |
8.17000 -0.10 |
8.32 | 8.11 | 8.15 | 8,549,266 |
| 16 May 18 |
8.27000 +0.04 |
8.47 | 8.09 | 8.13 | 14,842,911 |
| 15 May 18 |
8.23000 +0.04 |
8.40 | 8.03 | 8.36 | 12,966,050 |
| 14 May 18 |
8.19000 +0.00 |
8.65 | 8.01 | 8.13 | 24,862,820 |
| 11 May 18 |
8.19000 +0.58 |
8.32 | 7.45 | 7.60 | 32,520,968 |
| 10 May 18 |
7.61000 +0.31 |
8.00 | 7.30 | 7.30 | 19,081,608 |
| 09 May 18 |
7.30000 +0.04 |
7.35 | 7.20 | 7.23 | 5,672,384 |
| 08 May 18 |
7.26000 +0.03 |
7.30 | 7.21 | 7.23 | 5,355,236 |
| 07 May 18 |
7.23000 +0.14 |
7.25 | 7.09 | 7.09 | 5,700,858 |
| 04 May 18 |
7.09000 -0.06 |
7.16 | 7.08 | 7.15 | 2,938,050 |
| 03 May 18 |
7.15000 +0.01 |
7.18 | 7.09 | 7.11 | 3,051,618 |
| 02 May 18 |
7.14000 -0.02 |
7.21 | 7.07 | 7.16 | 3,778,958 |
| 27 Apr 18 |
7.16000 +0.04 |
7.23 | 7.12 | 7.17 | 3,944,550 |
| 26 Apr 18 |
7.12000 -0.05 |
7.44 | 7.10 | 7.19 | 7,830,378 |
| 25 Apr 18 |
7.17000 -0.14 |
7.24 | 7.12 | 7.19 | 5,163,005 |
| 24 Apr 18 |
7.31000 +0.10 |
7.39 | 7.21 | 7.21 | 6,513,533 |
| 23 Apr 18 |
7.21000 +0.04 |
7.26 | 7.13 | 7.20 | 4,147,925 |
| 20 Apr 18 |
7.17000 -0.22 |
7.35 | 7.15 | 7.32 | 6,178,211 |
| 19 Apr 18 |
7.39000 +0.11 |
7.42 | 7.22 | 7.29 | 6,622,830 |
| 18 Apr 18 |
7.28000 +0.04 |
7.39 | 7.10 | 7.35 | 4,902,720 |
| 17 Apr 18 |
7.24000 -0.14 |
7.45 | 7.22 | 7.38 | 7,631,070 |
| 16 Apr 18 |
7.38000 -0.24 |
7.54 | 7.32 | 7.51 | 8,460,041 |
| 13 Apr 18 |
7.62000 +0.36 |
7.85 | 7.31 | 7.32 | 16,883,406 |
| 12 Apr 18 |
7.26000 -0.14 |
7.40 | 7.22 | 7.40 | 5,618,151 |
| 11 Apr 18 |
7.40000 -0.05 |
7.49 | 7.38 | 7.47 | 5,575,293 |
| 10 Apr 18 |
7.45000 +0.18 |
7.46 | 7.28 | 7.29 | 6,347,093 |
| 09 Apr 18 |
7.27000 -0.07 |
7.34 | 7.21 | 7.31 | 3,944,800 |
| 04 Apr 18 |
7.34000 +0.01 |
7.49 | 7.29 | 7.42 | 4,448,741 |
| 03 Apr 18 |
7.33000 -0.23 |
7.42 | 7.27 | 7.42 | 6,133,008 |
| 02 Apr 18 |
7.56000 -0.04 |
7.79 | 7.55 | 7.71 | 6,226,993 |
| 30 Mar 18 |
7.60000 +0.03 |
7.65 | 7.52 | 7.57 | 6,072,712 |
| 29 Mar 18 |
7.57000 +0.19 |
7.62 | 7.32 | 7.36 | 7,890,282 |
| 28 Mar 18 |
7.38000 -0.12 |
7.52 | 7.20 | 7.28 | 5,205,409 |
| 27 Mar 18 |
7.50000 +0.08 |
7.55 | 7.40 | 7.46 | 6,237,848 |
| 26 Mar 18 |
7.42000 +0.11 |
7.45 | 6.80 | 7.25 | 7,260,773 |
| 23 Mar 18 |
7.31000 -0.80 |
7.87 | 7.30 | 7.76 | 12,862,615 |
| 22 Mar 18 |
8.11000 -0.06 |
8.22 | 8.08 | 8.14 | 4,697,084 |
| 21 Mar 18 |
8.17000 -0.02 |
8.33 | 8.11 | 8.20 | 5,902,200 |
| 20 Mar 18 |
8.19000 +0.00 |
8.30 | 7.95 | 8.09 | 5,486,360 |
| 19 Mar 18 |
8.19000 -0.28 |
8.38 | 8.14 | 8.38 | 9,361,884 |
| 16 Mar 18 |
8.47000 -0.21 |
8.76 | 8.45 | 8.73 | 8,945,504 |
| 15 Mar 18 |
8.68000 +0.04 |
8.74 | 8.55 | 8.55 | 9,957,465 |
| 14 Mar 18 |
8.64000 +0.05 |
8.70 | 8.42 | 8.47 | 12,105,606 |
| 13 Mar 18 |
8.59000 +0.10 |
8.76 | 8.40 | 8.45 | 14,042,780 |
| 12 Mar 18 |
8.49000 +0.14 |
8.53 | 8.31 | 8.35 | 11,165,610 |
| 09 Mar 18 |
8.35000 -0.03 |
8.39 | 8.25 | 8.36 | 7,634,400 |
| 08 Mar 18 |
8.38000 +0.00 |
8.44 | 8.27 | 8.37 | 5,561,974 |
| 07 Mar 18 |
8.38000 -0.18 |
8.64 | 8.36 | 8.62 | 9,250,654 |
| 06 Mar 18 |
8.56000 +0.32 |
8.60 | 8.10 | 8.29 | 13,546,860 |
| 05 Mar 18 |
8.24000 -0.16 |
8.46 | 8.15 | 8.40 | 7,994,530 |
| 02 Mar 18 |
8.40000 -0.22 |
8.54 | 8.40 | 8.50 | 6,871,750 |
| 01 Mar 18 |
8.62000 +0.02 |
8.72 | 8.40 | 8.48 | 7,755,738 |
| 28 Feb 18 |
8.60000 +0.05 |
8.66 | 8.32 | 8.56 | 7,262,010 |
| 27 Feb 18 |
8.55000 -0.19 |
8.72 | 8.45 | 8.65 | 8,559,905 |
| 26 Feb 18 |
8.74000 +0.13 |
8.90 | 8.61 | 8.66 | 9,844,690 |
| 23 Feb 18 |
8.61000 +0.29 |
8.69 | 8.28 | 8.32 | 10,886,350 |
| 22 Feb 18 |
8.32000 +0.19 |
8.35 | 8.20 | 8.20 | 5,575,750 |
| 14 Feb 18 |
8.13000 -0.04 |
8.28 | 8.01 | 8.18 | 4,129,350 |
| 13 Feb 18 |
8.17000 -0.06 |
8.38 | 8.16 | 8.34 | 6,667,150 |
| 12 Feb 18 |
8.23000 +0.02 |
8.36 | 7.74 | 8.30 | 10,048,750 |
| 09 Feb 18 |
8.21000 -0.91 |
8.88 | 8.21 | 8.70 | 16,431,500 |
| 08 Feb 18 |
9.12000 -0.29 |
9.48 | 8.96 | 9.30 | 10,918,176 |
| 07 Feb 18 |
9.41000 +0.22 |
9.66 | 9.19 | 9.51 | 14,813,516 |
| 06 Feb 18 |
9.19000 -0.45 |
9.69 | 9.15 | 9.42 | 16,588,105 |
| 05 Feb 18 |
9.64000 +0.60 |
9.85 | 8.77 | 8.88 | 21,427,764 |
| 02 Feb 18 |
9.04000 +0.22 |
9.16 | 8.31 | 8.82 | 13,672,635 |
| 01 Feb 18 |
8.82000 -0.56 |
9.58 | 8.55 | 9.42 | 15,227,309 |
| 31 Jan 18 |
9.38000 -0.55 |
9.83 | 9.36 | 9.75 | 16,457,846 |
| 30 Jan 18 |
9.93000 -0.12 |
10.35 | 9.72 | 10.05 | 22,869,860 |
| 29 Jan 18 |
10.05000 +0.22 |
10.19 | 9.80 | 9.81 | 22,803,394 |
| 26 Jan 18 |
9.83000 +0.10 |
10.08 | 9.61 | 9.78 | 16,793,000 |
| 25 Jan 18 |
9.73000 +0.13 |
9.91 | 9.65 | 9.66 | 15,853,138 |
| 24 Jan 18 |
9.60000 -0.09 |
9.71 | 9.45 | 9.70 | 9,549,838 |
| 23 Jan 18 |
9.69000 +0.07 |
9.79 | 9.53 | 9.69 | 10,782,038 |
| 22 Jan 18 |
9.62000 +0.19 |
9.75 | 9.31 | 9.31 | 14,875,291 |
| 19 Jan 18 |
9.43000 -0.10 |
9.50 | 9.22 | 9.45 | 13,017,717 |
| 18 Jan 18 |
9.53000 -0.14 |
9.68 | 9.49 | 9.65 | 11,206,310 |
| 17 Jan 18 |
9.67000 +0.05 |
9.71 | 9.20 | 9.30 | 18,078,046 |
| 16 Jan 18 |
9.62000 +0.11 |
9.70 | 9.37 | 9.43 | 10,895,050 |
| 15 Jan 18 |
9.51000 -0.60 |
10.05 | 9.41 | 10.00 | 21,522,600 |
| 12 Jan 18 |
10.11000 -0.10 |
10.30 | 10.03 | 10.08 | 14,497,556 |
| 11 Jan 18 |
10.21000 -0.20 |
10.56 | 10.05 | 10.52 | 20,830,352 |
| 10 Jan 18 |
10.41000 -0.49 |
10.79 | 10.04 | 10.71 | 23,501,268 |
| 09 Jan 18 |
10.90000 -0.09 |
11.09 | 10.62 | 11.02 | 28,104,012 |
| 08 Jan 18 |
10.99000 +0.31 |
11.28 | 10.61 | 10.72 | 40,700,900 |
| 05 Jan 18 |
10.68000 -0.51 |
11.30 | 10.60 | 11.11 | 34,349,732 |
| 04 Jan 18 |
11.19000 +0.19 |
11.30 | 10.85 | 10.90 | 38,026,320 |
| 03 Jan 18 |
11.00000 +0.14 |
11.07 | 10.65 | 10.76 | 36,075,436 |
| 02 Jan 18 |
10.86000 +0.43 |
10.89 | 10.40 | 10.45 | 33,354,700 |
| 29 Dec 17 |
10.43000 -0.21 |
10.69 | 10.41 | 10.52 | 22,004,292 |
| 28 Dec 17 |
10.64000 +0.23 |
10.75 | 10.25 | 10.40 | 37,833,704 |
| 27 Dec 17 |
10.41000 +0.24 |
10.98 | 10.00 | 10.08 | 44,063,896 |
| 26 Dec 17 |
10.17000 +0.08 |
10.25 | 9.70 | 10.21 | 23,173,264 |
| 25 Dec 17 |
10.09000 -0.55 |
10.69 | 10.01 | 10.51 | 30,263,340 |
| 22 Dec 17 |
10.64000 +0.35 |
10.70 | 10.22 | 10.30 | 38,039,472 |
| 21 Dec 17 |
10.29000 +0.07 |
10.40 | 9.93 | 10.08 | 28,931,132 |
| 20 Dec 17 |
10.22000 +0.24 |
10.45 | 9.81 | 9.90 | 38,631,044 |
| 19 Dec 17 |
9.98000 -0.20 |
10.19 | 9.90 | 10.18 | 30,513,812 |
| 18 Dec 17 |
10.18000 +0.93 |
10.18 | 9.33 | 9.41 | 41,371,404 |
| 15 Dec 17 |
9.25000 -0.05 |
9.42 | 9.18 | 9.33 | 12,086,505 |
| 14 Dec 17 |
9.30000 -0.20 |
9.53 | 9.20 | 9.38 | 15,704,900 |
| 13 Dec 17 |
9.50000 +0.07 |
9.54 | 9.26 | 9.36 | 15,146,786 |
| 12 Dec 17 |
9.43000 -0.32 |
9.84 | 9.41 | 9.83 | 17,394,570 |
| 11 Dec 17 |
9.75000 +0.12 |
9.90 | 9.63 | 9.82 | 16,131,027 |
| 08 Dec 17 |
9.63000 -0.13 |
9.89 | 9.27 | 9.48 | 22,851,964 |
| 07 Dec 17 |
9.76000 -0.66 |
10.38 | 9.70 | 10.22 | 23,695,396 |
| 06 Dec 17 |
10.42000 -0.05 |
10.55 | 9.90 | 10.20 | 23,953,052 |
| 05 Dec 17 |
10.47000 -0.42 |
10.94 | 10.12 | 10.68 | 28,290,908 |
| 04 Dec 17 |
10.89000 -0.22 |
11.56 | 10.88 | 11.35 | 26,776,456 |
| 01 Dec 17 |
11.11000 -0.14 |
11.21 | 10.85 | 11.10 | 28,951,114 |
| 30 Nov 17 |
11.25000 +0.00 |
11.75 | 10.93 | 11.35 | 55,975,100 |
| 29 Nov 17 |
11.25000 +0.79 |
11.38 | 10.29 | 10.38 | 50,812,240 |
| 28 Nov 17 |
10.46000 +0.20 |
10.69 | 9.70 | 10.07 | 29,527,856 |
| 27 Nov 17 |
10.26000 -0.68 |
11.05 | 10.11 | 10.77 | 25,476,832 |
| 24 Nov 17 |
10.94000 -0.05 |
11.20 | 10.00 | 10.70 | 31,396,028 |
| 23 Nov 17 |
10.99000 -0.02 |
11.37 | 10.72 | 11.01 | 47,381,816 |
| 22 Nov 17 |
11.01000 +0.90 |
11.08 | 10.17 | 10.35 | 41,874,064 |
| 21 Nov 17 |
10.11000 +0.00 |
10.32 | 9.90 | 10.14 | 26,691,404 |
| 20 Nov 17 |
10.11000 +0.42 |
10.14 | 8.79 | 9.55 | 29,871,452 |
| 17 Nov 17 |
9.69000 +0.34 |
9.86 | 9.31 | 9.31 | 34,184,908 |
| 16 Nov 17 |
9.35000 +0.15 |
9.64 | 9.13 | 9.18 | 20,444,356 |
| 15 Nov 17 |
9.20000 -0.26 |
9.39 | 9.10 | 9.26 | 13,649,229 |
| 14 Nov 17 |
9.46000 -0.10 |
9.78 | 9.45 | 9.45 | 24,253,328 |
| 13 Nov 17 |
9.56000 +0.34 |
9.58 | 9.08 | 9.30 | 20,308,882 |
| 10 Nov 17 |
9.22000 -0.19 |
9.29 | 9.08 | 9.23 | 17,541,372 |
| 09 Nov 17 |
9.41000 +0.22 |
9.83 | 9.31 | 9.31 | 31,468,372 |
| 08 Nov 17 |
9.19000 +0.33 |
9.25 | 8.66 | 8.72 | 25,124,824 |
| 07 Nov 17 |
8.86000 +0.08 |
9.05 | 8.61 | 8.77 | 19,579,480 |
| 06 Nov 17 |
8.78000 +0.26 |
8.83 | 8.38 | 8.49 | 16,274,423 |
| 03 Nov 17 |
8.52000 -0.45 |
8.90 | 8.50 | 8.83 | 13,240,360 |
| 02 Nov 17 |
8.97000 +0.15 |
9.24 | 8.95 | 8.99 | 17,108,650 |
| 01 Nov 17 |
8.82000 -0.12 |
9.01 | 8.79 | 8.94 | 9,330,050 |
| 31 Oct 17 |
8.94000 +0.06 |
9.02 | 8.72 | 8.74 | 9,692,741 |
| 30 Oct 17 |
8.88000 -0.63 |
9.50 | 8.80 | 9.50 | 17,279,704 |
| 27 Oct 17 |
9.51000 -0.30 |
9.88 | 9.50 | 9.76 | 11,649,404 |
| 26 Oct 17 |
9.81000 +0.10 |
9.95 | 9.65 | 9.67 | 14,266,062 |
| 25 Oct 17 |
9.71000 -0.03 |
9.75 | 9.55 | 9.66 | 10,255,511 |
| 24 Oct 17 |
9.74000 +0.04 |
9.94 | 9.60 | 9.66 | 12,070,688 |
| 23 Oct 17 |
9.70000 -0.01 |
9.78 | 9.56 | 9.68 | 9,349,770 |
| 20 Oct 17 |
9.71000 +0.15 |
9.75 | 9.54 | 9.54 | 10,527,508 |
| 19 Oct 17 |
9.56000 -0.43 |
9.91 | 9.50 | 9.90 | 17,906,536 |
| 18 Oct 17 |
9.99000 -0.47 |
10.60 | 9.91 | 10.47 | 17,211,150 |
| 17 Oct 17 |
10.46000 -0.39 |
10.76 | 10.45 | 10.64 | 13,389,506 |
| 16 Oct 17 |
10.85000 -0.18 |
11.00 | 10.61 | 10.90 | 15,914,702 |
| 13 Oct 17 |
11.03000 +0.34 |
11.10 | 10.70 | 10.76 | 19,587,380 |
| 12 Oct 17 |
10.69000 -0.37 |
10.97 | 10.44 | 10.93 | 20,711,116 |
| 11 Oct 17 |
11.06000 +0.06 |
11.15 | 10.62 | 10.85 | 17,084,716 |
| 10 Oct 17 |
11.00000 -0.33 |
11.22 | 10.86 | 11.20 | 17,888,324 |
| 09 Oct 17 |
11.33000 +0.10 |
11.55 | 11.21 | 11.41 | 14,374,150 |
| 29 Sep 17 |
11.23000 -0.09 |
11.50 | 11.00 | 11.19 | 15,988,566 |
| 28 Sep 17 |
11.32000 -0.40 |
11.72 | 11.29 | 11.57 | 22,258,492 |
| 27 Sep 17 |
11.72000 +0.38 |
11.87 | 11.08 | 11.22 | 31,291,556 |
| 26 Sep 17 |
11.34000 +0.46 |
11.47 | 10.90 | 10.90 | 27,388,152 |
| 25 Sep 17 |
10.88000 -0.44 |
11.21 | 10.86 | 11.11 | 15,413,042 |
| 22 Sep 17 |
11.32000 -0.24 |
11.56 | 10.98 | 11.30 | 24,165,976 |
| 21 Sep 17 |
11.56000 -0.52 |
12.21 | 11.54 | 12.00 | 28,973,240 |
| 20 Sep 17 |
12.08000 +0.53 |
12.11 | 11.29 | 11.57 | 41,400,416 |
| 19 Sep 17 |
11.55000 -0.05 |
11.70 | 11.35 | 11.63 | 22,005,108 |
| 18 Sep 17 |
11.60000 -0.01 |
11.74 | 11.40 | 11.42 | 25,533,444 |
| 15 Sep 17 |
11.61000 -0.69 |
12.34 | 11.40 | 12.23 | 44,666,512 |
| 14 Sep 17 |
12.30000 -0.72 |
12.98 | 12.00 | 12.80 | 56,662,100 |
| 13 Sep 17 |
13.02000 -0.13 |
13.31 | 12.42 | 12.80 | 65,941,340 |
| 12 Sep 17 |
13.15000 +1.20 |
13.15 | 12.50 | 12.52 | 68,499,464 |
| 11 Sep 17 |
11.95000 +0.78 |
12.18 | 10.45 | 10.80 | 54,033,552 |
| 08 Sep 17 |
11.17000 +0.60 |
11.58 | 10.72 | 10.72 | 50,056,776 |
| 07 Sep 17 |
10.57000 -0.25 |
11.20 | 10.50 | 10.68 | 31,007,196 |
| 06 Sep 17 |
10.82000 +0.08 |
11.30 | 10.45 | 10.60 | 42,973,060 |
| 05 Sep 17 |
10.74000 -0.35 |
11.10 | 10.42 | 11.02 | 39,487,824 |
| 04 Sep 17 |
11.09000 +0.17 |
11.63 | 10.90 | 11.60 | 66,193,776 |
| 01 Sep 17 |
10.92000 +0.99 |
10.92 | 10.15 | 10.15 | 46,861,132 |
| 31 Aug 17 |
9.93000 +0.41 |
10.08 | 9.31 | 9.40 | 47,742,592 |
| 30 Aug 17 |
9.52000 +0.42 |
9.75 | 8.94 | 8.94 | 46,818,060 |
| 29 Aug 17 |
9.10000 -0.25 |
9.42 | 8.94 | 9.12 | 36,903,944 |
| 28 Aug 17 |
9.35000 +0.29 |
9.53 | 8.80 | 8.99 | 56,207,312 |
| 25 Aug 17 |
9.06000 +0.82 |
9.06 | 8.31 | 8.40 | 47,864,596 |
| 24 Aug 17 |
8.24000 +0.06 |
8.47 | 8.20 | 8.25 | 13,147,936 |
| 23 Aug 17 |
8.18000 -0.17 |
8.28 | 8.04 | 8.20 | 10,002,329 |
| 22 Aug 17 |
8.35000 +0.04 |
8.44 | 8.14 | 8.30 | 13,189,235 |
| 21 Aug 17 |
8.31000 +0.07 |
8.40 | 8.16 | 8.21 | 10,131,900 |
| 18 Aug 17 |
8.24000 -0.19 |
8.32 | 8.15 | 8.29 | 11,844,795 |
| 17 Aug 17 |
8.43000 +0.22 |
8.47 | 8.27 | 8.34 | 17,287,138 |
| 16 Aug 17 |
8.21000 -0.33 |
8.65 | 8.11 | 8.49 | 19,257,026 |
| 15 Aug 17 |
8.54000 -0.13 |
8.59 | 8.31 | 8.50 | 15,356,380 |
| 14 Aug 17 |
8.67000 -0.12 |
8.76 | 8.24 | 8.72 | 21,848,534 |
| 11 Aug 17 |
8.79000 -0.46 |
9.52 | 8.53 | 9.10 | 37,608,496 |
| 10 Aug 17 |
9.25000 -0.01 |
9.29 | 8.82 | 9.11 | 26,032,896 |
| 09 Aug 17 |
9.26000 +0.32 |
9.30 | 8.76 | 8.93 | 35,821,424 |
| 08 Aug 17 |
8.94000 -0.11 |
9.32 | 8.88 | 9.13 | 27,587,292 |
| 07 Aug 17 |
9.05000 +0.34 |
9.08 | 8.43 | 8.65 | 24,392,604 |
| 04 Aug 17 |
8.71000 -0.15 |
9.24 | 8.70 | 8.73 | 29,602,292 |
| 03 Aug 17 |
8.86000 -0.15 |
8.92 | 8.65 | 8.68 | 24,157,380 |
| 02 Aug 17 |
9.01000 +0.13 |
9.47 | 8.73 | 8.85 | 45,222,112 |
| 01 Aug 17 |
8.88000 -0.33 |
9.10 | 8.74 | 9.10 | 32,344,558 |
| 31 Jul 17 |
9.21000 +0.46 |
9.55 | 8.48 | 8.48 | 63,043,924 |
| 28 Jul 17 |
8.75000 +0.80 |
8.75 | 7.82 | 7.92 | 53,265,560 |
| 27 Jul 17 |
7.95000 -0.24 |
8.13 | 7.80 | 8.08 | 16,752,724 |
| 26 Jul 17 |
8.19000 +0.26 |
8.30 | 7.88 | 7.88 | 24,056,030 |
| 25 Jul 17 |
7.93000 +0.07 |
7.94 | 7.75 | 7.81 | 8,703,053 |
| 24 Jul 17 |
7.86000 -0.14 |
8.02 | 7.78 | 7.94 | 12,041,979 |
| 21 Jul 17 |
8.00000 -0.12 |
8.31 | 7.93 | 8.09 | 19,553,964 |
| 20 Jul 17 |
8.12000 +0.06 |
8.13 | 7.86 | 8.00 | 18,022,648 |
| 19 Jul 17 |
8.06000 +0.42 |
8.17 | 7.66 | 7.70 | 24,755,512 |
| 18 Jul 17 |
7.64000 +0.27 |
7.64 | 7.30 | 7.38 | 9,242,934 |
| 17 Jul 17 |
7.37000 -0.34 |
7.86 | 7.20 | 7.67 | 11,879,592 |
| 14 Jul 17 |
7.71000 -0.14 |
7.86 | 7.67 | 7.78 | 6,199,500 |
| 13 Jul 17 |
7.85000 +0.08 |
7.96 | 7.66 | 7.71 | 11,905,933 |
| 12 Jul 17 |
7.77000 -0.04 |
7.84 | 7.50 | 7.76 | 10,144,792 |
| 11 Jul 17 |
7.81000 -0.18 |
8.08 | 7.75 | 7.91 | 14,507,426 |
| 10 Jul 17 |
7.99000 +0.35 |
8.08 | 7.58 | 7.64 | 24,987,630 |
| 07 Jul 17 |
7.64000 +0.06 |
7.65 | 7.40 | 7.51 | 12,431,387 |
| 06 Jul 17 |
7.58000 +0.11 |
7.70 | 7.48 | 7.48 | 12,163,977 |
| 05 Jul 17 |
7.47000 +0.06 |
7.60 | 7.43 | 7.60 | 10,448,902 |
| 04 Jul 17 |
7.41000 -0.23 |
7.66 | 7.39 | 7.66 | 11,383,513 |
| 03 Jul 17 |
7.64000 +0.04 |
7.65 | 7.48 | 7.54 | 11,888,968 |
| 30 Jun 17 |
7.60000 +0.00 |
7.62 | 7.42 | 7.45 | 10,455,457 |
| 29 Jun 17 |
7.60000 +0.30 |
7.71 | 7.30 | 7.39 | 22,440,404 |
| 28 Jun 17 |
7.30000 -0.03 |
7.43 | 7.20 | 7.23 | 12,892,042 |
| 27 Jun 17 |
7.33000 +0.16 |
7.55 | 7.07 | 7.10 | 12,917,427 |
| 26 Jun 17 |
7.17000 +0.10 |
7.22 | 6.92 | 7.05 | 7,684,467 |
| 23 Jun 17 |
7.07000 -0.05 |
7.17 | 6.90 | 7.04 | 9,320,010 |
| 22 Jun 17 |
7.12000 +0.19 |
7.48 | 7.06 | 7.08 | 17,338,350 |
| 21 Jun 17 |
6.93000 -0.01 |
6.96 | 6.86 | 6.93 | 4,124,637 |
| 20 Jun 17 |
6.94000 -0.03 |
6.95 | 6.85 | 6.95 | 6,548,140 |
| 19 Jun 17 |
6.97000 +0.24 |
7.10 | 6.72 | 6.72 | 9,661,994 |
| 16 Jun 17 |
6.73000 -0.02 |
6.76 | 6.67 | 6.73 | 3,996,767 |
| 15 Jun 17 |
6.75000 +0.07 |
6.79 | 6.62 | 6.62 | 6,478,156 |
| 14 Jun 17 |
6.68000 +0.08 |
6.76 | 6.55 | 6.57 | 7,770,326 |
| 13 Jun 17 |
6.60000 +0.17 |
6.68 | 6.42 | 6.45 | 6,181,917 |
| 12 Jun 17 |
6.43000 -0.14 |
6.58 | 6.41 | 6.58 | 3,966,606 |
| 09 Jun 17 |
6.57000 -0.02 |
6.59 | 6.48 | 6.58 | 3,673,266 |
| 08 Jun 17 |
6.59000 +0.08 |
6.64 | 6.51 | 6.51 | 6,320,889 |
| 07 Jun 17 |
6.51000 +0.12 |
6.53 | 6.37 | 6.39 | 4,272,347 |
| 06 Jun 17 |
6.39000 +0.03 |
6.41 | 6.32 | 6.35 | 2,463,702 |
| 05 Jun 17 |
6.36000 +0.08 |
6.40 | 6.26 | 6.26 | 3,392,239 |
| 02 Jun 17 |
6.28000 +0.09 |
6.31 | 6.14 | 6.18 | 3,318,021 |
| 01 Jun 17 |
6.19000 -0.28 |
6.44 | 6.19 | 6.44 | 4,495,093 |
| 31 May 17 |
6.47000 -0.04 |
6.64 | 6.46 | 6.60 | 3,040,598 |
| 26 May 17 |
6.51000 -0.13 |
6.67 | 6.50 | 6.62 | 4,349,799 |
| 25 May 17 |
6.64000 +0.21 |
6.67 | 6.32 | 6.45 | 6,865,019 |
| 24 May 17 |
6.43000 -0.27 |
6.68 | 6.20 | 6.68 | 8,112,267 |
| 23 May 17 |
6.70000 -0.03 |
6.97 | 6.61 | 6.72 | 5,951,489 |
| 22 May 17 |
6.73000 -0.18 |
7.02 | 6.70 | 6.90 | 4,605,996 |
| 19 May 17 |
6.91000 +0.02 |
6.95 | 6.84 | 6.84 | 3,372,551 |
| 18 May 17 |
6.89000 -0.02 |
6.98 | 6.82 | 6.87 | 4,119,856 |
| 17 May 17 |
6.91000 +0.02 |
6.99 | 6.85 | 6.88 | 5,617,382 |
| 16 May 17 |
6.89000 +0.14 |
6.90 | 6.56 | 6.74 | 6,193,467 |
| 15 May 17 |
6.75000 -0.03 |
6.83 | 6.74 | 6.78 | 3,038,734 |
| 12 May 17 |
6.78000 -0.03 |
6.90 | 6.73 | 6.84 | 4,127,447 |
| 11 May 17 |
6.81000 -0.22 |
7.07 | 6.78 | 6.99 | 5,764,978 |
| 10 May 17 |
7.03000 -0.19 |
7.30 | 7.01 | 7.20 | 3,713,320 |
| 09 May 17 |
7.22000 +0.11 |
7.23 | 7.04 | 7.12 | 3,066,451 |
| 08 May 17 |
7.11000 -0.11 |
7.28 | 7.11 | 7.22 | 2,734,531 |
| 05 May 17 |
7.22000 -0.19 |
7.39 | 7.21 | 7.39 | 3,877,578 |
| 04 May 17 |
7.41000 -0.08 |
7.54 | 7.37 | 7.47 | 3,082,403 |
| 03 May 17 |
7.49000 -0.07 |
7.59 | 7.44 | 7.58 | 2,803,421 |
| 02 May 17 |
7.56000 +0.10 |
7.67 | 7.46 | 7.50 | 4,358,652 |
| 28 Apr 17 |
7.46000 +0.08 |
7.49 | 7.31 | 7.37 | 3,112,764 |
| 27 Apr 17 |
7.38000 -0.06 |
7.47 | 7.13 | 7.47 | 5,341,708 |
| 26 Apr 17 |
7.44000 -0.02 |
7.53 | 7.33 | 7.48 | 2,803,029 |
| 25 Apr 17 |
7.46000 +0.01 |
7.58 | 7.38 | 7.44 | 3,087,007 |
| 24 Apr 17 |
7.45000 -0.48 |
7.87 | 7.44 | 7.87 | 5,826,744 |
| 21 Apr 17 |
7.93000 +0.01 |
8.06 | 7.90 | 7.99 | 3,014,500 |
| 20 Apr 17 |
7.92000 -0.15 |
8.13 | 7.80 | 8.08 | 5,281,304 |
| 19 Apr 17 |
8.07000 -0.34 |
8.40 | 7.98 | 8.39 | 7,982,990 |
| 18 Apr 17 |
8.41000 -0.39 |
8.84 | 8.40 | 8.75 | 6,464,790 |
| 17 Apr 17 |
8.80000 -0.17 |
8.93 | 8.73 | 8.90 | 5,829,942 |
| 14 Apr 17 |
8.97000 +0.12 |
9.18 | 8.73 | 8.81 | 10,292,236 |
| 13 Apr 17 |
8.85000 -0.03 |
8.91 | 8.71 | 8.81 | 5,962,074 |
| 12 Apr 17 |
8.88000 +0.11 |
8.94 | 8.61 | 8.68 | 8,855,971 |
| 11 Apr 17 |
8.77000 -0.10 |
8.85 | 8.58 | 8.85 | 9,068,177 |
| 10 Apr 17 |
8.87000 -0.08 |
8.99 | 8.82 | 8.99 | 5,284,462 |
| 07 Apr 17 |
8.95000 -0.04 |
9.05 | 8.92 | 8.98 | 4,801,967 |
| 06 Apr 17 |
8.99000 -0.07 |
9.09 | 8.97 | 9.06 | 5,256,513 |
| 05 Apr 17 |
9.06000 +0.17 |
9.09 | 8.87 | 8.95 | 6,277,048 |
| 31 Mar 17 |
8.89000 +0.15 |
8.91 | 8.73 | 8.74 | 6,162,423 |
| 30 Mar 17 |
8.74000 -0.41 |
9.18 | 8.72 | 9.15 | 12,826,072 |
| 29 Mar 17 |
9.15000 -0.01 |
9.25 | 9.13 | 9.20 | 6,816,927 |
| 28 Mar 17 |
9.16000 -0.03 |
9.24 | 9.14 | 9.24 | 3,730,200 |
| 27 Mar 17 |
9.19000 -0.05 |
9.29 | 9.15 | 9.20 | 5,243,102 |
| 24 Mar 17 |
9.24000 +0.00 |
9.25 | 9.12 | 9.19 | 5,850,214 |
| 23 Mar 17 |
9.24000 -0.04 |
9.37 | 9.12 | 9.27 | 7,048,166 |
| 22 Mar 17 |
9.28000 -0.23 |
9.43 | 9.21 | 9.43 | 9,755,053 |
| 21 Mar 17 |
9.51000 -0.07 |
9.63 | 9.45 | 9.52 | 6,897,940 |
| 20 Mar 17 |
9.58000 +0.15 |
9.76 | 9.43 | 9.43 | 9,921,993 |
| 17 Mar 17 |
9.43000 -0.19 |
9.65 | 9.40 | 9.58 | 9,302,929 |
| 16 Mar 17 |
9.62000 +0.14 |
9.65 | 9.47 | 9.47 | 8,413,840 |
| 15 Mar 17 |
9.48000 -0.03 |
9.60 | 9.42 | 9.50 | 6,569,707 |
| 14 Mar 17 |
9.51000 -0.10 |
9.69 | 9.43 | 9.61 | 7,921,901 |
| 13 Mar 17 |
9.61000 +0.34 |
9.80 | 9.12 | 9.26 | 13,561,641 |
| 10 Mar 17 |
9.27000 -0.05 |
9.43 | 9.26 | 9.30 | 5,244,500 |
| 09 Mar 17 |
9.32000 -0.25 |
9.57 | 9.30 | 9.57 | 8,696,230 |
| 08 Mar 17 |
9.57000 +0.02 |
9.58 | 9.50 | 9.56 | 5,023,450 |
| 07 Mar 17 |
9.55000 -0.03 |
9.62 | 9.50 | 9.57 | 6,668,378 |
| 06 Mar 17 |
9.58000 +0.11 |
9.72 | 9.46 | 9.47 | 8,814,000 |
| 03 Mar 17 |
9.47000 -0.29 |
9.70 | 9.41 | 9.70 | 12,982,555 |
| 02 Mar 17 |
9.76000 -0.17 |
10.07 | 9.72 | 9.94 | 9,852,169 |
| 01 Mar 17 |
9.93000 +0.02 |
10.04 | 9.75 | 9.75 | 11,866,498 |
| 28 Feb 17 |
9.91000 +0.12 |
9.92 | 9.68 | 9.79 | 10,208,151 |
| 27 Feb 17 |
9.79000 -0.34 |
10.15 | 9.77 | 10.13 | 13,407,332 |
| 24 Feb 17 |
10.13000 -0.07 |
10.29 | 9.95 | 10.15 | 15,116,682 |
| 23 Feb 17 |
10.20000 -0.10 |
10.30 | 10.03 | 10.30 | 21,396,882 |
| 22 Feb 17 |
10.30000 +0.39 |
10.34 | 9.78 | 9.90 | 36,966,256 |
| 21 Feb 17 |
9.91000 -0.02 |
10.16 | 9.81 | 10.08 | 20,327,956 |
| 20 Feb 17 |
9.93000 +0.23 |
9.94 | 9.59 | 9.70 | 20,482,504 |
| 17 Feb 17 |
9.70000 -0.09 |
9.80 | 9.46 | 9.73 | 16,403,134 |
| 16 Feb 17 |
9.79000 +0.43 |
9.85 | 9.31 | 9.33 | 23,063,690 |
| 15 Feb 17 |
9.36000 -0.33 |
9.67 | 9.32 | 9.59 | 13,162,328 |
| 14 Feb 17 |
9.69000 -0.03 |
9.74 | 9.49 | 9.70 | 13,936,502 |
| 13 Feb 17 |
9.72000 +0.16 |
10.28 | 9.43 | 9.60 | 25,402,936 |
| 10 Feb 17 |
9.56000 +0.25 |
9.73 | 9.23 | 9.35 | 18,303,332 |
| 09 Feb 17 |
9.31000 +0.23 |
9.36 | 9.02 | 9.07 | 13,301,092 |
| 08 Feb 17 |
9.08000 +0.00 |
9.11 | 8.96 | 9.09 | 6,539,513 |
| 07 Feb 17 |
9.08000 -0.01 |
9.15 | 8.96 | 9.06 | 5,141,600 |
| 06 Feb 17 |
9.09000 -0.01 |
9.10 | 8.62 | 9.09 | 5,643,233 |
| 03 Feb 17 |
9.10000 -0.08 |
9.22 | 9.05 | 9.11 | 4,195,510 |
| 26 Jan 17 |
9.18000 +0.08 |
9.20 | 9.05 | 9.05 | 4,570,350 |
| 25 Jan 17 |
9.10000 -0.11 |
9.21 | 9.03 | 9.18 | 5,731,250 |
| 24 Jan 17 |
9.21000 +0.14 |
9.31 | 9.02 | 9.07 | 9,400,238 |
| 23 Jan 17 |
9.07000 +0.16 |
9.15 | 8.80 | 8.88 | 7,107,730 |
| 20 Jan 17 |
8.91000 +0.14 |
8.95 | 8.80 | 8.80 | 6,461,904 |
| 19 Jan 17 |
8.77000 -0.20 |
9.00 | 8.74 | 9.00 | 7,226,300 |
| 18 Jan 17 |
8.97000 -0.16 |
9.10 | 8.96 | 9.09 | 6,530,899 |
| 17 Jan 17 |
9.13000 -0.16 |
9.29 | 8.82 | 9.22 | 10,289,353 |
| 16 Jan 17 |
9.29000 +0.08 |
9.47 | 8.61 | 9.27 | 15,651,730 |
| 13 Jan 17 |
9.21000 -0.52 |
9.70 | 9.11 | 9.70 | 14,256,136 |
| 12 Jan 17 |
9.73000 +0.01 |
9.98 | 9.64 | 9.65 | 15,984,773 |
| 11 Jan 17 |
9.72000 -0.19 |
10.04 | 9.71 | 9.81 | 14,608,800 |
| 10 Jan 17 |
9.91000 +0.12 |
10.06 | 9.60 | 9.76 | 22,447,902 |
| 09 Jan 17 |
9.79000 +0.22 |
9.81 | 9.39 | 9.56 | 11,200,481 |
| 06 Jan 17 |
9.57000 -0.32 |
9.76 | 9.55 | 9.71 | 13,467,052 |
| 05 Jan 17 |
9.89000 +0.09 |
10.13 | 9.74 | 9.87 | 21,221,436 |
| 04 Jan 17 |
9.80000 -0.03 |
9.84 | 9.66 | 9.84 | 13,123,667 |
| 03 Jan 17 |
9.83000 +0.29 |
9.86 | 9.51 | 9.60 | 17,438,394 |
| 30 Dec 16 |
9.54000 +0.10 |
9.56 | 9.15 | 9.44 | 13,782,633 |
| 29 Dec 16 |
9.44000 -0.25 |
9.65 | 9.39 | 9.64 | 12,917,774 |
| 28 Dec 16 |
9.69000 +0.27 |
9.74 | 9.42 | 9.52 | 19,467,488 |
| 27 Dec 16 |
9.42000 +0.16 |
9.49 | 9.15 | 9.23 | 13,371,648 |
| 26 Dec 16 |
9.26000 -0.18 |
9.31 | 8.90 | 9.31 | 16,274,775 |
| 23 Dec 16 |
9.44000 -0.32 |
9.99 | 9.37 | 9.76 | 19,322,192 |
| 22 Dec 16 |
9.76000 -0.29 |
9.98 | 9.72 | 9.96 | 22,532,764 |
| 21 Dec 16 |
10.05000 -0.30 |
10.30 | 9.90 | 10.25 | 34,141,564 |
| 20 Dec 16 |
10.35000 +0.19 |
10.96 | 9.71 | 10.00 | 60,274,080 |
| 19 Dec 16 |
10.16000 +0.92 |
10.16 | 9.50 | 9.61 | 47,816,576 |
| 16 Dec 16 |
9.24000 +0.12 |
9.35 | 9.13 | 9.15 | 13,588,145 |
| 15 Dec 16 |
9.12000 +0.24 |
9.24 | 8.83 | 8.88 | 12,356,259 |
| 14 Dec 16 |
8.88000 -0.06 |
9.05 | 8.70 | 8.80 | 9,453,741 |
| 13 Dec 16 |
8.94000 -0.17 |
9.03 | 8.52 | 8.80 | 15,307,228 |
| 12 Dec 16 |
9.11000 -0.07 |
9.50 | 9.10 | 9.19 | 23,292,766 |
| 09 Dec 16 |
9.18000 -0.09 |
9.26 | 9.05 | 9.16 | 10,238,971 |
| 08 Dec 16 |
9.27000 -0.24 |
9.47 | 9.25 | 9.40 | 13,710,223 |
| 07 Dec 16 |
9.51000 +0.41 |
9.64 | 9.09 | 9.10 | 22,247,044 |
| 06 Dec 16 |
9.10000 +0.06 |
9.20 | 9.06 | 9.12 | 6,049,905 |
| 05 Dec 16 |
9.04000 +0.06 |
9.17 | 8.83 | 8.90 | 9,267,729 |
| 02 Dec 16 |
8.98000 -0.27 |
9.28 | 8.95 | 9.19 | 10,539,430 |
| 01 Dec 16 |
9.25000 +0.06 |
9.40 | 9.18 | 9.21 | 8,796,529 |
| 30 Nov 16 |
9.19000 -0.29 |
9.41 | 9.11 | 9.40 | 15,124,379 |
| 29 Nov 16 |
9.48000 -0.39 |
9.74 | 9.45 | 9.64 | 16,743,393 |
| 28 Nov 16 |
9.87000 +0.08 |
10.02 | 9.59 | 9.72 | 20,346,772 |
| 25 Nov 16 |
9.79000 -0.03 |
9.89 | 9.36 | 9.82 | 21,190,858 |
| 24 Nov 16 |
9.82000 -0.16 |
10.33 | 9.70 | 10.13 | 24,762,196 |
| 23 Nov 16 |
9.98000 -0.44 |
10.32 | 9.95 | 10.30 | 25,246,454 |
| 22 Nov 16 |
10.42000 +0.42 |
10.55 | 10.10 | 10.14 | 40,786,144 |
| 21 Nov 16 |
10.00000 +0.09 |
10.10 | 9.84 | 9.95 | 19,887,620 |
| 18 Nov 16 |
9.91000 -0.41 |
10.20 | 9.82 | 10.19 | 30,285,956 |
| 17 Nov 16 |
10.32000 -0.03 |
10.44 | 10.22 | 10.30 | 23,118,148 |
| 16 Nov 16 |
10.35000 -0.07 |
10.46 | 10.16 | 10.42 | 28,553,280 |
| 15 Nov 16 |
10.42000 -0.26 |
10.91 | 10.22 | 10.55 | 47,356,028 |
| 14 Nov 16 |
10.68000 -0.41 |
11.48 | 10.65 | 10.68 | 62,291,072 |
| 11 Nov 16 |
11.09000 +0.54 |
11.26 | 10.18 | 10.38 | 70,102,752 |
| 10 Nov 16 |
10.55000 +0.12 |
11.25 | 10.20 | 10.23 | 71,943,880 |
| 09 Nov 16 |
10.43000 +0.64 |
10.76 | 9.35 | 9.60 | 82,883,768 |
| 08 Nov 16 |
9.79000 +0.67 |
9.89 | 9.35 | 9.48 | 93,379,488 |
| 07 Nov 16 |
9.12000 +0.83 |
9.12 | 8.29 | 8.35 | 32,683,968 |
| 04 Nov 16 |
8.29000 +0.06 |
8.44 | 8.18 | 8.27 | 19,699,092 |
| 03 Nov 16 |
8.23000 -0.06 |
8.27 | 8.04 | 8.20 | 22,083,816 |
| 02 Nov 16 |
8.29000 -0.32 |
8.75 | 8.24 | 8.63 | 26,509,216 |
| 01 Nov 16 |
8.61000 -0.11 |
8.67 | 8.51 | 8.65 | 20,954,052 |
| 31 Oct 16 |
8.72000 +0.00 |
8.78 | 8.49 | 8.64 | 21,026,048 |
| 28 Oct 16 |
8.72000 +0.17 |
8.89 | 8.37 | 8.50 | 27,448,964 |
| 27 Oct 16 |
8.55000 +0.04 |
8.87 | 8.35 | 8.42 | 25,077,876 |
| 26 Oct 16 |
8.51000 -0.26 |
8.75 | 8.46 | 8.75 | 26,671,490 |
| 25 Oct 16 |
8.77000 +0.37 |
8.90 | 8.27 | 8.45 | 40,980,776 |
| 24 Oct 16 |
8.40000 +0.35 |
8.61 | 8.01 | 8.04 | 38,220,824 |
| 21 Oct 16 |
8.05000 -0.13 |
8.13 | 7.91 | 8.10 | 13,999,996 |
| 20 Oct 16 |
8.18000 -0.03 |
8.24 | 8.01 | 8.20 | 16,285,266 |
| 19 Oct 16 |
8.21000 +0.04 |
8.60 | 8.19 | 8.45 | 27,976,812 |
| 18 Oct 16 |
8.17000 +0.06 |
8.19 | 7.89 | 8.09 | 19,192,844 |
| 17 Oct 16 |
8.11000 -0.03 |
8.34 | 8.00 | 8.18 | 24,860,788 |
| 14 Oct 16 |
8.14000 +0.14 |
8.17 | 7.88 | 7.94 | 19,657,720 |
| 13 Oct 16 |
8.00000 +0.14 |
8.29 | 7.92 | 7.97 | 27,116,850 |
| 12 Oct 16 |
7.86000 -0.04 |
7.86 | 7.76 | 7.83 | 10,979,161 |
| 11 Oct 16 |
7.90000 +0.17 |
7.94 | 7.70 | 7.75 | 17,574,280 |
| 10 Oct 16 |
7.73000 +0.10 |
7.84 | 7.57 | 7.74 | 12,321,725 |
| 30 Sep 16 |
7.63000 -0.03 |
7.64 | 7.50 | 7.58 | 9,154,167 |
| 29 Sep 16 |
7.66000 +0.08 |
7.99 | 7.65 | 7.79 | 19,792,566 |
| 28 Sep 16 |
7.58000 +0.19 |
7.68 | 7.36 | 7.39 | 10,676,226 |
| 27 Sep 16 |
7.39000 -0.05 |
7.42 | 7.22 | 7.37 | 8,155,974 |
| 26 Sep 16 |
7.44000 -0.02 |
7.76 | 7.38 | 7.42 | 14,782,337 |
| 23 Sep 16 |
7.46000 +0.04 |
7.56 | 7.35 | 7.43 | 10,068,423 |
| 22 Sep 16 |
7.42000 +0.02 |
7.59 | 7.40 | 7.48 | 8,438,568 |
| 21 Sep 16 |
7.40000 -0.10 |
7.50 | 7.33 | 7.40 | 9,277,906 |
| 20 Sep 16 |
7.50000 +0.28 |
7.56 | 7.15 | 7.23 | 14,533,038 |
| 19 Sep 16 |
7.22000 +0.07 |
7.24 | 7.15 | 7.15 | 3,864,100 |
| 14 Sep 16 |
7.15000 -0.05 |
7.19 | 7.04 | 7.14 | 4,993,682 |
| 13 Sep 16 |
7.20000 +0.04 |
7.26 | 7.15 | 7.23 | 4,115,934 |
| 12 Sep 16 |
7.16000 -0.43 |
7.44 | 7.13 | 7.40 | 9,983,371 |
| 09 Sep 16 |
7.59000 -0.09 |
7.73 | 7.57 | 7.69 | 6,271,200 |
| 08 Sep 16 |
7.68000 +0.04 |
7.69 | 7.54 | 7.64 | 8,523,451 |
| 07 Sep 16 |
7.64000 -0.09 |
7.73 | 7.63 | 7.73 | 9,443,360 |
| 06 Sep 16 |
7.73000 -0.01 |
7.77 | 7.50 | 7.71 | 13,319,865 |
| 05 Sep 16 |
7.74000 +0.18 |
7.98 | 7.61 | 7.64 | 16,435,763 |
| 02 Sep 16 |
7.56000 -0.07 |
7.75 | 7.53 | 7.55 | 9,649,894 |
| 01 Sep 16 |
7.63000 -0.21 |
7.80 | 7.62 | 7.78 | 12,456,312 |
| 31 Aug 16 |
7.84000 +0.01 |
7.95 | 7.73 | 7.80 | 7,707,675 |
| 30 Aug 16 |
7.83000 -0.04 |
8.03 | 7.80 | 7.80 | 9,694,700 |
| 29 Aug 16 |
7.87000 +0.00 |
7.88 | 7.71 | 7.83 | 8,071,797 |
| 26 Aug 16 |
7.87000 -0.15 |
8.06 | 7.82 | 7.97 | 12,868,394 |
| 25 Aug 16 |
8.02000 +0.25 |
8.06 | 7.62 | 7.77 | 22,025,232 |
| 24 Aug 16 |
7.77000 -0.02 |
7.84 | 7.72 | 7.83 | 6,756,801 |
| 23 Aug 16 |
7.79000 -0.10 |
7.89 | 7.67 | 7.84 | 11,053,926 |
| 22 Aug 16 |
7.89000 +0.00 |
8.09 | 7.84 | 7.87 | 14,969,975 |
| 19 Aug 16 |
7.89000 -0.17 |
8.00 | 7.82 | 8.00 | 14,684,313 |
| 18 Aug 16 |
8.06000 -0.06 |
8.36 | 7.98 | 8.04 | 21,836,668 |
| 17 Aug 16 |
8.12000 -0.19 |
8.23 | 8.03 | 8.22 | 21,376,842 |
| 16 Aug 16 |
8.31000 +0.34 |
8.49 | 7.84 | 7.96 | 37,764,720 |
| 15 Aug 16 |
7.97000 +0.10 |
8.13 | 7.66 | 7.84 | 25,417,832 |
| 12 Aug 16 |
7.87000 +0.02 |
7.92 | 7.63 | 7.80 | 18,638,308 |
| 11 Aug 16 |
7.85000 -0.30 |
8.11 | 7.82 | 7.98 | 25,723,506 |
| 10 Aug 16 |
8.15000 +0.25 |
8.65 | 7.91 | 7.97 | 49,826,936 |
| 09 Aug 16 |
7.90000 +0.06 |
8.16 | 7.84 | 8.10 | 44,062,572 |
| 08 Aug 16 |
7.84000 +0.71 |
7.84 | 7.20 | 7.20 | 33,158,998 |
| 05 Aug 16 |
7.13000 +0.13 |
7.29 | 6.97 | 7.00 | 12,296,854 |
| 04 Aug 16 |
7.00000 -0.02 |
7.06 | 6.91 | 7.04 | 5,545,668 |
| 03 Aug 16 |
7.02000 -0.09 |
7.10 | 6.96 | 7.07 | 7,515,400 |
| 02 Aug 16 |
7.11000 +0.10 |
7.17 | 7.01 | 7.01 | 6,733,720 |
| 01 Aug 16 |
7.01000 +0.11 |
7.07 | 6.63 | 6.89 | 10,282,421 |
| 29 Jul 16 |
6.90000 -0.11 |
7.06 | 6.89 | 7.01 | 5,439,950 |
| 28 Jul 16 |
7.01000 -0.01 |
7.10 | 6.91 | 6.95 | 7,259,292 |
| 27 Jul 16 |
7.02000 -0.44 |
7.52 | 6.91 | 7.47 | 12,968,356 |
| 26 Jul 16 |
7.46000 +0.00 |
7.53 | 7.35 | 7.41 | 7,883,235 |
| 25 Jul 16 |
7.46000 -0.34 |
7.70 | 7.41 | 7.63 | 12,549,920 |
| 22 Jul 16 |
7.80000 -3.60 |
7.99 | 7.64 | 7.65 | 11,127,644 |
| 21 Jul 16 |
11.40000 -0.01 |
11.54 | 11.36 | 11.37 | 6,753,993 |
| 20 Jul 16 |
11.41000 +0.01 |
11.49 | 11.34 | 11.40 | 6,273,463 |
| 19 Jul 16 |
11.40000 +0.13 |
11.41 | 11.15 | 11.26 | 5,141,708 |
| 18 Jul 16 |
11.27000 -0.21 |
11.60 | 11.25 | 11.59 | 7,025,323 |
| 15 Jul 16 |
11.48000 +0.01 |
11.66 | 11.41 | 11.47 | 6,727,701 |
| 14 Jul 16 |
11.47000 -0.23 |
11.70 | 11.35 | 11.69 | 11,469,305 |
| 13 Jul 16 |
11.70000 -0.22 |
12.08 | 11.61 | 12.00 | 15,063,608 |
| 12 Jul 16 |
11.92000 +0.29 |
12.28 | 11.51 | 11.51 | 26,266,224 |
| 11 Jul 16 |
11.63000 +0.01 |
11.81 | 11.53 | 11.56 | 15,960,994 |
| 08 Jul 16 |
11.62000 -0.30 |
11.80 | 11.53 | 11.80 | 17,535,374 |
| 07 Jul 16 |
11.92000 -0.38 |
12.06 | 11.59 | 12.00 | 32,820,838 |
| 06 Jul 16 |
12.30000 -1.36 |
13.44 | 12.29 | 13.40 | 63,429,384 |
| 05 Jul 16 |
13.66000 +1.24 |
13.66 | 12.25 | 12.29 | 28,771,672 |
| 04 Jul 16 |
12.42000 +1.13 |
12.42 | 11.20 | 11.36 | 37,067,140 |
| 01 Jul 16 |
11.29000 -0.28 |
11.70 | 11.20 | 11.60 | 8,152,071 |
| 30 Jun 16 |
11.57000 -0.21 |
11.93 | 11.54 | 11.63 | 7,497,999 |
| 29 Jun 16 |
11.78000 +0.30 |
12.45 | 11.22 | 11.37 | 24,097,956 |
| 28 Jun 16 |
11.48000 +0.17 |
11.49 | 10.97 | 11.27 | 14,438,492 |
| 27 Jun 16 |
11.31000 -0.34 |
11.97 | 11.28 | 11.40 | 18,424,828 |
| 24 Jun 16 |
11.65000 +0.13 |
12.01 | 10.72 | 11.60 | 19,266,548 |
| 23 Jun 16 |
11.52000 +0.05 |
11.60 | 11.13 | 11.50 | 15,013,801 |
| 22 Jun 16 |
11.47000 +1.04 |
11.47 | 10.40 | 10.50 | 21,400,732 |
| 21 Jun 16 |
10.43000 -0.36 |
10.96 | 10.38 | 10.85 | 10,557,243 |
| 20 Jun 16 |
10.79000 +0.24 |
11.05 | 10.21 | 10.55 | 14,845,595 |
| 17 Jun 16 |
10.55000 -0.13 |
10.84 | 10.44 | 10.68 | 14,709,850 |
| 16 Jun 16 |
10.68000 +0.37 |
11.00 | 9.93 | 10.18 | 23,234,428 |
| 15 Jun 16 |
10.31000 +0.22 |
10.64 | 9.50 | 9.55 | 22,973,112 |
| 08 Jun 16 |
10.09000 +0.92 |
10.09 | 9.06 | 9.13 | 16,927,468 |
| 07 Jun 16 |
9.17000 +0.00 |
9.21 | 9.08 | 9.20 | 3,189,300 |
| 06 Jun 16 |
9.17000 -0.04 |
9.26 | 9.13 | 9.18 | 3,507,900 |
| 03 Jun 16 |
9.21000 -0.04 |
9.43 | 9.08 | 9.32 | 7,032,527 |
| 02 Jun 16 |
9.25000 +0.18 |
9.28 | 9.03 | 9.10 | 6,475,010 |
| 01 Jun 16 |
9.07000 +0.07 |
9.15 | 8.95 | 8.98 | 5,900,530 |
| 31 May 16 |
9.00000 +0.35 |
9.01 | 8.66 | 8.66 | 6,257,072 |
| 30 May 16 |
8.65000 -0.10 |
8.75 | 8.55 | 8.66 | 2,586,907 |
| 27 May 16 |
8.75000 -0.05 |
8.84 | 8.66 | 8.70 | 3,145,738 |
| 26 May 16 |
8.80000 +0.07 |
8.83 | 8.50 | 8.70 | 4,226,450 |
| 25 May 16 |
8.73000 +0.00 |
8.86 | 8.68 | 8.76 | 4,010,219 |
| 24 May 16 |
8.73000 -0.19 |
8.88 | 8.64 | 8.82 | 4,146,864 |
| 23 May 16 |
8.92000 +0.03 |
8.96 | 8.80 | 8.89 | 3,869,513 |
| 20 May 16 |
8.89000 +0.29 |
8.95 | 8.44 | 8.55 | 5,320,029 |
| 19 May 16 |
8.60000 -0.04 |
8.78 | 8.55 | 8.63 | 3,628,469 |
| 18 May 16 |
8.64000 -0.37 |
8.92 | 8.50 | 8.92 | 4,697,166 |
| 17 May 16 |
9.01000 +0.14 |
9.22 | 8.90 | 8.90 | 6,177,813 |
| 16 May 16 |
8.87000 +0.11 |
8.88 | 8.53 | 8.76 | 3,562,560 |
| 13 May 16 |
8.76000 -0.01 |
8.90 | 8.62 | 8.69 | 3,656,115 |
| 12 May 16 |
8.77000 -0.06 |
8.79 | 8.41 | 8.71 | 3,705,112 |
| 11 May 16 |
8.83000 -0.16 |
9.11 | 8.80 | 9.07 | 4,098,185 |
| 10 May 16 |
8.99000 -0.05 |
9.13 | 8.87 | 9.04 | 4,021,958 |
| 09 May 16 |
9.04000 -0.69 |
9.60 | 8.91 | 9.60 | 7,290,743 |
| 06 May 16 |
9.73000 -0.73 |
10.49 | 9.71 | 10.48 | 11,720,743 |
| 05 May 16 |
10.46000 +0.17 |
10.49 | 10.20 | 10.30 | 6,821,745 |
| 04 May 16 |
10.29000 -0.16 |
10.42 | 10.20 | 10.30 | 6,964,018 |
| 03 May 16 |
10.45000 +0.14 |
10.46 | 10.04 | 10.30 | 10,129,962 |
| 29 Apr 16 |
10.31000 +0.09 |
10.51 | 10.08 | 10.28 | 6,996,124 |
| 28 Apr 16 |
10.22000 -0.07 |
10.38 | 9.87 | 10.24 | 9,615,594 |
| 27 Apr 16 |
10.29000 -0.44 |
10.59 | 10.28 | 10.49 | 11,515,334 |
| 26 Apr 16 |
10.73000 +0.05 |
11.19 | 10.52 | 10.83 | 19,530,544 |
| 25 Apr 16 |
10.68000 +0.26 |
10.85 | 10.31 | 10.35 | 12,565,695 |
| 22 Apr 16 |
10.42000 -0.46 |
10.74 | 10.21 | 10.39 | 15,484,491 |
| 21 Apr 16 |
10.88000 +0.48 |
11.20 | 10.55 | 10.61 | 27,978,732 |
| 20 Apr 16 |
10.40000 -0.28 |
10.99 | 9.90 | 10.90 | 16,085,412 |
| 19 Apr 16 |
10.68000 -0.49 |
11.10 | 10.58 | 11.00 | 17,511,504 |
| 18 Apr 16 |
11.17000 +0.76 |
11.38 | 10.10 | 10.20 | 26,388,900 |
| 15 Apr 16 |
10.41000 -0.32 |
10.71 | 10.25 | 10.62 | 14,291,834 |
| 14 Apr 16 |
10.73000 -0.16 |
11.05 | 10.59 | 11.00 | 28,381,806 |
| 13 Apr 16 |
10.89000 +0.99 |
10.89 | 10.89 | 10.89 | 10,877,834 |
| 12 Apr 16 |
9.90000 +0.38 |
10.13 | 9.35 | 9.55 | 14,806,949 |
| 11 Apr 16 |
9.52000 +0.20 |
9.65 | 9.39 | 9.39 | 6,812,934 |
| 08 Apr 16 |
9.32000 +0.00 |
9.35 | 9.16 | 9.22 | 4,339,181 |
| 07 Apr 16 |
9.32000 -0.20 |
9.59 | 9.31 | 9.56 | 5,689,745 |
| 06 Apr 16 |
9.52000 -0.05 |
9.59 | 9.42 | 9.50 | 5,271,733 |
| 05 Apr 16 |
9.57000 +0.14 |
9.60 | 9.34 | 9.37 | 7,257,860 |
| 01 Apr 16 |
9.43000 +0.05 |
9.46 | 9.21 | 9.40 | 8,327,986 |
| 31 Mar 16 |
9.38000 +0.12 |
9.45 | 9.22 | 9.31 | 5,489,203 |
| 30 Mar 16 |
9.26000 +0.25 |
9.29 | 9.04 | 9.09 | 5,043,978 |
| 29 Mar 16 |
9.01000 -0.17 |
9.20 | 8.90 | 9.15 | 4,103,588 |
| 28 Mar 16 |
9.18000 -0.09 |
9.40 | 9.15 | 9.27 | 4,225,659 |
| 25 Mar 16 |
9.27000 +0.11 |
9.27 | 9.03 | 9.03 | 3,272,281 |
| 24 Mar 16 |
9.16000 -0.22 |
9.29 | 9.13 | 9.29 | 5,125,839 |
| 23 Mar 16 |
9.38000 +0.07 |
9.44 | 9.26 | 9.27 | 5,677,403 |
| 22 Mar 16 |
9.31000 -0.14 |
9.48 | 9.24 | 9.36 | 7,059,878 |
| 21 Mar 16 |
9.45000 +0.21 |
9.46 | 9.23 | 9.27 | 8,265,165 |
| 18 Mar 16 |
9.24000 +0.33 |
9.25 | 8.91 | 8.92 | 7,844,194 |
| 17 Mar 16 |
8.91000 +0.23 |
8.96 | 8.70 | 8.75 | 5,415,643 |
| 16 Mar 16 |
8.68000 -0.08 |
8.91 | 8.64 | 8.81 | 3,357,431 |
| 15 Mar 16 |
8.76000 -0.13 |
8.89 | 8.68 | 8.78 | 4,468,900 |
| 14 Mar 16 |
8.89000 +0.28 |
8.98 | 8.64 | 8.71 | 6,945,072 |
| 11 Mar 16 |
8.61000 -0.09 |
8.73 | 8.47 | 8.61 | 4,996,113 |
| 10 Mar 16 |
8.70000 -0.30 |
9.12 | 8.61 | 9.00 | 9,352,183 |
| 09 Mar 16 |
9.00000 -0.96 |
9.42 | 8.96 | 9.10 | 17,141,436 |
| 08 Mar 16 |
9.96000 +0.66 |
10.23 | 9.74 | 10.23 | 25,311,400 |
| 07 Mar 16 |
9.30000 +0.58 |
9.32 | 8.87 | 8.90 | 7,966,569 |
| 04 Mar 16 |
8.72000 -0.13 |
8.97 | 8.51 | 8.81 | 5,939,493 |
| 03 Mar 16 |
8.85000 +0.05 |
9.15 | 8.78 | 8.80 | 6,209,837 |
| 02 Mar 16 |
8.80000 +0.43 |
8.84 | 8.31 | 8.35 | 6,332,630 |
| 01 Mar 16 |
8.37000 +0.17 |
8.50 | 8.19 | 8.20 | 3,874,806 |
| 29 Feb 16 |
8.20000 -0.54 |
8.69 | 8.00 | 8.69 | 5,098,966 |
| 26 Feb 16 |
8.74000 +0.18 |
8.90 | 8.36 | 8.65 | 4,716,617 |
| 25 Feb 16 |
8.56000 -0.94 |
9.38 | 8.55 | 9.35 | 7,436,046 |
| 24 Feb 16 |
9.50000 -0.10 |
9.58 | 9.23 | 9.50 | 5,849,588 |
| 23 Feb 16 |
9.60000 +0.12 |
9.68 | 9.22 | 9.35 | 9,759,529 |
| 22 Feb 16 |
9.48000 +0.20 |
9.79 | 9.20 | 9.37 | 10,739,097 |
| 19 Feb 16 |
9.28000 +0.36 |
9.80 | 9.20 | 9.80 | 12,549,521 |
| 17 Feb 16 |
8.92000 +0.12 |
8.96 | 8.68 | 8.81 | 5,215,416 |
| 16 Feb 16 |
8.80000 +0.37 |
8.95 | 8.41 | 8.41 | 4,599,378 |
| 15 Feb 16 |
8.43000 -0.03 |
8.48 | 8.13 | 8.18 | 2,531,994 |
| 05 Feb 16 |
8.46000 -0.12 |
8.69 | 8.45 | 8.60 | 2,750,546 |
| 04 Feb 16 |
8.58000 +0.24 |
8.65 | 8.39 | 8.42 | 4,244,864 |
| 03 Feb 16 |
8.34000 -0.04 |
8.36 | 8.18 | 8.35 | 2,256,321 |
| 02 Feb 16 |
8.38000 +0.25 |
8.46 | 8.13 | 8.13 | 2,718,007 |
| 01 Feb 16 |
8.13000 -0.31 |
8.44 | 7.92 | 8.32 | 3,334,449 |
| 29 Jan 16 |
8.44000 +0.25 |
8.52 | 8.15 | 8.22 | 3,968,649 |
| 28 Jan 16 |
8.19000 -0.37 |
8.53 | 8.10 | 8.40 | 3,141,408 |
| 27 Jan 16 |
8.56000 -0.06 |
8.81 | 8.10 | 8.60 | 4,217,156 |
| 26 Jan 16 |
8.62000 -0.87 |
9.33 | 8.55 | 9.30 | 5,376,890 |
| 25 Jan 16 |
9.49000 +0.30 |
9.64 | 9.20 | 9.38 | 6,044,112 |
| 22 Jan 16 |
9.19000 +0.30 |
9.36 | 8.90 | 9.14 | 3,960,086 |
| 21 Jan 16 |
8.89000 -0.26 |
9.44 | 8.85 | 9.05 | 4,520,983 |
| 20 Jan 16 |
9.15000 -0.12 |
9.37 | 9.09 | 9.20 | 3,892,074 |
| 19 Jan 16 |
9.27000 +0.33 |
9.32 | 8.82 | 8.82 | 4,443,398 |
| 18 Jan 16 |
8.94000 +0.13 |
9.09 | 8.56 | 8.69 | 3,412,748 |
| 15 Jan 16 |
8.81000 -0.58 |
9.37 | 8.68 | 9.30 | 5,020,225 |
| 14 Jan 16 |
9.39000 +0.27 |
9.55 | 8.68 | 8.71 | 5,218,270 |
| 13 Jan 16 |
9.12000 -0.31 |
9.80 | 9.06 | 9.46 | 5,348,556 |
| 12 Jan 16 |
9.43000 -0.14 |
9.73 | 9.10 | 9.54 | 4,749,575 |
| 11 Jan 16 |
9.57000 -1.06 |
10.47 | 9.57 | 10.47 | 11,348,696 |
| 08 Jan 16 |
10.63000 +0.57 |
10.99 | 9.72 | 10.40 | 14,077,909 |
| 07 Jan 16 |
10.06000 -1.12 |
10.97 | 10.06 | 10.95 | 3,934,400 |
| 06 Jan 16 |
11.18000 +1.02 |
11.18 | 10.14 | 10.17 | 14,752,034 |
| 05 Jan 16 |
10.16000 -0.36 |
10.49 | 9.60 | 10.10 | 8,763,443 |
| 04 Jan 16 |
10.52000 -1.16 |
11.77 | 10.51 | 11.69 | 4,774,829 |
| 31 Dec 15 |
11.68000 -0.17 |
11.94 | 11.63 | 11.75 | 4,177,497 |
| 30 Dec 15 |
11.85000 +0.20 |
11.88 | 11.70 | 11.80 | 5,191,900 |
| 29 Dec 15 |
11.65000 +0.22 |
11.74 | 11.33 | 11.40 | 4,315,981 |
| 28 Dec 15 |
11.43000 -0.39 |
11.99 | 11.40 | 11.81 | 7,383,091 |
| 25 Dec 15 |
11.82000 +0.12 |
11.83 | 11.60 | 11.73 | 4,809,472 |
| 24 Dec 15 |
11.70000 -0.31 |
12.04 | 11.50 | 11.96 | 7,883,632 |
| 23 Dec 15 |
12.01000 -0.39 |
12.39 | 12.00 | 12.37 | 9,249,304 |
| 22 Dec 15 |
12.40000 +0.05 |
12.45 | 12.15 | 12.34 | 7,776,625 |
| 21 Dec 15 |
12.35000 +0.11 |
12.45 | 12.10 | 12.15 | 9,859,340 |
| 18 Dec 15 |
12.24000 -0.02 |
12.27 | 12.05 | 12.16 | 9,870,420 |
| 17 Dec 15 |
12.26000 +0.37 |
12.27 | 11.90 | 11.95 | 11,169,477 |
| 16 Dec 15 |
11.89000 +0.07 |
12.03 | 11.81 | 11.81 | 5,538,292 |
| 15 Dec 15 |
11.82000 -0.12 |
12.08 | 11.69 | 11.80 | 6,259,287 |
| 14 Dec 15 |
11.94000 +0.46 |
12.03 | 11.27 | 11.31 | 11,455,822 |
| 11 Dec 15 |
11.48000 +0.10 |
11.55 | 11.20 | 11.33 | 4,599,595 |
| 10 Dec 15 |
11.38000 +0.01 |
11.57 | 11.31 | 11.35 | 4,179,543 |
| 09 Dec 15 |
11.37000 -0.17 |
11.62 | 11.28 | 11.50 | 5,336,806 |
| 08 Dec 15 |
11.54000 -0.55 |
11.99 | 11.53 | 11.97 | 7,099,441 |
| 07 Dec 15 |
12.09000 +0.15 |
12.10 | 11.81 | 11.98 | 5,632,063 |
| 04 Dec 15 |
11.94000 -0.23 |
12.26 | 11.80 | 12.17 | 8,820,820 |
| 03 Dec 15 |
12.17000 +0.30 |
12.39 | 11.75 | 11.81 | 9,838,610 |
| 02 Dec 15 |
11.87000 +0.16 |
11.90 | 11.29 | 11.83 | 9,770,968 |
| 01 Dec 15 |
11.71000 -0.31 |
12.14 | 11.58 | 11.95 | 10,361,039 |
| 30 Nov 15 |
12.02000 -0.63 |
12.45 | 11.39 | 12.10 | 19,974,984 |
| 27 Nov 15 |
12.65000 -1.40 |
13.84 | 12.65 | 13.62 | 30,742,564 |
| 26 Nov 15 |
14.05000 +0.86 |
14.51 | 12.96 | 13.23 | 43,016,060 |
| 25 Nov 15 |
13.19000 +0.56 |
13.30 | 12.63 | 12.70 | 14,978,604 |
| 24 Nov 15 |
12.63000 -0.07 |
12.73 | 12.30 | 12.62 | 6,032,989 |
| 23 Nov 15 |
12.70000 +0.28 |
12.76 | 12.36 | 12.42 | 11,757,972 |
| 20 Nov 15 |
12.42000 +0.01 |
12.49 | 12.21 | 12.40 | 9,347,314 |
| 19 Nov 15 |
12.41000 +0.19 |
12.42 | 12.19 | 12.20 | 7,003,212 |
| 18 Nov 15 |
12.22000 -0.53 |
12.80 | 12.00 | 12.73 | 9,749,815 |
| 17 Nov 15 |
12.75000 -0.18 |
13.55 | 12.58 | 13.00 | 14,487,141 |
| 16 Nov 15 |
12.93000 +0.15 |
12.96 | 12.36 | 12.36 | 6,231,253 |
| 13 Nov 15 |
12.78000 -0.84 |
13.48 | 12.70 | 13.36 | 10,954,765 |
| 12 Nov 15 |
13.62000 +0.13 |
13.74 | 13.21 | 13.49 | 14,685,060 |
| 11 Nov 15 |
13.49000 +0.26 |
13.58 | 13.01 | 13.01 | 12,348,890 |
| 10 Nov 15 |
13.23000 +0.16 |
13.38 | 12.50 | 12.76 | 16,147,269 |
| 09 Nov 15 |
13.07000 +0.48 |
13.50 | 12.30 | 12.50 | 17,977,992 |
| 06 Nov 15 |
12.59000 +0.11 |
12.82 | 12.14 | 12.22 | 16,046,264 |
| 05 Nov 15 |
12.48000 +0.34 |
12.79 | 11.90 | 12.08 | 21,363,476 |
| 04 Nov 15 |
12.14000 +0.48 |
12.25 | 11.65 | 11.81 | 13,570,294 |
| 03 Nov 15 |
11.66000 +0.42 |
11.70 | 11.14 | 11.32 | 6,831,830 |
| 02 Nov 15 |
11.24000 -0.27 |
11.75 | 11.06 | 11.26 | 5,773,603 |
| 30 Oct 15 |
11.51000 -0.24 |
11.84 | 11.30 | 11.71 | 6,023,316 |
| 29 Oct 15 |
11.75000 -0.06 |
12.00 | 11.60 | 11.87 | 6,329,378 |
| 28 Oct 15 |
11.81000 -0.76 |
12.37 | 11.70 | 12.32 | 11,890,229 |
| 27 Oct 15 |
12.57000 +0.68 |
12.78 | 11.48 | 11.59 | 19,872,640 |
| 26 Oct 15 |
11.89000 -0.22 |
12.35 | 11.61 | 12.12 | 21,461,856 |
| 23 Oct 15 |
12.11000 +1.10 |
12.11 | 10.94 | 11.05 | 25,630,076 |
| 22 Oct 15 |
11.01000 +0.63 |
11.06 | 10.30 | 10.41 | 10,574,678 |
| 21 Oct 15 |
10.38000 -1.15 |
11.47 | 10.38 | 11.40 | 13,656,227 |
| 20 Oct 15 |
11.53000 +0.11 |
11.55 | 11.00 | 11.40 | 13,691,510 |
| 19 Oct 15 |
11.42000 +0.31 |
11.74 | 11.06 | 11.18 | 13,189,681 |
| 16 Oct 15 |
11.11000 +0.16 |
11.35 | 10.80 | 11.02 | 9,081,494 |
| 15 Oct 15 |
10.95000 +0.31 |
10.97 | 10.53 | 10.60 | 7,673,937 |
| 14 Oct 15 |
10.64000 -0.15 |
11.15 | 10.61 | 10.72 | 8,083,058 |
| 13 Oct 15 |
10.79000 -0.11 |
10.86 | 10.54 | 10.62 | 7,296,787 |
| 12 Oct 15 |
10.90000 +0.61 |
10.97 | 10.17 | 10.28 | 12,318,869 |
| 09 Oct 15 |
10.29000 +0.41 |
10.37 | 9.79 | 9.90 | 9,345,324 |
| 08 Oct 15 |
9.88000 +0.45 |
9.90 | 9.62 | 9.80 | 5,114,358 |
| 30 Sep 15 |
9.43000 +0.08 |
9.55 | 9.35 | 9.44 | 2,302,501 |
| 29 Sep 15 |
9.35000 -0.34 |
9.55 | 9.31 | 9.50 | 3,150,369 |
| 28 Sep 15 |
9.69000 +0.16 |
9.71 | 9.30 | 9.58 | 3,821,770 |
| 25 Sep 15 |
9.53000 -0.66 |
10.07 | 9.41 | 10.04 | 6,970,945 |
| 24 Sep 15 |
10.19000 +0.32 |
10.30 | 9.90 | 9.97 | 7,720,753 |
| 23 Sep 15 |
9.87000 -0.36 |
10.11 | 9.80 | 9.93 | 7,604,028 |
| 22 Sep 15 |
10.23000 +0.13 |
10.52 | 10.00 | 10.40 | 13,684,577 |
| 21 Sep 15 |
10.10000 +0.92 |
10.10 | 9.05 | 9.10 | 7,451,837 |
| 18 Sep 15 |
9.18000 +0.14 |
9.25 | 8.94 | 9.05 | 4,120,917 |
| 17 Sep 15 |
9.04000 -0.40 |
9.68 | 9.02 | 9.39 | 6,869,577 |
| 16 Sep 15 |
9.44000 +0.80 |
9.50 | 8.64 | 8.64 | 5,974,134 |
| 15 Sep 15 |
8.64000 -0.23 |
9.10 | 8.54 | 8.60 | 5,367,494 |
| 14 Sep 15 |
8.87000 -0.98 |
9.95 | 8.87 | 9.88 | 5,738,857 |
| 11 Sep 15 |
9.85000 -0.06 |
10.00 | 9.67 | 9.81 | 4,527,788 |
| 10 Sep 15 |
9.91000 -0.19 |
10.40 | 9.74 | 9.80 | 7,777,426 |
| 09 Sep 15 |
10.10000 +0.58 |
10.12 | 9.43 | 9.50 | 8,172,908 |
| 08 Sep 15 |
9.52000 +0.57 |
9.57 | 8.84 | 8.90 | 5,525,738 |
| 07 Sep 15 |
8.95000 +0.27 |
9.25 | 8.90 | 8.90 | 4,552,766 |
| 02 Sep 15 |
8.68000 -0.32 |
9.42 | 8.51 | 8.75 | 5,672,366 |
| 01 Sep 15 |
9.00000 -1.00 |
9.90 | 9.00 | 9.90 | 5,495,938 |
| 31 Aug 15 |
10.00000 -0.69 |
10.54 | 9.98 | 10.44 | 6,116,852 |
| 28 Aug 15 |
10.69000 +0.62 |
10.79 | 9.95 | 10.21 | 10,546,579 |
| 27 Aug 15 |
10.07000 +0.69 |
10.18 | 9.31 | 9.61 | 7,142,744 |
| 26 Aug 15 |
9.38000 -0.18 |
10.13 | 8.84 | 9.68 | 7,933,600 |
| 25 Aug 15 |
9.56000 -1.06 |
10.05 | 9.56 | 9.60 | 5,866,022 |
| 24 Aug 15 |
10.62000 -1.18 |
11.40 | 10.62 | 11.35 | 5,549,902 |
| 21 Aug 15 |
11.80000 -0.84 |
12.69 | 11.78 | 12.38 | 7,018,544 |
| 20 Aug 15 |
12.64000 -0.88 |
13.51 | 12.60 | 13.16 | 7,801,862 |
| 19 Aug 15 |
13.52000 +0.24 |
13.73 | 12.02 | 12.50 | 11,577,510 |
| 18 Aug 15 |
13.28000 -1.48 |
15.00 | 13.28 | 14.80 | 12,282,502 |
| 17 Aug 15 |
14.76000 -0.08 |
14.84 | 14.20 | 14.57 | 13,746,597 |
| 14 Aug 15 |
14.84000 -0.28 |
15.40 | 14.77 | 14.99 | 16,619,988 |
| 13 Aug 15 |
15.12000 -0.19 |
15.20 | 14.50 | 14.99 | 18,696,204 |
| 12 Aug 15 |
15.31000 +1.06 |
15.56 | 13.81 | 14.00 | 22,936,330 |
| 11 Aug 15 |
14.25000 +0.06 |
14.50 | 13.86 | 14.21 | 16,299,828 |
| 10 Aug 15 |
14.19000 +0.85 |
14.25 | 13.40 | 13.50 | 13,303,417 |
| 07 Aug 15 |
13.34000 +0.47 |
13.39 | 12.87 | 12.87 | 11,335,234 |
| 06 Aug 15 |
12.87000 +0.06 |
13.30 | 12.20 | 12.48 | 9,580,013 |
| 05 Aug 15 |
12.81000 -0.20 |
13.29 | 12.65 | 12.85 | 10,558,055 |
| 04 Aug 15 |
13.01000 +1.06 |
13.05 | 11.91 | 11.96 | 10,527,457 |
| 03 Aug 15 |
11.95000 -0.56 |
12.46 | 11.30 | 12.10 | 9,097,352 |
| 31 Jul 15 |
12.51000 -0.43 |
13.21 | 12.20 | 12.60 | 8,322,221 |
| 30 Jul 15 |
12.94000 -0.46 |
13.81 | 12.82 | 13.06 | 12,054,077 |
| 29 Jul 15 |
13.40000 +1.06 |
13.54 | 12.13 | 12.99 | 10,649,892 |
| 28 Jul 15 |
12.34000 -1.16 |
13.52 | 12.16 | 12.17 | 13,183,929 |
| 27 Jul 15 |
13.50000 -1.50 |
14.99 | 13.50 | 14.50 | 14,045,390 |
| 24 Jul 15 |
15.00000 -0.01 |
16.23 | 14.69 | 14.88 | 23,458,752 |
| 23 Jul 15 |
15.01000 +1.02 |
15.38 | 13.85 | 14.01 | 17,967,280 |
| 22 Jul 15 |
13.99000 -0.09 |
14.23 | 13.50 | 14.04 | 12,476,311 |
| 21 Jul 15 |
14.08000 +0.31 |
14.23 | 13.32 | 13.55 | 12,806,809 |
| 20 Jul 15 |
13.77000 +0.18 |
14.10 | 13.28 | 13.40 | 14,092,833 |
| 17 Jul 15 |
13.59000 +0.99 |
13.66 | 12.64 | 12.75 | 10,528,264 |
| 16 Jul 15 |
12.60000 +0.01 |
13.19 | 11.50 | 11.50 | 10,706,735 |
| 15 Jul 15 |
12.59000 -1.40 |
13.65 | 12.59 | 13.38 | 9,504,922 |
| 14 Jul 15 |
13.99000 +0.32 |
14.87 | 13.30 | 13.81 | 21,532,060 |
| 13 Jul 15 |
13.67000 +1.24 |
13.67 | 12.80 | 13.30 | 14,935,012 |
| 10 Jul 15 |
12.43000 +1.13 |
12.43 | 11.45 | 11.86 | 9,292,808 |
| 09 Jul 15 |
11.30000 +1.03 |
11.30 | 9.24 | 9.24 | 12,501,093 |
| 08 Jul 15 |
10.27000 -1.14 |
10.27 | 10.27 | 10.27 | 1,441,000 |
| 07 Jul 15 |
11.41000 -1.27 |
12.49 | 11.41 | 12.33 | 9,130,797 |
| 06 Jul 15 |
12.68000 -0.25 |
14.22 | 11.88 | 14.22 | 12,419,861 |
| 03 Jul 15 |
12.93000 -1.44 |
14.60 | 12.93 | 13.85 | 9,791,635 |
| 02 Jul 15 |
14.37000 -1.57 |
16.17 | 14.36 | 16.09 | 10,146,521 |
| 01 Jul 15 |
15.94000 -1.45 |
17.65 | 15.81 | 17.01 | 10,419,732 |
| 30 Jun 15 |
17.39000 +1.17 |
17.45 | 14.65 | 16.27 | 12,151,279 |
| 29 Jun 15 |
16.22000 -1.72 |
18.79 | 16.15 | 18.58 | 12,334,884 |
| 26 Jun 15 |
17.94000 -1.99 |
19.21 | 17.94 | 19.21 | 10,128,021 |
| 25 Jun 15 |
19.93000 -1.79 |
21.74 | 19.56 | 21.73 | 12,602,432 |
| 24 Jun 15 |
21.72000 +1.47 |
22.00 | 20.30 | 20.51 | 15,168,859 |
| 23 Jun 15 |
20.25000 +1.09 |
20.30 | 17.78 | 19.11 | 10,347,435 |
| 19 Jun 15 |
19.16000 -2.10 |
21.18 | 19.13 | 20.53 | 9,487,135 |
| 18 Jun 15 |
21.26000 -1.44 |
22.68 | 21.19 | 22.58 | 8,697,902 |
| 17 Jun 15 |
22.70000 +0.45 |
22.73 | 21.05 | 22.24 | 9,694,317 |
| 16 Jun 15 |
22.25000 -1.92 |
23.75 | 22.00 | 23.70 | 12,393,969 |
| 15 Jun 15 |
24.17000 -1.11 |
25.09 | 24.06 | 25.07 | 13,500,327 |
| 12 Jun 15 |
25.28000 +0.31 |
26.40 | 24.98 | 24.98 | 17,558,482 |
| 11 Jun 15 |
24.97000 -0.57 |
25.45 | 24.50 | 25.39 | 13,695,381 |
| 10 Jun 15 |
25.54000 -0.74 |
26.42 | 25.00 | 25.95 | 21,831,152 |
| 09 Jun 15 |
26.28000 +2.39 |
26.28 | 23.51 | 23.85 | 27,415,988 |
| 08 Jun 15 |
23.89000 -0.34 |
24.68 | 23.34 | 24.49 | 14,699,638 |
| 05 Jun 15 |
24.23000 +0.04 |
24.98 | 23.63 | 24.74 | 18,445,324 |
| 04 Jun 15 |
24.19000 -1.73 |
25.75 | 23.33 | 25.70 | 20,667,156 |
| 03 Jun 15 |
25.92000 -0.05 |
26.60 | 25.25 | 25.90 | 18,344,408 |
| 02 Jun 15 |
25.97000 -1.38 |
27.34 | 25.36 | 26.87 | 26,643,398 |
| 01 Jun 15 |
27.35000 +0.24 |
28.45 | 25.01 | 26.62 | 35,925,420 |
| 29 May 15 |
27.11000 -0.28 |
28.97 | 24.65 | 25.88 | 43,219,228 |
| 28 May 15 |
27.39000 +2.25 |
27.65 | 25.20 | 26.90 | 40,057,260 |
| 27 May 15 |
25.14000 +2.29 |
25.14 | 21.81 | 23.09 | 32,372,172 |
| 26 May 15 |
22.85000 +1.30 |
22.98 | 21.11 | 21.88 | 28,240,824 |
| 25 May 15 |
21.55000 +1.56 |
21.80 | 20.05 | 20.05 | 30,620,452 |
| 22 May 15 |
19.99000 +0.72 |
20.30 | 18.90 | 19.65 | 28,798,932 |
| 21 May 15 |
19.27000 +0.58 |
19.30 | 18.31 | 18.71 | 19,786,704 |
| 20 May 15 |
18.69000 -0.23 |
19.40 | 18.50 | 18.88 | 19,919,060 |
| 19 May 15 |
18.92000 +0.01 |
19.80 | 18.60 | 19.18 | 27,815,202 |
| 18 May 15 |
18.91000 +1.16 |
19.01 | 17.78 | 17.78 | 28,950,884 |
| 15 May 15 |
17.75000 -0.37 |
18.19 | 17.39 | 18.13 | 15,517,278 |
| 14 May 15 |
18.12000 +1.41 |
18.34 | 16.77 | 16.80 | 20,890,960 |
| 13 May 15 |
16.71000 -0.51 |
17.22 | 16.69 | 17.16 | 13,354,607 |
| 12 May 15 |
17.22000 +0.13 |
17.30 | 16.87 | 17.14 | 9,174,860 |
| 11 May 15 |
17.09000 +0.71 |
17.09 | 16.42 | 16.56 | 8,060,245 |
| 08 May 15 |
16.38000 +0.38 |
16.44 | 15.99 | 16.17 | 5,956,236 |
| 07 May 15 |
16.00000 -0.50 |
16.66 | 15.96 | 16.46 | 5,582,303 |
| 06 May 15 |
16.50000 -0.31 |
17.10 | 16.36 | 16.80 | 5,142,750 |
| 05 May 15 |
16.81000 -0.81 |
17.89 | 16.69 | 17.68 | 6,457,376 |
| 04 May 15 |
17.62000 -0.24 |
17.95 | 17.50 | 17.89 | 6,266,351 |
| 30 Apr 15 |
17.86000 -0.38 |
18.36 | 17.85 | 18.29 | 8,121,679 |
| 29 Apr 15 |
18.24000 +0.10 |
18.42 | 17.83 | 17.90 | 7,505,675 |
| 28 Apr 15 |
18.14000 -0.78 |
18.95 | 18.06 | 18.80 | 12,348,544 |
| 27 Apr 15 |
18.92000 +0.56 |
19.10 | 18.34 | 18.45 | 16,826,564 |
| 24 Apr 15 |
18.36000 -0.56 |
18.95 | 18.25 | 18.60 | 11,788,627 |
| 23 Apr 15 |
18.92000 +0.49 |
19.19 | 18.25 | 18.60 | 19,475,036 |
| 22 Apr 15 |
18.43000 +0.53 |
18.69 | 17.82 | 17.99 | 16,517,254 |
| 21 Apr 15 |
17.90000 +0.47 |
17.97 | 17.22 | 17.35 | 11,368,923 |
| 20 Apr 15 |
17.43000 -0.92 |
18.29 | 17.42 | 18.15 | 15,531,119 |
| 17 Apr 15 |
18.35000 +0.17 |
18.50 | 18.00 | 18.26 | 16,411,606 |
| 16 Apr 15 |
18.18000 -0.34 |
18.59 | 17.41 | 18.03 | 9,986,013 |
| 15 Apr 15 |
18.52000 +0.28 |
20.06 | 18.30 | 20.06 | 16,844,876 |
| 14 Apr 15 |
18.24000 -0.43 |
18.59 | 18.08 | 18.59 | 11,455,632 |
| 13 Apr 15 |
18.67000 +1.19 |
18.68 | 17.30 | 17.55 | 19,877,608 |
| 10 Apr 15 |
17.48000 +0.23 |
17.60 | 17.01 | 17.25 | 7,820,978 |
| 09 Apr 15 |
17.25000 -0.50 |
17.64 | 16.45 | 17.64 | 12,497,794 |
| 08 Apr 15 |
17.75000 -0.44 |
18.31 | 17.54 | 18.19 | 12,224,455 |
| 07 Apr 15 |
18.19000 +0.16 |
18.29 | 17.65 | 18.00 | 15,498,513 |
| 03 Apr 15 |
18.03000 +0.40 |
18.48 | 17.68 | 17.70 | 21,187,512 |
| 02 Apr 15 |
17.63000 +0.35 |
17.77 | 17.11 | 17.31 | 12,213,421 |
| 01 Apr 15 |
17.28000 +0.25 |
17.35 | 16.89 | 16.95 | 12,226,058 |
| 31 Mar 15 |
17.03000 -0.13 |
17.34 | 16.91 | 17.20 | 11,625,365 |
| 30 Mar 15 |
17.16000 -0.18 |
17.44 | 17.00 | 17.35 | 9,496,133 |
| 27 Mar 15 |
17.34000 +0.24 |
17.36 | 17.06 | 17.14 | 9,730,346 |
| 26 Mar 15 |
17.10000 -0.04 |
17.41 | 16.81 | 17.15 | 10,537,372 |
| 25 Mar 15 |
17.14000 -0.12 |
17.38 | 16.90 | 17.28 | 11,868,111 |
| 24 Mar 15 |
17.26000 +0.70 |
17.39 | 16.29 | 16.56 | 20,032,296 |
| 23 Mar 15 |
16.56000 +0.18 |
16.79 | 16.35 | 16.50 | 10,582,772 |
| 20 Mar 15 |
16.38000 -0.25 |
16.64 | 16.15 | 16.64 | 10,567,008 |
| 19 Mar 15 |
16.63000 -0.15 |
17.53 | 16.45 | 17.49 | 17,599,212 |
| 18 Mar 15 |
16.78000 +0.54 |
16.97 | 16.24 | 16.25 | 14,402,122 |
| 17 Mar 15 |
16.24000 +0.06 |
16.35 | 16.06 | 16.21 | 12,015,915 |
| 16 Mar 15 |
16.18000 +0.19 |
16.24 | 15.73 | 15.84 | 14,441,266 |
| 13 Mar 15 |
15.99000 +1.03 |
16.46 | 14.86 | 14.98 | 24,455,184 |
| 12 Mar 15 |
14.96000 +0.21 |
15.02 | 14.75 | 14.75 | 4,617,016 |
| 11 Mar 15 |
14.75000 -0.45 |
15.18 | 14.71 | 15.18 | 5,989,334 |
| 10 Mar 15 |
15.20000 -0.13 |
15.40 | 15.12 | 15.35 | 5,381,600 |
| 09 Mar 15 |
15.33000 -0.13 |
15.43 | 15.01 | 15.30 | 7,132,649 |
| 06 Mar 15 |
15.46000 +0.67 |
15.86 | 14.76 | 14.82 | 14,269,477 |
| 05 Mar 15 |
14.79000 -0.05 |
14.93 | 14.68 | 14.81 | 4,163,981 |
| 04 Mar 15 |
14.84000 +0.16 |
14.89 | 14.62 | 14.68 | 5,213,545 |
| 03 Mar 15 |
14.68000 -0.19 |
14.86 | 14.66 | 14.78 | 4,591,234 |
| 02 Mar 15 |
14.87000 +0.21 |
14.95 | 14.49 | 14.64 | 4,840,474 |
| 27 Feb 15 |
14.66000 +0.01 |
14.73 | 14.53 | 14.60 | 3,255,439 |
| 26 Feb 15 |
14.65000 +0.26 |
14.65 | 14.35 | 14.49 | 2,858,194 |
| 25 Feb 15 |
14.39000 -0.19 |
14.60 | 14.36 | 14.60 | 2,317,372 |
| 17 Feb 15 |
14.58000 +0.04 |
14.66 | 14.52 | 14.65 | 2,653,488 |
| 16 Feb 15 |
14.54000 +0.08 |
14.60 | 14.36 | 14.46 | 2,680,038 |
| 13 Feb 15 |
14.46000 +0.17 |
14.54 | 14.35 | 14.39 | 3,182,860 |
| 12 Feb 15 |
14.29000 +0.04 |
14.36 | 14.20 | 14.31 | 2,325,970 |
| 11 Feb 15 |
14.25000 +0.15 |
14.37 | 14.16 | 14.16 | 2,416,859 |
| 10 Feb 15 |
14.10000 -0.01 |
14.15 | 14.03 | 14.11 | 2,526,958 |
| 09 Feb 15 |
14.11000 -0.06 |
14.15 | 13.88 | 14.15 | 2,643,061 |
| 06 Feb 15 |
14.17000 -0.44 |
14.60 | 14.14 | 14.52 | 4,166,564 |
| 05 Feb 15 |
14.61000 -0.27 |
15.09 | 14.56 | 15.01 | 4,482,290 |
| 04 Feb 15 |
14.88000 -0.12 |
15.13 | 14.83 | 14.83 | 2,964,552 |
| 03 Feb 15 |
15.00000 +0.19 |
15.07 | 14.85 | 14.85 | 2,773,120 |
| 02 Feb 15 |
14.81000 -0.19 |
14.90 | 14.66 | 14.80 | 2,839,710 |
| 30 Jan 15 |
15.00000 -0.31 |
15.49 | 15.00 | 15.43 | 3,822,409 |
| 29 Jan 15 |
15.31000 -0.02 |
15.45 | 15.16 | 15.25 | 3,956,153 |
| 28 Jan 15 |
15.33000 -0.06 |
15.47 | 15.20 | 15.30 | 4,121,389 |
| 27 Jan 15 |
15.39000 -0.27 |
15.65 | 15.18 | 15.62 | 7,410,221 |
| 26 Jan 15 |
15.66000 +0.04 |
15.79 | 15.41 | 15.54 | 5,298,304 |
| 23 Jan 15 |
15.62000 -0.55 |
16.15 | 15.50 | 16.15 | 11,125,044 |
| 22 Jan 15 |
16.17000 +0.61 |
16.39 | 15.42 | 15.46 | 15,918,230 |
| 21 Jan 15 |
15.56000 +0.21 |
15.65 | 15.15 | 15.50 | 11,831,353 |
| 20 Jan 15 |
15.35000 +0.83 |
15.38 | 14.35 | 14.35 | 10,417,061 |
| 19 Jan 15 |
14.52000 -0.44 |
15.42 | 14.01 | 14.75 | 7,999,269 |
| 16 Jan 15 |
14.96000 +0.19 |
15.25 | 14.73 | 14.77 | 5,576,150 |
| 15 Jan 15 |
14.77000 +0.11 |
14.90 | 14.56 | 14.56 | 4,171,006 |
| 14 Jan 15 |
14.66000 -0.24 |
15.27 | 14.55 | 14.77 | 4,534,155 |
| 13 Jan 15 |
14.90000 +0.25 |
15.33 | 14.41 | 14.50 | 6,118,513 |
| 12 Jan 15 |
14.65000 -0.88 |
15.29 | 14.58 | 15.29 | 7,375,139 |
| 09 Jan 15 |
15.53000 -0.66 |
15.90 | 15.43 | 15.90 | 10,288,030 |
| 08 Jan 15 |
16.19000 +0.23 |
16.98 | 15.61 | 15.77 | 17,726,256 |
| 07 Jan 15 |
15.96000 -0.44 |
16.21 | 15.57 | 16.18 | 10,789,321 |
| 06 Jan 15 |
16.40000 +0.71 |
16.83 | 15.75 | 16.00 | 27,008,554 |
| 05 Jan 15 |
15.69000 +1.43 |
15.69 | 14.10 | 14.23 | 15,836,953 |
| 31 Dec 14 |
14.26000 -0.01 |
14.32 | 13.93 | 14.27 | 5,626,251 |
| 30 Dec 14 |
14.27000 -0.01 |
14.68 | 14.11 | 14.35 | 4,925,603 |
| 29 Dec 14 |
14.28000 -0.40 |
14.60 | 14.18 | 14.60 | 5,856,509 |
| 26 Dec 14 |
14.68000 -0.27 |
14.97 | 14.60 | 14.76 | 6,629,956 |
| 25 Dec 14 |
14.95000 -0.01 |
15.51 | 14.60 | 15.50 | 9,756,040 |
| 24 Dec 14 |
14.96000 +0.38 |
14.98 | 14.45 | 14.67 | 9,614,608 |
| 23 Dec 14 |
14.58000 +0.69 |
15.15 | 13.58 | 13.80 | 12,684,623 |
| 22 Dec 14 |
13.89000 -1.53 |
15.29 | 13.88 | 15.29 | 14,003,243 |
| 19 Dec 14 |
15.42000 -1.21 |
16.57 | 15.02 | 16.30 | 13,028,525 |
| 18 Dec 14 |
16.63000 -0.39 |
17.38 | 16.60 | 16.88 | 9,500,400 |
| 17 Dec 14 |
17.02000 -0.79 |
17.61 | 16.81 | 17.61 | 12,351,199 |
| 16 Dec 14 |
17.81000 +0.40 |
17.99 | 17.30 | 17.30 | 13,740,017 |
| 15 Dec 14 |
17.41000 -0.19 |
17.59 | 17.02 | 17.57 | 8,182,683 |
| 12 Dec 14 |
17.60000 -0.50 |
18.20 | 17.46 | 17.85 | 13,066,439 |
| 11 Dec 14 |
18.10000 +0.71 |
18.49 | 16.80 | 17.07 | 20,011,600 |
| 10 Dec 14 |
17.39000 +0.27 |
17.72 | 16.01 | 16.80 | 18,785,668 |
| 09 Dec 14 |
17.12000 -1.90 |
18.85 | 17.12 | 18.85 | 28,593,708 |
| 08 Dec 14 |
19.02000 -0.50 |
19.50 | 18.78 | 19.01 | 21,471,828 |
| 05 Dec 14 |
19.52000 -1.99 |
20.98 | 19.36 | 20.98 | 33,477,556 |
| 04 Dec 14 |
21.51000 +0.08 |
22.50 | 20.70 | 20.96 | 37,790,080 |
| 03 Dec 14 |
21.43000 -1.11 |
24.19 | 21.00 | 23.60 | 54,732,216 |
| 02 Dec 14 |
22.54000 +2.05 |
22.54 | 21.00 | 21.00 | 33,582,900 |
| 01 Dec 14 |
20.49000 +1.86 |
20.49 | 18.32 | 18.75 | 46,384,040 |
| 28 Nov 14 |
18.63000 -0.37 |
19.09 | 18.50 | 18.90 | 16,556,596 |
| 27 Nov 14 |
19.00000 -0.20 |
19.49 | 18.80 | 19.31 | 17,930,828 |
| 26 Nov 14 |
19.20000 +0.06 |
19.35 | 18.78 | 19.15 | 17,938,166 |
| 25 Nov 14 |
19.14000 -0.85 |
19.80 | 18.52 | 19.63 | 31,665,840 |
| 24 Nov 14 |
19.99000 -0.17 |
20.37 | 19.32 | 19.88 | 34,687,576 |
| 21 Nov 14 |
20.16000 -0.45 |
21.68 | 20.00 | 20.10 | 56,192,280 |
| 20 Nov 14 |
20.61000 +1.87 |
20.61 | 18.02 | 18.04 | 63,110,336 |
| 19 Nov 14 |
18.74000 -0.33 |
20.15 | 17.30 | 18.06 | 38,744,408 |
| 18 Nov 14 |
19.07000 +0.06 |
20.85 | 18.51 | 19.40 | 67,416,368 |
| 17 Nov 14 |
19.01000 +1.73 |
19.01 | 17.81 | 19.00 | 59,749,520 |
| 14 Nov 14 |
17.28000 +1.57 |
17.28 | 17.28 | 17.28 | 2,928,970 |
| 13 Nov 14 |
15.71000 +1.43 |
15.71 | 15.71 | 15.71 | 419,900 |
| 12 Nov 14 |
14.28000 +1.30 |
14.28 | 14.28 | 14.28 | 438,550 |
| 11 Nov 14 |
12.98000 +1.18 |
12.98 | 12.98 | 12.98 | 292,400 |
| 10 Nov 14 |
11.80000 +1.07 |
11.80 | 11.80 | 11.80 | 151,700 |
| 07 Nov 14 |
10.73000 +0.98 |
10.73 | 10.73 | 10.73 | 57,500 |
| 06 Nov 14 |
9.75000 +0.89 |
9.75 | 9.75 | 9.75 | 59,100 |
| 05 Nov 14 |
8.86000 +0.00 |
8.86 | 7.38 | 7.38 | 134,600 |