FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Industrial and Commercial Bank of China Limited
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
8.58000 -0.02 |
8.65 | 8.43 | 8.60 | 398,872,160 |
| 19 Oct 26 |
8.60000 +0.12 |
8.65 | 8.44 | 8.47 | 336,090,400 |
| 16 Oct 26 |
8.48000 -0.02 |
8.54 | 8.38 | 8.47 | 321,920,576 |
| 15 Oct 26 |
8.50000 +0.05 |
8.54 | 8.39 | 8.47 | 333,125,600 |
| 14 Oct 26 |
8.45000 -0.04 |
8.54 | 8.41 | 8.48 | 258,782,784 |
| 13 Oct 26 |
8.49000 +0.05 |
8.52 | 8.42 | 8.45 | 337,781,888 |
| 12 Oct 26 |
8.44000 +0.22 |
8.44 | 8.22 | 8.22 | 354,674,784 |
| 09 Oct 26 |
8.22000 -0.09 |
8.37 | 8.21 | 8.33 | 338,703,264 |
| 08 Oct 26 |
8.31000 +0.03 |
8.38 | 8.23 | 8.26 | 315,839,968 |
| 30 Sep 26 |
8.28000 +0.12 |
8.30 | 8.15 | 8.17 | 293,171,136 |
| 29 Sep 26 |
8.16000 +0.01 |
8.21 | 8.10 | 8.16 | 313,319,104 |
| 28 Sep 26 |
8.15000 +0.02 |
8.25 | 8.11 | 8.12 | 299,122,944 |
| 24 Sep 26 |
8.13000 +0.04 |
8.22 | 8.09 | 8.10 | 267,588,976 |
| 23 Sep 26 |
8.09000 -0.03 |
8.16 | 8.03 | 8.09 | 188,066,048 |
| 22 Sep 26 |
8.12000 +0.01 |
8.12 | 8.01 | 8.08 | 299,064,864 |
| 21 Sep 26 |
8.11000 +0.04 |
8.12 | 8.00 | 8.06 | 232,329,968 |
| 18 Sep 26 |
8.07000 -0.07 |
8.17 | 8.06 | 8.09 | 246,642,736 |
| 17 Sep 26 |
8.14000 +0.03 |
8.20 | 8.05 | 8.10 | 239,674,112 |
| 16 Sep 26 |
8.11000 -0.02 |
8.16 | 8.04 | 8.12 | 227,092,480 |
| 15 Sep 26 |
8.13000 -0.09 |
8.22 | 8.09 | 8.21 | 212,565,936 |
| 14 Sep 26 |
8.22000 +0.11 |
8.27 | 8.12 | 8.12 | 258,517,776 |
| 11 Sep 26 |
8.11000 +0.01 |
8.21 | 8.03 | 8.13 | 360,705,344 |
| 10 Sep 26 |
8.10000 +0.10 |
8.13 | 8.02 | 8.02 | 209,994,096 |
| 09 Sep 26 |
8.00000 +0.06 |
8.02 | 7.88 | 7.91 | 215,443,216 |
| 08 Sep 26 |
7.94000 -0.03 |
8.02 | 7.85 | 7.97 | 283,569,152 |
| 07 Sep 26 |
7.97000 -0.16 |
8.20 | 7.95 | 8.15 | 341,549,248 |
| 04 Sep 26 |
8.13000 +0.03 |
8.21 | 8.06 | 8.07 | 243,890,496 |
| 03 Sep 26 |
8.10000 -0.12 |
8.27 | 8.07 | 8.16 | 331,645,536 |
| 02 Sep 26 |
8.22000 +0.07 |
8.29 | 8.14 | 8.19 | 371,799,840 |
| 01 Sep 26 |
8.15000 +0.08 |
8.18 | 8.02 | 8.04 | 357,285,984 |
| 31 Aug 26 |
8.07000 +0.21 |
8.08 | 7.90 | 7.95 | 403,025,920 |
| 28 Aug 26 |
7.86000 +0.04 |
7.90 | 7.78 | 7.79 | 239,747,472 |
| 27 Aug 26 |
7.82000 -0.10 |
7.93 | 7.77 | 7.89 | 355,299,616 |
| 26 Aug 26 |
7.92000 +0.02 |
7.96 | 7.86 | 7.87 | 239,656,400 |
| 25 Aug 26 |
7.90000 +0.01 |
7.97 | 7.87 | 7.92 | 291,858,176 |
| 24 Aug 26 |
7.89000 +0.12 |
7.93 | 7.73 | 7.76 | 356,758,048 |
| 21 Aug 26 |
7.77000 -0.01 |
7.84 | 7.75 | 7.75 | 266,529,312 |
| 20 Aug 26 |
7.78000 -0.02 |
7.81 | 7.66 | 7.75 | 389,772,160 |
| 19 Aug 26 |
7.80000 +0.13 |
7.83 | 7.70 | 7.71 | 462,590,976 |
| 18 Aug 26 |
7.67000 +0.11 |
7.68 | 7.54 | 7.54 | 373,424,064 |
| 17 Aug 26 |
7.56000 +0.00 |
7.60 | 7.52 | 7.55 | 229,591,984 |
| 14 Aug 26 |
7.56000 -0.04 |
7.63 | 7.53 | 7.54 | 277,872,896 |
| 13 Aug 26 |
7.60000 +0.08 |
7.60 | 7.46 | 7.48 | 388,954,784 |
| 12 Aug 26 |
7.52000 -0.08 |
7.59 | 7.49 | 7.57 | 319,378,048 |
| 11 Aug 26 |
7.60000 +0.07 |
7.60 | 7.51 | 7.52 | 332,098,400 |
| 10 Aug 26 |
7.53000 +0.00 |
7.57 | 7.47 | 7.49 | 307,387,744 |
| 07 Aug 26 |
7.53000 -0.04 |
7.59 | 7.45 | 7.53 | 371,231,008 |
| 06 Aug 26 |
7.57000 +0.05 |
7.58 | 7.46 | 7.54 | 490,535,552 |
| 05 Aug 26 |
7.52000 -0.14 |
7.65 | 7.47 | 7.63 | 576,438,528 |
| 04 Aug 26 |
7.66000 -0.30 |
7.88 | 7.63 | 7.87 | 577,257,152 |
| 03 Aug 26 |
7.96000 -0.03 |
8.01 | 7.74 | 7.93 | 512,894,272 |
| 31 Jul 26 |
7.99000 -0.16 |
8.01 | 7.79 | 7.97 | 604,483,328 |
| 30 Jul 26 |
8.15000 +0.20 |
8.16 | 7.91 | 7.94 | 572,360,512 |
| 29 Jul 26 |
7.95000 -0.02 |
8.04 | 7.88 | 8.03 | 426,961,536 |
| 28 Jul 26 |
7.97000 +0.24 |
7.97 | 7.73 | 7.77 | 580,823,808 |
| 27 Jul 26 |
7.73000 -0.02 |
7.79 | 7.69 | 7.79 | 322,895,936 |
| 24 Jul 26 |
7.75000 +0.07 |
7.79 | 7.67 | 7.76 | 368,952,160 |
| 23 Jul 26 |
7.68000 +0.08 |
7.70 | 7.56 | 7.58 | 315,688,288 |
| 22 Jul 26 |
7.60000 +0.04 |
7.60 | 7.42 | 7.51 | 430,154,240 |
| 21 Jul 26 |
7.56000 -0.18 |
7.81 | 7.51 | 7.79 | 575,878,528 |
| 20 Jul 26 |
7.74000 +0.17 |
7.74 | 7.48 | 7.50 | 622,076,224 |
| 17 Jul 26 |
7.57000 +0.18 |
7.59 | 7.39 | 7.40 | 715,159,808 |
| 16 Jul 26 |
7.39000 -0.12 |
7.53 | 7.36 | 7.51 | 351,740,096 |
| 15 Jul 26 |
7.51000 +0.01 |
7.52 | 7.40 | 7.43 | 402,361,824 |
| 14 Jul 26 |
7.50000 -0.03 |
7.54 | 7.42 | 7.46 | 476,481,952 |
| 13 Jul 26 |
7.53000 +0.20 |
7.54 | 7.29 | 7.31 | 650,783,488 |
| 10 Jul 26 |
7.33000 +0.06 |
7.33 | 7.23 | 7.24 | 406,838,240 |
| 09 Jul 26 |
7.27000 -0.10 |
7.34 | 7.23 | 7.33 | 403,992,448 |
| 08 Jul 26 |
7.37000 +0.11 |
7.38 | 7.16 | 7.22 | 431,624,160 |
| 07 Jul 26 |
7.26000 +0.14 |
7.28 | 7.08 | 7.09 | 461,931,968 |
| 06 Jul 26 |
7.12000 +0.08 |
7.12 | 6.95 | 7.02 | 378,269,376 |
| 03 Jul 26 |
7.04000 -0.01 |
7.08 | 7.00 | 7.03 | 304,072,256 |
| 02 Jul 26 |
7.05000 -0.01 |
7.14 | 7.00 | 7.03 | 358,475,712 |
| 01 Jul 26 |
7.06000 -0.01 |
7.09 | 7.00 | 7.05 | 328,799,616 |
| 30 Jun 26 |
7.07000 -0.15 |
7.21 | 7.03 | 7.18 | 472,132,288 |
| 29 Jun 26 |
7.22000 +0.07 |
7.27 | 7.05 | 7.12 | 429,005,376 |
| 26 Jun 26 |
7.15000 -0.04 |
7.25 | 7.14 | 7.24 | 352,358,112 |
| 25 Jun 26 |
7.19000 -0.03 |
7.31 | 7.13 | 7.14 | 356,288,032 |
| 24 Jun 26 |
7.22000 -0.16 |
7.46 | 7.20 | 7.40 | 416,205,248 |
| 23 Jun 26 |
7.38000 +0.18 |
7.41 | 7.21 | 7.21 | 538,089,344 |
| 22 Jun 26 |
7.20000 +0.04 |
7.25 | 7.08 | 7.13 | 426,501,472 |
| 18 Jun 26 |
7.16000 -0.20 |
7.35 | 7.15 | 7.34 | 450,966,752 |
| 17 Jun 26 |
7.36000 -0.06 |
7.48 | 7.32 | 7.42 | 293,375,328 |
| 16 Jun 26 |
7.42000 -0.15 |
7.54 | 7.38 | 7.53 | 372,056,672 |
| 15 Jun 26 |
7.57000 -0.21 |
7.75 | 7.53 | 7.75 | 450,706,208 |
| 12 Jun 26 |
7.78000 +0.12 |
7.78 | 7.52 | 7.59 | 423,854,656 |
| 11 Jun 26 |
7.66000 -0.03 |
7.75 | 7.60 | 7.71 | 285,525,952 |
| 10 Jun 26 |
7.69000 +0.15 |
7.71 | 7.54 | 7.57 | 411,524,384 |
| 09 Jun 26 |
7.54000 +0.04 |
7.65 | 7.46 | 7.46 | 539,705,152 |
| 08 Jun 26 |
7.50000 +0.16 |
7.53 | 7.31 | 7.38 | 580,664,576 |
| 05 Jun 26 |
7.34000 +0.11 |
7.35 | 7.24 | 7.24 | 278,948,128 |
| 04 Jun 26 |
7.23000 -0.05 |
7.34 | 7.22 | 7.30 | 207,956,448 |
| 03 Jun 26 |
7.28000 -0.06 |
7.34 | 7.24 | 7.33 | 244,460,768 |
| 02 Jun 26 |
7.34000 +0.04 |
7.41 | 7.29 | 7.30 | 316,427,136 |
| 01 Jun 26 |
7.30000 +0.08 |
7.32 | 7.18 | 7.20 | 341,134,624 |
| 29 May 26 |
7.22000 +0.18 |
7.22 | 6.99 | 7.03 | 389,359,424 |
| 28 May 26 |
7.04000 -0.08 |
7.15 | 7.02 | 7.11 | 278,000,192 |
| 27 May 26 |
7.12000 -0.06 |
7.23 | 7.11 | 7.18 | 273,562,176 |
| 26 May 26 |
7.18000 +0.01 |
7.22 | 7.15 | 7.17 | 214,899,136 |
| 25 May 26 |
7.17000 -0.01 |
7.23 | 7.15 | 7.17 | 192,166,144 |
| 22 May 26 |
7.18000 +0.03 |
7.22 | 7.12 | 7.13 | 231,500,096 |
| 21 May 26 |
7.15000 +0.02 |
7.20 | 7.08 | 7.13 | 271,386,944 |
| 20 May 26 |
7.13000 -0.13 |
7.27 | 7.13 | 7.26 | 272,783,712 |
| 19 May 26 |
7.26000 +0.07 |
7.30 | 7.18 | 7.19 | 264,358,352 |
| 18 May 26 |
7.19000 -0.05 |
7.25 | 7.16 | 7.24 | 234,390,336 |
| 15 May 26 |
7.24000 -0.06 |
7.34 | 7.23 | 7.29 | 275,804,928 |
| 14 May 26 |
7.30000 +0.07 |
7.35 | 7.19 | 7.23 | 361,545,120 |
| 13 May 26 |
7.23000 -0.25 |
7.34 | 7.22 | 7.34 | 363,536,576 |
| 12 May 26 |
7.48000 +0.01 |
7.54 | 7.46 | 7.48 | 279,322,240 |
| 11 May 26 |
7.47000 +0.01 |
7.49 | 7.40 | 7.46 | 287,090,016 |
| 08 May 26 |
7.46000 +0.07 |
7.49 | 7.41 | 7.41 | 243,690,480 |
| 07 May 26 |
7.39000 +0.03 |
7.46 | 7.32 | 7.36 | 337,154,752 |
| 06 May 26 |
7.36000 -0.09 |
7.45 | 7.31 | 7.45 | 382,681,600 |
| 30 Apr 26 |
7.45000 -0.02 |
7.51 | 7.42 | 7.46 | 302,237,120 |
| 29 Apr 26 |
7.47000 -0.06 |
7.54 | 7.44 | 7.51 | 267,138,560 |
| 28 Apr 26 |
7.53000 +0.02 |
7.54 | 7.47 | 7.49 | 167,894,464 |
| 27 Apr 26 |
7.51000 -0.07 |
7.62 | 7.49 | 7.55 | 214,982,736 |
| 24 Apr 26 |
7.58000 +0.00 |
7.61 | 7.50 | 7.58 | 204,753,392 |
| 23 Apr 26 |
7.58000 +0.06 |
7.59 | 7.48 | 7.52 | 233,254,880 |
| 22 Apr 26 |
7.52000 -0.10 |
7.64 | 7.49 | 7.62 | 220,844,528 |
| 21 Apr 26 |
7.62000 +0.05 |
7.68 | 7.57 | 7.57 | 248,922,960 |
| 20 Apr 26 |
7.57000 +0.13 |
7.57 | 7.42 | 7.44 | 239,402,448 |
| 17 Apr 26 |
7.44000 -0.02 |
7.49 | 7.43 | 7.45 | 162,113,552 |
| 16 Apr 26 |
7.46000 -0.04 |
7.54 | 7.43 | 7.50 | 227,614,240 |
| 15 Apr 26 |
7.50000 +0.04 |
7.52 | 7.42 | 7.45 | 223,997,632 |
| 14 Apr 26 |
7.46000 +0.09 |
7.48 | 7.33 | 7.35 | 222,502,688 |
| 13 Apr 26 |
7.37000 +0.06 |
7.39 | 7.27 | 7.31 | 229,280,944 |
| 10 Apr 26 |
7.31000 -0.02 |
7.34 | 7.28 | 7.31 | 199,244,896 |
| 09 Apr 26 |
7.33000 +0.01 |
7.35 | 7.26 | 7.32 | 253,052,544 |
| 08 Apr 26 |
7.32000 -0.08 |
7.38 | 7.20 | 7.37 | 453,272,832 |
| 07 Apr 26 |
7.40000 -0.10 |
7.52 | 7.36 | 7.51 | 241,550,416 |
| 03 Apr 26 |
7.50000 -0.13 |
7.64 | 7.48 | 7.62 | 245,299,024 |
| 02 Apr 26 |
7.63000 +0.05 |
7.69 | 7.56 | 7.57 | 275,748,288 |
| 01 Apr 26 |
7.58000 -0.06 |
7.71 | 7.54 | 7.60 | 330,870,368 |
| 31 Mar 26 |
7.64000 +0.07 |
7.69 | 7.55 | 7.57 | 391,473,536 |
| 30 Mar 26 |
7.57000 +0.17 |
7.58 | 7.36 | 7.37 | 371,587,584 |
| 27 Mar 26 |
7.40000 -0.02 |
7.47 | 7.37 | 7.41 | 279,067,552 |
| 26 Mar 26 |
7.42000 +0.08 |
7.44 | 7.30 | 7.31 | 263,470,752 |
| 25 Mar 26 |
7.34000 +0.02 |
7.35 | 7.19 | 7.33 | 337,594,560 |
| 24 Mar 26 |
7.32000 +0.07 |
7.39 | 7.25 | 7.26 | 376,772,896 |
| 23 Mar 26 |
7.25000 -0.25 |
7.48 | 7.20 | 7.48 | 502,322,944 |
| 20 Mar 26 |
7.50000 -0.03 |
7.61 | 7.48 | 7.53 | 391,245,440 |
| 19 Mar 26 |
7.53000 +0.14 |
7.55 | 7.35 | 7.36 | 560,676,416 |
| 18 Mar 26 |
7.39000 +0.00 |
7.46 | 7.33 | 7.39 | 379,473,024 |
| 17 Mar 26 |
7.39000 +0.14 |
7.40 | 7.24 | 7.25 | 364,457,280 |
| 16 Mar 26 |
7.25000 +0.05 |
7.30 | 7.18 | 7.20 | 306,828,256 |
| 13 Mar 26 |
7.20000 +0.04 |
7.22 | 7.11 | 7.16 | 303,350,208 |
| 12 Mar 26 |
7.16000 +0.04 |
7.17 | 7.09 | 7.12 | 252,339,744 |
| 11 Mar 26 |
7.12000 +0.08 |
7.12 | 7.02 | 7.04 | 237,694,624 |
| 10 Mar 26 |
7.04000 -0.06 |
7.09 | 7.02 | 7.08 | 271,375,200 |
| 09 Mar 26 |
7.10000 -0.01 |
7.18 | 7.07 | 7.08 | 334,048,064 |
| 06 Mar 26 |
7.11000 +0.00 |
7.18 | 7.07 | 7.11 | 216,279,728 |
| 05 Mar 26 |
7.11000 +0.03 |
7.14 | 7.03 | 7.04 | 264,204,912 |
| 04 Mar 26 |
7.08000 -0.04 |
7.12 | 7.01 | 7.10 | 378,868,064 |
| 03 Mar 26 |
7.12000 +0.16 |
7.15 | 6.91 | 6.95 | 570,711,680 |
| 02 Mar 26 |
6.96000 +0.04 |
6.99 | 6.85 | 6.90 | 373,808,736 |
| 27 Feb 26 |
6.92000 -0.04 |
6.95 | 6.91 | 6.94 | 243,931,520 |
| 26 Feb 26 |
6.96000 -0.09 |
7.07 | 6.93 | 7.06 | 367,815,264 |
| 25 Feb 26 |
7.05000 -0.01 |
7.07 | 7.03 | 7.06 | 219,289,424 |
| 24 Feb 26 |
7.06000 -0.05 |
7.15 | 7.05 | 7.13 | 296,628,032 |
| 13 Feb 26 |
7.11000 -0.07 |
7.20 | 7.11 | 7.19 | 317,392,512 |
| 12 Feb 26 |
7.18000 -0.11 |
7.30 | 7.17 | 7.29 | 353,083,680 |
| 11 Feb 26 |
7.29000 -0.01 |
7.32 | 7.27 | 7.32 | 138,803,120 |
| 10 Feb 26 |
7.30000 +0.02 |
7.34 | 7.26 | 7.28 | 194,804,768 |
| 09 Feb 26 |
7.28000 +0.02 |
7.29 | 7.21 | 7.25 | 203,253,024 |
| 06 Feb 26 |
7.26000 -0.04 |
7.35 | 7.22 | 7.31 | 251,460,128 |
| 05 Feb 26 |
7.30000 +0.06 |
7.32 | 7.23 | 7.25 | 310,157,504 |
| 04 Feb 26 |
7.24000 +0.06 |
7.29 | 7.17 | 7.18 | 308,484,384 |
| 03 Feb 26 |
7.18000 -0.14 |
7.31 | 7.15 | 7.30 | 449,210,784 |
| 02 Feb 26 |
7.32000 +0.07 |
7.39 | 7.25 | 7.26 | 541,179,136 |
| 30 Jan 26 |
7.25000 -0.01 |
7.39 | 7.22 | 7.27 | 460,741,376 |
| 29 Jan 26 |
7.26000 +0.06 |
7.30 | 7.16 | 7.19 | 438,099,616 |
| 28 Jan 26 |
7.20000 -0.03 |
7.29 | 7.16 | 7.21 | 456,456,320 |
| 27 Jan 26 |
7.23000 -0.01 |
7.37 | 7.21 | 7.24 | 469,808,064 |
| 26 Jan 26 |
7.24000 +0.03 |
7.32 | 7.15 | 7.19 | 455,056,576 |
| 23 Jan 26 |
7.21000 -0.06 |
7.29 | 7.17 | 7.27 | 377,013,408 |
| 22 Jan 26 |
7.27000 -0.08 |
7.38 | 7.25 | 7.35 | 388,067,392 |
| 21 Jan 26 |
7.35000 -0.19 |
7.56 | 7.34 | 7.53 | 474,520,768 |
| 20 Jan 26 |
7.54000 +0.01 |
7.57 | 7.50 | 7.52 | 302,886,272 |
| 19 Jan 26 |
7.53000 -0.08 |
7.63 | 7.50 | 7.60 | 329,064,000 |
| 16 Jan 26 |
7.61000 -0.07 |
7.68 | 7.58 | 7.67 | 340,670,624 |
| 15 Jan 26 |
7.68000 -0.01 |
7.74 | 7.66 | 7.68 | 287,026,688 |
| 14 Jan 26 |
7.69000 -0.12 |
7.79 | 7.68 | 7.79 | 390,138,304 |
| 13 Jan 26 |
7.81000 +0.07 |
7.85 | 7.74 | 7.75 | 365,192,512 |
| 12 Jan 26 |
7.74000 +0.03 |
7.77 | 7.65 | 7.70 | 292,385,216 |
| 09 Jan 26 |
7.71000 +0.02 |
7.72 | 7.64 | 7.69 | 241,092,992 |
| 08 Jan 26 |
7.69000 -0.06 |
7.74 | 7.65 | 7.74 | 291,913,952 |
| 07 Jan 26 |
7.75000 -0.05 |
7.79 | 7.70 | 7.78 | 329,789,568 |
| 06 Jan 26 |
7.80000 -0.02 |
7.81 | 7.76 | 7.81 | 259,577,008 |
| 05 Jan 26 |
7.82000 -0.11 |
7.94 | 7.76 | 7.91 | 425,414,464 |
| 31 Dec 25 |
7.93000 +0.08 |
7.96 | 7.83 | 7.83 | 286,652,768 |
| 30 Dec 25 |
7.85000 -0.02 |
7.87 | 7.79 | 7.84 | 208,754,640 |
| 29 Dec 25 |
7.87000 +0.06 |
7.90 | 7.77 | 7.81 | 270,638,624 |
| 26 Dec 25 |
7.81000 -0.05 |
7.86 | 7.79 | 7.84 | 150,069,728 |
| 25 Dec 25 |
7.86000 -0.05 |
7.91 | 7.83 | 7.90 | 165,519,024 |
| 24 Dec 25 |
7.91000 -0.01 |
7.96 | 7.88 | 7.92 | 173,667,072 |
| 23 Dec 25 |
7.92000 +0.03 |
7.95 | 7.87 | 7.89 | 200,056,960 |
| 22 Dec 25 |
7.89000 +0.01 |
7.91 | 7.83 | 7.86 | 166,891,536 |
| 19 Dec 25 |
7.88000 -0.11 |
7.98 | 7.86 | 7.96 | 235,588,224 |
| 18 Dec 25 |
7.99000 +0.18 |
8.00 | 7.79 | 7.81 | 241,748,416 |
| 17 Dec 25 |
7.81000 +0.02 |
7.87 | 7.75 | 7.78 | 220,686,112 |
| 16 Dec 25 |
7.79000 -0.02 |
7.83 | 7.73 | 7.81 | 193,438,896 |
| 15 Dec 25 |
7.81000 -0.16 |
7.86 | 7.77 | 7.82 | 250,971,264 |
| 12 Dec 25 |
7.97000 -0.03 |
7.98 | 7.84 | 7.97 | 519,110,528 |
| 11 Dec 25 |
8.00000 +0.06 |
8.00 | 7.90 | 7.95 | 262,175,952 |
| 10 Dec 25 |
7.94000 -0.16 |
8.12 | 7.92 | 8.09 | 308,417,568 |
| 09 Dec 25 |
8.10000 +0.11 |
8.15 | 7.98 | 8.01 | 265,490,096 |
| 08 Dec 25 |
7.99000 +0.00 |
8.04 | 7.95 | 7.99 | 213,082,016 |
| 05 Dec 25 |
7.99000 -0.06 |
8.10 | 7.95 | 8.04 | 246,147,248 |
| 04 Dec 25 |
8.05000 +0.00 |
8.09 | 8.02 | 8.07 | 149,101,168 |
| 03 Dec 25 |
8.05000 -0.04 |
8.15 | 8.03 | 8.06 | 221,258,496 |
| 02 Dec 25 |
8.09000 +0.00 |
8.12 | 8.02 | 8.09 | 214,518,992 |
| 01 Dec 25 |
8.09000 -0.02 |
8.11 | 8.02 | 8.05 | 265,260,864 |
| 28 Nov 25 |
8.11000 -0.05 |
8.17 | 8.08 | 8.15 | 208,401,568 |
| 27 Nov 25 |
8.16000 +0.00 |
8.19 | 8.06 | 8.15 | 234,412,224 |
| 26 Nov 25 |
8.16000 -0.15 |
8.38 | 8.15 | 8.31 | 331,041,952 |
| 25 Nov 25 |
8.31000 +0.11 |
8.32 | 8.13 | 8.18 | 305,543,008 |
| 24 Nov 25 |
8.20000 -0.05 |
8.26 | 8.12 | 8.20 | 348,919,008 |
| 21 Nov 25 |
8.25000 -0.02 |
8.38 | 8.22 | 8.28 | 464,444,672 |
| 20 Nov 25 |
8.27000 +0.04 |
8.40 | 8.18 | 8.21 | 359,487,744 |
| 19 Nov 25 |
8.23000 +0.03 |
8.32 | 8.17 | 8.20 | 234,428,320 |
| 18 Nov 25 |
8.20000 +0.03 |
8.25 | 8.11 | 8.14 | 217,595,968 |
| 17 Nov 25 |
8.17000 -0.08 |
8.26 | 8.11 | 8.25 | 258,276,816 |
| 14 Nov 25 |
8.25000 +0.04 |
8.38 | 8.22 | 8.23 | 306,335,136 |
| 13 Nov 25 |
8.21000 +0.02 |
8.24 | 8.08 | 8.21 | 290,137,920 |
| 12 Nov 25 |
8.19000 +0.03 |
8.32 | 8.15 | 8.16 | 359,289,792 |
| 11 Nov 25 |
8.16000 +0.04 |
8.17 | 8.07 | 8.10 | 191,740,096 |
| 10 Nov 25 |
8.12000 +0.07 |
8.13 | 7.98 | 8.02 | 223,291,312 |
| 07 Nov 25 |
8.05000 -0.04 |
8.16 | 8.02 | 8.09 | 280,161,344 |
| 06 Nov 25 |
8.09000 -0.05 |
8.15 | 8.06 | 8.12 | 300,975,808 |
| 05 Nov 25 |
8.14000 +0.01 |
8.21 | 8.09 | 8.17 | 394,153,632 |
| 04 Nov 25 |
8.13000 +0.23 |
8.14 | 7.89 | 7.89 | 441,097,600 |
| 03 Nov 25 |
7.90000 +0.12 |
7.94 | 7.78 | 7.79 | 342,073,408 |
| 31 Oct 25 |
7.78000 -0.06 |
7.87 | 7.67 | 7.87 | 369,325,312 |
| 30 Oct 25 |
7.84000 +0.01 |
7.90 | 7.78 | 7.83 | 278,716,128 |
| 29 Oct 25 |
7.83000 -0.16 |
7.99 | 7.80 | 7.98 | 368,304,448 |
| 28 Oct 25 |
7.99000 +0.08 |
8.02 | 7.85 | 7.90 | 332,040,832 |
| 27 Oct 25 |
7.91000 +0.07 |
7.94 | 7.74 | 7.80 | 391,994,688 |
| 24 Oct 25 |
7.84000 +0.00 |
7.89 | 7.76 | 7.80 | 326,362,336 |
| 23 Oct 25 |
7.84000 +0.08 |
7.89 | 7.71 | 7.76 | 432,661,440 |
| 22 Oct 25 |
7.76000 +0.12 |
7.79 | 7.62 | 7.63 | 381,586,560 |
| 21 Oct 25 |
7.64000 +0.03 |
7.65 | 7.54 | 7.58 | 344,113,920 |
| 20 Oct 25 |
7.61000 -0.01 |
7.65 | 7.47 | 7.59 | 391,978,592 |
| 17 Oct 25 |
7.62000 -0.01 |
7.72 | 7.57 | 7.63 | 408,700,256 |
| 16 Oct 25 |
7.63000 +0.17 |
7.65 | 7.43 | 7.43 | 495,623,360 |
| 15 Oct 25 |
7.46000 -0.04 |
7.54 | 7.42 | 7.47 | 407,599,328 |
| 14 Oct 25 |
7.50000 +0.23 |
7.50 | 7.22 | 7.26 | 693,878,144 |
| 13 Oct 25 |
7.27000 -0.04 |
7.36 | 7.23 | 7.32 | 395,738,592 |
| 10 Oct 25 |
7.31000 +0.00 |
7.36 | 7.28 | 7.29 | 304,869,696 |
| 09 Oct 25 |
7.31000 +0.01 |
7.32 | 7.20 | 7.25 | 297,741,088 |
| 30 Sep 25 |
7.30000 -0.03 |
7.33 | 7.26 | 7.31 | 244,567,632 |
| 29 Sep 25 |
7.33000 -0.08 |
7.40 | 7.26 | 7.38 | 405,003,936 |
| 26 Sep 25 |
7.41000 +0.03 |
7.43 | 7.30 | 7.35 | 273,359,296 |
| 25 Sep 25 |
7.38000 -0.09 |
7.46 | 7.31 | 7.44 | 323,722,848 |
| 24 Sep 25 |
7.47000 +0.07 |
7.53 | 7.37 | 7.39 | 514,206,912 |
| 23 Sep 25 |
7.40000 +0.22 |
7.41 | 7.13 | 7.16 | 628,825,600 |
| 22 Sep 25 |
7.18000 -0.02 |
7.25 | 7.15 | 7.20 | 275,089,120 |
| 19 Sep 25 |
7.20000 -0.09 |
7.28 | 7.12 | 7.28 | 480,709,760 |
| 18 Sep 25 |
7.29000 -0.17 |
7.46 | 7.28 | 7.45 | 529,780,704 |
| 17 Sep 25 |
7.46000 +0.01 |
7.46 | 7.40 | 7.42 | 247,584,192 |
| 16 Sep 25 |
7.45000 +0.02 |
7.49 | 7.41 | 7.41 | 289,347,616 |
| 15 Sep 25 |
7.43000 -0.05 |
7.51 | 7.40 | 7.45 | 329,581,920 |
| 12 Sep 25 |
7.48000 -0.03 |
7.54 | 7.45 | 7.49 | 299,282,464 |
| 11 Sep 25 |
7.51000 +0.04 |
7.58 | 7.39 | 7.46 | 541,515,840 |
| 10 Sep 25 |
7.47000 +0.04 |
7.48 | 7.38 | 7.44 | 288,656,032 |
| 09 Sep 25 |
7.43000 +0.03 |
7.46 | 7.38 | 7.39 | 266,279,392 |
| 08 Sep 25 |
7.40000 -0.04 |
7.44 | 7.37 | 7.41 | 354,276,032 |
| 05 Sep 25 |
7.44000 -0.10 |
7.54 | 7.40 | 7.52 | 441,709,312 |
| 04 Sep 25 |
7.54000 +0.10 |
7.60 | 7.26 | 7.40 | 876,005,952 |
| 03 Sep 25 |
7.44000 -0.13 |
7.58 | 7.42 | 7.57 | 491,977,120 |
| 02 Sep 25 |
7.57000 +0.19 |
7.57 | 7.35 | 7.37 | 769,065,216 |
| 01 Sep 25 |
7.38000 -0.05 |
7.45 | 7.36 | 7.43 | 384,543,584 |
| 29 Aug 25 |
7.43000 +0.05 |
7.53 | 7.38 | 7.38 | 519,615,104 |
| 28 Aug 25 |
7.38000 -0.03 |
7.44 | 7.32 | 7.41 | 465,468,896 |
| 27 Aug 25 |
7.41000 -0.14 |
7.54 | 7.41 | 7.54 | 515,724,736 |
| 26 Aug 25 |
7.55000 -0.04 |
7.62 | 7.54 | 7.58 | 299,832,832 |
| 25 Aug 25 |
7.59000 -0.04 |
7.61 | 7.55 | 7.60 | 413,159,808 |
| 22 Aug 25 |
7.63000 +0.03 |
7.63 | 7.53 | 7.60 | 383,772,800 |
| 21 Aug 25 |
7.60000 +0.03 |
7.62 | 7.51 | 7.57 | 344,302,752 |
| 20 Aug 25 |
7.57000 +0.00 |
7.62 | 7.56 | 7.58 | 331,520,576 |
| 19 Aug 25 |
7.57000 +0.04 |
7.60 | 7.51 | 7.53 | 338,524,704 |
| 18 Aug 25 |
7.53000 -0.02 |
7.54 | 7.46 | 7.51 | 407,237,248 |
| 15 Aug 25 |
7.55000 -0.14 |
7.72 | 7.48 | 7.70 | 648,005,760 |
| 14 Aug 25 |
7.69000 -0.01 |
7.76 | 7.67 | 7.70 | 283,487,296 |
| 13 Aug 25 |
7.70000 -0.08 |
7.82 | 7.70 | 7.77 | 336,019,680 |
| 12 Aug 25 |
7.78000 +0.08 |
7.81 | 7.67 | 7.69 | 318,398,080 |
| 11 Aug 25 |
7.70000 -0.09 |
7.80 | 7.68 | 7.78 | 336,839,232 |
| 08 Aug 25 |
7.79000 -0.05 |
7.90 | 7.77 | 7.84 | 273,925,760 |
| 07 Aug 25 |
7.84000 +0.08 |
7.87 | 7.70 | 7.75 | 378,982,112 |
| 06 Aug 25 |
7.76000 +0.00 |
7.80 | 7.71 | 7.75 | 296,778,208 |
| 05 Aug 25 |
7.76000 +0.08 |
7.76 | 7.63 | 7.68 | 340,318,208 |
| 04 Aug 25 |
7.68000 +0.06 |
7.78 | 7.62 | 7.63 | 448,275,072 |
| 01 Aug 25 |
7.62000 +0.06 |
7.67 | 7.48 | 7.56 | 514,589,952 |
| 31 Jul 25 |
7.56000 +0.07 |
7.59 | 7.42 | 7.49 | 480,969,632 |
| 30 Jul 25 |
7.49000 +0.06 |
7.55 | 7.40 | 7.43 | 390,727,104 |
| 29 Jul 25 |
7.43000 -0.06 |
7.52 | 7.43 | 7.49 | 292,271,936 |
| 28 Jul 25 |
7.49000 +0.00 |
7.54 | 7.46 | 7.49 | 273,422,688 |
| 25 Jul 25 |
7.49000 -0.06 |
7.58 | 7.48 | 7.53 | 330,891,744 |
| 24 Jul 25 |
7.55000 -0.10 |
7.67 | 7.53 | 7.65 | 462,394,816 |
| 23 Jul 25 |
7.65000 +0.05 |
7.73 | 7.56 | 7.59 | 489,105,632 |
| 22 Jul 25 |
7.60000 -0.10 |
7.68 | 7.56 | 7.67 | 477,834,528 |
| 21 Jul 25 |
7.70000 -0.07 |
7.77 | 7.67 | 7.76 | 313,546,592 |
| 18 Jul 25 |
7.77000 +0.02 |
7.82 | 7.70 | 7.74 | 272,784,992 |
| 17 Jul 25 |
7.75000 -0.05 |
7.81 | 7.72 | 7.79 | 279,321,664 |
| 16 Jul 25 |
7.80000 +0.00 |
7.80 | 7.70 | 7.77 | 352,498,784 |
| 15 Jul 25 |
7.80000 -0.04 |
7.88 | 7.76 | 7.86 | 318,688,096 |
| 14 Jul 25 |
7.84000 -0.17 |
7.98 | 7.84 | 7.90 | 470,693,504 |
| 11 Jul 25 |
8.01000 -0.07 |
8.36 | 8.01 | 8.12 | 888,595,584 |
| 10 Jul 25 |
8.08000 +0.23 |
8.13 | 7.87 | 7.87 | 587,046,656 |
| 09 Jul 25 |
7.85000 +0.09 |
7.93 | 7.75 | 7.76 | 289,827,552 |
| 08 Jul 25 |
7.76000 +0.03 |
7.78 | 7.70 | 7.73 | 198,342,016 |
| 07 Jul 25 |
7.73000 -0.02 |
7.77 | 7.70 | 7.74 | 194,883,424 |
| 04 Jul 25 |
7.75000 +0.11 |
7.78 | 7.63 | 7.64 | 289,057,152 |
| 03 Jul 25 |
7.64000 -0.04 |
7.72 | 7.60 | 7.68 | 225,654,128 |
| 02 Jul 25 |
7.68000 +0.02 |
7.71 | 7.65 | 7.68 | 206,829,088 |
| 01 Jul 25 |
7.66000 +0.07 |
7.74 | 7.58 | 7.59 | 268,331,920 |
| 30 Jun 25 |
7.59000 +0.09 |
7.61 | 7.42 | 7.48 | 306,147,232 |
| 27 Jun 25 |
7.50000 -0.22 |
7.76 | 7.48 | 7.72 | 482,051,136 |
| 26 Jun 25 |
7.72000 +0.05 |
7.75 | 7.62 | 7.66 | 293,189,024 |
| 25 Jun 25 |
7.67000 +0.04 |
7.71 | 7.52 | 7.61 | 349,545,152 |
| 24 Jun 25 |
7.63000 +0.11 |
7.64 | 7.50 | 7.51 | 356,019,904 |
| 23 Jun 25 |
7.52000 +0.15 |
7.56 | 7.33 | 7.36 | 389,737,824 |
| 20 Jun 25 |
7.37000 +0.07 |
7.38 | 7.28 | 7.29 | 310,692,768 |
| 19 Jun 25 |
7.30000 +0.05 |
7.30 | 7.20 | 7.24 | 284,177,952 |
| 18 Jun 25 |
7.25000 +0.08 |
7.25 | 7.16 | 7.17 | 332,132,256 |
| 17 Jun 25 |
7.17000 +0.03 |
7.17 | 7.12 | 7.13 | 227,938,272 |
| 16 Jun 25 |
7.14000 +0.05 |
7.14 | 7.02 | 7.08 | 278,603,968 |
| 13 Jun 25 |
7.09000 -0.02 |
7.13 | 7.08 | 7.11 | 280,894,816 |
| 12 Jun 25 |
7.11000 -0.01 |
7.13 | 7.09 | 7.12 | 231,833,632 |
| 11 Jun 25 |
7.12000 +0.02 |
7.15 | 7.09 | 7.10 | 224,773,376 |
| 10 Jun 25 |
7.10000 +0.02 |
7.19 | 7.07 | 7.08 | 416,132,192 |
| 09 Jun 25 |
7.08000 -0.02 |
7.11 | 7.04 | 7.10 | 291,368,448 |
| 06 Jun 25 |
7.10000 +0.01 |
7.12 | 7.07 | 7.10 | 187,029,968 |
| 05 Jun 25 |
7.09000 +0.01 |
7.12 | 7.07 | 7.08 | 225,574,224 |
| 04 Jun 25 |
7.08000 -0.03 |
7.12 | 7.06 | 7.11 | 211,897,552 |
| 03 Jun 25 |
7.11000 +0.04 |
7.13 | 7.04 | 7.05 | 272,811,808 |
| 30 May 25 |
7.07000 +0.03 |
7.12 | 7.02 | 7.05 | 346,759,936 |
| 29 May 25 |
7.04000 -0.01 |
7.07 | 7.02 | 7.05 | 193,469,856 |
| 28 May 25 |
7.05000 -0.01 |
7.08 | 7.02 | 7.06 | 171,017,552 |
| 27 May 25 |
7.06000 +0.01 |
7.09 | 7.04 | 7.05 | 182,520,240 |
| 26 May 25 |
7.05000 -0.03 |
7.10 | 7.03 | 7.08 | 287,644,992 |
| 23 May 25 |
7.08000 -0.04 |
7.15 | 7.07 | 7.12 | 316,918,816 |
| 22 May 25 |
7.12000 -0.02 |
7.16 | 7.10 | 7.15 | 294,075,904 |
| 21 May 25 |
7.14000 +0.01 |
7.19 | 7.11 | 7.13 | 254,071,280 |
| 20 May 25 |
7.13000 +0.01 |
7.16 | 7.10 | 7.14 | 197,691,248 |
| 19 May 25 |
7.12000 -0.04 |
7.20 | 7.11 | 7.16 | 256,669,056 |
| 16 May 25 |
7.16000 -0.11 |
7.30 | 7.12 | 7.26 | 393,514,144 |
| 15 May 25 |
7.27000 +0.04 |
7.29 | 7.22 | 7.23 | 270,262,048 |
| 14 May 25 |
7.23000 +0.00 |
7.28 | 7.20 | 7.23 | 286,869,696 |
| 13 May 25 |
7.23000 +0.07 |
7.25 | 7.12 | 7.16 | 276,745,952 |
| 12 May 25 |
7.16000 -0.01 |
7.18 | 7.11 | 7.15 | 270,276,992 |
| 09 May 25 |
7.17000 +0.06 |
7.23 | 7.10 | 7.10 | 312,196,544 |
| 08 May 25 |
7.11000 +0.00 |
7.17 | 7.08 | 7.09 | 283,712,064 |
| 07 May 25 |
7.11000 +0.13 |
7.11 | 6.97 | 7.01 | 433,645,632 |
| 06 May 25 |
6.98000 -0.03 |
7.03 | 6.93 | 7.01 | 366,374,048 |
| 30 Apr 25 |
7.01000 -0.26 |
7.23 | 6.97 | 7.22 | 644,997,120 |
| 29 Apr 25 |
7.27000 -0.02 |
7.33 | 7.24 | 7.30 | 217,973,792 |
| 28 Apr 25 |
7.29000 +0.08 |
7.34 | 7.22 | 7.22 | 285,376,576 |
| 25 Apr 25 |
7.21000 -0.03 |
7.31 | 7.17 | 7.25 | 232,601,984 |
| 24 Apr 25 |
7.24000 +0.13 |
7.29 | 7.09 | 7.09 | 357,610,880 |
| 23 Apr 25 |
7.11000 -0.04 |
7.17 | 7.07 | 7.14 | 256,977,280 |
| 22 Apr 25 |
7.15000 +0.10 |
7.16 | 7.04 | 7.05 | 299,787,104 |
| 21 Apr 25 |
7.05000 -0.09 |
7.25 | 7.05 | 7.13 | 374,298,368 |
| 18 Apr 25 |
7.14000 +0.09 |
7.17 | 7.03 | 7.04 | 388,434,528 |
| 17 Apr 25 |
7.05000 -0.01 |
7.08 | 6.96 | 7.05 | 263,918,832 |
| 16 Apr 25 |
7.06000 +0.10 |
7.06 | 6.93 | 6.96 | 413,240,224 |
| 15 Apr 25 |
6.96000 +0.09 |
6.97 | 6.86 | 6.87 | 384,179,008 |
| 14 Apr 25 |
6.87000 +0.07 |
6.90 | 6.77 | 6.78 | 439,404,224 |
| 11 Apr 25 |
6.80000 +0.05 |
6.80 | 6.72 | 6.76 | 347,554,464 |
| 10 Apr 25 |
6.75000 -0.05 |
6.80 | 6.73 | 6.80 | 401,337,504 |
| 09 Apr 25 |
6.80000 -0.02 |
6.89 | 6.74 | 6.79 | 566,168,768 |
| 08 Apr 25 |
6.82000 +0.06 |
6.84 | 6.68 | 6.70 | 671,267,840 |
| 07 Apr 25 |
6.76000 -0.13 |
6.82 | 6.60 | 6.80 | 849,156,736 |
| 03 Apr 25 |
6.89000 +0.04 |
6.90 | 6.82 | 6.82 | 306,166,880 |
| 02 Apr 25 |
6.85000 +0.05 |
6.86 | 6.78 | 6.79 | 309,974,432 |
| 01 Apr 25 |
6.80000 -0.09 |
6.90 | 6.78 | 6.87 | 428,429,120 |
| 31 Mar 25 |
6.89000 +0.01 |
6.94 | 6.80 | 6.88 | 407,133,792 |
| 28 Mar 25 |
6.88000 +0.01 |
6.88 | 6.83 | 6.86 | 212,838,144 |
| 27 Mar 25 |
6.87000 +0.04 |
6.89 | 6.82 | 6.82 | 258,027,808 |
| 26 Mar 25 |
6.83000 -0.02 |
6.88 | 6.81 | 6.86 | 233,780,096 |
| 25 Mar 25 |
6.85000 +0.03 |
6.87 | 6.81 | 6.83 | 231,805,664 |
| 24 Mar 25 |
6.82000 +0.06 |
6.85 | 6.76 | 6.76 | 306,040,160 |
| 21 Mar 25 |
6.76000 -0.08 |
6.85 | 6.75 | 6.82 | 308,799,136 |
| 20 Mar 25 |
6.84000 -0.03 |
6.92 | 6.81 | 6.87 | 300,845,248 |
| 19 Mar 25 |
6.87000 +0.07 |
6.88 | 6.80 | 6.81 | 303,269,408 |
| 18 Mar 25 |
6.80000 -0.01 |
6.84 | 6.77 | 6.83 | 236,952,816 |
| 17 Mar 25 |
6.81000 +0.06 |
6.83 | 6.74 | 6.75 | 358,619,840 |
| 14 Mar 25 |
6.75000 +0.02 |
6.81 | 6.72 | 6.72 | 489,072,128 |
| 13 Mar 25 |
6.73000 +0.01 |
6.77 | 6.70 | 6.72 | 257,295,024 |
| 12 Mar 25 |
6.72000 -0.06 |
6.77 | 6.70 | 6.76 | 317,770,208 |
| 11 Mar 25 |
6.78000 +0.04 |
6.78 | 6.72 | 6.72 | 268,000,240 |
| 10 Mar 25 |
6.74000 -0.06 |
6.80 | 6.72 | 6.79 | 324,211,648 |
| 07 Mar 25 |
6.80000 -0.03 |
6.85 | 6.79 | 6.83 | 322,375,584 |
| 06 Mar 25 |
6.83000 -0.04 |
6.86 | 6.79 | 6.85 | 365,671,200 |
| 05 Mar 25 |
6.87000 +0.09 |
6.90 | 6.73 | 6.77 | 459,912,352 |
| 04 Mar 25 |
6.78000 -0.07 |
6.84 | 6.78 | 6.82 | 343,656,160 |
| 03 Mar 25 |
6.85000 -0.02 |
6.89 | 6.78 | 6.87 | 396,401,920 |
| 28 Feb 25 |
6.87000 -0.06 |
6.98 | 6.87 | 6.90 | 431,589,632 |
| 27 Feb 25 |
6.93000 +0.05 |
6.95 | 6.76 | 6.86 | 439,190,240 |
| 26 Feb 25 |
6.88000 +0.02 |
6.94 | 6.84 | 6.86 | 329,370,016 |
| 25 Feb 25 |
6.86000 -0.03 |
6.93 | 6.83 | 6.89 | 313,984,480 |
| 24 Feb 25 |
6.89000 -0.04 |
6.94 | 6.82 | 6.90 | 437,330,976 |
| 21 Feb 25 |
6.93000 -0.15 |
7.07 | 6.91 | 7.06 | 577,209,792 |
| 20 Feb 25 |
7.08000 +0.03 |
7.09 | 7.00 | 7.04 | 251,326,656 |
| 19 Feb 25 |
7.05000 -0.04 |
7.12 | 7.03 | 7.08 | 322,072,352 |
| 18 Feb 25 |
7.09000 +0.13 |
7.14 | 6.94 | 6.95 | 397,512,128 |
| 17 Feb 25 |
6.96000 -0.03 |
7.00 | 6.91 | 6.98 | 271,346,016 |
| 14 Feb 25 |
6.99000 +0.03 |
7.00 | 6.90 | 6.96 | 253,157,792 |
| 13 Feb 25 |
6.96000 +0.06 |
6.99 | 6.87 | 6.89 | 294,524,416 |
| 12 Feb 25 |
6.90000 +0.08 |
6.92 | 6.73 | 6.81 | 325,781,152 |
| 11 Feb 25 |
6.82000 +0.15 |
6.82 | 6.68 | 6.68 | 394,195,424 |
| 10 Feb 25 |
6.67000 -0.02 |
6.74 | 6.64 | 6.66 | 311,926,848 |
| 07 Feb 25 |
6.69000 +0.00 |
6.69 | 6.61 | 6.67 | 367,643,904 |
| 06 Feb 25 |
6.69000 +0.00 |
6.76 | 6.65 | 6.70 | 264,423,728 |
| 05 Feb 25 |
6.69000 -0.13 |
6.84 | 6.68 | 6.82 | 330,540,608 |
| 27 Jan 25 |
6.82000 +0.15 |
6.85 | 6.68 | 6.68 | 371,866,208 |
| 24 Jan 25 |
6.67000 +0.01 |
6.72 | 6.57 | 6.67 | 328,205,216 |
| 23 Jan 25 |
6.66000 +0.22 |
6.69 | 6.48 | 6.48 | 544,681,984 |
| 22 Jan 25 |
6.44000 -0.11 |
6.56 | 6.40 | 6.54 | 411,169,376 |
| 21 Jan 25 |
6.55000 -0.02 |
6.61 | 6.52 | 6.58 | 215,743,536 |
| 20 Jan 25 |
6.57000 -0.04 |
6.63 | 6.56 | 6.62 | 227,362,256 |
| 17 Jan 25 |
6.61000 -0.07 |
6.70 | 6.60 | 6.67 | 278,134,624 |
| 16 Jan 25 |
6.68000 +0.05 |
6.69 | 6.57 | 6.64 | 267,468,144 |
| 15 Jan 25 |
6.63000 +0.02 |
6.73 | 6.58 | 6.60 | 307,598,272 |
| 14 Jan 25 |
6.61000 +0.01 |
6.65 | 6.56 | 6.59 | 341,885,248 |
| 13 Jan 25 |
6.60000 -0.07 |
6.67 | 6.49 | 6.66 | 330,603,296 |
| 10 Jan 25 |
6.67000 -0.04 |
6.74 | 6.60 | 6.72 | 262,025,792 |
| 09 Jan 25 |
6.71000 -0.05 |
6.77 | 6.66 | 6.76 | 236,723,424 |
| 08 Jan 25 |
6.76000 +0.07 |
6.84 | 6.67 | 6.69 | 399,684,288 |
| 07 Jan 25 |
6.69000 -0.06 |
6.71 | 6.56 | 6.61 | 382,021,792 |
| 06 Jan 25 |
6.75000 +0.04 |
6.78 | 6.59 | 6.71 | 474,224,640 |
| 03 Jan 25 |
6.71000 -0.09 |
6.83 | 6.62 | 6.81 | 521,073,984 |
| 02 Jan 25 |
6.80000 -0.12 |
6.98 | 6.76 | 6.91 | 531,482,464 |
| 31 Dec 24 |
6.92000 -0.03 |
7.03 | 6.90 | 6.94 | 520,980,160 |
| 30 Dec 24 |
6.95000 +0.03 |
7.00 | 6.87 | 6.88 | 482,330,304 |
| 27 Dec 24 |
6.92000 -0.01 |
6.94 | 6.76 | 6.89 | 510,704,064 |
| 26 Dec 24 |
6.93000 -0.01 |
6.94 | 6.79 | 6.94 | 487,252,256 |
| 25 Dec 24 |
6.94000 +0.16 |
7.04 | 6.76 | 6.77 | 636,090,112 |
| 24 Dec 24 |
6.78000 +0.08 |
6.79 | 6.65 | 6.71 | 464,147,360 |
| 23 Dec 24 |
6.70000 +0.17 |
6.76 | 6.53 | 6.53 | 487,110,016 |
| 20 Dec 24 |
6.53000 +0.04 |
6.61 | 6.50 | 6.50 | 376,548,832 |
| 19 Dec 24 |
6.49000 -0.10 |
6.61 | 6.48 | 6.57 | 361,528,512 |
| 18 Dec 24 |
6.59000 +0.08 |
6.65 | 6.53 | 6.54 | 348,942,464 |
| 17 Dec 24 |
6.51000 -0.02 |
6.59 | 6.51 | 6.52 | 313,847,712 |
| 16 Dec 24 |
6.53000 +0.14 |
6.58 | 6.38 | 6.39 | 471,572,608 |
| 13 Dec 24 |
6.39000 -0.03 |
6.45 | 6.36 | 6.40 | 389,098,432 |
| 12 Dec 24 |
6.42000 +0.11 |
6.42 | 6.31 | 6.32 | 290,184,480 |
| 11 Dec 24 |
6.31000 -0.11 |
6.45 | 6.30 | 6.40 | 387,000,320 |
| 10 Dec 24 |
6.42000 +0.10 |
6.45 | 6.33 | 6.35 | 437,294,592 |
| 09 Dec 24 |
6.32000 +0.00 |
6.37 | 6.28 | 6.30 | 312,743,296 |
| 06 Dec 24 |
6.32000 +0.06 |
6.34 | 6.25 | 6.26 | 311,963,040 |
| 05 Dec 24 |
6.26000 +0.00 |
6.33 | 6.23 | 6.25 | 264,528,320 |
| 04 Dec 24 |
6.26000 +0.05 |
6.28 | 6.17 | 6.21 | 357,231,520 |
| 03 Dec 24 |
6.21000 +0.08 |
6.21 | 6.12 | 6.13 | 338,517,216 |
| 02 Dec 24 |
6.13000 -0.02 |
6.16 | 6.10 | 6.16 | 241,747,984 |
| 29 Nov 24 |
6.15000 -0.04 |
6.23 | 6.14 | 6.19 | 290,646,528 |
| 28 Nov 24 |
6.19000 -0.01 |
6.22 | 6.15 | 6.19 | 201,840,016 |
| 27 Nov 24 |
6.20000 +0.04 |
6.22 | 6.14 | 6.15 | 288,317,376 |
| 26 Nov 24 |
6.16000 +0.09 |
6.18 | 6.05 | 6.07 | 330,004,160 |
| 25 Nov 24 |
6.07000 +0.02 |
6.13 | 6.05 | 6.06 | 290,372,192 |
| 22 Nov 24 |
6.05000 -0.08 |
6.15 | 6.05 | 6.14 | 297,820,288 |
| 21 Nov 24 |
6.13000 -0.01 |
6.15 | 6.11 | 6.13 | 180,910,704 |
| 20 Nov 24 |
6.14000 -0.01 |
6.18 | 6.12 | 6.13 | 268,242,064 |
| 19 Nov 24 |
6.15000 -0.04 |
6.22 | 6.07 | 6.18 | 429,498,720 |
| 18 Nov 24 |
6.19000 +0.14 |
6.24 | 6.07 | 6.08 | 693,242,496 |
| 15 Nov 24 |
6.05000 -0.02 |
6.11 | 6.03 | 6.06 | 384,523,264 |
| 14 Nov 24 |
6.07000 +0.03 |
6.10 | 6.01 | 6.03 | 373,526,496 |
| 13 Nov 24 |
6.04000 +0.04 |
6.07 | 5.98 | 6.00 | 343,885,792 |
| 12 Nov 24 |
6.00000 -0.04 |
6.07 | 6.00 | 6.04 | 329,274,144 |
| 11 Nov 24 |
6.04000 -0.07 |
6.09 | 6.02 | 6.08 | 398,730,176 |
| 08 Nov 24 |
6.11000 -0.04 |
6.17 | 6.10 | 6.15 | 330,042,432 |
| 07 Nov 24 |
6.15000 +0.06 |
6.15 | 6.06 | 6.08 | 379,448,768 |
| 06 Nov 24 |
6.09000 -0.06 |
6.15 | 6.07 | 6.13 | 345,023,104 |
| 05 Nov 24 |
6.15000 +0.02 |
6.15 | 6.09 | 6.10 | 312,510,784 |
| 04 Nov 24 |
6.13000 -0.02 |
6.15 | 6.05 | 6.15 | 318,060,448 |
| 01 Nov 24 |
6.15000 +0.11 |
6.15 | 6.03 | 6.04 | 451,237,920 |
| 31 Oct 24 |
6.04000 +0.03 |
6.10 | 6.01 | 6.04 | 305,288,000 |
| 30 Oct 24 |
6.01000 -0.05 |
6.08 | 6.00 | 6.05 | 305,412,000 |
| 29 Oct 24 |
6.06000 -0.01 |
6.11 | 6.05 | 6.07 | 293,860,704 |
| 28 Oct 24 |
6.07000 -0.05 |
6.11 | 6.03 | 6.11 | 329,536,384 |
| 25 Oct 24 |
6.12000 -0.04 |
6.17 | 6.10 | 6.15 | 284,528,992 |
| 24 Oct 24 |
6.16000 +0.02 |
6.20 | 6.12 | 6.13 | 288,789,472 |
| 23 Oct 24 |
6.14000 +0.00 |
6.16 | 6.11 | 6.14 | 306,854,464 |
| 22 Oct 24 |
6.14000 -0.02 |
6.21 | 6.11 | 6.17 | 431,271,488 |
| 21 Oct 24 |
6.16000 -0.16 |
6.29 | 6.14 | 6.29 | 568,464,896 |
| 18 Oct 24 |
6.32000 +0.03 |
6.36 | 6.21 | 6.29 | 514,452,192 |
| 17 Oct 24 |
6.29000 -0.07 |
6.40 | 6.29 | 6.35 | 328,081,312 |
| 16 Oct 24 |
6.36000 +0.10 |
6.40 | 6.22 | 6.23 | 414,614,592 |
| 15 Oct 24 |
6.26000 -0.21 |
6.45 | 6.26 | 6.43 | 492,769,152 |
| 14 Oct 24 |
6.47000 +0.20 |
6.50 | 6.32 | 6.32 | 789,921,088 |
| 11 Oct 24 |
6.27000 +0.00 |
6.39 | 6.20 | 6.25 | 529,952,832 |
| 10 Oct 24 |
6.27000 +0.23 |
6.40 | 6.04 | 6.05 | 1,091,528,192 |
| 09 Oct 24 |
6.04000 -0.08 |
6.17 | 5.98 | 6.06 | 1,009,071,808 |
| 08 Oct 24 |
6.12000 -0.06 |
6.66 | 6.04 | 6.50 | 1,688,226,176 |
| 30 Sep 24 |
6.18000 +0.17 |
6.31 | 5.83 | 6.01 | 1,616,174,208 |
| 27 Sep 24 |
6.01000 -0.19 |
6.34 | 5.92 | 6.25 | 687,209,280 |
| 26 Sep 24 |
6.20000 +0.16 |
6.21 | 6.00 | 6.04 | 521,674,368 |
| 25 Sep 24 |
6.04000 +0.04 |
6.22 | 5.97 | 6.09 | 629,820,800 |
| 24 Sep 24 |
6.00000 +0.28 |
6.00 | 5.73 | 5.75 | 605,204,928 |
| 23 Sep 24 |
5.72000 +0.05 |
5.74 | 5.62 | 5.66 | 227,037,680 |
| 20 Sep 24 |
5.67000 +0.02 |
5.69 | 5.62 | 5.66 | 282,832,320 |
| 19 Sep 24 |
5.65000 -0.03 |
5.71 | 5.58 | 5.69 | 280,996,800 |
| 18 Sep 24 |
5.68000 +0.12 |
5.68 | 5.57 | 5.57 | 246,839,408 |
| 13 Sep 24 |
5.56000 +0.02 |
5.58 | 5.52 | 5.54 | 234,048,704 |
| 12 Sep 24 |
5.54000 +0.00 |
5.56 | 5.45 | 5.51 | 286,853,568 |
| 11 Sep 24 |
5.54000 -0.13 |
5.67 | 5.50 | 5.66 | 359,763,392 |
| 10 Sep 24 |
5.67000 +0.06 |
5.72 | 5.60 | 5.61 | 368,343,232 |
| 09 Sep 24 |
5.61000 -0.03 |
5.65 | 5.51 | 5.63 | 282,126,720 |
| 06 Sep 24 |
5.64000 +0.01 |
5.73 | 5.62 | 5.63 | 290,696,800 |
| 05 Sep 24 |
5.63000 -0.08 |
5.73 | 5.60 | 5.70 | 383,530,784 |
| 04 Sep 24 |
5.71000 -0.05 |
5.78 | 5.66 | 5.72 | 392,331,424 |
| 03 Sep 24 |
5.76000 -0.18 |
5.95 | 5.68 | 5.93 | 648,640,128 |
| 02 Sep 24 |
5.94000 -0.04 |
6.00 | 5.88 | 5.90 | 568,240,192 |
| 30 Aug 24 |
5.98000 -0.24 |
6.24 | 5.96 | 6.18 | 880,782,336 |
| 29 Aug 24 |
6.22000 -0.27 |
6.49 | 6.20 | 6.48 | 557,314,752 |
| 28 Aug 24 |
6.49000 -0.04 |
6.57 | 6.44 | 6.53 | 314,722,528 |
| 27 Aug 24 |
6.53000 +0.10 |
6.55 | 6.41 | 6.42 | 323,249,632 |
| 26 Aug 24 |
6.43000 -0.03 |
6.47 | 6.35 | 6.44 | 267,311,088 |
| 23 Aug 24 |
6.46000 +0.04 |
6.48 | 6.35 | 6.42 | 265,657,424 |
| 22 Aug 24 |
6.42000 +0.12 |
6.44 | 6.29 | 6.29 | 350,230,144 |
| 21 Aug 24 |
6.30000 -0.09 |
6.36 | 6.25 | 6.35 | 331,588,320 |
| 20 Aug 24 |
6.39000 +0.12 |
6.40 | 6.25 | 6.26 | 399,597,408 |
| 19 Aug 24 |
6.27000 +0.13 |
6.29 | 6.10 | 6.14 | 338,863,520 |
| 16 Aug 24 |
6.14000 +0.09 |
6.15 | 6.03 | 6.05 | 270,194,048 |
| 15 Aug 24 |
6.05000 +0.03 |
6.06 | 6.00 | 6.02 | 206,740,080 |
| 14 Aug 24 |
6.02000 +0.02 |
6.04 | 5.97 | 5.98 | 188,044,816 |
| 13 Aug 24 |
6.00000 +0.01 |
6.08 | 5.93 | 5.99 | 240,418,688 |
| 12 Aug 24 |
5.99000 +0.07 |
6.02 | 5.91 | 5.92 | 225,847,840 |
| 09 Aug 24 |
5.92000 +0.05 |
5.93 | 5.84 | 5.87 | 185,078,800 |
| 08 Aug 24 |
5.87000 +0.05 |
5.88 | 5.81 | 5.83 | 187,175,936 |
| 07 Aug 24 |
5.82000 +0.02 |
5.88 | 5.80 | 5.82 | 227,015,216 |
| 06 Aug 24 |
5.80000 -0.07 |
5.89 | 5.78 | 5.88 | 275,470,048 |
| 05 Aug 24 |
5.87000 -0.01 |
5.95 | 5.83 | 5.88 | 319,544,640 |
| 02 Aug 24 |
5.88000 +0.00 |
5.92 | 5.83 | 5.85 | 281,415,840 |
| 01 Aug 24 |
5.88000 +0.03 |
5.91 | 5.73 | 5.83 | 373,139,392 |
| 31 Jul 24 |
5.85000 -0.14 |
6.01 | 5.83 | 5.98 | 461,472,960 |
| 30 Jul 24 |
5.99000 +0.01 |
6.03 | 5.91 | 5.97 | 249,533,504 |
| 29 Jul 24 |
5.98000 +0.05 |
5.98 | 5.84 | 5.92 | 261,893,120 |
| 26 Jul 24 |
5.93000 -0.13 |
6.07 | 5.86 | 6.05 | 415,945,632 |
| 25 Jul 24 |
6.06000 +0.00 |
6.12 | 5.97 | 6.05 | 411,478,656 |
| 24 Jul 24 |
6.06000 +0.05 |
6.11 | 5.99 | 6.00 | 318,449,792 |
| 23 Jul 24 |
6.01000 +0.17 |
6.06 | 5.81 | 5.82 | 508,143,808 |
| 22 Jul 24 |
5.84000 -0.07 |
5.89 | 5.76 | 5.88 | 323,060,672 |
| 19 Jul 24 |
5.91000 +0.00 |
5.92 | 5.82 | 5.90 | 360,143,968 |
| 18 Jul 24 |
5.91000 +0.00 |
5.92 | 5.86 | 5.90 | 255,386,416 |
| 17 Jul 24 |
5.91000 +0.02 |
5.94 | 5.84 | 5.88 | 321,899,200 |
| 16 Jul 24 |
5.89000 -0.31 |
5.97 | 5.83 | 5.92 | 503,559,136 |
| 15 Jul 24 |
6.20000 +0.12 |
6.24 | 6.06 | 6.09 | 428,958,272 |
| 12 Jul 24 |
6.08000 +0.15 |
6.10 | 5.91 | 5.92 | 400,967,296 |
| 11 Jul 24 |
5.93000 -0.07 |
6.00 | 5.86 | 6.00 | 376,798,464 |
| 10 Jul 24 |
6.00000 +0.06 |
6.01 | 5.94 | 5.94 | 287,630,144 |
| 09 Jul 24 |
5.94000 +0.05 |
5.94 | 5.85 | 5.89 | 295,534,304 |
| 08 Jul 24 |
5.89000 +0.06 |
5.94 | 5.81 | 5.82 | 288,364,896 |
| 05 Jul 24 |
5.83000 -0.13 |
6.00 | 5.81 | 5.96 | 399,311,968 |
| 04 Jul 24 |
5.96000 +0.07 |
5.98 | 5.88 | 5.89 | 261,898,016 |
| 03 Jul 24 |
5.89000 -0.08 |
5.98 | 5.85 | 5.96 | 274,371,872 |
| 02 Jul 24 |
5.97000 +0.15 |
5.98 | 5.81 | 5.82 | 377,040,544 |
| 01 Jul 24 |
5.82000 +0.12 |
5.85 | 5.68 | 5.69 | 320,284,640 |
| 28 Jun 24 |
5.70000 +0.00 |
5.72 | 5.65 | 5.69 | 268,553,344 |
| 27 Jun 24 |
5.70000 +0.07 |
5.71 | 5.60 | 5.62 | 315,653,568 |
| 26 Jun 24 |
5.63000 +0.03 |
5.66 | 5.59 | 5.60 | 252,470,528 |
| 25 Jun 24 |
5.60000 +0.03 |
5.61 | 5.55 | 5.56 | 292,474,144 |
| 24 Jun 24 |
5.57000 +0.06 |
5.58 | 5.50 | 5.51 | 331,721,152 |
| 21 Jun 24 |
5.51000 -0.01 |
5.53 | 5.48 | 5.51 | 224,827,376 |
| 20 Jun 24 |
5.52000 +0.02 |
5.52 | 5.48 | 5.50 | 213,376,656 |
| 19 Jun 24 |
5.50000 +0.05 |
5.50 | 5.44 | 5.44 | 247,937,008 |
| 18 Jun 24 |
5.45000 +0.02 |
5.46 | 5.39 | 5.42 | 201,065,024 |
| 17 Jun 24 |
5.43000 -0.07 |
5.50 | 5.40 | 5.49 | 273,785,824 |
| 14 Jun 24 |
5.50000 +0.07 |
5.52 | 5.42 | 5.43 | 369,814,112 |
| 13 Jun 24 |
5.43000 +0.03 |
5.44 | 5.39 | 5.40 | 180,474,448 |
| 12 Jun 24 |
5.40000 -0.04 |
5.45 | 5.36 | 5.44 | 323,476,192 |
| 11 Jun 24 |
5.44000 -0.08 |
5.54 | 5.44 | 5.52 | 333,761,440 |
| 07 Jun 24 |
5.52000 +0.06 |
5.52 | 5.45 | 5.46 | 297,294,336 |
| 06 Jun 24 |
5.46000 +0.00 |
5.49 | 5.45 | 5.46 | 237,521,440 |
| 05 Jun 24 |
5.46000 -0.01 |
5.48 | 5.45 | 5.47 | 188,997,552 |
| 04 Jun 24 |
5.47000 +0.03 |
5.47 | 5.44 | 5.44 | 175,628,800 |
| 03 Jun 24 |
5.44000 +0.01 |
5.45 | 5.41 | 5.43 | 215,772,720 |
| 31 May 24 |
5.43000 -0.01 |
5.47 | 5.43 | 5.45 | 203,742,320 |
| 30 May 24 |
5.44000 -0.03 |
5.48 | 5.42 | 5.47 | 223,985,072 |
| 29 May 24 |
5.47000 -0.02 |
5.51 | 5.45 | 5.49 | 227,719,952 |
| 28 May 24 |
5.49000 +0.01 |
5.51 | 5.46 | 5.48 | 195,724,016 |
| 27 May 24 |
5.48000 +0.04 |
5.49 | 5.44 | 5.45 | 215,568,192 |
| 24 May 24 |
5.44000 -0.05 |
5.51 | 5.44 | 5.49 | 226,186,080 |
| 23 May 24 |
5.49000 -0.02 |
5.53 | 5.47 | 5.52 | 224,162,544 |
| 22 May 24 |
5.51000 +0.01 |
5.54 | 5.49 | 5.50 | 245,844,080 |
| 21 May 24 |
5.50000 +0.04 |
5.51 | 5.44 | 5.46 | 273,676,032 |
| 20 May 24 |
5.46000 -0.01 |
5.53 | 5.44 | 5.47 | 331,820,256 |
| 17 May 24 |
5.47000 +0.06 |
5.47 | 5.39 | 5.41 | 383,001,632 |
| 16 May 24 |
5.41000 +0.03 |
5.42 | 5.36 | 5.37 | 297,188,864 |
| 15 May 24 |
5.38000 +0.01 |
5.39 | 5.36 | 5.37 | 142,708,144 |
| 14 May 24 |
5.37000 -0.04 |
5.41 | 5.36 | 5.41 | 257,866,688 |
| 13 May 24 |
5.41000 +0.01 |
5.43 | 5.36 | 5.40 | 239,093,952 |
| 10 May 24 |
5.40000 +0.02 |
5.42 | 5.38 | 5.39 | 264,686,112 |
| 09 May 24 |
5.38000 -0.03 |
5.41 | 5.37 | 5.40 | 240,195,600 |
| 08 May 24 |
5.41000 +0.01 |
5.45 | 5.38 | 5.40 | 296,767,232 |
| 07 May 24 |
5.40000 +0.03 |
5.41 | 5.35 | 5.37 | 278,163,136 |
| 06 May 24 |
5.37000 -0.06 |
5.47 | 5.36 | 5.45 | 405,871,392 |
| 30 Apr 24 |
5.43000 +0.05 |
5.45 | 5.36 | 5.37 | 260,174,384 |
| 29 Apr 24 |
5.38000 -0.02 |
5.44 | 5.34 | 5.39 | 349,015,072 |
| 26 Apr 24 |
5.40000 -0.09 |
5.54 | 5.39 | 5.49 | 471,033,120 |
| 25 Apr 24 |
5.49000 +0.02 |
5.50 | 5.45 | 5.48 | 165,074,560 |
| 24 Apr 24 |
5.47000 -0.03 |
5.52 | 5.46 | 5.50 | 236,025,968 |
| 23 Apr 24 |
5.50000 +0.02 |
5.58 | 5.46 | 5.49 | 330,912,960 |
| 22 Apr 24 |
5.48000 -0.07 |
5.64 | 5.47 | 5.57 | 327,521,248 |
| 19 Apr 24 |
5.55000 +0.03 |
5.59 | 5.50 | 5.50 | 255,940,592 |
| 18 Apr 24 |
5.52000 +0.02 |
5.63 | 5.48 | 5.49 | 387,972,768 |
| 17 Apr 24 |
5.50000 +0.03 |
5.52 | 5.39 | 5.45 | 332,204,160 |
| 16 Apr 24 |
5.47000 +0.05 |
5.50 | 5.38 | 5.42 | 400,069,248 |
| 15 Apr 24 |
5.42000 +0.10 |
5.43 | 5.33 | 5.33 | 401,243,936 |
| 12 Apr 24 |
5.32000 +0.00 |
5.35 | 5.29 | 5.32 | 248,394,368 |
| 11 Apr 24 |
5.32000 -0.02 |
5.34 | 5.27 | 5.32 | 200,263,760 |
| 10 Apr 24 |
5.34000 +0.01 |
5.39 | 5.32 | 5.34 | 244,947,248 |
| 09 Apr 24 |
5.33000 -0.07 |
5.44 | 5.32 | 5.40 | 313,915,008 |
| 08 Apr 24 |
5.40000 +0.07 |
5.41 | 5.31 | 5.33 | 307,046,880 |
| 03 Apr 24 |
5.33000 -0.01 |
5.36 | 5.30 | 5.34 | 218,224,128 |
| 02 Apr 24 |
5.34000 +0.05 |
5.36 | 5.28 | 5.29 | 314,250,144 |
| 01 Apr 24 |
5.29000 +0.01 |
5.32 | 5.27 | 5.28 | 201,919,920 |
| 29 Mar 24 |
5.28000 +0.03 |
5.33 | 5.23 | 5.25 | 229,812,272 |
| 28 Mar 24 |
5.25000 -0.11 |
5.35 | 5.22 | 5.34 | 397,889,760 |
| 27 Mar 24 |
5.36000 +0.03 |
5.39 | 5.30 | 5.32 | 290,707,840 |
| 26 Mar 24 |
5.33000 +0.04 |
5.33 | 5.26 | 5.29 | 243,359,616 |
| 25 Mar 24 |
5.29000 +0.04 |
5.29 | 5.24 | 5.25 | 237,408,096 |
| 22 Mar 24 |
5.25000 +0.03 |
5.27 | 5.18 | 5.23 | 265,784,432 |
| 21 Mar 24 |
5.22000 +0.02 |
5.24 | 5.18 | 5.20 | 205,106,256 |
| 20 Mar 24 |
5.20000 +0.05 |
5.22 | 5.12 | 5.15 | 245,397,600 |
| 19 Mar 24 |
5.15000 -0.03 |
5.20 | 5.15 | 5.18 | 202,804,624 |
| 18 Mar 24 |
5.18000 -0.03 |
5.22 | 5.17 | 5.21 | 191,173,456 |
| 15 Mar 24 |
5.21000 +0.02 |
5.24 | 5.19 | 5.19 | 225,861,424 |
| 14 Mar 24 |
5.19000 +0.02 |
5.23 | 5.14 | 5.16 | 241,311,424 |
| 13 Mar 24 |
5.17000 -0.03 |
5.21 | 5.14 | 5.19 | 300,360,736 |
| 12 Mar 24 |
5.20000 -0.17 |
5.36 | 5.19 | 5.36 | 511,714,784 |
| 11 Mar 24 |
5.37000 -0.02 |
5.39 | 5.33 | 5.38 | 224,302,656 |
| 08 Mar 24 |
5.39000 +0.01 |
5.40 | 5.34 | 5.37 | 247,200,400 |
| 07 Mar 24 |
5.38000 +0.03 |
5.40 | 5.34 | 5.35 | 307,459,424 |
| 06 Mar 24 |
5.35000 -0.11 |
5.49 | 5.35 | 5.45 | 352,787,168 |
| 05 Mar 24 |
5.46000 +0.14 |
5.48 | 5.30 | 5.32 | 429,846,720 |
| 04 Mar 24 |
5.32000 -0.02 |
5.34 | 5.28 | 5.32 | 255,757,280 |
| 01 Mar 24 |
5.34000 +0.01 |
5.35 | 5.29 | 5.32 | 247,751,152 |
| 29 Feb 24 |
5.33000 +0.00 |
5.36 | 5.30 | 5.31 | 252,077,760 |
| 28 Feb 24 |
5.33000 +0.03 |
5.37 | 5.23 | 5.30 | 380,609,408 |
| 27 Feb 24 |
5.30000 -0.02 |
5.36 | 5.25 | 5.30 | 294,099,936 |
| 26 Feb 24 |
5.32000 -0.16 |
5.48 | 5.30 | 5.48 | 367,717,856 |
| 23 Feb 24 |
5.48000 +0.06 |
5.52 | 5.41 | 5.41 | 358,318,560 |
| 22 Feb 24 |
5.42000 +0.01 |
5.43 | 5.36 | 5.40 | 223,127,872 |
| 21 Feb 24 |
5.41000 +0.06 |
5.47 | 5.33 | 5.34 | 346,734,880 |
| 20 Feb 24 |
5.35000 +0.08 |
5.36 | 5.23 | 5.27 | 305,978,112 |
| 19 Feb 24 |
5.27000 +0.11 |
5.28 | 5.10 | 5.16 | 479,714,400 |
| 08 Feb 24 |
5.16000 -0.07 |
5.17 | 5.09 | 5.16 | 465,369,344 |
| 07 Feb 24 |
5.23000 -0.09 |
5.31 | 5.08 | 5.31 | 775,335,488 |
| 06 Feb 24 |
5.32000 +0.03 |
5.38 | 5.27 | 5.29 | 564,913,664 |
| 05 Feb 24 |
5.29000 +0.12 |
5.30 | 5.16 | 5.17 | 615,938,816 |
| 02 Feb 24 |
5.17000 +0.03 |
5.20 | 5.09 | 5.14 | 407,597,824 |
| 01 Feb 24 |
5.14000 -0.03 |
5.20 | 5.13 | 5.15 | 299,371,520 |
| 31 Jan 24 |
5.17000 +0.04 |
5.19 | 5.10 | 5.12 | 296,385,856 |
| 30 Jan 24 |
5.13000 -0.03 |
5.18 | 5.09 | 5.14 | 291,481,664 |
| 29 Jan 24 |
5.16000 +0.07 |
5.20 | 5.08 | 5.08 | 384,404,128 |
| 26 Jan 24 |
5.09000 +0.08 |
5.11 | 4.99 | 5.01 | 389,936,768 |
| 25 Jan 24 |
5.01000 +0.04 |
5.05 | 4.97 | 4.98 | 343,758,368 |
| 24 Jan 24 |
4.97000 +0.08 |
4.98 | 4.88 | 4.90 | 334,847,456 |
| 23 Jan 24 |
4.89000 +0.00 |
4.92 | 4.84 | 4.89 | 310,748,800 |
| 22 Jan 24 |
4.89000 +0.00 |
4.94 | 4.86 | 4.87 | 442,063,520 |
| 19 Jan 24 |
4.89000 +0.04 |
4.89 | 4.79 | 4.83 | 386,721,536 |
| 18 Jan 24 |
4.85000 +0.01 |
4.88 | 4.72 | 4.83 | 523,277,280 |
| 17 Jan 24 |
4.84000 -0.05 |
4.90 | 4.84 | 4.88 | 276,631,712 |
| 16 Jan 24 |
4.89000 +0.03 |
4.90 | 4.84 | 4.84 | 248,039,920 |
| 15 Jan 24 |
4.86000 +0.05 |
4.86 | 4.79 | 4.80 | 181,048,288 |
| 12 Jan 24 |
4.81000 +0.03 |
4.83 | 4.76 | 4.77 | 230,066,496 |
| 11 Jan 24 |
4.78000 -0.07 |
4.85 | 4.77 | 4.84 | 330,666,848 |
| 10 Jan 24 |
4.85000 -0.03 |
4.91 | 4.83 | 4.87 | 234,243,488 |
| 09 Jan 24 |
4.88000 +0.00 |
4.89 | 4.83 | 4.88 | 225,734,464 |
| 08 Jan 24 |
4.88000 +0.01 |
4.91 | 4.85 | 4.87 | 325,225,728 |
| 05 Jan 24 |
4.87000 -0.02 |
4.94 | 4.86 | 4.89 | 286,074,720 |
| 04 Jan 24 |
4.89000 +0.05 |
4.90 | 4.83 | 4.84 | 286,567,552 |
| 03 Jan 24 |
4.84000 +0.05 |
4.85 | 4.78 | 4.79 | 248,895,424 |
| 02 Jan 24 |
4.79000 +0.01 |
4.83 | 4.77 | 4.78 | 207,181,104 |
| 29 Dec 23 |
4.78000 +0.01 |
4.80 | 4.77 | 4.78 | 180,047,760 |
| 28 Dec 23 |
4.77000 -0.06 |
4.85 | 4.77 | 4.83 | 346,516,192 |
| 27 Dec 23 |
4.83000 +0.01 |
4.84 | 4.78 | 4.82 | 184,318,816 |
| 26 Dec 23 |
4.82000 +0.02 |
4.82 | 4.79 | 4.80 | 148,737,184 |
| 25 Dec 23 |
4.80000 +0.02 |
4.81 | 4.77 | 4.77 | 109,480,936 |
| 22 Dec 23 |
4.78000 -0.01 |
4.80 | 4.76 | 4.79 | 221,855,552 |
| 21 Dec 23 |
4.79000 +0.00 |
4.80 | 4.73 | 4.78 | 246,534,464 |
| 20 Dec 23 |
4.79000 +0.00 |
4.83 | 4.77 | 4.80 | 221,981,984 |
| 19 Dec 23 |
4.79000 +0.02 |
4.80 | 4.76 | 4.77 | 175,394,016 |
| 18 Dec 23 |
4.77000 +0.04 |
4.80 | 4.71 | 4.73 | 238,076,208 |
| 15 Dec 23 |
4.73000 -0.04 |
4.79 | 4.73 | 4.77 | 195,390,480 |
| 14 Dec 23 |
4.77000 -0.02 |
4.81 | 4.76 | 4.79 | 152,173,808 |
| 13 Dec 23 |
4.79000 +0.00 |
4.81 | 4.77 | 4.79 | 249,030,432 |
| 12 Dec 23 |
4.79000 +0.06 |
4.80 | 4.70 | 4.72 | 276,903,712 |
| 11 Dec 23 |
4.73000 +0.00 |
4.75 | 4.65 | 4.72 | 279,616,192 |
| 08 Dec 23 |
4.73000 +0.00 |
4.77 | 4.72 | 4.74 | 198,378,400 |
| 07 Dec 23 |
4.73000 +0.03 |
4.75 | 4.68 | 4.70 | 234,775,808 |
| 06 Dec 23 |
4.70000 -0.06 |
4.76 | 4.70 | 4.76 | 295,296,512 |
| 05 Dec 23 |
4.76000 -0.04 |
4.81 | 4.76 | 4.80 | 198,198,880 |
| 04 Dec 23 |
4.80000 -0.01 |
4.83 | 4.80 | 4.81 | 153,186,128 |
| 01 Dec 23 |
4.81000 +0.00 |
4.83 | 4.79 | 4.80 | 250,046,656 |
| 30 Nov 23 |
4.81000 +0.04 |
4.81 | 4.76 | 4.77 | 214,640,256 |
| 29 Nov 23 |
4.77000 -0.02 |
4.79 | 4.76 | 4.78 | 160,800,736 |
| 28 Nov 23 |
4.79000 +0.01 |
4.80 | 4.77 | 4.78 | 133,351,104 |
| 27 Nov 23 |
4.78000 -0.02 |
4.80 | 4.75 | 4.79 | 218,371,008 |
| 24 Nov 23 |
4.80000 +0.00 |
4.82 | 4.79 | 4.80 | 186,232,448 |
| 23 Nov 23 |
4.80000 +0.00 |
4.81 | 4.77 | 4.81 | 171,301,520 |
| 22 Nov 23 |
4.80000 -0.01 |
4.83 | 4.79 | 4.80 | 142,623,264 |
| 21 Nov 23 |
4.81000 +0.00 |
4.84 | 4.80 | 4.81 | 185,578,624 |
| 20 Nov 23 |
4.81000 +0.03 |
4.82 | 4.77 | 4.78 | 173,724,432 |
| 17 Nov 23 |
4.78000 -0.02 |
4.81 | 4.76 | 4.80 | 173,374,512 |
| 16 Nov 23 |
4.80000 +0.01 |
4.82 | 4.77 | 4.78 | 178,304,928 |
| 15 Nov 23 |
4.79000 +0.00 |
4.80 | 4.77 | 4.78 | 151,014,480 |
| 14 Nov 23 |
4.79000 +0.03 |
4.79 | 4.73 | 4.75 | 206,539,280 |
| 13 Nov 23 |
4.76000 -0.02 |
4.78 | 4.72 | 4.78 | 178,447,216 |
| 10 Nov 23 |
4.78000 +0.00 |
4.82 | 4.74 | 4.77 | 215,701,904 |
| 09 Nov 23 |
4.78000 +0.07 |
4.79 | 4.70 | 4.70 | 277,464,416 |
| 08 Nov 23 |
4.71000 -0.01 |
4.74 | 4.69 | 4.71 | 230,797,808 |
| 07 Nov 23 |
4.72000 +0.01 |
4.75 | 4.69 | 4.71 | 176,268,112 |
| 06 Nov 23 |
4.71000 -0.03 |
4.76 | 4.70 | 4.74 | 315,553,568 |
| 03 Nov 23 |
4.74000 -0.04 |
4.79 | 4.73 | 4.78 | 199,554,448 |
| 02 Nov 23 |
4.78000 +0.01 |
4.82 | 4.77 | 4.78 | 213,221,712 |
| 01 Nov 23 |
4.77000 +0.04 |
4.78 | 4.70 | 4.74 | 216,678,240 |
| 31 Oct 23 |
4.73000 +0.04 |
4.74 | 4.67 | 4.69 | 241,111,600 |
| 30 Oct 23 |
4.69000 -0.08 |
4.76 | 4.66 | 4.75 | 468,611,552 |
| 27 Oct 23 |
4.77000 -0.02 |
4.83 | 4.75 | 4.80 | 292,963,328 |
| 26 Oct 23 |
4.79000 +0.08 |
4.80 | 4.71 | 4.71 | 306,531,328 |
| 25 Oct 23 |
4.71000 -0.05 |
4.79 | 4.71 | 4.77 | 348,926,016 |
| 24 Oct 23 |
4.76000 -0.06 |
4.83 | 4.73 | 4.82 | 335,548,256 |
| 23 Oct 23 |
4.82000 +0.03 |
4.85 | 4.77 | 4.78 | 268,713,536 |
| 20 Oct 23 |
4.79000 -0.04 |
4.84 | 4.76 | 4.80 | 274,782,496 |
| 19 Oct 23 |
4.83000 -0.10 |
4.92 | 4.81 | 4.91 | 363,163,392 |
| 18 Oct 23 |
4.93000 +0.01 |
4.98 | 4.90 | 4.91 | 275,779,040 |
| 17 Oct 23 |
4.92000 +0.00 |
4.93 | 4.89 | 4.91 | 190,043,872 |
| 16 Oct 23 |
4.92000 +0.03 |
4.94 | 4.85 | 4.88 | 282,349,472 |
| 13 Oct 23 |
4.89000 +0.05 |
4.94 | 4.80 | 4.81 | 428,227,328 |
| 12 Oct 23 |
4.84000 +0.12 |
4.85 | 4.78 | 4.80 | 567,765,760 |
| 11 Oct 23 |
4.72000 +0.04 |
4.73 | 4.69 | 4.69 | 269,205,024 |
| 10 Oct 23 |
4.68000 +0.01 |
4.72 | 4.67 | 4.69 | 186,035,616 |
| 09 Oct 23 |
4.67000 -0.01 |
4.70 | 4.63 | 4.65 | 214,806,560 |
| 28 Sep 23 |
4.68000 +0.03 |
4.70 | 4.66 | 4.67 | 156,971,696 |
| 27 Sep 23 |
4.65000 -0.05 |
4.71 | 4.65 | 4.70 | 225,802,864 |
| 26 Sep 23 |
4.70000 -0.03 |
4.75 | 4.68 | 4.74 | 214,847,552 |
| 25 Sep 23 |
4.73000 -0.01 |
4.76 | 4.72 | 4.74 | 237,222,704 |
| 22 Sep 23 |
4.74000 +0.05 |
4.74 | 4.67 | 4.69 | 309,988,640 |
| 21 Sep 23 |
4.69000 +0.00 |
4.74 | 4.68 | 4.69 | 298,161,952 |
| 20 Sep 23 |
4.69000 +0.01 |
4.71 | 4.66 | 4.67 | 284,415,936 |
| 19 Sep 23 |
4.68000 +0.04 |
4.68 | 4.63 | 4.64 | 206,613,312 |
| 18 Sep 23 |
4.64000 +0.01 |
4.65 | 4.61 | 4.64 | 166,125,792 |
| 15 Sep 23 |
4.63000 -0.05 |
4.70 | 4.63 | 4.68 | 239,732,352 |
| 14 Sep 23 |
4.68000 +0.06 |
4.68 | 4.62 | 4.63 | 351,170,656 |
| 13 Sep 23 |
4.62000 +0.02 |
4.63 | 4.59 | 4.60 | 206,287,856 |
| 12 Sep 23 |
4.60000 +0.01 |
4.60 | 4.58 | 4.59 | 126,071,488 |
| 11 Sep 23 |
4.59000 +0.00 |
4.61 | 4.58 | 4.59 | 173,410,368 |
| 08 Sep 23 |
4.59000 -0.03 |
4.62 | 4.58 | 4.62 | 122,821,872 |
| 07 Sep 23 |
4.62000 +0.01 |
4.64 | 4.60 | 4.61 | 211,028,480 |
| 06 Sep 23 |
4.61000 +0.02 |
4.62 | 4.58 | 4.58 | 156,562,208 |
| 05 Sep 23 |
4.59000 -0.01 |
4.60 | 4.58 | 4.59 | 166,532,912 |
| 04 Sep 23 |
4.60000 +0.03 |
4.61 | 4.56 | 4.58 | 251,176,032 |
| 01 Sep 23 |
4.57000 -0.05 |
4.61 | 4.55 | 4.59 | 296,828,384 |
| 31 Aug 23 |
4.62000 +0.03 |
4.64 | 4.56 | 4.58 | 289,427,936 |
| 30 Aug 23 |
4.59000 -0.04 |
4.63 | 4.57 | 4.63 | 325,421,088 |
| 29 Aug 23 |
4.63000 -0.10 |
4.72 | 4.61 | 4.71 | 380,580,672 |
| 28 Aug 23 |
4.73000 +0.07 |
4.80 | 4.68 | 4.80 | 433,547,392 |
| 25 Aug 23 |
4.66000 +0.07 |
4.68 | 4.58 | 4.58 | 267,093,184 |
| 24 Aug 23 |
4.59000 -0.05 |
4.66 | 4.59 | 4.65 | 211,778,816 |
| 23 Aug 23 |
4.64000 +0.02 |
4.68 | 4.59 | 4.61 | 251,984,848 |
| 22 Aug 23 |
4.62000 +0.06 |
4.64 | 4.55 | 4.57 | 259,120,096 |
| 21 Aug 23 |
4.56000 -0.05 |
4.63 | 4.56 | 4.61 | 200,805,968 |
| 18 Aug 23 |
4.61000 +0.01 |
4.67 | 4.58 | 4.59 | 210,684,416 |
| 17 Aug 23 |
4.60000 -0.04 |
4.63 | 4.57 | 4.63 | 177,738,016 |
| 16 Aug 23 |
4.64000 +0.00 |
4.65 | 4.60 | 4.62 | 131,958,720 |
| 15 Aug 23 |
4.64000 +0.08 |
4.66 | 4.56 | 4.57 | 190,195,744 |
| 14 Aug 23 |
4.56000 -0.05 |
4.59 | 4.54 | 4.59 | 206,290,432 |
| 11 Aug 23 |
4.61000 -0.08 |
4.69 | 4.61 | 4.69 | 206,555,360 |
| 10 Aug 23 |
4.69000 -0.02 |
4.71 | 4.67 | 4.70 | 125,126,328 |
| 09 Aug 23 |
4.71000 +0.03 |
4.71 | 4.67 | 4.67 | 127,589,160 |
| 08 Aug 23 |
4.68000 -0.03 |
4.71 | 4.67 | 4.70 | 129,297,488 |
| 07 Aug 23 |
4.71000 -0.03 |
4.73 | 4.67 | 4.73 | 189,989,040 |
| 04 Aug 23 |
4.74000 +0.02 |
4.78 | 4.70 | 4.74 | 235,955,088 |
| 03 Aug 23 |
4.72000 +0.05 |
4.74 | 4.64 | 4.67 | 211,053,328 |
| 02 Aug 23 |
4.67000 -0.11 |
4.76 | 4.65 | 4.75 | 301,643,552 |
| 01 Aug 23 |
4.78000 +0.01 |
4.80 | 4.75 | 4.77 | 184,994,816 |
| 31 Jul 23 |
4.77000 -0.02 |
4.86 | 4.74 | 4.80 | 282,209,696 |
| 28 Jul 23 |
4.79000 +0.09 |
4.80 | 4.67 | 4.68 | 258,504,512 |
| 27 Jul 23 |
4.70000 +0.07 |
4.75 | 4.63 | 4.63 | 240,424,096 |
| 26 Jul 23 |
4.63000 +0.01 |
4.64 | 4.60 | 4.62 | 115,433,768 |
| 25 Jul 23 |
4.62000 +0.05 |
4.63 | 4.58 | 4.59 | 192,450,752 |
| 24 Jul 23 |
4.57000 -0.01 |
4.59 | 4.54 | 4.57 | 115,890,584 |
| 21 Jul 23 |
4.58000 +0.00 |
4.59 | 4.56 | 4.57 | 130,322,632 |
| 20 Jul 23 |
4.58000 +0.02 |
4.60 | 4.56 | 4.57 | 144,410,544 |
| 19 Jul 23 |
4.56000 +0.02 |
4.57 | 4.52 | 4.53 | 145,154,688 |
| 18 Jul 23 |
4.54000 -0.03 |
4.58 | 4.52 | 4.57 | 210,410,272 |
| 17 Jul 23 |
4.57000 -0.30 |
4.61 | 4.55 | 4.60 | 287,292,576 |
| 14 Jul 23 |
4.87000 +0.00 |
4.90 | 4.84 | 4.88 | 305,679,936 |
| 13 Jul 23 |
4.87000 +0.06 |
4.89 | 4.82 | 4.82 | 258,113,344 |
| 12 Jul 23 |
4.81000 -0.02 |
4.86 | 4.80 | 4.83 | 186,267,312 |
| 11 Jul 23 |
4.83000 +0.06 |
4.84 | 4.78 | 4.79 | 181,036,144 |
| 10 Jul 23 |
4.77000 +0.01 |
4.79 | 4.75 | 4.77 | 125,939,344 |
| 07 Jul 23 |
4.76000 -0.01 |
4.81 | 4.75 | 4.76 | 220,464,336 |
| 06 Jul 23 |
4.77000 -0.05 |
4.83 | 4.76 | 4.80 | 240,267,824 |
| 05 Jul 23 |
4.82000 -0.01 |
4.85 | 4.79 | 4.83 | 165,050,816 |
| 04 Jul 23 |
4.83000 -0.05 |
4.88 | 4.82 | 4.87 | 223,608,128 |
| 03 Jul 23 |
4.88000 +0.06 |
4.89 | 4.80 | 4.84 | 288,517,248 |
| 30 Jun 23 |
4.82000 +0.04 |
4.84 | 4.79 | 4.79 | 178,939,392 |
| 29 Jun 23 |
4.78000 -0.04 |
4.82 | 4.78 | 4.81 | 176,864,704 |
| 28 Jun 23 |
4.82000 +0.01 |
4.84 | 4.78 | 4.80 | 191,402,624 |
| 27 Jun 23 |
4.81000 +0.04 |
4.82 | 4.73 | 4.77 | 212,921,440 |
| 26 Jun 23 |
4.77000 -0.08 |
4.86 | 4.75 | 4.85 | 298,983,808 |
| 21 Jun 23 |
4.85000 +0.02 |
4.93 | 4.81 | 4.82 | 273,608,768 |
| 20 Jun 23 |
4.83000 +0.00 |
4.87 | 4.80 | 4.83 | 175,480,256 |
| 19 Jun 23 |
4.83000 -0.05 |
4.89 | 4.81 | 4.88 | 229,411,520 |
| 16 Jun 23 |
4.88000 -0.03 |
4.92 | 4.88 | 4.91 | 217,723,840 |
| 15 Jun 23 |
4.91000 +0.04 |
4.96 | 4.87 | 4.90 | 225,251,920 |
| 14 Jun 23 |
4.87000 -0.13 |
5.02 | 4.86 | 4.99 | 350,457,728 |
| 13 Jun 23 |
5.00000 +0.03 |
5.01 | 4.95 | 4.96 | 162,239,376 |
| 12 Jun 23 |
4.97000 -0.10 |
5.09 | 4.95 | 5.08 | 270,665,632 |
| 09 Jun 23 |
5.07000 -0.02 |
5.12 | 5.06 | 5.08 | 211,425,552 |
| 08 Jun 23 |
5.09000 +0.08 |
5.10 | 4.98 | 5.01 | 241,381,680 |
| 07 Jun 23 |
5.01000 +0.05 |
5.05 | 4.97 | 4.97 | 219,296,448 |
| 06 Jun 23 |
4.96000 +0.00 |
5.05 | 4.94 | 4.96 | 250,176,496 |
| 05 Jun 23 |
4.96000 +0.08 |
4.98 | 4.86 | 4.88 | 196,182,032 |
| 02 Jun 23 |
4.88000 +0.02 |
4.90 | 4.84 | 4.86 | 159,486,848 |
| 01 Jun 23 |
4.86000 +0.03 |
4.92 | 4.80 | 4.82 | 270,866,016 |
| 31 May 23 |
4.83000 +0.01 |
4.87 | 4.78 | 4.81 | 251,354,160 |
| 30 May 23 |
4.82000 -0.03 |
4.88 | 4.79 | 4.84 | 268,917,536 |
| 29 May 23 |
4.85000 +0.05 |
4.88 | 4.80 | 4.81 | 298,055,936 |
| 26 May 23 |
4.80000 +0.06 |
4.84 | 4.72 | 4.74 | 234,693,088 |
| 25 May 23 |
4.74000 -0.02 |
4.77 | 4.70 | 4.73 | 346,134,720 |
| 24 May 23 |
4.76000 -0.17 |
4.96 | 4.75 | 4.95 | 522,754,144 |
| 23 May 23 |
4.93000 -0.14 |
5.11 | 4.91 | 5.06 | 441,180,000 |
| 22 May 23 |
5.07000 +0.03 |
5.15 | 5.02 | 5.04 | 257,869,568 |
| 19 May 23 |
5.04000 -0.08 |
5.14 | 5.04 | 5.11 | 308,225,024 |
| 18 May 23 |
5.12000 +0.13 |
5.18 | 4.99 | 5.00 | 440,289,312 |
| 17 May 23 |
4.99000 -0.02 |
5.04 | 4.93 | 4.99 | 261,539,552 |
| 16 May 23 |
5.01000 -0.03 |
5.14 | 4.98 | 5.04 | 323,857,888 |
| 15 May 23 |
5.04000 +0.06 |
5.06 | 4.85 | 4.99 | 512,125,152 |
| 12 May 23 |
4.98000 -0.02 |
5.05 | 4.95 | 4.99 | 365,183,936 |
| 11 May 23 |
5.00000 -0.03 |
5.11 | 4.99 | 5.03 | 403,736,256 |
| 10 May 23 |
5.03000 -0.24 |
5.26 | 4.99 | 5.22 | 751,635,456 |
| 09 May 23 |
5.27000 -0.03 |
5.47 | 5.22 | 5.37 | 933,498,624 |
| 08 May 23 |
5.30000 +0.31 |
5.36 | 5.01 | 5.02 | 1,048,861,312 |
| 05 May 23 |
4.99000 +0.04 |
5.10 | 4.94 | 4.94 | 682,881,024 |
| 04 May 23 |
4.95000 +0.23 |
4.96 | 4.68 | 4.70 | 728,970,816 |
| 28 Apr 23 |
4.72000 -0.03 |
4.78 | 4.70 | 4.74 | 250,324,400 |
| 27 Apr 23 |
4.75000 +0.00 |
4.75 | 4.70 | 4.74 | 265,707,968 |
| 26 Apr 23 |
4.75000 +0.00 |
4.78 | 4.65 | 4.74 | 400,961,120 |
| 25 Apr 23 |
4.75000 +0.03 |
4.78 | 4.71 | 4.71 | 391,567,488 |
| 24 Apr 23 |
4.72000 +0.02 |
4.75 | 4.68 | 4.70 | 306,206,816 |
| 21 Apr 23 |
4.70000 -0.04 |
4.79 | 4.69 | 4.74 | 315,854,016 |
| 20 Apr 23 |
4.74000 -0.02 |
4.79 | 4.68 | 4.76 | 318,001,344 |
| 19 Apr 23 |
4.76000 -0.01 |
4.80 | 4.75 | 4.77 | 269,921,376 |
| 18 Apr 23 |
4.77000 +0.04 |
4.81 | 4.72 | 4.73 | 395,257,440 |
| 17 Apr 23 |
4.73000 +0.10 |
4.74 | 4.62 | 4.63 | 355,629,184 |
| 14 Apr 23 |
4.63000 +0.00 |
4.65 | 4.61 | 4.65 | 151,496,096 |
| 13 Apr 23 |
4.63000 +0.02 |
4.65 | 4.58 | 4.60 | 218,734,272 |
| 12 Apr 23 |
4.61000 +0.06 |
4.64 | 4.55 | 4.56 | 319,851,808 |
| 11 Apr 23 |
4.55000 +0.00 |
4.57 | 4.53 | 4.55 | 185,217,648 |
| 10 Apr 23 |
4.55000 +0.02 |
4.56 | 4.50 | 4.53 | 240,344,912 |
| 07 Apr 23 |
4.53000 +0.00 |
4.54 | 4.51 | 4.52 | 124,734,768 |
| 06 Apr 23 |
4.53000 +0.01 |
4.54 | 4.49 | 4.51 | 195,821,600 |
| 04 Apr 23 |
4.52000 +0.07 |
4.52 | 4.44 | 4.45 | 306,159,136 |
| 03 Apr 23 |
4.45000 -0.01 |
4.47 | 4.44 | 4.46 | 200,518,608 |
| 31 Mar 23 |
4.46000 -0.06 |
4.52 | 4.45 | 4.52 | 234,562,480 |
| 30 Mar 23 |
4.52000 +0.01 |
4.55 | 4.48 | 4.51 | 181,026,624 |
| 29 Mar 23 |
4.51000 +0.02 |
4.53 | 4.46 | 4.50 | 215,332,448 |
| 28 Mar 23 |
4.49000 +0.03 |
4.50 | 4.44 | 4.47 | 171,859,072 |
| 27 Mar 23 |
4.46000 -0.02 |
4.48 | 4.41 | 4.47 | 212,695,936 |
| 24 Mar 23 |
4.48000 -0.04 |
4.51 | 4.47 | 4.51 | 161,952,880 |
| 23 Mar 23 |
4.52000 +0.00 |
4.53 | 4.48 | 4.51 | 189,847,344 |
| 22 Mar 23 |
4.52000 +0.07 |
4.52 | 4.45 | 4.46 | 221,808,784 |
| 21 Mar 23 |
4.45000 -0.06 |
4.55 | 4.44 | 4.52 | 273,510,240 |
| 20 Mar 23 |
4.51000 -0.01 |
4.60 | 4.50 | 4.52 | 338,644,608 |
| 17 Mar 23 |
4.52000 +0.00 |
4.58 | 4.49 | 4.53 | 342,858,048 |
| 16 Mar 23 |
4.52000 +0.06 |
4.57 | 4.44 | 4.45 | 587,394,752 |
| 15 Mar 23 |
4.46000 +0.05 |
4.47 | 4.41 | 4.43 | 289,683,072 |
| 14 Mar 23 |
4.41000 +0.01 |
4.44 | 4.38 | 4.39 | 254,264,480 |
| 13 Mar 23 |
4.40000 +0.06 |
4.41 | 4.33 | 4.34 | 249,191,232 |
| 10 Mar 23 |
4.34000 -0.04 |
4.38 | 4.34 | 4.36 | 222,125,440 |
| 09 Mar 23 |
4.38000 -0.02 |
4.44 | 4.38 | 4.40 | 241,087,856 |
| 08 Mar 23 |
4.40000 +0.01 |
4.41 | 4.35 | 4.37 | 251,397,712 |
| 07 Mar 23 |
4.39000 +0.04 |
4.48 | 4.34 | 4.35 | 677,093,376 |
| 06 Mar 23 |
4.35000 -0.01 |
4.38 | 4.34 | 4.37 | 321,861,184 |
| 03 Mar 23 |
4.36000 +0.04 |
4.37 | 4.32 | 4.32 | 322,251,136 |
| 02 Mar 23 |
4.32000 +0.02 |
4.32 | 4.29 | 4.30 | 220,929,424 |
| 01 Mar 23 |
4.30000 +0.00 |
4.31 | 4.29 | 4.30 | 257,556,672 |
| 28 Feb 23 |
4.30000 +0.01 |
4.30 | 4.28 | 4.29 | 158,050,128 |
| 27 Feb 23 |
4.29000 +0.00 |
4.30 | 4.28 | 4.29 | 120,180,176 |
| 24 Feb 23 |
4.29000 -0.01 |
4.31 | 4.29 | 4.31 | 139,118,256 |
| 23 Feb 23 |
4.30000 +0.00 |
4.32 | 4.30 | 4.31 | 121,562,808 |
| 22 Feb 23 |
4.30000 -0.02 |
4.32 | 4.30 | 4.32 | 93,751,992 |
| 21 Feb 23 |
4.32000 +0.01 |
4.32 | 4.30 | 4.30 | 167,893,040 |
| 20 Feb 23 |
4.31000 +0.03 |
4.31 | 4.28 | 4.29 | 233,984,400 |
| 17 Feb 23 |
4.28000 +0.00 |
4.30 | 4.28 | 4.28 | 178,639,520 |
| 16 Feb 23 |
4.28000 -0.01 |
4.30 | 4.28 | 4.29 | 189,424,704 |
| 15 Feb 23 |
4.29000 -0.01 |
4.31 | 4.28 | 4.30 | 204,044,624 |
| 14 Feb 23 |
4.30000 +0.01 |
4.31 | 4.29 | 4.30 | 106,455,760 |
| 13 Feb 23 |
4.29000 -0.02 |
4.31 | 4.29 | 4.30 | 190,254,032 |
| 10 Feb 23 |
4.31000 +0.01 |
4.31 | 4.29 | 4.31 | 120,237,616 |
| 09 Feb 23 |
4.30000 +0.00 |
4.31 | 4.29 | 4.29 | 130,765,912 |
| 08 Feb 23 |
4.30000 +0.01 |
4.31 | 4.29 | 4.30 | 129,492,832 |
| 07 Feb 23 |
4.29000 +0.00 |
4.31 | 4.28 | 4.29 | 158,352,144 |
| 06 Feb 23 |
4.29000 -0.01 |
4.30 | 4.28 | 4.30 | 216,213,744 |
| 03 Feb 23 |
4.30000 +0.00 |
4.31 | 4.29 | 4.30 | 197,419,104 |
| 02 Feb 23 |
4.30000 -0.01 |
4.32 | 4.30 | 4.32 | 202,073,632 |
| 01 Feb 23 |
4.31000 -0.01 |
4.33 | 4.30 | 4.32 | 172,925,264 |
| 31 Jan 23 |
4.32000 +0.00 |
4.33 | 4.31 | 4.32 | 168,763,520 |
| 30 Jan 23 |
4.32000 -0.01 |
4.35 | 4.31 | 4.34 | 245,108,384 |
| 20 Jan 23 |
4.33000 +0.00 |
4.34 | 4.32 | 4.33 | 142,323,360 |
| 19 Jan 23 |
4.33000 -0.01 |
4.34 | 4.31 | 4.33 | 131,115,400 |
| 18 Jan 23 |
4.34000 +0.01 |
4.35 | 4.33 | 4.33 | 129,040,224 |
| 17 Jan 23 |
4.33000 -0.01 |
4.35 | 4.31 | 4.34 | 134,839,648 |
| 16 Jan 23 |
4.34000 +0.00 |
4.36 | 4.33 | 4.34 | 223,950,048 |
| 13 Jan 23 |
4.34000 +0.04 |
4.34 | 4.30 | 4.30 | 131,055,640 |
| 12 Jan 23 |
4.30000 -0.01 |
4.32 | 4.29 | 4.31 | 109,553,064 |
| 11 Jan 23 |
4.31000 +0.01 |
4.32 | 4.29 | 4.30 | 134,949,632 |
| 10 Jan 23 |
4.30000 -0.03 |
4.34 | 4.30 | 4.34 | 175,125,872 |
| 09 Jan 23 |
4.33000 -0.01 |
4.36 | 4.33 | 4.35 | 166,679,168 |
| 06 Jan 23 |
4.34000 +0.01 |
4.35 | 4.31 | 4.33 | 168,713,808 |
| 05 Jan 23 |
4.33000 -0.03 |
4.38 | 4.33 | 4.36 | 201,779,776 |
| 04 Jan 23 |
4.36000 +0.05 |
4.36 | 4.31 | 4.32 | 235,147,728 |
| 03 Jan 23 |
4.31000 -0.03 |
4.34 | 4.30 | 4.34 | 242,880,976 |
| 30 Dec 22 |
4.34000 +0.04 |
4.35 | 4.30 | 4.31 | 298,338,656 |
| 29 Dec 22 |
4.30000 -0.02 |
4.32 | 4.26 | 4.31 | 188,566,560 |
| 28 Dec 22 |
4.32000 +0.02 |
4.33 | 4.29 | 4.30 | 175,591,552 |
| 27 Dec 22 |
4.30000 +0.04 |
4.31 | 4.26 | 4.27 | 184,963,328 |
| 26 Dec 22 |
4.26000 +0.01 |
4.28 | 4.24 | 4.26 | 147,070,128 |
| 23 Dec 22 |
4.25000 -0.02 |
4.27 | 4.25 | 4.27 | 90,459,784 |
| 22 Dec 22 |
4.27000 +0.02 |
4.28 | 4.25 | 4.26 | 129,688,872 |
| 21 Dec 22 |
4.25000 +0.02 |
4.26 | 4.23 | 4.23 | 118,893,040 |
| 20 Dec 22 |
4.23000 -0.03 |
4.27 | 4.23 | 4.25 | 176,970,736 |
| 19 Dec 22 |
4.26000 -0.03 |
4.31 | 4.25 | 4.28 | 164,783,728 |
| 16 Dec 22 |
4.29000 +0.03 |
4.29 | 4.24 | 4.26 | 198,217,168 |
| 15 Dec 22 |
4.26000 -0.03 |
4.29 | 4.25 | 4.28 | 179,303,936 |
| 14 Dec 22 |
4.29000 -0.01 |
4.31 | 4.27 | 4.30 | 197,505,344 |
| 13 Dec 22 |
4.30000 +0.03 |
4.31 | 4.27 | 4.28 | 164,073,584 |
| 12 Dec 22 |
4.27000 -0.03 |
4.30 | 4.27 | 4.30 | 196,708,128 |
| 09 Dec 22 |
4.30000 +0.00 |
4.32 | 4.29 | 4.30 | 256,490,368 |
| 08 Dec 22 |
4.30000 +0.01 |
4.31 | 4.28 | 4.29 | 196,600,640 |
| 07 Dec 22 |
4.29000 -0.02 |
4.32 | 4.28 | 4.31 | 222,335,760 |
| 06 Dec 22 |
4.31000 +0.01 |
4.32 | 4.29 | 4.30 | 259,751,552 |
| 05 Dec 22 |
4.30000 +0.06 |
4.32 | 4.25 | 4.26 | 349,731,680 |
| 02 Dec 22 |
4.24000 -0.01 |
4.26 | 4.23 | 4.25 | 199,898,128 |
| 01 Dec 22 |
4.25000 -0.05 |
4.33 | 4.24 | 4.32 | 352,708,384 |
| 30 Nov 22 |
4.30000 -0.02 |
4.33 | 4.28 | 4.30 | 312,182,304 |
| 29 Nov 22 |
4.32000 +0.08 |
4.34 | 4.24 | 4.25 | 411,695,648 |
| 28 Nov 22 |
4.24000 -0.08 |
4.30 | 4.22 | 4.29 | 292,727,136 |
| 25 Nov 22 |
4.32000 +0.07 |
4.33 | 4.25 | 4.25 | 369,825,408 |
| 24 Nov 22 |
4.25000 -0.01 |
4.28 | 4.24 | 4.27 | 141,365,392 |
| 23 Nov 22 |
4.26000 +0.03 |
4.29 | 4.22 | 4.23 | 321,090,656 |
| 22 Nov 22 |
4.23000 +0.05 |
4.25 | 4.17 | 4.18 | 270,255,328 |
| 21 Nov 22 |
4.18000 +0.01 |
4.19 | 4.15 | 4.17 | 180,523,200 |
| 18 Nov 22 |
4.17000 +0.00 |
4.19 | 4.16 | 4.17 | 178,548,144 |
| 17 Nov 22 |
4.17000 +0.01 |
4.17 | 4.14 | 4.16 | 168,171,664 |
| 16 Nov 22 |
4.16000 -0.01 |
4.18 | 4.16 | 4.17 | 113,277,032 |
| 15 Nov 22 |
4.17000 +0.02 |
4.18 | 4.15 | 4.16 | 156,414,016 |
| 14 Nov 22 |
4.15000 +0.00 |
4.19 | 4.15 | 4.16 | 270,815,072 |
| 11 Nov 22 |
4.15000 +0.04 |
4.16 | 4.11 | 4.12 | 276,835,296 |
| 10 Nov 22 |
4.11000 +0.01 |
4.11 | 4.08 | 4.09 | 142,397,456 |
| 09 Nov 22 |
4.10000 +0.01 |
4.11 | 4.08 | 4.09 | 136,875,264 |
| 08 Nov 22 |
4.09000 +0.01 |
4.09 | 4.07 | 4.08 | 126,671,008 |
| 07 Nov 22 |
4.08000 -0.01 |
4.09 | 4.06 | 4.09 | 242,076,336 |
| 04 Nov 22 |
4.09000 +0.03 |
4.12 | 4.05 | 4.05 | 338,099,360 |
| 03 Nov 22 |
4.06000 -0.01 |
4.06 | 4.04 | 4.05 | 156,467,232 |
| 02 Nov 22 |
4.07000 -0.01 |
4.07 | 4.01 | 4.05 | 345,062,688 |
| 01 Nov 22 |
4.08000 -0.07 |
4.16 | 4.01 | 4.15 | 642,844,800 |
| 31 Oct 22 |
4.15000 -0.10 |
4.26 | 4.14 | 4.25 | 313,680,864 |
| 28 Oct 22 |
4.25000 +0.00 |
4.27 | 4.24 | 4.26 | 232,238,624 |
| 27 Oct 22 |
4.25000 -0.03 |
4.29 | 4.24 | 4.28 | 261,456,960 |
| 26 Oct 22 |
4.28000 -0.06 |
4.35 | 4.28 | 4.34 | 430,515,136 |
| 25 Oct 22 |
4.34000 -0.02 |
4.36 | 4.34 | 4.35 | 205,983,440 |
| 24 Oct 22 |
4.36000 +0.01 |
4.36 | 4.33 | 4.35 | 398,276,416 |
| 21 Oct 22 |
4.35000 +0.00 |
4.36 | 4.34 | 4.35 | 184,623,952 |
| 20 Oct 22 |
4.35000 +0.01 |
4.36 | 4.34 | 4.35 | 171,289,792 |
| 19 Oct 22 |
4.34000 -0.01 |
4.36 | 4.34 | 4.34 | 167,922,592 |
| 18 Oct 22 |
4.35000 +0.00 |
4.36 | 4.34 | 4.36 | 153,338,176 |
| 17 Oct 22 |
4.35000 +0.01 |
4.38 | 4.33 | 4.34 | 256,254,528 |
| 14 Oct 22 |
4.34000 -0.01 |
4.36 | 4.33 | 4.35 | 262,969,296 |
| 13 Oct 22 |
4.35000 -0.05 |
4.39 | 4.34 | 4.39 | 270,034,848 |
| 12 Oct 22 |
4.40000 +0.03 |
4.40 | 4.36 | 4.37 | 259,239,184 |
| 11 Oct 22 |
4.37000 +0.01 |
4.38 | 4.34 | 4.36 | 207,120,640 |
| 10 Oct 22 |
4.36000 +0.01 |
4.38 | 4.33 | 4.35 | 317,778,144 |
| 30 Sep 22 |
4.35000 +0.02 |
4.36 | 4.33 | 4.34 | 157,862,848 |
| 29 Sep 22 |
4.33000 -0.02 |
4.36 | 4.33 | 4.36 | 175,882,528 |
| 28 Sep 22 |
4.35000 +0.01 |
4.36 | 4.33 | 4.34 | 180,577,280 |
| 27 Sep 22 |
4.34000 -0.01 |
4.36 | 4.33 | 4.35 | 190,035,824 |
| 26 Sep 22 |
4.35000 -0.05 |
4.40 | 4.35 | 4.39 | 262,698,304 |
| 23 Sep 22 |
4.40000 +0.01 |
4.41 | 4.37 | 4.38 | 281,224,160 |
| 22 Sep 22 |
4.39000 +0.02 |
4.40 | 4.35 | 4.36 | 285,730,496 |
| 21 Sep 22 |
4.37000 +0.00 |
4.39 | 4.35 | 4.37 | 157,848,352 |
| 20 Sep 22 |
4.37000 -0.01 |
4.39 | 4.36 | 4.39 | 148,524,944 |
| 19 Sep 22 |
4.38000 +0.02 |
4.39 | 4.36 | 4.37 | 216,720,704 |
| 16 Sep 22 |
4.36000 -0.03 |
4.40 | 4.36 | 4.39 | 242,717,136 |
| 15 Sep 22 |
4.39000 +0.03 |
4.40 | 4.36 | 4.37 | 299,407,008 |
| 14 Sep 22 |
4.36000 -0.02 |
4.38 | 4.36 | 4.36 | 119,521,544 |
| 13 Sep 22 |
4.38000 +0.02 |
4.39 | 4.36 | 4.37 | 207,622,848 |
| 09 Sep 22 |
4.36000 +0.01 |
4.38 | 4.35 | 4.36 | 162,795,024 |
| 08 Sep 22 |
4.35000 +0.00 |
4.36 | 4.34 | 4.36 | 108,674,240 |
| 07 Sep 22 |
4.35000 -0.01 |
4.36 | 4.34 | 4.36 | 118,912,920 |
| 06 Sep 22 |
4.36000 +0.00 |
4.38 | 4.34 | 4.36 | 184,580,224 |
| 05 Sep 22 |
4.36000 +0.01 |
4.36 | 4.33 | 4.35 | 125,909,120 |
| 02 Sep 22 |
4.35000 -0.01 |
4.37 | 4.34 | 4.35 | 129,784,656 |
| 01 Sep 22 |
4.36000 -0.02 |
4.37 | 4.35 | 4.36 | 105,691,816 |
| 31 Aug 22 |
4.38000 +0.02 |
4.38 | 4.34 | 4.35 | 259,239,216 |
| 30 Aug 22 |
4.36000 +0.03 |
4.36 | 4.33 | 4.34 | 134,022,528 |
| 29 Aug 22 |
4.33000 -0.02 |
4.35 | 4.32 | 4.34 | 102,906,352 |
| 26 Aug 22 |
4.35000 +0.01 |
4.35 | 4.33 | 4.34 | 98,104,576 |
| 25 Aug 22 |
4.34000 +0.02 |
4.34 | 4.32 | 4.33 | 116,466,912 |
| 24 Aug 22 |
4.32000 +0.00 |
4.34 | 4.32 | 4.33 | 110,218,504 |
| 23 Aug 22 |
4.32000 -0.01 |
4.34 | 4.32 | 4.33 | 106,212,816 |
| 22 Aug 22 |
4.33000 +0.00 |
4.35 | 4.32 | 4.33 | 102,298,344 |
| 19 Aug 22 |
4.33000 +0.01 |
4.35 | 4.32 | 4.33 | 106,555,720 |
| 18 Aug 22 |
4.32000 -0.02 |
4.34 | 4.32 | 4.34 | 107,977,056 |
| 17 Aug 22 |
4.34000 +0.01 |
4.35 | 4.32 | 4.34 | 173,707,760 |
| 16 Aug 22 |
4.33000 -0.01 |
4.35 | 4.33 | 4.34 | 129,259,536 |
| 15 Aug 22 |
4.34000 -0.02 |
4.36 | 4.33 | 4.35 | 119,388,944 |
| 12 Aug 22 |
4.36000 +0.00 |
4.37 | 4.34 | 4.36 | 112,627,136 |
| 11 Aug 22 |
4.36000 +0.03 |
4.37 | 4.33 | 4.34 | 152,653,312 |
| 10 Aug 22 |
4.33000 -0.01 |
4.35 | 4.32 | 4.34 | 90,758,528 |
| 09 Aug 22 |
4.34000 -0.01 |
4.37 | 4.34 | 4.35 | 82,021,224 |
| 08 Aug 22 |
4.35000 -0.04 |
4.39 | 4.34 | 4.39 | 129,470,944 |
| 05 Aug 22 |
4.39000 +0.02 |
4.40 | 4.36 | 4.38 | 122,691,520 |
| 04 Aug 22 |
4.37000 +0.05 |
4.38 | 4.32 | 4.34 | 185,863,248 |
| 03 Aug 22 |
4.32000 -0.03 |
4.36 | 4.32 | 4.34 | 141,581,456 |
| 02 Aug 22 |
4.35000 -0.02 |
4.37 | 4.33 | 4.36 | 180,306,672 |
| 01 Aug 22 |
4.37000 -0.01 |
4.40 | 4.36 | 4.37 | 133,647,432 |
| 29 Jul 22 |
4.38000 -0.01 |
4.42 | 4.37 | 4.40 | 143,301,776 |
| 28 Jul 22 |
4.39000 +0.00 |
4.42 | 4.39 | 4.39 | 119,858,368 |
| 27 Jul 22 |
4.39000 -0.03 |
4.43 | 4.39 | 4.42 | 125,974,064 |
| 26 Jul 22 |
4.42000 -0.02 |
4.45 | 4.42 | 4.44 | 138,224,608 |
| 25 Jul 22 |
4.44000 +0.03 |
4.44 | 4.40 | 4.41 | 131,520,368 |
| 22 Jul 22 |
4.41000 +0.02 |
4.43 | 4.39 | 4.39 | 143,873,728 |
| 21 Jul 22 |
4.39000 -0.05 |
4.45 | 4.39 | 4.45 | 148,655,040 |
| 20 Jul 22 |
4.44000 +0.05 |
4.45 | 4.39 | 4.40 | 162,958,032 |
| 19 Jul 22 |
4.39000 +0.02 |
4.41 | 4.35 | 4.36 | 174,735,872 |
| 18 Jul 22 |
4.37000 +0.04 |
4.37 | 4.34 | 4.34 | 177,053,968 |
| 15 Jul 22 |
4.33000 -0.04 |
4.38 | 4.33 | 4.36 | 218,886,256 |
| 14 Jul 22 |
4.37000 -0.05 |
4.42 | 4.32 | 4.42 | 343,023,328 |
| 13 Jul 22 |
4.42000 -0.09 |
4.51 | 4.41 | 4.51 | 339,361,216 |
| 12 Jul 22 |
4.51000 -0.28 |
4.53 | 4.50 | 4.52 | 313,447,840 |
| 11 Jul 22 |
4.79000 +0.02 |
4.80 | 4.75 | 4.77 | 331,908,896 |
| 08 Jul 22 |
4.77000 +0.01 |
4.78 | 4.74 | 4.77 | 162,028,880 |
| 07 Jul 22 |
4.76000 -0.02 |
4.79 | 4.76 | 4.78 | 161,603,904 |
| 06 Jul 22 |
4.78000 -0.02 |
4.81 | 4.76 | 4.80 | 176,855,104 |
| 05 Jul 22 |
4.80000 +0.03 |
4.81 | 4.77 | 4.78 | 203,672,000 |
| 04 Jul 22 |
4.77000 +0.00 |
4.79 | 4.75 | 4.77 | 130,612,064 |
| 01 Jul 22 |
4.77000 +0.00 |
4.78 | 4.74 | 4.77 | 134,935,824 |
| 30 Jun 22 |
4.77000 +0.00 |
4.78 | 4.74 | 4.76 | 178,325,536 |
| 29 Jun 22 |
4.77000 +0.04 |
4.77 | 4.72 | 4.73 | 215,549,056 |
| 28 Jun 22 |
4.73000 +0.02 |
4.74 | 4.69 | 4.71 | 170,737,104 |
| 27 Jun 22 |
4.71000 -0.03 |
4.75 | 4.70 | 4.74 | 231,519,072 |
| 24 Jun 22 |
4.74000 -0.03 |
4.78 | 4.72 | 4.76 | 183,853,904 |
| 23 Jun 22 |
4.77000 +0.02 |
4.78 | 4.75 | 4.76 | 175,436,208 |
| 22 Jun 22 |
4.75000 -0.01 |
4.79 | 4.74 | 4.75 | 156,720,144 |
| 21 Jun 22 |
4.76000 +0.06 |
4.77 | 4.70 | 4.71 | 209,405,392 |
| 20 Jun 22 |
4.70000 -0.05 |
4.75 | 4.70 | 4.75 | 186,411,520 |
| 17 Jun 22 |
4.75000 +0.05 |
4.75 | 4.69 | 4.70 | 181,063,824 |
| 16 Jun 22 |
4.70000 -0.03 |
4.74 | 4.69 | 4.73 | 210,148,832 |
| 15 Jun 22 |
4.73000 +0.01 |
4.77 | 4.70 | 4.72 | 298,135,904 |
| 14 Jun 22 |
4.72000 +0.05 |
4.73 | 4.65 | 4.66 | 227,148,848 |
| 13 Jun 22 |
4.67000 -0.02 |
4.69 | 4.63 | 4.68 | 228,241,120 |
| 10 Jun 22 |
4.69000 +0.03 |
4.69 | 4.65 | 4.66 | 264,709,040 |
| 09 Jun 22 |
4.66000 +0.02 |
4.67 | 4.62 | 4.63 | 219,361,968 |
| 08 Jun 22 |
4.64000 +0.03 |
4.64 | 4.61 | 4.62 | 173,630,224 |
| 07 Jun 22 |
4.61000 +0.01 |
4.63 | 4.59 | 4.60 | 187,312,016 |
| 06 Jun 22 |
4.60000 -0.03 |
4.64 | 4.58 | 4.63 | 295,433,440 |
| 02 Jun 22 |
4.63000 -0.02 |
4.65 | 4.62 | 4.64 | 152,163,808 |
| 01 Jun 22 |
4.65000 -0.01 |
4.67 | 4.63 | 4.65 | 140,067,664 |
| 31 May 22 |
4.66000 +0.01 |
4.68 | 4.63 | 4.64 | 251,365,744 |
| 30 May 22 |
4.65000 -0.02 |
4.69 | 4.64 | 4.67 | 158,827,424 |
| 27 May 22 |
4.67000 +0.02 |
4.67 | 4.64 | 4.66 | 124,999,760 |
| 26 May 22 |
4.65000 -0.01 |
4.67 | 4.63 | 4.66 | 191,767,088 |
| 25 May 22 |
4.66000 -0.01 |
4.68 | 4.65 | 4.67 | 152,315,648 |
| 24 May 22 |
4.67000 +0.05 |
4.68 | 4.62 | 4.63 | 243,774,864 |
| 23 May 22 |
4.62000 -0.01 |
4.64 | 4.62 | 4.62 | 173,224,352 |
| 20 May 22 |
4.63000 +0.02 |
4.63 | 4.59 | 4.62 | 240,691,632 |
| 19 May 22 |
4.61000 -0.01 |
4.62 | 4.59 | 4.61 | 169,155,632 |
| 18 May 22 |
4.62000 -0.04 |
4.67 | 4.61 | 4.66 | 226,008,432 |
| 17 May 22 |
4.66000 -0.02 |
4.69 | 4.65 | 4.69 | 216,889,040 |
| 16 May 22 |
4.68000 -0.02 |
4.70 | 4.65 | 4.70 | 166,826,320 |
| 13 May 22 |
4.70000 +0.05 |
4.70 | 4.65 | 4.66 | 175,411,200 |
| 12 May 22 |
4.65000 -0.01 |
4.67 | 4.64 | 4.66 | 144,694,432 |
| 11 May 22 |
4.66000 -0.07 |
4.74 | 4.66 | 4.73 | 353,406,080 |
| 10 May 22 |
4.73000 -0.03 |
4.77 | 4.72 | 4.75 | 194,205,712 |
| 09 May 22 |
4.76000 +0.02 |
4.77 | 4.71 | 4.73 | 161,351,632 |
| 06 May 22 |
4.74000 -0.01 |
4.77 | 4.71 | 4.74 | 169,044,736 |
| 05 May 22 |
4.75000 -0.03 |
4.80 | 4.72 | 4.78 | 240,204,832 |
| 29 Apr 22 |
4.78000 +0.01 |
4.80 | 4.72 | 4.76 | 263,941,664 |
| 28 Apr 22 |
4.77000 +0.06 |
4.77 | 4.70 | 4.71 | 295,997,056 |
| 27 Apr 22 |
4.71000 -0.10 |
4.83 | 4.68 | 4.80 | 383,545,152 |
| 26 Apr 22 |
4.81000 +0.06 |
4.83 | 4.73 | 4.75 | 363,670,880 |
| 25 Apr 22 |
4.75000 -0.09 |
4.86 | 4.75 | 4.82 | 471,782,624 |
| 22 Apr 22 |
4.84000 +0.06 |
4.85 | 4.76 | 4.76 | 390,437,792 |
| 21 Apr 22 |
4.78000 +0.04 |
4.81 | 4.73 | 4.74 | 329,791,136 |
| 20 Apr 22 |
4.74000 +0.01 |
4.76 | 4.71 | 4.72 | 145,331,904 |
| 19 Apr 22 |
4.73000 +0.01 |
4.74 | 4.69 | 4.72 | 158,209,360 |
| 18 Apr 22 |
4.72000 -0.04 |
4.78 | 4.71 | 4.75 | 182,965,840 |
| 15 Apr 22 |
4.76000 -0.01 |
4.80 | 4.76 | 4.76 | 193,487,776 |
| 14 Apr 22 |
4.77000 -0.02 |
4.81 | 4.76 | 4.80 | 148,414,496 |
| 13 Apr 22 |
4.79000 +0.01 |
4.82 | 4.77 | 4.78 | 197,122,368 |
| 12 Apr 22 |
4.78000 +0.00 |
4.81 | 4.73 | 4.78 | 276,116,768 |
| 11 Apr 22 |
4.78000 -0.03 |
4.82 | 4.76 | 4.80 | 272,641,440 |
| 08 Apr 22 |
4.81000 -0.01 |
4.83 | 4.77 | 4.82 | 250,173,248 |
| 07 Apr 22 |
4.82000 -0.01 |
4.85 | 4.78 | 4.82 | 304,543,328 |
| 06 Apr 22 |
4.83000 +0.04 |
4.85 | 4.77 | 4.78 | 349,300,704 |
| 01 Apr 22 |
4.79000 +0.02 |
4.81 | 4.74 | 4.75 | 264,825,056 |
| 31 Mar 22 |
4.77000 +0.06 |
4.78 | 4.68 | 4.70 | 287,690,880 |
| 30 Mar 22 |
4.71000 -0.01 |
4.73 | 4.66 | 4.72 | 233,053,024 |
| 29 Mar 22 |
4.72000 +0.03 |
4.73 | 4.67 | 4.69 | 193,958,080 |
| 28 Mar 22 |
4.69000 +0.07 |
4.70 | 4.60 | 4.62 | 287,047,616 |
| 25 Mar 22 |
4.62000 +0.04 |
4.64 | 4.58 | 4.58 | 227,781,536 |
| 24 Mar 22 |
4.58000 +0.01 |
4.60 | 4.54 | 4.55 | 150,559,056 |
| 23 Mar 22 |
4.57000 -0.02 |
4.59 | 4.55 | 4.58 | 206,859,008 |
| 22 Mar 22 |
4.59000 +0.05 |
4.60 | 4.53 | 4.54 | 219,305,456 |
| 21 Mar 22 |
4.54000 -0.01 |
4.57 | 4.53 | 4.56 | 206,941,760 |
| 18 Mar 22 |
4.55000 +0.03 |
4.60 | 4.51 | 4.52 | 362,779,744 |
| 17 Mar 22 |
4.52000 -0.03 |
4.57 | 4.51 | 4.57 | 309,820,960 |
| 16 Mar 22 |
4.55000 +0.01 |
4.57 | 4.47 | 4.54 | 421,243,232 |
| 15 Mar 22 |
4.54000 -0.05 |
4.60 | 4.51 | 4.57 | 513,013,280 |
| 14 Mar 22 |
4.59000 -0.02 |
4.64 | 4.56 | 4.58 | 229,087,264 |
| 11 Mar 22 |
4.61000 +0.05 |
4.61 | 4.52 | 4.55 | 270,787,520 |
| 10 Mar 22 |
4.56000 +0.00 |
4.61 | 4.55 | 4.59 | 230,674,384 |
| 09 Mar 22 |
4.56000 -0.06 |
4.64 | 4.50 | 4.61 | 462,058,464 |
| 08 Mar 22 |
4.62000 -0.03 |
4.66 | 4.60 | 4.65 | 281,133,568 |
| 07 Mar 22 |
4.65000 -0.07 |
4.73 | 4.63 | 4.70 | 352,940,960 |
| 04 Mar 22 |
4.72000 -0.02 |
4.73 | 4.67 | 4.73 | 162,498,768 |
| 03 Mar 22 |
4.74000 +0.04 |
4.76 | 4.69 | 4.69 | 227,331,200 |
| 02 Mar 22 |
4.70000 +0.02 |
4.71 | 4.66 | 4.67 | 152,051,440 |
| 01 Mar 22 |
4.68000 +0.02 |
4.70 | 4.65 | 4.67 | 194,254,560 |
| 28 Feb 22 |
4.66000 -0.01 |
4.68 | 4.64 | 4.67 | 194,926,960 |
| 25 Feb 22 |
4.67000 -0.03 |
4.72 | 4.66 | 4.70 | 250,601,824 |
| 24 Feb 22 |
4.70000 -0.07 |
4.77 | 4.69 | 4.75 | 256,626,624 |
| 23 Feb 22 |
4.77000 -0.01 |
4.78 | 4.74 | 4.78 | 235,801,584 |
| 22 Feb 22 |
4.78000 -0.04 |
4.81 | 4.76 | 4.80 | 170,843,760 |
| 21 Feb 22 |
4.82000 +0.01 |
4.82 | 4.77 | 4.80 | 159,403,360 |
| 18 Feb 22 |
4.81000 +0.03 |
4.82 | 4.76 | 4.77 | 159,889,552 |
| 17 Feb 22 |
4.78000 +0.00 |
4.81 | 4.77 | 4.78 | 127,575,080 |
| 16 Feb 22 |
4.78000 +0.02 |
4.81 | 4.75 | 4.77 | 155,456,704 |
| 15 Feb 22 |
4.76000 -0.04 |
4.82 | 4.75 | 4.79 | 195,749,104 |
| 14 Feb 22 |
4.80000 -0.07 |
4.86 | 4.77 | 4.85 | 263,967,440 |
| 11 Feb 22 |
4.87000 +0.01 |
4.89 | 4.83 | 4.84 | 216,813,024 |
| 10 Feb 22 |
4.86000 +0.02 |
4.87 | 4.80 | 4.85 | 252,750,992 |
| 09 Feb 22 |
4.84000 -0.01 |
4.90 | 4.81 | 4.85 | 352,209,536 |
| 08 Feb 22 |
4.85000 +0.11 |
4.87 | 4.73 | 4.74 | 491,972,032 |
| 07 Feb 22 |
4.74000 +0.08 |
4.75 | 4.67 | 4.69 | 257,528,864 |
| 28 Jan 22 |
4.66000 -0.02 |
4.73 | 4.66 | 4.68 | 221,043,872 |
| 27 Jan 22 |
4.68000 -0.01 |
4.71 | 4.66 | 4.68 | 143,695,504 |
| 26 Jan 22 |
4.69000 +0.02 |
4.70 | 4.66 | 4.66 | 118,994,816 |
| 25 Jan 22 |
4.67000 -0.03 |
4.70 | 4.67 | 4.69 | 170,383,664 |
| 24 Jan 22 |
4.70000 +0.00 |
4.72 | 4.68 | 4.70 | 141,887,136 |
| 21 Jan 22 |
4.70000 -0.05 |
4.74 | 4.69 | 4.73 | 173,528,064 |
| 20 Jan 22 |
4.75000 +0.05 |
4.76 | 4.69 | 4.70 | 313,127,456 |
| 19 Jan 22 |
4.70000 +0.01 |
4.71 | 4.66 | 4.67 | 172,913,168 |
| 18 Jan 22 |
4.69000 +0.04 |
4.70 | 4.63 | 4.65 | 216,950,016 |
| 17 Jan 22 |
4.65000 -0.03 |
4.70 | 4.64 | 4.67 | 178,722,656 |
| 14 Jan 22 |
4.68000 -0.05 |
4.74 | 4.67 | 4.74 | 225,197,040 |
| 13 Jan 22 |
4.73000 +0.01 |
4.78 | 4.71 | 4.71 | 179,313,504 |
| 12 Jan 22 |
4.72000 -0.03 |
4.75 | 4.70 | 4.75 | 185,731,520 |
| 11 Jan 22 |
4.75000 +0.00 |
4.77 | 4.73 | 4.73 | 167,026,304 |
| 10 Jan 22 |
4.75000 +0.01 |
4.76 | 4.72 | 4.74 | 158,329,296 |
| 07 Jan 22 |
4.74000 +0.04 |
4.75 | 4.68 | 4.69 | 193,964,960 |
| 06 Jan 22 |
4.70000 -0.01 |
4.73 | 4.68 | 4.70 | 190,314,352 |
| 05 Jan 22 |
4.71000 +0.04 |
4.72 | 4.65 | 4.66 | 283,954,624 |
| 04 Jan 22 |
4.67000 +0.04 |
4.67 | 4.63 | 4.64 | 168,875,632 |
| 31 Dec 21 |
4.63000 -0.01 |
4.65 | 4.63 | 4.63 | 95,902,216 |
| 30 Dec 21 |
4.64000 -0.02 |
4.66 | 4.63 | 4.65 | 141,275,056 |
| 29 Dec 21 |
4.66000 -0.02 |
4.67 | 4.64 | 4.66 | 97,664,656 |
| 28 Dec 21 |
4.68000 +0.02 |
4.68 | 4.65 | 4.66 | 200,550,464 |
| 27 Dec 21 |
4.66000 +0.01 |
4.66 | 4.64 | 4.64 | 90,503,312 |
| 24 Dec 21 |
4.65000 +0.00 |
4.67 | 4.64 | 4.65 | 127,908,800 |
| 23 Dec 21 |
4.65000 +0.01 |
4.65 | 4.63 | 4.64 | 98,090,992 |
| 22 Dec 21 |
4.64000 -0.01 |
4.66 | 4.63 | 4.65 | 141,140,032 |
| 21 Dec 21 |
4.65000 +0.04 |
4.66 | 4.60 | 4.61 | 202,972,368 |
| 20 Dec 21 |
4.61000 +0.00 |
4.63 | 4.60 | 4.60 | 148,614,560 |
| 17 Dec 21 |
4.61000 -0.01 |
4.62 | 4.60 | 4.61 | 124,789,952 |
| 16 Dec 21 |
4.62000 +0.01 |
4.63 | 4.59 | 4.61 | 145,725,520 |
| 15 Dec 21 |
4.61000 -0.01 |
4.62 | 4.60 | 4.61 | 104,159,688 |
| 14 Dec 21 |
4.62000 -0.01 |
4.64 | 4.61 | 4.63 | 127,696,944 |
| 13 Dec 21 |
4.63000 -0.03 |
4.66 | 4.63 | 4.64 | 134,673,712 |
| 10 Dec 21 |
4.66000 +0.00 |
4.66 | 4.62 | 4.65 | 215,420,336 |
| 09 Dec 21 |
4.66000 +0.02 |
4.68 | 4.63 | 4.65 | 195,655,488 |
| 08 Dec 21 |
4.64000 -0.02 |
4.66 | 4.63 | 4.66 | 137,715,680 |
| 07 Dec 21 |
4.66000 +0.03 |
4.67 | 4.62 | 4.64 | 205,710,496 |
| 06 Dec 21 |
4.63000 +0.02 |
4.64 | 4.60 | 4.61 | 179,570,672 |
| 03 Dec 21 |
4.61000 +0.00 |
4.61 | 4.58 | 4.60 | 112,786,648 |
| 02 Dec 21 |
4.61000 +0.01 |
4.62 | 4.58 | 4.60 | 178,468,224 |
| 01 Dec 21 |
4.60000 +0.02 |
4.60 | 4.57 | 4.58 | 111,305,048 |
| 30 Nov 21 |
4.58000 +0.00 |
4.59 | 4.57 | 4.58 | 107,684,184 |
| 29 Nov 21 |
4.58000 -0.03 |
4.61 | 4.56 | 4.60 | 182,257,584 |
| 26 Nov 21 |
4.61000 -0.02 |
4.64 | 4.61 | 4.63 | 97,887,736 |
| 25 Nov 21 |
4.63000 -0.01 |
4.64 | 4.63 | 4.64 | 59,692,352 |
| 24 Nov 21 |
4.64000 +0.01 |
4.64 | 4.62 | 4.63 | 69,961,232 |
| 23 Nov 21 |
4.63000 +0.00 |
4.65 | 4.62 | 4.63 | 87,825,992 |
| 22 Nov 21 |
4.63000 -0.03 |
4.66 | 4.63 | 4.65 | 120,582,920 |
| 19 Nov 21 |
4.66000 +0.02 |
4.67 | 4.63 | 4.64 | 100,557,256 |
| 18 Nov 21 |
4.64000 -0.01 |
4.65 | 4.63 | 4.64 | 76,467,400 |
| 17 Nov 21 |
4.65000 +0.00 |
4.66 | 4.64 | 4.64 | 91,233,272 |
| 16 Nov 21 |
4.65000 -0.02 |
4.68 | 4.64 | 4.66 | 96,281,472 |
| 15 Nov 21 |
4.67000 +0.02 |
4.68 | 4.64 | 4.65 | 90,047,024 |
| 12 Nov 21 |
4.65000 -0.01 |
4.66 | 4.63 | 4.66 | 101,683,792 |
| 11 Nov 21 |
4.66000 +0.04 |
4.66 | 4.61 | 4.62 | 113,105,928 |
| 10 Nov 21 |
4.62000 -0.02 |
4.64 | 4.61 | 4.64 | 125,047,528 |
| 09 Nov 21 |
4.64000 +0.01 |
4.65 | 4.63 | 4.64 | 86,689,616 |
| 08 Nov 21 |
4.63000 -0.03 |
4.66 | 4.63 | 4.65 | 147,350,720 |
| 05 Nov 21 |
4.66000 +0.01 |
4.67 | 4.63 | 4.64 | 111,301,680 |
| 04 Nov 21 |
4.65000 +0.01 |
4.65 | 4.63 | 4.64 | 100,158,088 |
| 03 Nov 21 |
4.64000 -0.01 |
4.67 | 4.63 | 4.67 | 146,029,776 |
| 02 Nov 21 |
4.65000 -0.08 |
4.73 | 4.64 | 4.73 | 211,569,296 |
| 01 Nov 21 |
4.73000 +0.06 |
4.73 | 4.67 | 4.68 | 187,623,536 |
| 29 Oct 21 |
4.67000 +0.00 |
4.69 | 4.66 | 4.67 | 114,980,800 |
| 28 Oct 21 |
4.67000 -0.03 |
4.70 | 4.67 | 4.68 | 78,300,848 |
| 27 Oct 21 |
4.70000 +0.00 |
4.71 | 4.65 | 4.70 | 125,771,216 |
| 26 Oct 21 |
4.70000 -0.02 |
4.74 | 4.69 | 4.72 | 118,735,000 |
| 25 Oct 21 |
4.72000 -0.01 |
4.73 | 4.69 | 4.71 | 103,342,400 |
| 22 Oct 21 |
4.73000 -0.01 |
4.76 | 4.71 | 4.74 | 93,108,632 |
| 21 Oct 21 |
4.74000 +0.04 |
4.74 | 4.69 | 4.70 | 135,131,632 |
| 20 Oct 21 |
4.70000 -0.02 |
4.73 | 4.68 | 4.73 | 107,459,632 |
| 19 Oct 21 |
4.72000 -0.01 |
4.74 | 4.71 | 4.72 | 105,882,608 |
| 18 Oct 21 |
4.73000 -0.02 |
4.77 | 4.71 | 4.75 | 117,369,624 |
| 15 Oct 21 |
4.75000 +0.04 |
4.75 | 4.71 | 4.72 | 125,558,856 |
| 14 Oct 21 |
4.71000 -0.01 |
4.73 | 4.71 | 4.72 | 71,963,712 |
| 13 Oct 21 |
4.72000 -0.03 |
4.75 | 4.71 | 4.74 | 112,305,696 |
| 12 Oct 21 |
4.75000 +0.01 |
4.76 | 4.71 | 4.74 | 144,930,592 |
| 11 Oct 21 |
4.74000 +0.03 |
4.77 | 4.71 | 4.72 | 181,862,464 |
| 08 Oct 21 |
4.71000 +0.05 |
4.73 | 4.65 | 4.66 | 185,994,624 |
| 30 Sep 21 |
4.66000 -0.02 |
4.68 | 4.63 | 4.68 | 150,413,152 |
| 29 Sep 21 |
4.68000 +0.02 |
4.70 | 4.62 | 4.65 | 243,813,648 |
| 28 Sep 21 |
4.66000 +0.03 |
4.68 | 4.61 | 4.62 | 163,379,536 |
| 27 Sep 21 |
4.63000 -0.01 |
4.65 | 4.60 | 4.63 | 164,468,352 |
| 24 Sep 21 |
4.64000 -0.02 |
4.67 | 4.63 | 4.64 | 109,891,432 |
| 23 Sep 21 |
4.66000 +0.03 |
4.68 | 4.63 | 4.65 | 132,515,672 |
| 22 Sep 21 |
4.63000 -0.07 |
4.66 | 4.62 | 4.65 | 217,646,016 |
| 17 Sep 21 |
4.70000 +0.02 |
4.71 | 4.68 | 4.68 | 110,257,168 |
| 16 Sep 21 |
4.68000 +0.00 |
4.71 | 4.67 | 4.68 | 167,822,048 |
| 15 Sep 21 |
4.68000 -0.03 |
4.72 | 4.66 | 4.70 | 175,121,632 |
| 14 Sep 21 |
4.71000 -0.06 |
4.78 | 4.70 | 4.76 | 185,420,352 |
| 13 Sep 21 |
4.77000 -0.02 |
4.78 | 4.75 | 4.78 | 168,854,896 |
| 10 Sep 21 |
4.79000 +0.04 |
4.83 | 4.74 | 4.75 | 250,359,264 |
| 09 Sep 21 |
4.75000 -0.02 |
4.77 | 4.72 | 4.76 | 155,311,744 |
| 08 Sep 21 |
4.77000 +0.02 |
4.78 | 4.73 | 4.74 | 174,780,048 |
| 07 Sep 21 |
4.75000 +0.02 |
4.77 | 4.70 | 4.73 | 194,851,312 |
| 06 Sep 21 |
4.73000 +0.00 |
4.75 | 4.70 | 4.70 | 160,536,496 |
| 03 Sep 21 |
4.73000 +0.04 |
4.75 | 4.66 | 4.69 | 202,543,712 |
| 02 Sep 21 |
4.69000 +0.01 |
4.69 | 4.66 | 4.68 | 146,790,352 |
| 01 Sep 21 |
4.68000 +0.06 |
4.69 | 4.60 | 4.61 | 268,103,360 |
| 31 Aug 21 |
4.62000 +0.04 |
4.62 | 4.57 | 4.59 | 191,711,456 |
| 30 Aug 21 |
4.58000 -0.06 |
4.64 | 4.56 | 4.63 | 203,426,608 |
| 27 Aug 21 |
4.64000 +0.02 |
4.64 | 4.60 | 4.61 | 116,129,712 |
| 26 Aug 21 |
4.62000 -0.01 |
4.63 | 4.60 | 4.62 | 117,689,312 |
| 25 Aug 21 |
4.63000 +0.00 |
4.64 | 4.62 | 4.64 | 100,384,792 |
| 24 Aug 21 |
4.63000 +0.00 |
4.65 | 4.63 | 4.63 | 95,453,096 |
| 23 Aug 21 |
4.63000 -0.03 |
4.67 | 4.63 | 4.64 | 117,707,672 |
| 20 Aug 21 |
4.66000 +0.02 |
4.67 | 4.62 | 4.64 | 190,342,576 |
| 19 Aug 21 |
4.64000 -0.03 |
4.67 | 4.62 | 4.66 | 148,278,720 |
| 18 Aug 21 |
4.67000 +0.05 |
4.68 | 4.60 | 4.61 | 259,846,624 |
| 17 Aug 21 |
4.62000 +0.00 |
4.64 | 4.60 | 4.61 | 195,138,304 |
| 16 Aug 21 |
4.62000 +0.01 |
4.64 | 4.60 | 4.61 | 116,109,336 |
| 13 Aug 21 |
4.61000 -0.02 |
4.64 | 4.60 | 4.63 | 93,542,816 |
| 12 Aug 21 |
4.63000 -0.02 |
4.67 | 4.62 | 4.63 | 118,278,136 |
| 11 Aug 21 |
4.65000 +0.09 |
4.66 | 4.57 | 4.57 | 330,727,264 |
| 10 Aug 21 |
4.56000 +0.01 |
4.57 | 4.52 | 4.55 | 177,389,104 |
| 09 Aug 21 |
4.55000 +0.02 |
4.57 | 4.51 | 4.52 | 192,560,064 |
| 06 Aug 21 |
4.53000 -0.01 |
4.55 | 4.51 | 4.55 | 158,732,848 |
| 05 Aug 21 |
4.54000 -0.01 |
4.57 | 4.53 | 4.55 | 109,747,160 |
| 04 Aug 21 |
4.55000 -0.03 |
4.58 | 4.54 | 4.58 | 148,301,904 |
| 03 Aug 21 |
4.58000 -0.02 |
4.59 | 4.55 | 4.59 | 135,245,792 |
| 02 Aug 21 |
4.60000 +0.01 |
4.61 | 4.53 | 4.58 | 214,322,256 |
| 30 Jul 21 |
4.59000 -0.03 |
4.62 | 4.57 | 4.62 | 184,747,152 |
| 29 Jul 21 |
4.62000 -0.05 |
4.67 | 4.61 | 4.67 | 171,680,640 |
| 28 Jul 21 |
4.67000 +0.05 |
4.68 | 4.60 | 4.61 | 247,993,424 |
| 27 Jul 21 |
4.62000 -0.05 |
4.67 | 4.61 | 4.66 | 208,899,200 |
| 26 Jul 21 |
4.67000 -0.03 |
4.70 | 4.65 | 4.69 | 224,591,632 |
| 23 Jul 21 |
4.70000 -0.01 |
4.72 | 4.69 | 4.71 | 139,074,560 |
| 22 Jul 21 |
4.71000 +0.02 |
4.72 | 4.69 | 4.70 | 147,636,960 |
| 21 Jul 21 |
4.69000 -0.02 |
4.73 | 4.69 | 4.72 | 164,625,856 |
| 20 Jul 21 |
4.71000 -0.02 |
4.72 | 4.70 | 4.71 | 102,552,928 |
| 19 Jul 21 |
4.73000 -0.01 |
4.74 | 4.70 | 4.73 | 168,375,792 |
| 16 Jul 21 |
4.74000 -0.01 |
4.75 | 4.71 | 4.75 | 170,407,392 |
| 15 Jul 21 |
4.75000 +0.04 |
4.77 | 4.69 | 4.71 | 277,590,848 |
| 14 Jul 21 |
4.71000 -0.04 |
4.75 | 4.68 | 4.75 | 302,082,848 |
| 13 Jul 21 |
4.75000 -0.02 |
4.78 | 4.74 | 4.77 | 293,278,048 |
| 12 Jul 21 |
4.77000 -0.08 |
4.88 | 4.75 | 4.87 | 505,677,376 |
| 09 Jul 21 |
4.85000 -0.04 |
4.91 | 4.83 | 4.89 | 273,742,048 |
| 08 Jul 21 |
4.89000 -0.05 |
4.95 | 4.88 | 4.94 | 288,364,800 |
| 07 Jul 21 |
4.94000 -0.01 |
4.96 | 4.92 | 4.95 | 177,670,768 |
| 06 Jul 21 |
4.95000 -0.25 |
4.96 | 4.93 | 4.96 | 265,763,040 |
| 05 Jul 21 |
5.20000 -0.05 |
5.24 | 5.18 | 5.23 | 276,171,904 |
| 02 Jul 21 |
5.25000 -0.01 |
5.27 | 5.19 | 5.21 | 355,189,280 |
| 01 Jul 21 |
5.26000 +0.09 |
5.26 | 5.16 | 5.17 | 277,013,728 |
| 30 Jun 21 |
5.17000 +0.00 |
5.18 | 5.16 | 5.18 | 154,934,256 |
| 29 Jun 21 |
5.17000 -0.01 |
5.20 | 5.16 | 5.18 | 222,693,504 |
| 28 Jun 21 |
5.18000 -0.05 |
5.23 | 5.16 | 5.23 | 257,634,464 |
| 25 Jun 21 |
5.23000 +0.03 |
5.25 | 5.18 | 5.19 | 246,059,456 |
| 24 Jun 21 |
5.20000 +0.06 |
5.20 | 5.14 | 5.14 | 246,529,728 |
| 23 Jun 21 |
5.14000 -0.02 |
5.17 | 5.14 | 5.16 | 252,219,360 |
| 22 Jun 21 |
5.16000 +0.01 |
5.18 | 5.15 | 5.16 | 178,934,080 |
| 21 Jun 21 |
5.15000 -0.03 |
5.18 | 5.15 | 5.17 | 199,664,272 |
| 18 Jun 21 |
5.18000 +0.00 |
5.18 | 5.16 | 5.17 | 153,248,864 |
| 17 Jun 21 |
5.18000 +0.01 |
5.20 | 5.15 | 5.17 | 195,878,336 |
| 16 Jun 21 |
5.17000 +0.01 |
5.19 | 5.15 | 5.16 | 148,655,120 |
| 15 Jun 21 |
5.16000 -0.03 |
5.19 | 5.15 | 5.18 | 181,207,360 |
| 11 Jun 21 |
5.19000 -0.01 |
5.20 | 5.17 | 5.20 | 173,573,264 |
| 10 Jun 21 |
5.20000 +0.01 |
5.22 | 5.18 | 5.19 | 205,273,232 |
| 09 Jun 21 |
5.19000 -0.01 |
5.22 | 5.18 | 5.19 | 206,147,152 |
| 08 Jun 21 |
5.20000 +0.03 |
5.20 | 5.16 | 5.17 | 196,300,032 |
| 07 Jun 21 |
5.17000 +0.00 |
5.18 | 5.16 | 5.18 | 147,696,208 |
| 04 Jun 21 |
5.17000 +0.02 |
5.20 | 5.15 | 5.16 | 239,708,432 |
| 03 Jun 21 |
5.15000 -0.04 |
5.20 | 5.15 | 5.19 | 193,708,944 |
| 02 Jun 21 |
5.19000 +0.01 |
5.21 | 5.14 | 5.18 | 257,745,152 |
| 01 Jun 21 |
5.18000 -0.03 |
5.21 | 5.17 | 5.21 | 224,514,096 |
| 31 May 21 |
5.21000 -0.06 |
5.26 | 5.19 | 5.25 | 291,960,768 |
| 28 May 21 |
5.27000 +0.01 |
5.27 | 5.23 | 5.26 | 170,000,512 |
| 27 May 21 |
5.26000 +0.00 |
5.28 | 5.23 | 5.26 | 183,117,584 |
| 26 May 21 |
5.26000 +0.00 |
5.29 | 5.23 | 5.25 | 205,603,408 |
| 25 May 21 |
5.26000 +0.07 |
5.26 | 5.16 | 5.19 | 266,674,624 |
| 24 May 21 |
5.19000 +0.02 |
5.20 | 5.16 | 5.17 | 106,540,904 |
| 21 May 21 |
5.17000 -0.06 |
5.22 | 5.16 | 5.21 | 151,966,816 |
| 20 May 21 |
5.23000 +0.02 |
5.23 | 5.18 | 5.20 | 128,233,872 |
| 19 May 21 |
5.21000 -0.05 |
5.26 | 5.20 | 5.25 | 148,187,184 |
| 18 May 21 |
5.26000 -0.01 |
5.27 | 5.23 | 5.27 | 101,640,000 |
| 17 May 21 |
5.27000 -0.01 |
5.29 | 5.24 | 5.26 | 170,881,968 |
| 14 May 21 |
5.28000 +0.04 |
5.28 | 5.21 | 5.24 | 155,000,544 |
| 13 May 21 |
5.24000 -0.02 |
5.28 | 5.21 | 5.25 | 146,069,568 |
| 12 May 21 |
5.26000 +0.03 |
5.28 | 5.21 | 5.22 | 150,046,336 |
| 11 May 21 |
5.23000 -0.02 |
5.25 | 5.21 | 5.24 | 139,252,144 |
| 10 May 21 |
5.25000 +0.03 |
5.25 | 5.18 | 5.21 | 207,471,136 |
| 07 May 21 |
5.22000 +0.10 |
5.23 | 5.11 | 5.12 | 281,997,056 |
| 06 May 21 |
5.12000 -0.01 |
5.18 | 5.10 | 5.11 | 216,039,680 |
| 30 Apr 21 |
5.13000 -0.09 |
5.22 | 5.08 | 5.21 | 395,748,736 |
| 29 Apr 21 |
5.22000 +0.02 |
5.24 | 5.18 | 5.20 | 188,987,312 |
| 28 Apr 21 |
5.20000 -0.04 |
5.25 | 5.18 | 5.24 | 182,976,432 |
| 27 Apr 21 |
5.24000 -0.03 |
5.27 | 5.22 | 5.26 | 149,123,776 |
| 26 Apr 21 |
5.27000 -0.02 |
5.32 | 5.26 | 5.31 | 170,693,136 |
| 23 Apr 21 |
5.29000 -0.04 |
5.34 | 5.27 | 5.31 | 164,898,064 |
| 22 Apr 21 |
5.33000 -0.04 |
5.39 | 5.31 | 5.38 | 211,498,352 |
| 21 Apr 21 |
5.37000 -0.02 |
5.41 | 5.37 | 5.38 | 135,364,768 |
| 20 Apr 21 |
5.39000 -0.05 |
5.44 | 5.38 | 5.43 | 177,071,680 |
| 19 Apr 21 |
5.44000 +0.01 |
5.46 | 5.41 | 5.44 | 175,754,336 |
| 16 Apr 21 |
5.43000 -0.02 |
5.46 | 5.41 | 5.43 | 110,874,304 |
| 15 Apr 21 |
5.45000 +0.00 |
5.45 | 5.39 | 5.43 | 157,215,792 |
| 14 Apr 21 |
5.45000 -0.06 |
5.52 | 5.43 | 5.51 | 153,373,904 |
| 13 Apr 21 |
5.51000 +0.03 |
5.53 | 5.45 | 5.48 | 173,937,104 |
| 12 Apr 21 |
5.48000 +0.06 |
5.50 | 5.39 | 5.42 | 219,634,800 |
| 09 Apr 21 |
5.42000 -0.02 |
5.44 | 5.40 | 5.44 | 131,127,592 |
| 08 Apr 21 |
5.44000 -0.01 |
5.47 | 5.41 | 5.46 | 123,971,368 |
| 07 Apr 21 |
5.45000 +0.03 |
5.46 | 5.40 | 5.42 | 175,696,192 |
| 06 Apr 21 |
5.42000 +0.00 |
5.43 | 5.37 | 5.42 | 122,894,232 |
| 02 Apr 21 |
5.42000 -0.08 |
5.51 | 5.40 | 5.50 | 184,780,736 |
| 01 Apr 21 |
5.50000 -0.04 |
5.54 | 5.47 | 5.51 | 132,476,152 |
| 31 Mar 21 |
5.54000 +0.06 |
5.55 | 5.44 | 5.47 | 242,434,864 |
| 30 Mar 21 |
5.48000 +0.02 |
5.48 | 5.43 | 5.46 | 193,297,376 |
| 29 Mar 21 |
5.46000 +0.11 |
5.47 | 5.33 | 5.37 | 347,949,984 |
| 26 Mar 21 |
5.35000 -0.01 |
5.38 | 5.30 | 5.37 | 247,198,368 |
| 25 Mar 21 |
5.36000 -0.05 |
5.46 | 5.35 | 5.41 | 207,394,816 |
| 24 Mar 21 |
5.41000 +0.01 |
5.43 | 5.33 | 5.37 | 189,983,664 |
| 23 Mar 21 |
5.40000 -0.02 |
5.50 | 5.35 | 5.40 | 325,973,120 |
| 22 Mar 21 |
5.42000 +0.06 |
5.45 | 5.32 | 5.32 | 232,531,344 |
| 19 Mar 21 |
5.36000 -0.12 |
5.50 | 5.32 | 5.49 | 332,530,528 |
| 18 Mar 21 |
5.48000 -0.05 |
5.54 | 5.46 | 5.52 | 224,544,192 |
| 17 Mar 21 |
5.53000 -0.07 |
5.60 | 5.48 | 5.58 | 203,713,440 |
| 16 Mar 21 |
5.60000 +0.05 |
5.63 | 5.54 | 5.56 | 273,080,000 |
| 15 Mar 21 |
5.55000 +0.11 |
5.58 | 5.42 | 5.45 | 303,797,600 |
| 12 Mar 21 |
5.44000 -0.04 |
5.50 | 5.43 | 5.47 | 184,841,632 |
| 11 Mar 21 |
5.48000 +0.08 |
5.54 | 5.43 | 5.45 | 282,422,816 |
| 10 Mar 21 |
5.40000 -0.06 |
5.46 | 5.35 | 5.44 | 306,784,320 |
| 09 Mar 21 |
5.46000 -0.07 |
5.63 | 5.43 | 5.57 | 466,395,008 |
| 08 Mar 21 |
5.53000 -0.04 |
5.61 | 5.51 | 5.58 | 429,168,320 |
| 05 Mar 21 |
5.57000 +0.12 |
5.59 | 5.37 | 5.43 | 478,774,368 |
| 04 Mar 21 |
5.45000 +0.00 |
5.51 | 5.41 | 5.43 | 373,419,264 |
| 03 Mar 21 |
5.45000 +0.16 |
5.48 | 5.26 | 5.28 | 446,911,136 |
| 02 Mar 21 |
5.29000 -0.05 |
5.35 | 5.24 | 5.35 | 250,031,264 |
| 01 Mar 21 |
5.34000 -0.03 |
5.42 | 5.32 | 5.36 | 240,663,312 |
| 26 Feb 21 |
5.37000 -0.07 |
5.49 | 5.35 | 5.39 | 435,170,112 |
| 25 Feb 21 |
5.44000 +0.14 |
5.48 | 5.28 | 5.29 | 509,700,224 |
| 24 Feb 21 |
5.30000 -0.08 |
5.42 | 5.24 | 5.37 | 385,065,760 |
| 23 Feb 21 |
5.38000 +0.01 |
5.45 | 5.32 | 5.35 | 467,150,528 |
| 22 Feb 21 |
5.37000 +0.13 |
5.41 | 5.24 | 5.25 | 602,082,048 |
| 19 Feb 21 |
5.24000 +0.00 |
5.30 | 5.21 | 5.22 | 242,413,120 |
| 18 Feb 21 |
5.24000 -0.01 |
5.33 | 5.22 | 5.33 | 328,400,928 |
| 10 Feb 21 |
5.25000 +0.10 |
5.37 | 5.21 | 5.24 | 664,704,256 |
| 09 Feb 21 |
5.15000 -0.01 |
5.15 | 5.11 | 5.14 | 278,298,848 |
| 08 Feb 21 |
5.16000 -0.02 |
5.20 | 5.12 | 5.18 | 367,126,944 |
| 05 Feb 21 |
5.18000 +0.11 |
5.21 | 5.06 | 5.07 | 593,744,256 |
| 04 Feb 21 |
5.07000 +0.03 |
5.12 | 5.03 | 5.04 | 252,444,000 |
| 03 Feb 21 |
5.04000 -0.05 |
5.12 | 5.03 | 5.09 | 337,557,920 |
| 02 Feb 21 |
5.09000 -0.05 |
5.18 | 5.08 | 5.14 | 259,998,592 |
| 01 Feb 21 |
5.14000 +0.05 |
5.15 | 5.05 | 5.08 | 381,322,208 |
| 29 Jan 21 |
5.09000 +0.06 |
5.12 | 5.02 | 5.03 | 411,143,712 |
| 28 Jan 21 |
5.03000 -0.04 |
5.07 | 5.01 | 5.05 | 285,079,488 |
| 27 Jan 21 |
5.07000 +0.04 |
5.15 | 5.03 | 5.04 | 370,986,624 |
| 26 Jan 21 |
5.03000 -0.02 |
5.07 | 5.01 | 5.03 | 210,379,392 |
| 25 Jan 21 |
5.05000 +0.01 |
5.05 | 4.99 | 5.03 | 219,055,184 |
| 22 Jan 21 |
5.04000 -0.09 |
5.12 | 5.03 | 5.12 | 277,428,640 |
| 21 Jan 21 |
5.13000 -0.02 |
5.17 | 5.10 | 5.16 | 245,677,520 |
| 20 Jan 21 |
5.15000 -0.05 |
5.25 | 5.13 | 5.18 | 314,566,464 |
| 19 Jan 21 |
5.20000 +0.06 |
5.22 | 5.10 | 5.14 | 433,069,024 |
| 18 Jan 21 |
5.14000 -0.01 |
5.18 | 5.08 | 5.13 | 398,189,792 |
| 15 Jan 21 |
5.15000 +0.07 |
5.26 | 5.10 | 5.10 | 700,663,424 |
| 14 Jan 21 |
5.08000 +0.02 |
5.15 | 5.04 | 5.05 | 388,409,536 |
| 13 Jan 21 |
5.06000 +0.04 |
5.06 | 5.00 | 5.03 | 404,644,192 |
| 12 Jan 21 |
5.02000 +0.03 |
5.02 | 4.96 | 4.99 | 350,495,712 |
| 11 Jan 21 |
4.99000 -0.01 |
5.04 | 4.98 | 5.00 | 495,651,488 |
| 08 Jan 21 |
5.00000 +0.00 |
5.03 | 4.98 | 5.00 | 342,202,976 |
| 07 Jan 21 |
5.00000 +0.03 |
5.00 | 4.95 | 4.97 | 319,047,392 |
| 06 Jan 21 |
4.97000 +0.00 |
4.98 | 4.95 | 4.96 | 346,318,368 |
| 05 Jan 21 |
4.97000 -0.04 |
4.99 | 4.94 | 4.99 | 371,010,368 |
| 04 Jan 21 |
5.01000 +0.02 |
5.01 | 4.95 | 4.97 | 353,951,168 |
| 31 Dec 20 |
4.99000 +0.03 |
5.01 | 4.95 | 4.95 | 310,004,000 |
| 30 Dec 20 |
4.96000 -0.02 |
4.98 | 4.94 | 4.97 | 254,078,496 |
| 29 Dec 20 |
4.98000 +0.01 |
4.98 | 4.95 | 4.97 | 254,202,320 |
| 28 Dec 20 |
4.97000 +0.00 |
4.97 | 4.93 | 4.96 | 231,926,816 |
| 25 Dec 20 |
4.97000 +0.01 |
4.97 | 4.95 | 4.96 | 153,283,872 |
| 24 Dec 20 |
4.96000 +0.00 |
4.98 | 4.94 | 4.96 | 122,262,760 |
| 23 Dec 20 |
4.96000 +0.02 |
4.97 | 4.93 | 4.94 | 219,146,384 |
| 22 Dec 20 |
4.94000 -0.06 |
5.00 | 4.92 | 4.99 | 365,749,408 |
| 21 Dec 20 |
5.00000 +0.00 |
5.02 | 4.98 | 5.01 | 205,828,816 |
| 18 Dec 20 |
5.00000 -0.03 |
5.03 | 4.98 | 5.01 | 219,772,176 |
| 17 Dec 20 |
5.03000 +0.03 |
5.04 | 4.96 | 5.00 | 331,127,872 |
| 16 Dec 20 |
5.00000 -0.01 |
5.05 | 4.99 | 5.01 | 266,067,488 |
| 15 Dec 20 |
5.01000 -0.04 |
5.05 | 4.98 | 5.05 | 340,751,808 |
| 14 Dec 20 |
5.05000 -0.03 |
5.09 | 5.03 | 5.07 | 272,105,952 |
| 11 Dec 20 |
5.08000 +0.02 |
5.08 | 5.02 | 5.06 | 279,273,248 |
| 10 Dec 20 |
5.06000 -0.04 |
5.11 | 5.04 | 5.10 | 259,472,656 |
| 09 Dec 20 |
5.10000 -0.02 |
5.16 | 5.09 | 5.14 | 243,722,624 |
| 08 Dec 20 |
5.12000 -0.07 |
5.22 | 5.11 | 5.19 | 266,106,432 |
| 07 Dec 20 |
5.19000 -0.12 |
5.33 | 5.17 | 5.29 | 275,402,304 |
| 04 Dec 20 |
5.31000 -0.07 |
5.38 | 5.22 | 5.38 | 330,280,512 |
| 03 Dec 20 |
5.38000 -0.07 |
5.48 | 5.34 | 5.45 | 278,801,920 |
| 02 Dec 20 |
5.45000 -0.02 |
5.53 | 5.35 | 5.44 | 351,809,632 |
| 01 Dec 20 |
5.47000 +0.15 |
5.50 | 5.28 | 5.31 | 530,373,632 |
| 30 Nov 20 |
5.32000 -0.07 |
5.64 | 5.31 | 5.46 | 1,245,663,616 |
| 27 Nov 20 |
5.39000 +0.30 |
5.39 | 5.11 | 5.11 | 929,749,504 |
| 26 Nov 20 |
5.09000 +0.05 |
5.10 | 5.03 | 5.04 | 197,392,272 |
| 25 Nov 20 |
5.04000 -0.01 |
5.11 | 5.04 | 5.08 | 200,292,960 |
| 24 Nov 20 |
5.05000 -0.02 |
5.09 | 5.05 | 5.07 | 189,318,048 |
| 23 Nov 20 |
5.07000 +0.04 |
5.08 | 5.01 | 5.01 | 282,580,032 |
| 20 Nov 20 |
5.03000 -0.01 |
5.06 | 5.01 | 5.05 | 126,572,056 |
| 19 Nov 20 |
5.04000 +0.01 |
5.05 | 5.02 | 5.02 | 154,569,392 |
| 18 Nov 20 |
5.03000 +0.03 |
5.05 | 4.98 | 5.00 | 193,561,824 |
| 17 Nov 20 |
5.00000 +0.02 |
5.00 | 4.97 | 4.98 | 122,033,280 |
| 16 Nov 20 |
4.98000 +0.02 |
4.99 | 4.96 | 4.97 | 128,241,600 |
| 13 Nov 20 |
4.96000 -0.05 |
5.01 | 4.95 | 5.01 | 192,265,408 |
| 12 Nov 20 |
5.01000 -0.06 |
5.06 | 5.01 | 5.06 | 139,875,216 |
| 11 Nov 20 |
5.07000 +0.05 |
5.08 | 5.00 | 5.01 | 309,611,488 |
| 10 Nov 20 |
5.02000 +0.04 |
5.05 | 5.00 | 5.01 | 259,168,384 |
| 09 Nov 20 |
4.98000 +0.02 |
4.99 | 4.96 | 4.97 | 225,602,128 |
| 06 Nov 20 |
4.96000 +0.01 |
4.98 | 4.93 | 4.95 | 165,958,736 |
| 05 Nov 20 |
4.95000 +0.00 |
4.99 | 4.94 | 4.97 | 163,734,976 |
| 04 Nov 20 |
4.95000 +0.00 |
4.98 | 4.93 | 4.97 | 146,498,496 |
| 03 Nov 20 |
4.95000 +0.01 |
4.98 | 4.94 | 4.95 | 135,357,408 |
| 02 Nov 20 |
4.94000 +0.02 |
4.95 | 4.91 | 4.92 | 157,226,704 |
| 30 Oct 20 |
4.92000 -0.04 |
4.98 | 4.91 | 4.96 | 210,764,320 |
| 29 Oct 20 |
4.96000 -0.04 |
4.99 | 4.95 | 4.98 | 167,446,144 |
| 28 Oct 20 |
5.00000 -0.03 |
5.03 | 4.98 | 5.02 | 182,063,872 |
| 27 Oct 20 |
5.03000 +0.01 |
5.04 | 5.00 | 5.01 | 159,795,904 |
| 26 Oct 20 |
5.02000 -0.04 |
5.07 | 5.01 | 5.06 | 179,783,568 |
| 23 Oct 20 |
5.06000 +0.00 |
5.08 | 5.03 | 5.05 | 235,615,568 |
| 22 Oct 20 |
5.06000 +0.01 |
5.07 | 5.02 | 5.05 | 191,063,456 |
| 21 Oct 20 |
5.05000 +0.07 |
5.07 | 4.95 | 4.98 | 325,876,192 |
| 20 Oct 20 |
4.98000 -0.04 |
5.01 | 4.95 | 5.01 | 240,689,632 |
| 19 Oct 20 |
5.02000 +0.03 |
5.08 | 4.98 | 4.99 | 345,816,288 |
| 16 Oct 20 |
4.99000 +0.06 |
5.02 | 4.92 | 4.92 | 500,955,744 |
| 15 Oct 20 |
4.93000 +0.01 |
4.95 | 4.90 | 4.92 | 201,150,928 |
| 14 Oct 20 |
4.92000 +0.00 |
4.93 | 4.91 | 4.92 | 140,848,928 |
| 13 Oct 20 |
4.92000 -0.04 |
4.96 | 4.91 | 4.95 | 167,433,664 |
| 12 Oct 20 |
4.96000 +0.05 |
4.97 | 4.91 | 4.92 | 252,543,840 |
| 09 Oct 20 |
4.91000 -0.01 |
4.94 | 4.91 | 4.94 | 128,998,424 |
| 30 Sep 20 |
4.92000 +0.01 |
4.95 | 4.91 | 4.92 | 151,234,272 |
| 29 Sep 20 |
4.91000 -0.03 |
4.95 | 4.91 | 4.94 | 115,613,448 |
| 28 Sep 20 |
4.94000 +0.05 |
4.94 | 4.88 | 4.90 | 163,464,704 |
| 25 Sep 20 |
4.89000 -0.01 |
4.91 | 4.88 | 4.90 | 108,001,752 |
| 24 Sep 20 |
4.90000 -0.02 |
4.92 | 4.88 | 4.91 | 126,596,512 |
| 23 Sep 20 |
4.92000 -0.01 |
4.94 | 4.91 | 4.93 | 100,583,616 |
| 22 Sep 20 |
4.93000 -0.03 |
4.96 | 4.92 | 4.95 | 109,705,024 |
| 21 Sep 20 |
4.96000 -0.02 |
4.99 | 4.94 | 4.97 | 121,766,520 |
| 18 Sep 20 |
4.98000 +0.04 |
4.98 | 4.93 | 4.95 | 260,734,432 |
| 17 Sep 20 |
4.94000 +0.00 |
4.95 | 4.92 | 4.94 | 120,886,368 |
| 16 Sep 20 |
4.94000 +0.02 |
4.94 | 4.90 | 4.92 | 107,615,624 |
| 15 Sep 20 |
4.92000 -0.01 |
4.93 | 4.91 | 4.92 | 82,808,104 |
| 14 Sep 20 |
4.93000 +0.00 |
4.94 | 4.91 | 4.93 | 102,757,120 |
| 11 Sep 20 |
4.93000 +0.02 |
4.95 | 4.90 | 4.90 | 149,430,208 |
| 10 Sep 20 |
4.91000 -0.03 |
4.95 | 4.90 | 4.94 | 144,437,840 |
| 09 Sep 20 |
4.94000 -0.01 |
4.95 | 4.92 | 4.93 | 161,334,064 |
| 08 Sep 20 |
4.95000 +0.05 |
4.96 | 4.89 | 4.90 | 199,548,080 |
| 07 Sep 20 |
4.90000 +0.00 |
4.92 | 4.88 | 4.89 | 152,562,736 |
| 04 Sep 20 |
4.90000 -0.01 |
4.91 | 4.88 | 4.89 | 140,939,392 |
| 03 Sep 20 |
4.91000 -0.01 |
4.94 | 4.89 | 4.92 | 183,967,184 |
| 02 Sep 20 |
4.92000 -0.04 |
4.96 | 4.92 | 4.96 | 272,900,864 |
| 01 Sep 20 |
4.96000 +0.00 |
4.97 | 4.94 | 4.96 | 156,648,368 |
| 31 Aug 20 |
4.96000 -0.04 |
5.01 | 4.96 | 4.99 | 263,148,432 |
| 28 Aug 20 |
5.00000 +0.03 |
5.01 | 4.96 | 4.97 | 210,367,856 |
| 27 Aug 20 |
4.97000 -0.01 |
4.98 | 4.96 | 4.98 | 141,665,664 |
| 26 Aug 20 |
4.98000 -0.02 |
5.00 | 4.97 | 5.00 | 151,462,240 |
| 25 Aug 20 |
5.00000 +0.01 |
5.01 | 4.98 | 5.00 | 154,898,752 |
| 24 Aug 20 |
4.99000 -0.02 |
5.02 | 4.99 | 5.01 | 120,078,608 |
| 21 Aug 20 |
5.01000 +0.01 |
5.02 | 4.99 | 5.01 | 130,184,480 |
| 20 Aug 20 |
5.00000 -0.03 |
5.03 | 4.99 | 5.02 | 164,245,328 |
| 19 Aug 20 |
5.03000 -0.02 |
5.07 | 5.03 | 5.06 | 163,005,136 |
| 18 Aug 20 |
5.05000 -0.04 |
5.09 | 5.04 | 5.09 | 237,195,504 |
| 17 Aug 20 |
5.09000 +0.07 |
5.11 | 5.02 | 5.02 | 548,693,312 |
| 14 Aug 20 |
5.02000 +0.04 |
5.02 | 4.97 | 4.98 | 208,584,448 |
| 13 Aug 20 |
4.98000 -0.01 |
5.00 | 4.97 | 4.98 | 116,382,928 |
| 12 Aug 20 |
4.99000 +0.01 |
4.99 | 4.96 | 4.97 | 225,612,400 |
| 11 Aug 20 |
4.98000 -0.01 |
5.02 | 4.97 | 4.98 | 276,724,544 |
| 10 Aug 20 |
4.99000 +0.01 |
5.00 | 4.96 | 4.97 | 200,986,912 |
| 07 Aug 20 |
4.98000 -0.04 |
5.01 | 4.97 | 5.01 | 192,143,280 |
| 06 Aug 20 |
5.02000 +0.02 |
5.03 | 4.98 | 5.01 | 209,927,056 |
| 05 Aug 20 |
5.00000 -0.05 |
5.03 | 4.99 | 5.02 | 205,232,000 |
| 04 Aug 20 |
5.05000 +0.07 |
5.07 | 4.97 | 4.99 | 401,220,480 |
| 03 Aug 20 |
4.98000 +0.02 |
5.00 | 4.96 | 4.98 | 244,686,784 |
| 31 Jul 20 |
4.96000 -0.02 |
5.01 | 4.95 | 4.98 | 254,967,280 |
| 30 Jul 20 |
4.98000 -0.04 |
5.02 | 4.98 | 5.02 | 153,782,864 |
| 29 Jul 20 |
5.02000 +0.04 |
5.02 | 4.93 | 4.97 | 275,856,672 |
| 28 Jul 20 |
4.98000 +0.01 |
5.00 | 4.96 | 4.99 | 174,844,592 |
| 27 Jul 20 |
4.97000 -0.01 |
5.00 | 4.95 | 4.98 | 217,634,496 |
| 24 Jul 20 |
4.98000 -0.05 |
5.03 | 4.96 | 5.03 | 363,760,992 |
| 23 Jul 20 |
5.03000 -0.06 |
5.08 | 5.02 | 5.07 | 375,136,576 |
| 22 Jul 20 |
5.09000 -0.01 |
5.14 | 5.07 | 5.10 | 292,661,120 |
| 21 Jul 20 |
5.10000 -0.03 |
5.14 | 5.09 | 5.13 | 226,253,760 |
| 20 Jul 20 |
5.13000 +0.07 |
5.14 | 5.05 | 5.07 | 386,592,352 |
| 17 Jul 20 |
5.06000 +0.00 |
5.08 | 5.03 | 5.06 | 297,529,792 |
| 16 Jul 20 |
5.06000 -0.02 |
5.13 | 5.05 | 5.08 | 492,285,824 |
| 15 Jul 20 |
5.08000 -0.06 |
5.18 | 5.07 | 5.16 | 461,149,408 |
| 14 Jul 20 |
5.14000 -0.07 |
5.20 | 5.13 | 5.19 | 463,922,048 |
| 13 Jul 20 |
5.21000 -0.01 |
5.25 | 5.16 | 5.20 | 608,928,384 |
| 10 Jul 20 |
5.22000 -0.16 |
5.37 | 5.20 | 5.36 | 626,079,296 |
| 09 Jul 20 |
5.38000 -0.09 |
5.45 | 5.35 | 5.43 | 569,342,080 |
| 08 Jul 20 |
5.47000 -0.09 |
5.59 | 5.38 | 5.52 | 613,051,072 |
| 07 Jul 20 |
5.56000 -0.04 |
5.85 | 5.56 | 5.67 | 622,456,448 |
| 06 Jul 20 |
5.60000 +0.44 |
5.61 | 5.19 | 5.20 | 746,359,616 |
| 03 Jul 20 |
5.16000 +0.10 |
5.18 | 5.06 | 5.06 | 349,460,768 |
| 02 Jul 20 |
5.06000 +0.07 |
5.07 | 4.96 | 4.98 | 333,639,520 |
| 01 Jul 20 |
4.99000 +0.01 |
4.99 | 4.92 | 4.98 | 195,342,432 |
| 30 Jun 20 |
4.98000 -0.27 |
5.03 | 4.96 | 5.00 | 213,559,904 |
| 29 Jun 20 |
5.25000 +0.03 |
5.31 | 5.20 | 5.28 | 300,096,320 |
| 24 Jun 20 |
5.22000 +0.08 |
5.24 | 5.14 | 5.15 | 194,172,768 |
| 23 Jun 20 |
5.14000 -0.02 |
5.16 | 5.12 | 5.16 | 179,893,536 |
| 22 Jun 20 |
5.16000 -0.04 |
5.22 | 5.16 | 5.20 | 156,983,952 |
| 19 Jun 20 |
5.20000 +0.01 |
5.21 | 5.15 | 5.18 | 198,605,088 |
| 18 Jun 20 |
5.19000 -0.07 |
5.22 | 5.16 | 5.20 | 210,965,504 |
| 17 Jun 20 |
5.26000 -0.04 |
5.30 | 5.25 | 5.28 | 87,984,464 |
| 16 Jun 20 |
5.30000 +0.06 |
5.31 | 5.26 | 5.27 | 123,037,984 |
| 15 Jun 20 |
5.24000 +0.02 |
5.31 | 5.23 | 5.24 | 216,077,600 |
| 12 Jun 20 |
5.22000 -0.05 |
5.32 | 5.20 | 5.23 | 379,726,016 |
| 11 Jun 20 |
5.27000 +0.00 |
5.30 | 5.24 | 5.27 | 201,954,544 |
| 10 Jun 20 |
5.27000 +0.01 |
5.28 | 5.25 | 5.27 | 130,116,168 |
| 09 Jun 20 |
5.26000 +0.02 |
5.28 | 5.23 | 5.24 | 118,676,520 |
| 08 Jun 20 |
5.24000 +0.03 |
5.26 | 5.20 | 5.22 | 170,929,408 |
| 05 Jun 20 |
5.21000 +0.03 |
5.22 | 5.16 | 5.19 | 109,865,760 |
| 04 Jun 20 |
5.18000 -0.01 |
5.21 | 5.17 | 5.20 | 76,394,112 |
| 03 Jun 20 |
5.19000 +0.00 |
5.24 | 5.18 | 5.20 | 134,546,784 |
| 02 Jun 20 |
5.19000 +0.03 |
5.19 | 5.13 | 5.15 | 152,829,200 |
| 01 Jun 20 |
5.16000 +0.04 |
5.16 | 5.12 | 5.13 | 105,007,888 |
| 29 May 20 |
5.12000 -0.05 |
5.15 | 5.10 | 5.14 | 125,761,408 |
| 28 May 20 |
5.17000 +0.05 |
5.18 | 5.12 | 5.12 | 145,728,736 |
| 27 May 20 |
5.12000 +0.04 |
5.13 | 5.08 | 5.08 | 119,594,008 |
| 26 May 20 |
5.08000 -0.01 |
5.11 | 5.08 | 5.10 | 92,522,128 |
| 25 May 20 |
5.09000 +0.04 |
5.10 | 5.04 | 5.06 | 105,506,496 |
| 22 May 20 |
5.05000 -0.05 |
5.11 | 5.05 | 5.10 | 143,377,088 |
| 21 May 20 |
5.10000 -0.02 |
5.13 | 5.10 | 5.12 | 81,003,104 |
| 20 May 20 |
5.12000 +0.00 |
5.12 | 5.10 | 5.11 | 86,764,864 |
| 19 May 20 |
5.12000 +0.02 |
5.13 | 5.10 | 5.12 | 136,180,096 |
| 18 May 20 |
5.10000 +0.01 |
5.10 | 5.07 | 5.09 | 93,617,880 |
| 15 May 20 |
5.09000 -0.01 |
5.12 | 5.08 | 5.10 | 95,906,128 |
| 14 May 20 |
5.10000 -0.03 |
5.13 | 5.09 | 5.12 | 81,152,496 |
| 13 May 20 |
5.13000 +0.00 |
5.13 | 5.11 | 5.12 | 55,628,020 |
| 12 May 20 |
5.13000 -0.01 |
5.15 | 5.11 | 5.13 | 101,632,080 |
| 11 May 20 |
5.14000 +0.04 |
5.14 | 5.10 | 5.11 | 113,051,888 |
| 08 May 20 |
5.10000 +0.00 |
5.12 | 5.09 | 5.10 | 114,827,800 |
| 07 May 20 |
5.10000 -0.01 |
5.11 | 5.09 | 5.10 | 78,898,184 |
| 06 May 20 |
5.11000 -0.06 |
5.12 | 5.08 | 5.12 | 162,061,216 |
| 30 Apr 20 |
5.17000 +0.02 |
5.18 | 5.14 | 5.15 | 104,063,912 |
| 29 Apr 20 |
5.15000 +0.04 |
5.15 | 5.08 | 5.10 | 121,079,632 |
| 28 Apr 20 |
5.11000 +0.02 |
5.12 | 5.04 | 5.09 | 150,513,616 |
| 27 Apr 20 |
5.09000 +0.04 |
5.11 | 5.05 | 5.05 | 117,299,680 |
| 24 Apr 20 |
5.05000 -0.02 |
5.07 | 5.04 | 5.06 | 68,795,224 |
| 23 Apr 20 |
5.07000 -0.02 |
5.09 | 5.05 | 5.09 | 103,342,240 |
| 22 Apr 20 |
5.09000 +0.01 |
5.10 | 5.05 | 5.07 | 87,658,352 |
| 21 Apr 20 |
5.08000 -0.04 |
5.12 | 5.07 | 5.11 | 117,604,888 |
| 20 Apr 20 |
5.12000 -0.03 |
5.15 | 5.12 | 5.14 | 103,808,720 |
| 17 Apr 20 |
5.15000 +0.03 |
5.17 | 5.11 | 5.13 | 138,244,864 |
| 16 Apr 20 |
5.12000 -0.01 |
5.13 | 5.10 | 5.11 | 70,063,168 |
| 15 Apr 20 |
5.13000 +0.01 |
5.13 | 5.10 | 5.11 | 94,603,544 |
| 14 Apr 20 |
5.12000 +0.02 |
5.13 | 5.10 | 5.11 | 88,321,768 |
| 13 Apr 20 |
5.10000 -0.01 |
5.13 | 5.09 | 5.10 | 85,508,712 |
| 10 Apr 20 |
5.11000 -0.02 |
5.14 | 5.10 | 5.13 | 97,806,888 |
| 09 Apr 20 |
5.13000 -0.01 |
5.15 | 5.12 | 5.14 | 73,582,096 |
| 08 Apr 20 |
5.14000 -0.02 |
5.15 | 5.12 | 5.14 | 103,474,312 |
| 07 Apr 20 |
5.16000 +0.02 |
5.19 | 5.13 | 5.18 | 170,301,632 |
| 03 Apr 20 |
5.14000 -0.05 |
5.18 | 5.12 | 5.16 | 109,604,624 |
| 02 Apr 20 |
5.19000 +0.03 |
5.19 | 5.11 | 5.14 | 122,885,640 |
| 01 Apr 20 |
5.16000 +0.01 |
5.19 | 5.13 | 5.15 | 101,858,448 |
| 31 Mar 20 |
5.15000 -0.07 |
5.24 | 5.12 | 5.22 | 176,103,200 |
| 30 Mar 20 |
5.22000 +0.01 |
5.24 | 5.15 | 5.18 | 195,388,480 |
| 27 Mar 20 |
5.21000 +0.03 |
5.25 | 5.18 | 5.21 | 172,736,496 |
| 26 Mar 20 |
5.18000 +0.00 |
5.22 | 5.11 | 5.13 | 155,612,848 |
| 25 Mar 20 |
5.18000 +0.06 |
5.18 | 5.10 | 5.17 | 232,178,624 |
| 24 Mar 20 |
5.12000 +0.13 |
5.12 | 5.02 | 5.02 | 230,331,600 |
| 23 Mar 20 |
4.99000 -0.09 |
5.03 | 4.98 | 5.00 | 139,989,312 |
| 20 Mar 20 |
5.08000 +0.09 |
5.11 | 5.00 | 5.02 | 212,513,616 |
| 19 Mar 20 |
4.99000 -0.12 |
5.12 | 4.93 | 5.11 | 289,884,960 |
| 18 Mar 20 |
5.11000 -0.06 |
5.20 | 5.11 | 5.18 | 202,506,816 |
| 17 Mar 20 |
5.17000 +0.00 |
5.23 | 5.12 | 5.16 | 257,712,928 |
| 16 Mar 20 |
5.17000 -0.05 |
5.29 | 5.14 | 5.22 | 304,466,304 |
| 13 Mar 20 |
5.22000 -0.07 |
5.27 | 5.13 | 5.16 | 299,724,096 |
| 12 Mar 20 |
5.29000 -0.03 |
5.32 | 5.27 | 5.30 | 246,296,480 |
| 11 Mar 20 |
5.32000 -0.04 |
5.37 | 5.32 | 5.35 | 169,406,960 |
| 10 Mar 20 |
5.36000 +0.05 |
5.37 | 5.29 | 5.29 | 250,820,768 |
| 09 Mar 20 |
5.31000 -0.10 |
5.35 | 5.30 | 5.34 | 288,062,016 |
| 06 Mar 20 |
5.41000 -0.05 |
5.43 | 5.39 | 5.42 | 195,949,872 |
| 05 Mar 20 |
5.46000 +0.07 |
5.46 | 5.38 | 5.40 | 330,539,744 |
| 04 Mar 20 |
5.39000 +0.01 |
5.39 | 5.36 | 5.37 | 134,281,584 |
| 03 Mar 20 |
5.38000 +0.02 |
5.40 | 5.35 | 5.37 | 255,403,200 |
| 02 Mar 20 |
5.36000 +0.06 |
5.36 | 5.29 | 5.30 | 239,902,320 |
| 28 Feb 20 |
5.30000 -0.10 |
5.38 | 5.28 | 5.37 | 422,937,152 |
| 27 Feb 20 |
5.40000 -0.01 |
5.42 | 5.39 | 5.40 | 222,555,616 |
| 26 Feb 20 |
5.41000 +0.00 |
5.44 | 5.36 | 5.38 | 257,968,816 |
| 25 Feb 20 |
5.41000 -0.03 |
5.42 | 5.39 | 5.40 | 230,133,280 |
| 24 Feb 20 |
5.44000 -0.05 |
5.49 | 5.43 | 5.48 | 193,329,184 |
| 21 Feb 20 |
5.49000 -0.02 |
5.52 | 5.47 | 5.49 | 223,710,288 |
| 20 Feb 20 |
5.51000 +0.03 |
5.52 | 5.44 | 5.48 | 283,668,096 |
| 19 Feb 20 |
5.48000 +0.02 |
5.50 | 5.45 | 5.45 | 204,052,384 |
| 18 Feb 20 |
5.46000 -0.03 |
5.48 | 5.44 | 5.47 | 184,542,432 |
| 17 Feb 20 |
5.49000 +0.06 |
5.49 | 5.41 | 5.42 | 214,194,912 |
| 14 Feb 20 |
5.43000 +0.02 |
5.44 | 5.39 | 5.40 | 141,576,448 |
| 13 Feb 20 |
5.41000 -0.05 |
5.45 | 5.40 | 5.45 | 199,565,760 |
| 12 Feb 20 |
5.46000 +0.00 |
5.47 | 5.42 | 5.46 | 203,914,432 |
| 11 Feb 20 |
5.46000 +0.04 |
5.47 | 5.41 | 5.43 | 198,498,448 |
| 10 Feb 20 |
5.42000 -0.02 |
5.43 | 5.38 | 5.41 | 190,238,640 |
| 07 Feb 20 |
5.44000 -0.06 |
5.47 | 5.40 | 5.47 | 237,318,992 |
| 06 Feb 20 |
5.50000 +0.01 |
5.53 | 5.44 | 5.50 | 280,995,424 |
| 05 Feb 20 |
5.49000 -0.01 |
5.52 | 5.42 | 5.49 | 250,853,808 |
| 04 Feb 20 |
5.50000 +0.08 |
5.53 | 5.36 | 5.39 | 401,385,248 |
| 03 Feb 20 |
5.42000 -0.30 |
5.58 | 5.30 | 5.30 | 468,039,904 |
| 23 Jan 20 |
5.72000 -0.07 |
5.78 | 5.70 | 5.76 | 200,037,648 |
| 22 Jan 20 |
5.79000 +0.02 |
5.79 | 5.71 | 5.76 | 128,370,784 |
| 21 Jan 20 |
5.77000 -0.07 |
5.83 | 5.76 | 5.82 | 143,223,664 |
| 20 Jan 20 |
5.84000 +0.02 |
5.86 | 5.80 | 5.81 | 103,339,960 |
| 17 Jan 20 |
5.82000 +0.02 |
5.84 | 5.80 | 5.81 | 103,949,024 |
| 16 Jan 20 |
5.80000 -0.08 |
5.89 | 5.79 | 5.87 | 269,031,360 |
| 15 Jan 20 |
5.88000 -0.06 |
5.94 | 5.87 | 5.93 | 128,890,752 |
| 14 Jan 20 |
5.94000 +0.01 |
5.96 | 5.91 | 5.92 | 136,770,064 |
| 13 Jan 20 |
5.93000 +0.02 |
5.93 | 5.87 | 5.90 | 108,991,000 |
| 10 Jan 20 |
5.91000 +0.00 |
5.93 | 5.86 | 5.91 | 97,837,776 |
| 09 Jan 20 |
5.91000 +0.00 |
5.96 | 5.88 | 5.95 | 137,713,424 |
| 08 Jan 20 |
5.91000 -0.10 |
5.97 | 5.90 | 5.96 | 158,559,088 |
| 07 Jan 20 |
6.01000 +0.04 |
6.04 | 5.98 | 5.98 | 116,804,352 |
| 06 Jan 20 |
5.97000 -0.02 |
6.05 | 5.95 | 5.96 | 226,509,712 |
| 03 Jan 20 |
5.99000 +0.02 |
6.02 | 5.96 | 5.97 | 152,213,040 |
| 02 Jan 20 |
5.97000 +0.09 |
6.03 | 5.91 | 5.92 | 234,949,392 |
| 31 Dec 19 |
5.88000 -0.01 |
5.91 | 5.84 | 5.87 | 140,055,936 |
| 30 Dec 19 |
5.89000 -0.01 |
5.89 | 5.81 | 5.88 | 210,666,496 |
| 27 Dec 19 |
5.90000 +0.04 |
5.94 | 5.85 | 5.85 | 130,319,440 |
| 26 Dec 19 |
5.86000 +0.03 |
5.87 | 5.82 | 5.85 | 89,514,472 |
| 25 Dec 19 |
5.83000 -0.03 |
5.87 | 5.83 | 5.86 | 78,147,848 |
| 24 Dec 19 |
5.86000 -0.02 |
5.88 | 5.84 | 5.86 | 68,218,760 |
| 23 Dec 19 |
5.88000 -0.06 |
5.93 | 5.86 | 5.93 | 119,138,984 |
| 20 Dec 19 |
5.94000 +0.01 |
5.95 | 5.89 | 5.92 | 120,161,784 |
| 19 Dec 19 |
5.93000 +0.06 |
5.95 | 5.87 | 5.87 | 166,841,712 |
| 18 Dec 19 |
5.87000 +0.03 |
5.92 | 5.82 | 5.83 | 184,446,704 |
| 17 Dec 19 |
5.84000 +0.06 |
5.88 | 5.75 | 5.79 | 238,492,704 |
| 16 Dec 19 |
5.78000 -0.04 |
5.81 | 5.76 | 5.81 | 141,157,856 |
| 13 Dec 19 |
5.82000 +0.08 |
5.82 | 5.75 | 5.78 | 149,433,680 |
| 12 Dec 19 |
5.74000 -0.01 |
5.76 | 5.72 | 5.75 | 90,960,568 |
| 11 Dec 19 |
5.75000 +0.05 |
5.75 | 5.69 | 5.71 | 112,880,752 |
| 10 Dec 19 |
5.70000 -0.04 |
5.73 | 5.69 | 5.73 | 97,765,768 |
| 09 Dec 19 |
5.74000 -0.01 |
5.76 | 5.70 | 5.74 | 110,498,200 |
| 06 Dec 19 |
5.75000 -0.02 |
5.79 | 5.72 | 5.77 | 109,604,048 |
| 05 Dec 19 |
5.77000 +0.01 |
5.80 | 5.75 | 5.78 | 79,021,392 |
| 04 Dec 19 |
5.76000 -0.03 |
5.79 | 5.74 | 5.79 | 92,944,880 |
| 03 Dec 19 |
5.79000 -0.02 |
5.82 | 5.76 | 5.80 | 74,795,480 |
| 02 Dec 19 |
5.81000 +0.02 |
5.83 | 5.80 | 5.80 | 85,003,832 |
| 29 Nov 19 |
5.79000 -0.05 |
5.88 | 5.79 | 5.82 | 103,218,912 |
| 28 Nov 19 |
5.84000 -0.04 |
5.88 | 5.82 | 5.87 | 75,497,664 |
| 27 Nov 19 |
5.88000 +0.03 |
5.89 | 5.83 | 5.86 | 86,381,864 |
| 26 Nov 19 |
5.85000 +0.02 |
5.89 | 5.83 | 5.85 | 153,679,232 |
| 25 Nov 19 |
5.83000 +0.12 |
5.85 | 5.71 | 5.72 | 191,630,528 |
| 22 Nov 19 |
5.71000 -0.02 |
5.75 | 5.71 | 5.73 | 111,508,736 |
| 21 Nov 19 |
5.73000 -0.07 |
5.78 | 5.71 | 5.77 | 142,098,288 |
| 20 Nov 19 |
5.80000 -0.05 |
5.85 | 5.79 | 5.83 | 70,773,992 |
| 19 Nov 19 |
5.85000 +0.03 |
5.85 | 5.80 | 5.81 | 101,075,832 |
| 18 Nov 19 |
5.82000 +0.03 |
5.82 | 5.76 | 5.78 | 83,883,784 |
| 15 Nov 19 |
5.79000 +0.04 |
5.81 | 5.75 | 5.76 | 93,017,904 |
| 14 Nov 19 |
5.75000 -0.03 |
5.80 | 5.74 | 5.77 | 78,018,536 |
| 13 Nov 19 |
5.78000 -0.02 |
5.82 | 5.74 | 5.79 | 106,618,264 |
| 12 Nov 19 |
5.80000 +0.03 |
5.82 | 5.75 | 5.77 | 87,512,552 |
| 11 Nov 19 |
5.77000 -0.10 |
5.85 | 5.75 | 5.84 | 135,637,024 |
| 08 Nov 19 |
5.87000 -0.08 |
5.99 | 5.86 | 5.98 | 170,420,400 |
| 07 Nov 19 |
5.95000 -0.03 |
5.99 | 5.93 | 5.98 | 110,257,032 |
| 06 Nov 19 |
5.98000 +0.06 |
6.00 | 5.90 | 5.91 | 156,620,416 |
| 05 Nov 19 |
5.92000 +0.02 |
6.00 | 5.89 | 5.91 | 202,185,216 |
| 04 Nov 19 |
5.90000 -0.04 |
5.97 | 5.90 | 5.94 | 112,164,216 |
| 01 Nov 19 |
5.94000 +0.03 |
5.97 | 5.82 | 5.90 | 133,179,416 |
| 31 Oct 19 |
5.91000 -0.04 |
5.97 | 5.87 | 5.97 | 96,932,640 |
| 30 Oct 19 |
5.95000 +0.04 |
5.98 | 5.90 | 5.92 | 123,356,912 |
| 29 Oct 19 |
5.91000 -0.02 |
5.97 | 5.88 | 5.93 | 119,801,496 |
| 28 Oct 19 |
5.93000 -0.05 |
6.02 | 5.91 | 6.00 | 170,705,248 |
| 25 Oct 19 |
5.98000 +0.06 |
5.99 | 5.84 | 5.91 | 176,653,088 |
| 24 Oct 19 |
5.92000 +0.05 |
6.01 | 5.86 | 5.87 | 223,028,704 |
| 23 Oct 19 |
5.87000 +0.06 |
5.89 | 5.78 | 5.79 | 163,848,704 |
| 22 Oct 19 |
5.81000 +0.02 |
5.81 | 5.75 | 5.80 | 110,765,464 |
| 21 Oct 19 |
5.79000 +0.12 |
5.79 | 5.67 | 5.68 | 194,104,528 |
| 18 Oct 19 |
5.67000 -0.04 |
5.76 | 5.66 | 5.72 | 126,491,560 |
| 17 Oct 19 |
5.71000 -0.01 |
5.72 | 5.69 | 5.71 | 70,660,976 |
| 16 Oct 19 |
5.72000 +0.00 |
5.79 | 5.67 | 5.75 | 141,408,176 |
| 15 Oct 19 |
5.72000 +0.00 |
5.74 | 5.69 | 5.71 | 114,343,832 |
| 14 Oct 19 |
5.72000 +0.08 |
5.77 | 5.64 | 5.65 | 219,518,048 |
| 11 Oct 19 |
5.64000 +0.07 |
5.65 | 5.56 | 5.56 | 164,320,128 |
| 10 Oct 19 |
5.57000 -0.01 |
5.58 | 5.55 | 5.58 | 76,076,744 |
| 09 Oct 19 |
5.58000 +0.02 |
5.60 | 5.53 | 5.53 | 123,120,336 |
| 08 Oct 19 |
5.56000 +0.03 |
5.58 | 5.48 | 5.51 | 125,317,592 |
| 30 Sep 19 |
5.53000 -0.01 |
5.60 | 5.52 | 5.53 | 149,903,296 |
| 27 Sep 19 |
5.54000 -0.01 |
5.58 | 5.48 | 5.55 | 191,022,800 |
| 26 Sep 19 |
5.55000 +0.06 |
5.56 | 5.50 | 5.51 | 211,900,304 |
| 25 Sep 19 |
5.49000 -0.01 |
5.52 | 5.47 | 5.49 | 99,909,056 |
| 24 Sep 19 |
5.50000 +0.02 |
5.52 | 5.47 | 5.48 | 101,388,592 |
| 23 Sep 19 |
5.48000 -0.05 |
5.52 | 5.45 | 5.51 | 152,015,936 |
| 20 Sep 19 |
5.53000 +0.03 |
5.53 | 5.48 | 5.51 | 142,258,256 |
| 19 Sep 19 |
5.50000 +0.00 |
5.51 | 5.47 | 5.51 | 86,523,904 |
| 18 Sep 19 |
5.50000 -0.01 |
5.53 | 5.49 | 5.52 | 93,277,480 |
| 17 Sep 19 |
5.51000 -0.06 |
5.57 | 5.49 | 5.56 | 137,255,408 |
| 16 Sep 19 |
5.57000 +0.00 |
5.58 | 5.55 | 5.57 | 141,443,200 |
| 12 Sep 19 |
5.57000 +0.02 |
5.57 | 5.53 | 5.55 | 132,761,720 |
| 11 Sep 19 |
5.55000 +0.05 |
5.56 | 5.50 | 5.52 | 202,682,096 |
| 10 Sep 19 |
5.50000 -0.01 |
5.52 | 5.48 | 5.51 | 162,130,016 |
| 09 Sep 19 |
5.51000 -0.01 |
5.56 | 5.49 | 5.54 | 197,991,680 |
| 06 Sep 19 |
5.52000 +0.02 |
5.53 | 5.49 | 5.51 | 139,879,536 |
| 05 Sep 19 |
5.50000 +0.03 |
5.54 | 5.47 | 5.48 | 295,946,176 |
| 04 Sep 19 |
5.47000 +0.07 |
5.47 | 5.38 | 5.40 | 219,854,768 |
| 03 Sep 19 |
5.40000 +0.01 |
5.40 | 5.37 | 5.38 | 123,239,752 |
| 02 Sep 19 |
5.39000 +0.00 |
5.42 | 5.38 | 5.40 | 189,270,768 |
| 30 Aug 19 |
5.39000 -0.03 |
5.44 | 5.38 | 5.44 | 152,896,384 |
| 29 Aug 19 |
5.42000 +0.02 |
5.42 | 5.38 | 5.39 | 128,536,584 |
| 28 Aug 19 |
5.40000 -0.02 |
5.42 | 5.38 | 5.41 | 112,578,616 |
| 27 Aug 19 |
5.42000 +0.04 |
5.44 | 5.38 | 5.40 | 218,947,696 |
| 26 Aug 19 |
5.38000 -0.04 |
5.40 | 5.36 | 5.36 | 139,079,408 |
| 23 Aug 19 |
5.42000 +0.03 |
5.43 | 5.38 | 5.40 | 126,358,264 |
| 22 Aug 19 |
5.39000 -0.04 |
5.44 | 5.38 | 5.44 | 164,350,176 |
| 21 Aug 19 |
5.43000 +0.01 |
5.44 | 5.40 | 5.41 | 105,821,784 |
| 20 Aug 19 |
5.42000 -0.05 |
5.46 | 5.41 | 5.46 | 234,932,224 |
| 19 Aug 19 |
5.47000 -0.03 |
5.50 | 5.38 | 5.47 | 330,967,968 |
| 16 Aug 19 |
5.50000 -0.06 |
5.56 | 5.50 | 5.56 | 115,292,760 |
| 15 Aug 19 |
5.56000 +0.03 |
5.56 | 5.46 | 5.48 | 102,408,456 |
| 14 Aug 19 |
5.53000 +0.02 |
5.56 | 5.53 | 5.54 | 107,570,280 |
| 13 Aug 19 |
5.51000 +0.00 |
5.53 | 5.48 | 5.49 | 100,888,920 |
| 12 Aug 19 |
5.51000 +0.05 |
5.53 | 5.45 | 5.46 | 113,892,664 |
| 09 Aug 19 |
5.46000 +0.03 |
5.49 | 5.43 | 5.44 | 150,976,832 |
| 08 Aug 19 |
5.43000 +0.04 |
5.45 | 5.39 | 5.41 | 130,839,568 |
| 07 Aug 19 |
5.39000 -0.02 |
5.44 | 5.38 | 5.43 | 112,197,488 |
| 06 Aug 19 |
5.41000 -0.07 |
5.44 | 5.40 | 5.43 | 174,138,384 |
| 05 Aug 19 |
5.48000 -0.08 |
5.55 | 5.48 | 5.54 | 147,319,152 |
| 02 Aug 19 |
5.56000 -0.05 |
5.59 | 5.50 | 5.56 | 163,615,536 |
| 01 Aug 19 |
5.61000 -0.03 |
5.64 | 5.60 | 5.62 | 104,169,152 |
| 31 Jul 19 |
5.64000 -0.02 |
5.66 | 5.62 | 5.65 | 109,315,048 |
| 30 Jul 19 |
5.66000 +0.01 |
5.68 | 5.64 | 5.67 | 134,097,376 |
| 29 Jul 19 |
5.65000 -0.04 |
5.69 | 5.64 | 5.69 | 153,249,776 |
| 26 Jul 19 |
5.69000 +0.00 |
5.70 | 5.66 | 5.67 | 113,075,072 |
| 25 Jul 19 |
5.69000 +0.00 |
5.69 | 5.66 | 5.69 | 116,424,704 |
| 24 Jul 19 |
5.69000 +0.03 |
5.70 | 5.65 | 5.66 | 170,176,208 |
| 23 Jul 19 |
5.66000 +0.02 |
5.66 | 5.61 | 5.63 | 121,051,176 |
| 22 Jul 19 |
5.64000 +0.04 |
5.65 | 5.59 | 5.59 | 160,454,816 |
| 19 Jul 19 |
5.60000 +0.03 |
5.61 | 5.56 | 5.56 | 118,948,816 |
| 18 Jul 19 |
5.57000 +0.01 |
5.58 | 5.54 | 5.54 | 120,815,072 |
| 17 Jul 19 |
5.56000 -0.05 |
5.60 | 5.55 | 5.59 | 144,943,376 |
| 16 Jul 19 |
5.61000 +0.01 |
5.62 | 5.57 | 5.60 | 80,880,544 |
| 15 Jul 19 |
5.60000 -0.02 |
5.61 | 5.54 | 5.60 | 126,161,160 |
| 12 Jul 19 |
5.62000 +0.05 |
5.64 | 5.56 | 5.58 | 141,110,784 |
| 11 Jul 19 |
5.57000 +0.02 |
5.58 | 5.55 | 5.56 | 106,293,360 |
| 10 Jul 19 |
5.55000 -0.03 |
5.59 | 5.54 | 5.58 | 105,681,808 |
| 09 Jul 19 |
5.58000 -0.01 |
5.59 | 5.56 | 5.57 | 119,393,488 |
| 08 Jul 19 |
5.59000 -0.08 |
5.66 | 5.54 | 5.65 | 196,259,040 |
| 05 Jul 19 |
5.67000 -0.01 |
5.68 | 5.65 | 5.66 | 128,939,216 |
| 04 Jul 19 |
5.68000 +0.01 |
5.68 | 5.65 | 5.67 | 151,690,640 |
| 03 Jul 19 |
5.67000 -0.26 |
5.69 | 5.64 | 5.68 | 209,673,376 |
| 02 Jul 19 |
5.93000 +0.01 |
5.95 | 5.90 | 5.91 | 271,356,960 |
| 01 Jul 19 |
5.92000 +0.03 |
5.97 | 5.90 | 5.94 | 292,782,976 |
| 28 Jun 19 |
5.89000 -0.02 |
5.91 | 5.84 | 5.89 | 156,197,440 |
| 27 Jun 19 |
5.91000 +0.06 |
5.92 | 5.85 | 5.86 | 224,456,912 |
| 26 Jun 19 |
5.85000 +0.02 |
5.86 | 5.80 | 5.81 | 137,584,592 |
| 25 Jun 19 |
5.83000 -0.05 |
5.88 | 5.77 | 5.87 | 268,493,280 |
| 24 Jun 19 |
5.88000 +0.03 |
5.88 | 5.83 | 5.85 | 178,527,792 |
| 21 Jun 19 |
5.85000 +0.01 |
5.89 | 5.82 | 5.84 | 318,381,536 |
| 20 Jun 19 |
5.84000 +0.06 |
5.90 | 5.77 | 5.78 | 587,514,176 |
| 19 Jun 19 |
5.78000 +0.04 |
5.84 | 5.76 | 5.81 | 402,585,856 |
| 18 Jun 19 |
5.74000 +0.00 |
5.76 | 5.72 | 5.74 | 261,102,048 |
| 17 Jun 19 |
5.74000 +0.00 |
5.77 | 5.72 | 5.73 | 158,208,224 |
| 14 Jun 19 |
5.74000 +0.01 |
5.78 | 5.72 | 5.74 | 148,227,824 |
| 13 Jun 19 |
5.73000 -0.03 |
5.76 | 5.71 | 5.75 | 164,052,896 |
| 12 Jun 19 |
5.76000 -0.03 |
5.79 | 5.74 | 5.78 | 190,221,216 |
| 11 Jun 19 |
5.79000 +0.01 |
5.80 | 5.76 | 5.78 | 259,893,824 |
| 10 Jun 19 |
5.78000 +0.05 |
5.82 | 5.74 | 5.74 | 185,267,648 |
| 06 Jun 19 |
5.73000 -0.03 |
5.79 | 5.73 | 5.78 | 154,309,408 |
| 05 Jun 19 |
5.76000 +0.03 |
5.82 | 5.74 | 5.74 | 170,752,112 |
| 04 Jun 19 |
5.73000 +0.03 |
5.74 | 5.68 | 5.70 | 164,391,568 |
| 03 Jun 19 |
5.70000 +0.09 |
5.70 | 5.62 | 5.62 | 186,990,208 |
| 31 May 19 |
5.61000 -0.06 |
5.66 | 5.60 | 5.65 | 148,823,056 |
| 30 May 19 |
5.67000 +0.02 |
5.67 | 5.62 | 5.65 | 120,565,280 |
| 29 May 19 |
5.65000 -0.02 |
5.67 | 5.62 | 5.64 | 116,548,600 |
| 28 May 19 |
5.67000 +0.02 |
5.68 | 5.62 | 5.66 | 189,308,224 |
| 27 May 19 |
5.65000 -0.05 |
5.69 | 5.62 | 5.68 | 178,105,536 |
| 24 May 19 |
5.70000 +0.05 |
5.72 | 5.64 | 5.65 | 140,020,064 |
| 23 May 19 |
5.65000 +0.00 |
5.66 | 5.62 | 5.65 | 186,548,608 |
| 22 May 19 |
5.65000 +0.01 |
5.66 | 5.59 | 5.64 | 120,887,712 |
| 21 May 19 |
5.64000 +0.03 |
5.66 | 5.60 | 5.61 | 155,797,680 |
| 20 May 19 |
5.61000 +0.04 |
5.65 | 5.55 | 5.56 | 241,457,552 |
| 17 May 19 |
5.57000 -0.02 |
5.61 | 5.54 | 5.60 | 159,408,336 |
| 16 May 19 |
5.59000 +0.02 |
5.61 | 5.53 | 5.54 | 154,620,832 |
| 15 May 19 |
5.57000 +0.05 |
5.59 | 5.51 | 5.54 | 161,565,824 |
| 14 May 19 |
5.52000 -0.02 |
5.56 | 5.50 | 5.51 | 124,874,544 |
| 13 May 19 |
5.54000 -0.07 |
5.57 | 5.53 | 5.55 | 116,430,672 |
| 10 May 19 |
5.61000 +0.09 |
5.66 | 5.50 | 5.54 | 216,535,904 |
| 09 May 19 |
5.52000 -0.07 |
5.58 | 5.50 | 5.57 | 167,648,960 |
| 08 May 19 |
5.59000 -0.07 |
5.64 | 5.57 | 5.60 | 135,587,456 |
| 07 May 19 |
5.66000 -0.06 |
5.71 | 5.63 | 5.70 | 168,032,608 |
| 06 May 19 |
5.72000 -0.09 |
5.80 | 5.56 | 5.69 | 394,210,912 |
| 30 Apr 19 |
5.81000 +0.01 |
5.83 | 5.74 | 5.80 | 185,045,680 |
| 29 Apr 19 |
5.80000 +0.09 |
5.84 | 5.71 | 5.73 | 211,952,976 |
| 26 Apr 19 |
5.71000 -0.02 |
5.76 | 5.70 | 5.71 | 184,000,608 |
| 25 Apr 19 |
5.73000 -0.08 |
5.80 | 5.71 | 5.79 | 225,972,032 |
| 24 Apr 19 |
5.81000 +0.00 |
5.84 | 5.74 | 5.82 | 209,166,816 |
| 23 Apr 19 |
5.81000 -0.02 |
5.85 | 5.79 | 5.84 | 183,104,112 |
| 22 Apr 19 |
5.83000 -0.15 |
6.00 | 5.81 | 5.99 | 273,124,256 |
| 19 Apr 19 |
5.98000 +0.04 |
6.01 | 5.94 | 5.94 | 184,514,224 |
| 18 Apr 19 |
5.94000 -0.07 |
6.03 | 5.93 | 6.01 | 216,478,400 |
| 17 Apr 19 |
6.01000 +0.01 |
6.08 | 5.96 | 5.99 | 364,293,888 |
| 16 Apr 19 |
6.00000 +0.19 |
6.03 | 5.75 | 5.78 | 551,207,232 |
| 15 Apr 19 |
5.81000 +0.08 |
5.93 | 5.80 | 5.81 | 473,497,472 |
| 12 Apr 19 |
5.73000 +0.00 |
5.74 | 5.70 | 5.72 | 153,613,760 |
| 11 Apr 19 |
5.73000 -0.02 |
5.79 | 5.71 | 5.75 | 217,126,368 |
| 10 Apr 19 |
5.75000 -0.03 |
5.79 | 5.70 | 5.75 | 241,236,288 |
| 09 Apr 19 |
5.78000 -0.04 |
5.82 | 5.76 | 5.81 | 240,801,568 |
| 08 Apr 19 |
5.82000 +0.01 |
5.98 | 5.78 | 5.85 | 429,367,360 |
| 04 Apr 19 |
5.81000 +0.11 |
5.83 | 5.69 | 5.70 | 452,453,952 |
| 03 Apr 19 |
5.70000 +0.04 |
5.71 | 5.60 | 5.60 | 326,286,720 |
| 02 Apr 19 |
5.66000 +0.02 |
5.70 | 5.64 | 5.66 | 392,476,032 |
| 01 Apr 19 |
5.64000 +0.07 |
5.66 | 5.59 | 5.59 | 487,928,288 |
| 29 Mar 19 |
5.57000 +0.12 |
5.58 | 5.46 | 5.47 | 391,603,648 |
| 28 Mar 19 |
5.45000 -0.06 |
5.50 | 5.44 | 5.49 | 192,243,760 |
| 27 Mar 19 |
5.51000 +0.06 |
5.54 | 5.45 | 5.46 | 263,386,944 |
| 26 Mar 19 |
5.45000 -0.02 |
5.49 | 5.43 | 5.49 | 207,940,080 |
| 25 Mar 19 |
5.47000 -0.11 |
5.55 | 5.46 | 5.53 | 321,876,416 |
| 22 Mar 19 |
5.58000 -0.01 |
5.60 | 5.55 | 5.59 | 191,240,064 |
| 21 Mar 19 |
5.59000 -0.02 |
5.62 | 5.58 | 5.61 | 231,573,440 |
| 20 Mar 19 |
5.61000 -0.04 |
5.65 | 5.59 | 5.63 | 236,245,008 |
| 19 Mar 19 |
5.65000 +0.00 |
5.67 | 5.62 | 5.67 | 245,747,088 |
| 18 Mar 19 |
5.65000 +0.07 |
5.65 | 5.56 | 5.57 | 363,399,840 |
| 15 Mar 19 |
5.58000 +0.01 |
5.62 | 5.56 | 5.56 | 250,067,344 |
| 14 Mar 19 |
5.57000 -0.01 |
5.61 | 5.54 | 5.57 | 226,395,552 |
| 13 Mar 19 |
5.58000 -0.04 |
5.61 | 5.54 | 5.61 | 306,509,440 |
| 12 Mar 19 |
5.62000 +0.01 |
5.68 | 5.60 | 5.63 | 274,303,936 |
| 11 Mar 19 |
5.61000 +0.02 |
5.63 | 5.55 | 5.58 | 232,063,440 |
| 08 Mar 19 |
5.59000 -0.17 |
5.70 | 5.58 | 5.70 | 357,824,992 |
| 07 Mar 19 |
5.76000 -0.09 |
5.84 | 5.74 | 5.84 | 400,488,832 |
| 06 Mar 19 |
5.85000 +0.03 |
5.85 | 5.79 | 5.80 | 326,156,960 |
| 05 Mar 19 |
5.82000 -0.04 |
5.84 | 5.77 | 5.83 | 332,788,512 |
| 04 Mar 19 |
5.86000 +0.01 |
5.99 | 5.83 | 5.90 | 601,826,368 |
| 01 Mar 19 |
5.85000 +0.10 |
5.86 | 5.71 | 5.77 | 337,200,640 |
| 28 Feb 19 |
5.75000 -0.06 |
5.83 | 5.71 | 5.79 | 278,721,184 |
| 27 Feb 19 |
5.81000 +0.04 |
5.93 | 5.73 | 5.78 | 481,514,176 |
| 26 Feb 19 |
5.77000 -0.13 |
5.90 | 5.74 | 5.89 | 458,521,952 |
| 25 Feb 19 |
5.90000 +0.35 |
5.90 | 5.57 | 5.57 | 676,922,560 |
| 22 Feb 19 |
5.55000 -0.01 |
5.55 | 5.47 | 5.55 | 298,324,576 |
| 21 Feb 19 |
5.56000 -0.01 |
5.61 | 5.54 | 5.57 | 158,310,224 |
| 20 Feb 19 |
5.57000 +0.00 |
5.60 | 5.55 | 5.58 | 106,861,144 |
| 19 Feb 19 |
5.57000 -0.03 |
5.64 | 5.55 | 5.59 | 212,673,104 |
| 18 Feb 19 |
5.60000 +0.09 |
5.60 | 5.53 | 5.54 | 187,401,552 |
| 15 Feb 19 |
5.51000 -0.14 |
5.63 | 5.48 | 5.63 | 213,058,320 |
| 14 Feb 19 |
5.65000 -0.06 |
5.70 | 5.63 | 5.69 | 155,418,480 |
| 13 Feb 19 |
5.71000 +0.06 |
5.74 | 5.61 | 5.65 | 175,753,888 |
| 12 Feb 19 |
5.65000 +0.01 |
5.66 | 5.59 | 5.64 | 84,587,200 |
| 11 Feb 19 |
5.64000 -0.01 |
5.65 | 5.56 | 5.62 | 119,563,232 |
| 01 Feb 19 |
5.65000 -0.01 |
5.70 | 5.61 | 5.68 | 143,672,448 |
| 31 Jan 19 |
5.66000 +0.11 |
5.70 | 5.55 | 5.57 | 225,105,056 |
| 30 Jan 19 |
5.55000 +0.01 |
5.57 | 5.51 | 5.54 | 137,369,664 |
| 29 Jan 19 |
5.54000 +0.04 |
5.56 | 5.48 | 5.51 | 130,070,552 |
| 28 Jan 19 |
5.50000 -0.02 |
5.64 | 5.48 | 5.60 | 163,948,512 |
| 25 Jan 19 |
5.52000 +0.06 |
5.58 | 5.48 | 5.48 | 166,626,976 |
| 24 Jan 19 |
5.46000 +0.02 |
5.47 | 5.42 | 5.46 | 88,821,992 |
| 23 Jan 19 |
5.44000 +0.05 |
5.45 | 5.39 | 5.40 | 125,388,480 |
| 22 Jan 19 |
5.39000 -0.06 |
5.46 | 5.37 | 5.46 | 139,548,624 |
| 21 Jan 19 |
5.45000 +0.06 |
5.48 | 5.40 | 5.41 | 212,618,160 |
| 18 Jan 19 |
5.39000 +0.14 |
5.40 | 5.25 | 5.27 | 251,775,904 |
| 17 Jan 19 |
5.25000 +0.01 |
5.31 | 5.22 | 5.25 | 167,314,528 |
| 16 Jan 19 |
5.24000 +0.01 |
5.24 | 5.21 | 5.23 | 87,363,960 |
| 15 Jan 19 |
5.23000 +0.03 |
5.25 | 5.19 | 5.21 | 118,901,200 |
| 14 Jan 19 |
5.20000 -0.04 |
5.26 | 5.18 | 5.26 | 95,145,696 |
| 11 Jan 19 |
5.24000 +0.02 |
5.25 | 5.21 | 5.23 | 83,892,176 |
| 10 Jan 19 |
5.22000 -0.04 |
5.26 | 5.20 | 5.24 | 83,922,240 |
| 09 Jan 19 |
5.26000 +0.06 |
5.29 | 5.20 | 5.21 | 176,193,792 |
| 08 Jan 19 |
5.20000 -0.04 |
5.25 | 5.18 | 5.25 | 112,918,432 |
| 07 Jan 19 |
5.24000 -0.03 |
5.30 | 5.23 | 5.30 | 99,975,784 |
| 04 Jan 19 |
5.27000 +0.07 |
5.28 | 5.15 | 5.18 | 122,442,024 |
| 03 Jan 19 |
5.20000 +0.00 |
5.23 | 5.17 | 5.18 | 94,328,424 |
| 02 Jan 19 |
5.20000 -0.09 |
5.31 | 5.17 | 5.30 | 113,184,896 |
| 28 Dec 18 |
5.29000 +0.01 |
5.34 | 5.29 | 5.30 | 111,531,904 |
| 27 Dec 18 |
5.28000 +0.01 |
5.32 | 5.27 | 5.30 | 101,687,488 |
| 26 Dec 18 |
5.27000 +0.04 |
5.28 | 5.21 | 5.22 | 89,861,728 |
| 25 Dec 18 |
5.23000 +0.01 |
5.26 | 5.16 | 5.16 | 166,255,280 |
| 24 Dec 18 |
5.22000 +0.03 |
5.23 | 5.12 | 5.14 | 108,203,928 |
| 21 Dec 18 |
5.19000 -0.04 |
5.21 | 5.10 | 5.20 | 202,141,664 |
| 20 Dec 18 |
5.23000 -0.10 |
5.35 | 5.20 | 5.33 | 185,311,584 |
| 19 Dec 18 |
5.33000 -0.02 |
5.37 | 5.32 | 5.36 | 98,302,696 |
| 18 Dec 18 |
5.35000 -0.02 |
5.36 | 5.33 | 5.35 | 97,696,736 |
| 17 Dec 18 |
5.37000 +0.02 |
5.37 | 5.32 | 5.33 | 81,894,872 |
| 14 Dec 18 |
5.35000 -0.04 |
5.38 | 5.34 | 5.36 | 75,159,432 |
| 13 Dec 18 |
5.39000 +0.05 |
5.40 | 5.34 | 5.35 | 97,639,080 |
| 12 Dec 18 |
5.34000 +0.01 |
5.35 | 5.32 | 5.34 | 62,210,328 |
| 11 Dec 18 |
5.33000 +0.00 |
5.34 | 5.31 | 5.33 | 60,702,860 |
| 10 Dec 18 |
5.33000 -0.02 |
5.34 | 5.31 | 5.31 | 80,875,152 |
| 07 Dec 18 |
5.35000 +0.00 |
5.37 | 5.33 | 5.35 | 59,598,320 |
| 06 Dec 18 |
5.35000 -0.05 |
5.39 | 5.33 | 5.35 | 112,675,584 |
| 05 Dec 18 |
5.40000 -0.02 |
5.41 | 5.37 | 5.38 | 94,894,200 |
| 04 Dec 18 |
5.42000 +0.01 |
5.43 | 5.40 | 5.41 | 96,339,272 |
| 03 Dec 18 |
5.41000 +0.08 |
5.44 | 5.38 | 5.41 | 222,347,408 |
| 30 Nov 18 |
5.33000 +0.00 |
5.35 | 5.31 | 5.32 | 61,182,736 |
| 29 Nov 18 |
5.33000 -0.02 |
5.38 | 5.32 | 5.37 | 81,464,320 |
| 28 Nov 18 |
5.35000 +0.02 |
5.36 | 5.32 | 5.33 | 77,960,376 |
| 27 Nov 18 |
5.33000 -0.02 |
5.35 | 5.32 | 5.35 | 66,113,948 |
| 26 Nov 18 |
5.35000 +0.02 |
5.38 | 5.33 | 5.35 | 87,237,880 |
| 23 Nov 18 |
5.33000 -0.03 |
5.36 | 5.32 | 5.36 | 89,781,360 |
| 22 Nov 18 |
5.36000 +0.00 |
5.38 | 5.33 | 5.37 | 79,368,536 |
| 21 Nov 18 |
5.36000 +0.01 |
5.37 | 5.31 | 5.31 | 98,323,160 |
| 20 Nov 18 |
5.35000 -0.06 |
5.40 | 5.31 | 5.39 | 143,149,712 |
| 19 Nov 18 |
5.41000 +0.07 |
5.41 | 5.35 | 5.36 | 176,829,120 |
| 16 Nov 18 |
5.34000 -0.01 |
5.38 | 5.33 | 5.35 | 139,542,992 |
| 15 Nov 18 |
5.35000 +0.04 |
5.35 | 5.30 | 5.31 | 120,825,456 |
| 14 Nov 18 |
5.31000 -0.07 |
5.37 | 5.30 | 5.37 | 177,198,816 |
| 13 Nov 18 |
5.38000 +0.02 |
5.41 | 5.30 | 5.31 | 196,667,504 |
| 12 Nov 18 |
5.36000 +0.01 |
5.37 | 5.30 | 5.31 | 191,282,656 |
| 09 Nov 18 |
5.35000 -0.18 |
5.47 | 5.30 | 5.47 | 409,908,192 |
| 08 Nov 18 |
5.53000 +0.01 |
5.56 | 5.51 | 5.53 | 122,291,824 |
| 07 Nov 18 |
5.52000 -0.01 |
5.57 | 5.50 | 5.53 | 152,755,808 |
| 06 Nov 18 |
5.53000 -0.03 |
5.58 | 5.50 | 5.57 | 158,150,576 |
| 05 Nov 18 |
5.56000 -0.08 |
5.62 | 5.54 | 5.61 | 189,829,232 |
| 02 Nov 18 |
5.64000 +0.07 |
5.66 | 5.54 | 5.63 | 340,529,472 |
| 01 Nov 18 |
5.57000 -0.06 |
5.67 | 5.55 | 5.65 | 194,632,944 |
| 31 Oct 18 |
5.63000 +0.00 |
5.65 | 5.58 | 5.61 | 151,616,064 |
| 30 Oct 18 |
5.63000 +0.05 |
5.68 | 5.56 | 5.61 | 151,732,512 |
| 29 Oct 18 |
5.58000 -0.11 |
5.74 | 5.53 | 5.67 | 186,281,936 |
| 26 Oct 18 |
5.69000 +0.04 |
5.76 | 5.57 | 5.66 | 199,253,584 |
| 25 Oct 18 |
5.65000 +0.03 |
5.67 | 5.47 | 5.52 | 220,210,576 |
| 24 Oct 18 |
5.62000 +0.15 |
5.67 | 5.45 | 5.46 | 263,417,952 |
| 23 Oct 18 |
5.47000 -0.16 |
5.66 | 5.45 | 5.63 | 204,577,216 |
| 22 Oct 18 |
5.63000 +0.15 |
5.68 | 5.50 | 5.50 | 277,270,464 |
| 19 Oct 18 |
5.48000 +0.13 |
5.52 | 5.28 | 5.35 | 248,332,016 |
| 18 Oct 18 |
5.35000 -0.08 |
5.43 | 5.35 | 5.42 | 149,785,296 |
| 17 Oct 18 |
5.43000 -0.02 |
5.52 | 5.38 | 5.50 | 186,957,424 |
| 16 Oct 18 |
5.45000 +0.02 |
5.52 | 5.42 | 5.43 | 101,667,008 |
| 15 Oct 18 |
5.43000 -0.10 |
5.52 | 5.43 | 5.52 | 105,591,952 |
| 12 Oct 18 |
5.53000 +0.13 |
5.55 | 5.40 | 5.40 | 165,117,584 |
| 11 Oct 18 |
5.40000 -0.15 |
5.49 | 5.36 | 5.42 | 237,131,040 |
| 10 Oct 18 |
5.55000 +0.02 |
5.58 | 5.51 | 5.54 | 144,822,928 |
| 09 Oct 18 |
5.53000 -0.03 |
5.58 | 5.50 | 5.52 | 147,866,752 |
| 08 Oct 18 |
5.56000 -0.21 |
5.64 | 5.52 | 5.63 | 219,553,232 |
| 28 Sep 18 |
5.77000 +0.08 |
5.80 | 5.68 | 5.69 | 200,009,552 |
| 27 Sep 18 |
5.69000 -0.01 |
5.71 | 5.60 | 5.69 | 129,820,624 |
| 26 Sep 18 |
5.70000 +0.03 |
5.77 | 5.66 | 5.69 | 232,712,064 |
| 25 Sep 18 |
5.67000 -0.08 |
5.72 | 5.64 | 5.67 | 211,804,944 |
| 21 Sep 18 |
5.75000 +0.26 |
5.75 | 5.45 | 5.51 | 328,518,208 |
| 20 Sep 18 |
5.49000 +0.05 |
5.52 | 5.44 | 5.44 | 147,709,104 |
| 19 Sep 18 |
5.44000 +0.05 |
5.46 | 5.36 | 5.37 | 176,788,096 |
| 18 Sep 18 |
5.39000 +0.07 |
5.39 | 5.30 | 5.33 | 112,659,504 |
| 17 Sep 18 |
5.32000 -0.05 |
5.37 | 5.31 | 5.36 | 83,520,952 |
| 14 Sep 18 |
5.37000 +0.00 |
5.39 | 5.35 | 5.39 | 68,113,008 |
| 13 Sep 18 |
5.37000 +0.08 |
5.38 | 5.30 | 5.34 | 114,816,480 |
| 12 Sep 18 |
5.29000 -0.05 |
5.33 | 5.28 | 5.31 | 100,867,736 |
| 11 Sep 18 |
5.34000 +0.00 |
5.39 | 5.31 | 5.34 | 93,102,544 |
| 10 Sep 18 |
5.34000 -0.01 |
5.40 | 5.31 | 5.34 | 106,481,552 |
| 07 Sep 18 |
5.35000 +0.02 |
5.38 | 5.32 | 5.34 | 86,233,320 |
| 06 Sep 18 |
5.33000 -0.02 |
5.37 | 5.30 | 5.33 | 85,973,960 |
| 05 Sep 18 |
5.35000 -0.09 |
5.43 | 5.35 | 5.41 | 117,641,600 |
| 04 Sep 18 |
5.44000 +0.01 |
5.47 | 5.36 | 5.43 | 127,952,360 |
| 03 Sep 18 |
5.43000 -0.01 |
5.47 | 5.39 | 5.42 | 108,998,664 |
| 31 Aug 18 |
5.44000 +0.04 |
5.48 | 5.36 | 5.36 | 215,453,504 |
| 30 Aug 18 |
5.40000 -0.09 |
5.50 | 5.38 | 5.48 | 119,103,056 |
| 29 Aug 18 |
5.49000 -0.02 |
5.51 | 5.45 | 5.50 | 70,994,776 |
| 28 Aug 18 |
5.51000 -0.02 |
5.57 | 5.49 | 5.53 | 120,777,320 |
| 27 Aug 18 |
5.53000 +0.04 |
5.54 | 5.43 | 5.49 | 197,721,632 |
| 24 Aug 18 |
5.49000 +0.09 |
5.53 | 5.35 | 5.39 | 171,198,304 |
| 23 Aug 18 |
5.40000 +0.01 |
5.45 | 5.37 | 5.38 | 91,150,016 |
| 22 Aug 18 |
5.39000 -0.01 |
5.45 | 5.34 | 5.40 | 77,600,968 |
| 21 Aug 18 |
5.40000 +0.04 |
5.43 | 5.35 | 5.38 | 148,770,272 |
| 20 Aug 18 |
5.36000 +0.10 |
5.39 | 5.26 | 5.29 | 152,069,936 |
| 17 Aug 18 |
5.26000 -0.01 |
5.31 | 5.24 | 5.30 | 140,129,680 |
| 16 Aug 18 |
5.27000 -0.02 |
5.33 | 5.20 | 5.22 | 197,386,448 |
| 15 Aug 18 |
5.29000 -0.09 |
5.36 | 5.28 | 5.36 | 156,096,592 |
| 14 Aug 18 |
5.38000 -0.02 |
5.39 | 5.31 | 5.37 | 152,036,320 |
| 13 Aug 18 |
5.40000 -0.10 |
5.47 | 5.31 | 5.47 | 219,026,048 |
| 10 Aug 18 |
5.50000 -0.07 |
5.57 | 5.47 | 5.55 | 155,906,000 |
| 09 Aug 18 |
5.57000 +0.06 |
5.58 | 5.46 | 5.47 | 151,700,624 |
| 08 Aug 18 |
5.51000 -0.09 |
5.58 | 5.50 | 5.56 | 121,314,368 |
| 07 Aug 18 |
5.60000 +0.09 |
5.60 | 5.44 | 5.51 | 220,754,784 |
| 06 Aug 18 |
5.51000 +0.03 |
5.60 | 5.46 | 5.51 | 137,702,272 |
| 03 Aug 18 |
5.48000 +0.04 |
5.54 | 5.43 | 5.44 | 161,700,192 |
| 02 Aug 18 |
5.44000 -0.11 |
5.54 | 5.41 | 5.52 | 149,822,848 |
| 01 Aug 18 |
5.55000 -0.10 |
5.71 | 5.54 | 5.65 | 164,804,112 |
| 31 Jul 18 |
5.65000 +0.06 |
5.68 | 5.53 | 5.59 | 131,160,880 |
| 30 Jul 18 |
5.59000 +0.05 |
5.65 | 5.52 | 5.53 | 171,175,456 |
| 27 Jul 18 |
5.54000 -0.01 |
5.57 | 5.50 | 5.53 | 114,240,768 |
| 26 Jul 18 |
5.55000 -0.07 |
5.68 | 5.50 | 5.62 | 199,714,256 |
| 25 Jul 18 |
5.62000 +0.01 |
5.64 | 5.55 | 5.61 | 190,441,456 |
| 24 Jul 18 |
5.61000 +0.01 |
5.73 | 5.58 | 5.62 | 263,334,272 |
| 23 Jul 18 |
5.60000 +0.13 |
5.71 | 5.43 | 5.48 | 392,449,024 |
| 20 Jul 18 |
5.47000 +0.30 |
5.51 | 5.13 | 5.16 | 358,529,440 |
| 19 Jul 18 |
5.17000 -0.06 |
5.25 | 5.14 | 5.24 | 108,648,160 |
| 18 Jul 18 |
5.23000 +0.00 |
5.32 | 5.23 | 5.24 | 96,369,560 |
| 17 Jul 18 |
5.23000 +0.00 |
5.24 | 5.17 | 5.23 | 101,846,776 |
| 16 Jul 18 |
5.23000 -0.13 |
5.35 | 5.21 | 5.33 | 173,692,512 |
| 13 Jul 18 |
5.36000 -0.30 |
5.46 | 5.34 | 5.45 | 145,876,976 |
| 12 Jul 18 |
5.66000 +0.18 |
5.67 | 5.46 | 5.47 | 213,462,272 |
| 11 Jul 18 |
5.48000 -0.04 |
5.52 | 5.39 | 5.41 | 152,044,864 |
| 10 Jul 18 |
5.52000 -0.01 |
5.57 | 5.46 | 5.56 | 128,990,048 |
| 09 Jul 18 |
5.53000 +0.24 |
5.54 | 5.31 | 5.31 | 215,545,824 |
| 06 Jul 18 |
5.29000 +0.06 |
5.34 | 5.18 | 5.23 | 192,544,368 |
| 05 Jul 18 |
5.23000 +0.07 |
5.29 | 5.16 | 5.17 | 186,518,352 |
| 04 Jul 18 |
5.16000 +0.02 |
5.20 | 5.11 | 5.13 | 123,614,504 |
| 03 Jul 18 |
5.14000 +0.06 |
5.14 | 5.05 | 5.09 | 221,033,968 |
| 02 Jul 18 |
5.08000 -0.24 |
5.30 | 5.05 | 5.30 | 181,553,088 |
| 29 Jun 18 |
5.32000 +0.12 |
5.33 | 5.22 | 5.22 | 130,348,536 |
| 28 Jun 18 |
5.20000 -0.11 |
5.29 | 5.18 | 5.28 | 158,760,048 |
| 27 Jun 18 |
5.31000 -0.11 |
5.41 | 5.28 | 5.40 | 193,648,752 |
| 26 Jun 18 |
5.42000 -0.12 |
5.51 | 5.36 | 5.51 | 201,327,312 |
| 25 Jun 18 |
5.54000 -0.12 |
5.71 | 5.52 | 5.69 | 171,688,496 |
| 22 Jun 18 |
5.66000 -0.02 |
5.68 | 5.63 | 5.65 | 124,900,384 |
| 21 Jun 18 |
5.68000 -0.01 |
5.73 | 5.66 | 5.69 | 139,483,664 |
| 20 Jun 18 |
5.69000 -0.05 |
5.72 | 5.65 | 5.70 | 136,534,784 |
| 19 Jun 18 |
5.74000 +0.04 |
5.76 | 5.61 | 5.66 | 473,659,904 |
| 15 Jun 18 |
5.70000 +0.08 |
5.73 | 5.60 | 5.61 | 279,378,400 |
| 14 Jun 18 |
5.62000 +0.04 |
5.65 | 5.54 | 5.54 | 140,344,976 |
| 13 Jun 18 |
5.58000 -0.02 |
5.59 | 5.53 | 5.58 | 136,399,824 |
| 12 Jun 18 |
5.60000 +0.02 |
5.61 | 5.55 | 5.58 | 116,680,000 |
| 11 Jun 18 |
5.58000 +0.00 |
5.60 | 5.52 | 5.57 | 122,875,176 |
| 08 Jun 18 |
5.58000 -0.11 |
5.68 | 5.57 | 5.67 | 201,945,568 |
| 07 Jun 18 |
5.69000 +0.04 |
5.72 | 5.65 | 5.67 | 163,473,536 |
| 06 Jun 18 |
5.65000 -0.05 |
5.69 | 5.65 | 5.69 | 128,001,688 |
| 05 Jun 18 |
5.70000 +0.00 |
5.73 | 5.66 | 5.71 | 146,872,288 |
| 04 Jun 18 |
5.70000 +0.06 |
5.72 | 5.64 | 5.66 | 204,134,080 |
| 01 Jun 18 |
5.64000 -0.02 |
5.70 | 5.61 | 5.64 | 175,036,192 |
| 31 May 18 |
5.66000 +0.03 |
5.68 | 5.61 | 5.66 | 189,198,336 |
| 30 May 18 |
5.63000 -0.11 |
5.70 | 5.62 | 5.65 | 146,140,096 |
| 29 May 18 |
5.74000 -0.02 |
5.76 | 5.62 | 5.75 | 301,485,088 |
| 28 May 18 |
5.76000 -0.02 |
5.79 | 5.73 | 5.76 | 137,607,920 |
| 25 May 18 |
5.78000 +0.01 |
5.80 | 5.74 | 5.76 | 179,828,784 |
| 24 May 18 |
5.77000 -0.08 |
5.88 | 5.76 | 5.86 | 237,514,448 |
| 23 May 18 |
5.85000 -0.12 |
5.96 | 5.85 | 5.95 | 253,164,112 |
| 22 May 18 |
5.97000 -0.06 |
6.02 | 5.94 | 6.01 | 185,143,584 |
| 21 May 18 |
6.03000 -0.02 |
6.08 | 5.99 | 6.08 | 213,408,048 |
| 18 May 18 |
6.05000 +0.08 |
6.06 | 5.93 | 5.95 | 144,238,736 |
| 17 May 18 |
5.97000 -0.03 |
6.01 | 5.94 | 6.01 | 140,092,336 |
| 16 May 18 |
6.00000 -0.09 |
6.07 | 5.98 | 6.07 | 160,206,384 |
| 15 May 18 |
6.09000 +0.02 |
6.14 | 6.05 | 6.08 | 204,386,688 |
| 14 May 18 |
6.07000 +0.00 |
6.15 | 6.03 | 6.09 | 249,877,024 |
| 11 May 18 |
6.07000 +0.07 |
6.10 | 5.99 | 6.01 | 278,779,008 |
| 10 May 18 |
6.00000 +0.01 |
6.04 | 5.95 | 6.01 | 152,542,816 |
| 09 May 18 |
5.99000 +0.01 |
6.00 | 5.94 | 5.99 | 146,117,184 |
| 08 May 18 |
5.98000 +0.03 |
6.08 | 5.91 | 5.95 | 322,841,984 |
| 07 May 18 |
5.95000 +0.05 |
5.96 | 5.85 | 5.91 | 191,685,184 |
| 04 May 18 |
5.90000 -0.05 |
5.96 | 5.89 | 5.93 | 131,596,952 |
| 03 May 18 |
5.95000 -0.03 |
6.01 | 5.91 | 5.98 | 149,765,568 |
| 02 May 18 |
5.98000 -0.02 |
6.09 | 5.96 | 6.06 | 171,828,560 |
| 27 Apr 18 |
6.00000 +0.05 |
6.03 | 5.89 | 5.95 | 219,741,616 |
| 26 Apr 18 |
5.95000 -0.04 |
6.00 | 5.89 | 5.99 | 205,401,712 |
| 25 Apr 18 |
5.99000 -0.08 |
6.05 | 5.95 | 6.03 | 208,518,192 |
| 24 Apr 18 |
6.07000 +0.05 |
6.23 | 6.00 | 6.04 | 534,301,760 |
| 23 Apr 18 |
6.02000 +0.10 |
6.05 | 5.86 | 5.87 | 237,981,120 |
| 20 Apr 18 |
5.92000 +0.00 |
5.94 | 5.82 | 5.90 | 191,946,352 |
| 19 Apr 18 |
5.92000 +0.04 |
5.98 | 5.88 | 5.88 | 214,368,496 |
| 18 Apr 18 |
5.88000 +0.09 |
5.92 | 5.81 | 5.87 | 313,149,184 |
| 17 Apr 18 |
5.79000 -0.03 |
5.86 | 5.75 | 5.82 | 197,605,936 |
| 16 Apr 18 |
5.82000 -0.21 |
6.00 | 5.78 | 6.00 | 392,605,984 |
| 13 Apr 18 |
6.03000 -0.05 |
6.15 | 6.00 | 6.13 | 171,656,096 |
| 12 Apr 18 |
6.08000 -0.16 |
6.23 | 6.05 | 6.22 | 207,472,672 |
| 11 Apr 18 |
6.24000 +0.12 |
6.30 | 6.11 | 6.12 | 338,600,352 |
| 10 Apr 18 |
6.12000 +0.26 |
6.13 | 5.85 | 5.86 | 327,488,896 |
| 09 Apr 18 |
5.86000 -0.01 |
5.91 | 5.85 | 5.88 | 158,489,872 |
| 04 Apr 18 |
5.87000 -0.01 |
5.94 | 5.84 | 5.90 | 194,517,024 |
| 03 Apr 18 |
5.88000 -0.08 |
5.94 | 5.84 | 5.90 | 234,076,752 |
| 02 Apr 18 |
5.96000 -0.13 |
6.12 | 5.93 | 6.08 | 300,590,848 |
| 30 Mar 18 |
6.09000 +0.00 |
6.15 | 6.06 | 6.10 | 236,558,960 |
| 29 Mar 18 |
6.09000 +0.11 |
6.24 | 5.92 | 6.00 | 470,474,048 |
| 28 Mar 18 |
5.98000 +0.00 |
6.10 | 5.90 | 5.92 | 376,239,200 |
| 27 Mar 18 |
5.98000 -0.04 |
6.13 | 5.92 | 6.09 | 370,126,496 |
| 26 Mar 18 |
6.02000 -0.28 |
6.28 | 5.95 | 6.23 | 400,732,864 |
| 23 Mar 18 |
6.30000 -0.17 |
6.35 | 6.15 | 6.34 | 354,471,296 |
| 22 Mar 18 |
6.47000 -0.02 |
6.49 | 6.36 | 6.49 | 196,105,504 |
| 21 Mar 18 |
6.49000 -0.04 |
6.58 | 6.43 | 6.55 | 233,360,800 |
| 20 Mar 18 |
6.53000 +0.13 |
6.54 | 6.34 | 6.35 | 251,477,280 |
| 19 Mar 18 |
6.40000 +0.04 |
6.41 | 6.30 | 6.34 | 150,419,968 |
| 16 Mar 18 |
6.36000 -0.10 |
6.46 | 6.35 | 6.46 | 164,228,336 |
| 15 Mar 18 |
6.46000 +0.02 |
6.47 | 6.40 | 6.41 | 151,961,984 |
| 14 Mar 18 |
6.44000 -0.06 |
6.50 | 6.40 | 6.46 | 193,481,488 |
| 13 Mar 18 |
6.50000 +0.02 |
6.58 | 6.48 | 6.49 | 293,714,912 |
| 12 Mar 18 |
6.48000 -0.07 |
6.62 | 6.45 | 6.60 | 441,545,632 |
| 09 Mar 18 |
6.55000 +0.00 |
6.61 | 6.53 | 6.58 | 184,256,128 |
| 08 Mar 18 |
6.55000 -0.08 |
6.67 | 6.52 | 6.65 | 230,681,760 |
| 07 Mar 18 |
6.63000 +0.08 |
6.73 | 6.58 | 6.59 | 393,342,624 |
| 06 Mar 18 |
6.55000 -0.07 |
6.68 | 6.48 | 6.65 | 438,606,688 |
| 05 Mar 18 |
6.62000 -0.06 |
6.72 | 6.53 | 6.67 | 205,288,784 |
| 02 Mar 18 |
6.68000 -0.01 |
6.72 | 6.58 | 6.61 | 163,677,344 |
| 01 Mar 18 |
6.69000 +0.02 |
6.76 | 6.59 | 6.63 | 190,484,608 |
| 28 Feb 18 |
6.67000 -0.12 |
6.77 | 6.63 | 6.71 | 241,387,200 |
| 27 Feb 18 |
6.79000 -0.23 |
7.03 | 6.71 | 7.00 | 343,745,408 |
| 26 Feb 18 |
7.02000 +0.01 |
7.17 | 6.94 | 7.06 | 280,449,632 |
| 23 Feb 18 |
7.01000 +0.01 |
7.04 | 6.93 | 7.03 | 189,504,304 |
| 22 Feb 18 |
7.00000 +0.12 |
7.08 | 6.96 | 7.03 | 254,663,104 |
| 14 Feb 18 |
6.88000 +0.08 |
6.90 | 6.73 | 6.79 | 180,573,424 |
| 13 Feb 18 |
6.80000 +0.19 |
6.88 | 6.64 | 6.66 | 423,909,440 |
| 12 Feb 18 |
6.61000 -0.07 |
6.71 | 6.52 | 6.64 | 354,442,240 |
| 09 Feb 18 |
6.68000 -0.14 |
6.72 | 6.43 | 6.58 | 604,381,184 |
| 08 Feb 18 |
6.82000 -0.31 |
7.08 | 6.69 | 7.05 | 540,920,384 |
| 07 Feb 18 |
7.13000 -0.44 |
7.67 | 7.00 | 7.57 | 636,981,760 |
| 06 Feb 18 |
7.57000 -0.18 |
7.65 | 7.40 | 7.59 | 679,577,152 |
| 05 Feb 18 |
7.75000 +0.15 |
7.77 | 7.46 | 7.48 | 408,018,976 |
| 02 Feb 18 |
7.60000 -0.08 |
7.67 | 7.44 | 7.60 | 332,259,968 |
| 01 Feb 18 |
7.68000 +0.20 |
7.70 | 7.42 | 7.44 | 456,814,016 |
| 31 Jan 18 |
7.48000 +0.20 |
7.50 | 7.21 | 7.28 | 376,775,936 |
| 30 Jan 18 |
7.28000 -0.15 |
7.42 | 7.21 | 7.40 | 246,540,368 |
| 29 Jan 18 |
7.43000 +0.06 |
7.69 | 7.36 | 7.37 | 369,534,176 |
| 26 Jan 18 |
7.37000 +0.02 |
7.55 | 7.27 | 7.29 | 422,149,824 |
| 25 Jan 18 |
7.35000 -0.05 |
7.42 | 7.13 | 7.33 | 387,539,360 |
| 24 Jan 18 |
7.40000 -0.09 |
7.66 | 7.30 | 7.49 | 500,350,784 |
| 23 Jan 18 |
7.49000 +0.32 |
7.53 | 7.11 | 7.15 | 603,055,104 |
| 22 Jan 18 |
7.17000 +0.05 |
7.35 | 7.01 | 7.04 | 469,122,144 |
| 19 Jan 18 |
7.12000 -0.01 |
7.20 | 6.98 | 7.14 | 436,655,040 |
| 18 Jan 18 |
7.13000 +0.41 |
7.15 | 6.75 | 6.75 | 586,990,912 |
| 17 Jan 18 |
6.72000 +0.13 |
6.99 | 6.64 | 6.64 | 588,536,576 |
| 16 Jan 18 |
6.59000 +0.16 |
6.59 | 6.38 | 6.43 | 382,065,312 |
| 15 Jan 18 |
6.43000 +0.18 |
6.48 | 6.24 | 6.24 | 530,209,504 |
| 12 Jan 18 |
6.25000 +0.04 |
6.30 | 6.20 | 6.20 | 218,851,792 |
| 11 Jan 18 |
6.21000 +0.05 |
6.24 | 6.14 | 6.18 | 197,047,312 |
| 10 Jan 18 |
6.16000 +0.07 |
6.19 | 6.06 | 6.08 | 248,738,960 |
| 09 Jan 18 |
6.09000 +0.02 |
6.11 | 6.04 | 6.07 | 167,185,712 |
| 08 Jan 18 |
6.07000 -0.01 |
6.10 | 6.04 | 6.09 | 218,487,600 |
| 05 Jan 18 |
6.08000 +0.01 |
6.11 | 6.06 | 6.09 | 281,784,256 |
| 04 Jan 18 |
6.07000 -0.09 |
6.18 | 6.06 | 6.18 | 435,136,512 |
| 03 Jan 18 |
6.16000 -0.02 |
6.32 | 6.12 | 6.18 | 349,361,120 |
| 02 Jan 18 |
6.18000 -0.02 |
6.39 | 6.11 | 6.19 | 537,466,176 |
| 29 Dec 17 |
6.20000 +0.06 |
6.22 | 6.12 | 6.13 | 216,899,776 |
| 28 Dec 17 |
6.14000 +0.09 |
6.14 | 6.02 | 6.03 | 210,088,640 |
| 27 Dec 17 |
6.05000 -0.03 |
6.15 | 6.02 | 6.09 | 215,140,064 |
| 26 Dec 17 |
6.08000 +0.08 |
6.10 | 5.98 | 6.00 | 216,532,912 |
| 25 Dec 17 |
6.00000 +0.08 |
6.03 | 5.93 | 5.93 | 239,636,448 |
| 22 Dec 17 |
5.92000 -0.04 |
5.98 | 5.92 | 5.97 | 118,660,400 |
| 21 Dec 17 |
5.96000 -0.01 |
5.99 | 5.94 | 5.97 | 146,581,856 |
| 20 Dec 17 |
5.97000 -0.01 |
6.03 | 5.94 | 5.99 | 190,041,024 |
| 19 Dec 17 |
5.98000 +0.06 |
6.00 | 5.89 | 5.90 | 272,821,568 |
| 18 Dec 17 |
5.92000 +0.07 |
5.92 | 5.85 | 5.86 | 167,000,656 |
| 15 Dec 17 |
5.85000 -0.04 |
5.89 | 5.83 | 5.88 | 116,848,152 |
| 14 Dec 17 |
5.89000 -0.01 |
5.97 | 5.88 | 5.90 | 146,937,840 |
| 13 Dec 17 |
5.90000 +0.06 |
5.91 | 5.81 | 5.85 | 166,940,192 |
| 12 Dec 17 |
5.84000 -0.05 |
5.89 | 5.83 | 5.88 | 122,770,432 |
| 11 Dec 17 |
5.89000 +0.01 |
5.89 | 5.82 | 5.88 | 175,362,064 |
| 08 Dec 17 |
5.88000 -0.02 |
5.90 | 5.86 | 5.88 | 155,417,344 |
| 07 Dec 17 |
5.90000 -0.07 |
5.96 | 5.85 | 5.94 | 164,665,984 |
| 06 Dec 17 |
5.97000 -0.03 |
6.00 | 5.91 | 5.98 | 205,195,360 |
| 05 Dec 17 |
6.00000 +0.11 |
6.04 | 5.87 | 5.89 | 364,860,384 |
| 04 Dec 17 |
5.89000 +0.00 |
5.92 | 5.84 | 5.87 | 148,633,120 |
| 01 Dec 17 |
5.89000 -0.03 |
5.91 | 5.86 | 5.91 | 163,447,616 |
| 30 Nov 17 |
5.92000 +0.00 |
5.93 | 5.87 | 5.92 | 164,818,752 |
| 29 Nov 17 |
5.92000 +0.00 |
5.99 | 5.88 | 5.94 | 185,199,904 |
| 28 Nov 17 |
5.92000 -0.06 |
5.97 | 5.89 | 5.95 | 199,104,720 |
| 27 Nov 17 |
5.98000 -0.09 |
6.04 | 5.92 | 6.04 | 332,282,336 |
| 24 Nov 17 |
6.07000 -0.05 |
6.13 | 5.98 | 6.11 | 306,449,152 |
| 23 Nov 17 |
6.12000 -0.11 |
6.31 | 6.06 | 6.23 | 372,566,400 |
| 22 Nov 17 |
6.23000 +0.11 |
6.29 | 6.14 | 6.14 | 431,869,600 |
| 21 Nov 17 |
6.12000 +0.01 |
6.17 | 6.04 | 6.08 | 417,291,200 |
| 20 Nov 17 |
6.11000 +0.08 |
6.14 | 5.98 | 6.01 | 379,993,824 |
| 17 Nov 17 |
6.03000 +0.18 |
6.04 | 5.86 | 5.86 | 409,505,376 |
| 16 Nov 17 |
5.85000 -0.06 |
5.91 | 5.82 | 5.89 | 214,623,280 |
| 15 Nov 17 |
5.91000 +0.00 |
5.95 | 5.86 | 5.88 | 169,395,760 |
| 14 Nov 17 |
5.91000 -0.05 |
5.98 | 5.88 | 5.96 | 191,109,920 |
| 13 Nov 17 |
5.96000 +0.14 |
5.98 | 5.83 | 5.84 | 406,579,584 |
| 10 Nov 17 |
5.82000 -0.12 |
5.95 | 5.81 | 5.95 | 418,466,272 |
| 09 Nov 17 |
5.94000 -0.10 |
6.03 | 5.94 | 6.02 | 271,419,872 |
| 08 Nov 17 |
6.04000 -0.03 |
6.09 | 6.00 | 6.06 | 310,705,344 |
| 07 Nov 17 |
6.07000 +0.02 |
6.10 | 6.00 | 6.03 | 342,152,960 |
| 06 Nov 17 |
6.05000 -0.05 |
6.08 | 6.00 | 6.06 | 159,651,200 |
| 03 Nov 17 |
6.10000 +0.01 |
6.11 | 6.01 | 6.07 | 210,266,144 |
| 02 Nov 17 |
6.09000 +0.00 |
6.10 | 5.99 | 6.09 | 204,958,064 |
| 01 Nov 17 |
6.09000 -0.01 |
6.13 | 6.06 | 6.11 | 209,096,864 |
| 31 Oct 17 |
6.10000 -0.15 |
6.25 | 6.09 | 6.24 | 202,807,488 |
| 30 Oct 17 |
6.25000 +0.06 |
6.28 | 6.15 | 6.18 | 263,233,904 |
| 27 Oct 17 |
6.19000 +0.14 |
6.26 | 6.02 | 6.05 | 456,396,448 |
| 26 Oct 17 |
6.05000 -0.11 |
6.15 | 6.04 | 6.14 | 364,883,200 |
| 25 Oct 17 |
6.16000 -0.07 |
6.23 | 6.13 | 6.21 | 165,866,640 |
| 24 Oct 17 |
6.23000 +0.04 |
6.25 | 6.18 | 6.19 | 156,380,624 |
| 23 Oct 17 |
6.19000 -0.05 |
6.29 | 6.17 | 6.24 | 154,687,840 |
| 20 Oct 17 |
6.24000 -0.10 |
6.33 | 6.23 | 6.32 | 144,158,800 |
| 19 Oct 17 |
6.34000 +0.06 |
6.40 | 6.24 | 6.25 | 225,511,376 |
| 18 Oct 17 |
6.28000 +0.13 |
6.29 | 6.13 | 6.17 | 259,896,912 |
| 17 Oct 17 |
6.15000 -0.06 |
6.22 | 6.14 | 6.19 | 145,514,384 |
| 16 Oct 17 |
6.21000 +0.07 |
6.22 | 6.10 | 6.12 | 179,952,144 |
| 13 Oct 17 |
6.14000 -0.07 |
6.22 | 6.13 | 6.20 | 153,843,696 |
| 12 Oct 17 |
6.21000 +0.01 |
6.24 | 6.17 | 6.18 | 129,540,552 |
| 11 Oct 17 |
6.20000 +0.06 |
6.24 | 6.11 | 6.11 | 196,126,960 |
| 10 Oct 17 |
6.14000 +0.04 |
6.19 | 5.99 | 6.09 | 316,079,904 |
| 09 Oct 17 |
6.10000 +0.10 |
6.33 | 6.02 | 6.27 | 414,399,200 |
| 29 Sep 17 |
6.00000 -0.05 |
6.06 | 5.96 | 6.04 | 137,529,600 |
| 28 Sep 17 |
6.05000 +0.03 |
6.06 | 5.95 | 6.00 | 140,886,800 |
| 27 Sep 17 |
6.02000 -0.05 |
6.06 | 5.98 | 6.05 | 170,251,744 |
| 26 Sep 17 |
6.07000 -0.04 |
6.13 | 6.07 | 6.09 | 129,564,416 |
| 25 Sep 17 |
6.11000 +0.13 |
6.14 | 5.95 | 5.95 | 208,888,576 |
| 22 Sep 17 |
5.98000 +0.03 |
6.05 | 5.93 | 5.94 | 175,178,544 |
| 21 Sep 17 |
5.95000 +0.16 |
5.96 | 5.77 | 5.78 | 239,030,144 |
| 20 Sep 17 |
5.79000 +0.01 |
5.81 | 5.72 | 5.75 | 120,030,200 |
| 19 Sep 17 |
5.78000 +0.02 |
5.79 | 5.67 | 5.75 | 212,680,944 |
| 18 Sep 17 |
5.76000 -0.01 |
5.81 | 5.73 | 5.80 | 127,689,032 |
| 15 Sep 17 |
5.77000 -0.11 |
5.86 | 5.75 | 5.86 | 202,403,536 |
| 14 Sep 17 |
5.88000 -0.05 |
5.97 | 5.86 | 5.92 | 176,281,184 |
| 13 Sep 17 |
5.93000 +0.00 |
5.96 | 5.90 | 5.91 | 121,844,496 |
| 12 Sep 17 |
5.93000 +0.04 |
5.94 | 5.83 | 5.88 | 144,631,712 |
| 11 Sep 17 |
5.89000 -0.01 |
5.98 | 5.88 | 5.92 | 175,642,896 |
| 08 Sep 17 |
5.90000 +0.02 |
5.94 | 5.85 | 5.87 | 108,732,816 |
| 07 Sep 17 |
5.88000 -0.02 |
5.91 | 5.84 | 5.90 | 115,894,472 |
| 06 Sep 17 |
5.90000 -0.05 |
5.97 | 5.88 | 5.93 | 123,343,232 |
| 05 Sep 17 |
5.95000 +0.07 |
6.00 | 5.86 | 5.87 | 233,924,160 |
| 04 Sep 17 |
5.88000 +0.09 |
5.89 | 5.76 | 5.77 | 211,666,400 |
| 01 Sep 17 |
5.79000 -0.11 |
5.92 | 5.76 | 5.86 | 339,965,728 |
| 31 Aug 17 |
5.90000 -0.07 |
5.98 | 5.84 | 5.95 | 253,155,280 |
| 30 Aug 17 |
5.97000 -0.11 |
6.11 | 5.89 | 6.08 | 262,925,056 |
| 29 Aug 17 |
6.08000 +0.03 |
6.08 | 5.98 | 6.03 | 171,271,872 |
| 28 Aug 17 |
6.05000 -0.11 |
6.18 | 6.00 | 6.14 | 350,736,224 |
| 25 Aug 17 |
6.16000 +0.24 |
6.18 | 5.90 | 5.90 | 271,353,312 |
| 24 Aug 17 |
5.92000 +0.07 |
5.95 | 5.83 | 5.88 | 148,216,336 |
| 23 Aug 17 |
5.85000 +0.16 |
5.86 | 5.67 | 5.68 | 202,140,256 |
| 22 Aug 17 |
5.69000 +0.06 |
5.70 | 5.60 | 5.62 | 86,319,064 |
| 21 Aug 17 |
5.63000 +0.01 |
5.65 | 5.56 | 5.59 | 74,464,480 |
| 18 Aug 17 |
5.62000 +0.00 |
5.66 | 5.55 | 5.59 | 91,504,704 |
| 17 Aug 17 |
5.62000 -0.01 |
5.66 | 5.58 | 5.63 | 60,567,128 |
| 16 Aug 17 |
5.63000 +0.02 |
5.70 | 5.55 | 5.61 | 145,172,016 |
| 15 Aug 17 |
5.61000 +0.12 |
5.70 | 5.49 | 5.49 | 260,186,400 |
| 14 Aug 17 |
5.49000 -0.06 |
5.55 | 5.44 | 5.50 | 146,266,384 |
| 11 Aug 17 |
5.55000 +0.03 |
5.57 | 5.39 | 5.46 | 222,530,160 |
| 10 Aug 17 |
5.52000 -0.02 |
5.57 | 5.43 | 5.54 | 155,640,432 |
| 09 Aug 17 |
5.54000 -0.14 |
5.67 | 5.52 | 5.65 | 138,563,728 |
| 08 Aug 17 |
5.68000 +0.02 |
5.71 | 5.56 | 5.63 | 118,299,800 |
| 07 Aug 17 |
5.66000 -0.01 |
5.68 | 5.56 | 5.64 | 110,553,680 |
| 04 Aug 17 |
5.67000 +0.01 |
5.68 | 5.61 | 5.63 | 113,675,376 |
| 03 Aug 17 |
5.66000 -0.04 |
5.78 | 5.61 | 5.70 | 160,567,264 |
| 02 Aug 17 |
5.70000 +0.14 |
5.70 | 5.55 | 5.56 | 220,963,056 |
| 01 Aug 17 |
5.56000 +0.05 |
5.56 | 5.51 | 5.51 | 139,179,504 |
| 31 Jul 17 |
5.51000 -0.04 |
5.59 | 5.50 | 5.53 | 122,622,128 |
| 28 Jul 17 |
5.55000 +0.02 |
5.60 | 5.42 | 5.51 | 147,287,264 |
| 27 Jul 17 |
5.53000 -0.07 |
5.59 | 5.48 | 5.57 | 182,652,320 |
| 26 Jul 17 |
5.60000 +0.12 |
5.66 | 5.46 | 5.48 | 224,449,408 |
| 25 Jul 17 |
5.48000 +0.09 |
5.58 | 5.40 | 5.40 | 244,455,680 |
| 24 Jul 17 |
5.39000 +0.06 |
5.44 | 5.32 | 5.32 | 171,122,784 |
| 21 Jul 17 |
5.33000 +0.04 |
5.36 | 5.27 | 5.28 | 126,338,184 |
| 20 Jul 17 |
5.29000 +0.02 |
5.30 | 5.22 | 5.27 | 175,480,496 |
| 19 Jul 17 |
5.27000 -0.01 |
5.35 | 5.23 | 5.27 | 240,727,888 |
| 18 Jul 17 |
5.28000 -0.06 |
5.38 | 5.25 | 5.29 | 184,737,248 |
| 17 Jul 17 |
5.34000 +0.17 |
5.37 | 5.17 | 5.19 | 317,888,288 |
| 14 Jul 17 |
5.17000 +0.01 |
5.19 | 5.14 | 5.17 | 91,906,760 |
| 13 Jul 17 |
5.16000 +0.08 |
5.19 | 5.09 | 5.10 | 210,364,704 |
| 12 Jul 17 |
5.08000 +0.02 |
5.15 | 5.05 | 5.06 | 219,835,296 |
| 11 Jul 17 |
5.06000 -0.17 |
5.08 | 4.97 | 5.00 | 248,928,288 |
| 10 Jul 17 |
5.23000 +0.02 |
5.24 | 5.18 | 5.21 | 139,879,024 |
| 07 Jul 17 |
5.21000 -0.02 |
5.23 | 5.19 | 5.23 | 162,110,048 |
| 06 Jul 17 |
5.23000 +0.00 |
5.26 | 5.21 | 5.21 | 107,456,856 |
| 05 Jul 17 |
5.23000 -0.02 |
5.25 | 5.20 | 5.24 | 104,258,200 |
| 04 Jul 17 |
5.25000 +0.01 |
5.28 | 5.18 | 5.24 | 135,732,000 |
| 03 Jul 17 |
5.24000 -0.01 |
5.27 | 5.22 | 5.24 | 99,661,568 |
| 30 Jun 17 |
5.25000 +0.07 |
5.25 | 5.14 | 5.16 | 204,193,360 |
| 29 Jun 17 |
5.18000 +0.11 |
5.19 | 5.08 | 5.09 | 181,493,456 |
| 28 Jun 17 |
5.07000 -0.02 |
5.15 | 5.06 | 5.09 | 245,079,216 |
| 27 Jun 17 |
5.09000 -0.02 |
5.12 | 5.06 | 5.10 | 210,133,168 |
| 26 Jun 17 |
5.11000 -0.03 |
5.24 | 5.07 | 5.13 | 302,039,264 |
| 23 Jun 17 |
5.14000 +0.04 |
5.15 | 5.06 | 5.10 | 163,591,648 |
| 22 Jun 17 |
5.10000 +0.05 |
5.18 | 5.04 | 5.05 | 312,153,824 |
| 21 Jun 17 |
5.05000 +0.01 |
5.06 | 5.01 | 5.05 | 114,963,496 |
| 20 Jun 17 |
5.04000 +0.04 |
5.06 | 4.98 | 5.00 | 196,928,144 |
| 19 Jun 17 |
5.00000 -0.04 |
5.06 | 4.99 | 5.04 | 205,078,208 |
| 16 Jun 17 |
5.04000 -0.01 |
5.06 | 5.00 | 5.04 | 138,772,480 |
| 15 Jun 17 |
5.05000 -0.10 |
5.15 | 5.03 | 5.14 | 197,601,296 |
| 14 Jun 17 |
5.15000 +0.00 |
5.16 | 5.12 | 5.14 | 73,448,904 |
| 13 Jun 17 |
5.15000 +0.00 |
5.17 | 5.12 | 5.15 | 93,243,488 |
| 12 Jun 17 |
5.15000 -0.01 |
5.19 | 5.13 | 5.16 | 160,685,568 |
| 09 Jun 17 |
5.16000 +0.00 |
5.23 | 5.14 | 5.16 | 231,780,240 |
| 08 Jun 17 |
5.16000 +0.00 |
5.18 | 5.12 | 5.15 | 142,465,440 |
| 07 Jun 17 |
5.16000 +0.02 |
5.21 | 5.12 | 5.13 | 162,508,704 |
| 06 Jun 17 |
5.14000 +0.00 |
5.15 | 5.10 | 5.12 | 110,425,336 |
| 05 Jun 17 |
5.14000 -0.16 |
5.28 | 5.10 | 5.28 | 312,940,448 |
| 02 Jun 17 |
5.30000 -0.01 |
5.40 | 5.27 | 5.31 | 120,950,104 |
| 01 Jun 17 |
5.31000 +0.06 |
5.32 | 5.22 | 5.24 | 114,488,352 |
| 31 May 17 |
5.25000 +0.02 |
5.29 | 5.18 | 5.21 | 117,707,352 |
| 26 May 17 |
5.23000 +0.07 |
5.25 | 5.13 | 5.13 | 112,049,688 |
| 25 May 17 |
5.16000 +0.05 |
5.30 | 5.09 | 5.11 | 251,275,648 |
| 24 May 17 |
5.11000 +0.01 |
5.13 | 5.05 | 5.10 | 95,807,856 |
| 23 May 17 |
5.10000 +0.07 |
5.12 | 5.02 | 5.03 | 137,390,288 |
| 22 May 17 |
5.03000 +0.05 |
5.05 | 4.96 | 4.96 | 100,114,560 |
| 19 May 17 |
4.98000 -0.02 |
5.01 | 4.97 | 5.00 | 44,994,832 |
| 18 May 17 |
5.00000 +0.04 |
5.02 | 4.93 | 4.94 | 70,772,200 |
| 17 May 17 |
4.96000 -0.04 |
5.00 | 4.94 | 4.99 | 118,255,240 |
| 16 May 17 |
5.00000 -0.10 |
5.08 | 4.97 | 5.08 | 149,869,728 |
| 15 May 17 |
5.10000 +0.04 |
5.12 | 5.01 | 5.05 | 155,419,008 |
| 12 May 17 |
5.06000 +0.13 |
5.06 | 4.91 | 4.92 | 165,151,104 |
| 11 May 17 |
4.93000 +0.03 |
4.96 | 4.90 | 4.90 | 106,264,448 |
| 10 May 17 |
4.90000 +0.03 |
4.91 | 4.86 | 4.86 | 92,043,120 |
| 09 May 17 |
4.87000 -0.03 |
4.91 | 4.86 | 4.87 | 77,237,376 |
| 08 May 17 |
4.90000 +0.04 |
4.90 | 4.82 | 4.83 | 141,458,496 |
| 05 May 17 |
4.86000 +0.05 |
4.87 | 4.78 | 4.79 | 125,587,512 |
| 04 May 17 |
4.81000 +0.00 |
4.82 | 4.78 | 4.80 | 71,789,608 |
| 03 May 17 |
4.81000 -0.01 |
4.83 | 4.79 | 4.82 | 76,817,864 |
| 02 May 17 |
4.82000 -0.06 |
4.87 | 4.82 | 4.86 | 42,386,656 |
| 28 Apr 17 |
4.88000 +0.00 |
4.88 | 4.83 | 4.87 | 66,062,288 |
| 27 Apr 17 |
4.88000 +0.01 |
4.88 | 4.83 | 4.86 | 103,045,536 |
| 26 Apr 17 |
4.87000 +0.06 |
4.87 | 4.81 | 4.82 | 85,523,280 |
| 25 Apr 17 |
4.81000 -0.01 |
4.83 | 4.80 | 4.82 | 63,745,828 |
| 24 Apr 17 |
4.82000 +0.01 |
4.84 | 4.78 | 4.79 | 92,729,296 |
| 21 Apr 17 |
4.81000 +0.08 |
4.83 | 4.72 | 4.73 | 125,002,640 |
| 20 Apr 17 |
4.73000 -0.01 |
4.77 | 4.72 | 4.73 | 64,197,340 |
| 19 Apr 17 |
4.74000 -0.05 |
4.79 | 4.73 | 4.77 | 89,715,576 |
| 18 Apr 17 |
4.79000 -0.04 |
4.81 | 4.77 | 4.80 | 61,091,800 |
| 17 Apr 17 |
4.83000 +0.02 |
4.83 | 4.75 | 4.79 | 112,989,880 |
| 14 Apr 17 |
4.81000 +0.00 |
4.82 | 4.78 | 4.80 | 45,011,668 |
| 13 Apr 17 |
4.81000 -0.04 |
4.84 | 4.79 | 4.84 | 79,977,032 |
| 12 Apr 17 |
4.85000 +0.05 |
4.88 | 4.78 | 4.79 | 113,810,216 |
| 11 Apr 17 |
4.80000 -0.03 |
4.83 | 4.78 | 4.81 | 81,013,656 |
| 10 Apr 17 |
4.83000 -0.03 |
4.87 | 4.81 | 4.86 | 58,855,664 |
| 07 Apr 17 |
4.86000 +0.03 |
4.87 | 4.81 | 4.82 | 89,335,104 |
| 06 Apr 17 |
4.83000 -0.02 |
4.86 | 4.80 | 4.85 | 62,979,560 |
| 05 Apr 17 |
4.85000 +0.01 |
4.86 | 4.81 | 4.84 | 109,486,992 |
| 31 Mar 17 |
4.84000 +0.03 |
4.88 | 4.77 | 4.78 | 130,354,360 |
| 30 Mar 17 |
4.81000 +0.03 |
4.83 | 4.73 | 4.77 | 127,671,432 |
| 29 Mar 17 |
4.78000 +0.03 |
4.78 | 4.73 | 4.74 | 98,222,016 |
| 28 Mar 17 |
4.75000 +0.00 |
4.76 | 4.72 | 4.75 | 76,414,040 |
| 27 Mar 17 |
4.75000 +0.06 |
4.76 | 4.66 | 4.67 | 157,533,744 |
| 24 Mar 17 |
4.69000 +0.02 |
4.69 | 4.63 | 4.67 | 96,980,600 |
| 23 Mar 17 |
4.67000 +0.01 |
4.69 | 4.65 | 4.67 | 89,150,336 |
| 22 Mar 17 |
4.66000 -0.05 |
4.71 | 4.65 | 4.71 | 112,956,144 |
| 21 Mar 17 |
4.71000 +0.00 |
4.72 | 4.69 | 4.70 | 57,111,312 |
| 20 Mar 17 |
4.71000 +0.02 |
4.73 | 4.69 | 4.70 | 83,580,776 |
| 17 Mar 17 |
4.69000 -0.01 |
4.72 | 4.67 | 4.71 | 81,224,952 |
| 16 Mar 17 |
4.70000 -0.05 |
4.75 | 4.69 | 4.74 | 118,257,616 |
| 15 Mar 17 |
4.75000 -0.01 |
4.76 | 4.71 | 4.76 | 58,352,532 |
| 14 Mar 17 |
4.76000 +0.03 |
4.77 | 4.72 | 4.72 | 69,701,536 |
| 13 Mar 17 |
4.73000 +0.02 |
4.73 | 4.68 | 4.70 | 67,420,856 |
| 10 Mar 17 |
4.71000 +0.01 |
4.71 | 4.68 | 4.70 | 52,331,448 |
| 09 Mar 17 |
4.70000 +0.01 |
4.72 | 4.67 | 4.68 | 128,547,008 |
| 08 Mar 17 |
4.69000 +0.01 |
4.70 | 4.66 | 4.66 | 63,630,200 |
| 07 Mar 17 |
4.68000 +0.04 |
4.68 | 4.63 | 4.64 | 85,552,344 |
| 06 Mar 17 |
4.64000 -0.01 |
4.68 | 4.63 | 4.64 | 95,469,656 |
| 03 Mar 17 |
4.65000 -0.02 |
4.68 | 4.65 | 4.66 | 42,939,728 |
| 02 Mar 17 |
4.67000 -0.01 |
4.69 | 4.67 | 4.68 | 50,636,316 |
| 01 Mar 17 |
4.68000 -0.01 |
4.71 | 4.65 | 4.68 | 93,299,144 |
| 28 Feb 17 |
4.69000 +0.00 |
4.70 | 4.67 | 4.68 | 49,814,936 |
| 27 Feb 17 |
4.69000 -0.01 |
4.70 | 4.67 | 4.68 | 58,505,320 |
| 24 Feb 17 |
4.70000 -0.01 |
4.70 | 4.68 | 4.70 | 54,287,248 |
| 23 Feb 17 |
4.71000 +0.01 |
4.72 | 4.69 | 4.70 | 61,309,088 |
| 22 Feb 17 |
4.70000 +0.02 |
4.70 | 4.67 | 4.68 | 60,973,524 |
| 21 Feb 17 |
4.68000 +0.01 |
4.71 | 4.66 | 4.68 | 90,739,832 |
| 20 Feb 17 |
4.67000 +0.03 |
4.71 | 4.63 | 4.63 | 155,702,512 |
| 17 Feb 17 |
4.64000 -0.04 |
4.70 | 4.62 | 4.70 | 95,376,936 |
| 16 Feb 17 |
4.68000 +0.00 |
4.72 | 4.66 | 4.68 | 103,172,536 |
| 15 Feb 17 |
4.68000 +0.06 |
4.69 | 4.62 | 4.62 | 156,678,864 |
| 14 Feb 17 |
4.62000 +0.00 |
4.64 | 4.61 | 4.62 | 80,645,824 |
| 13 Feb 17 |
4.62000 +0.03 |
4.63 | 4.58 | 4.59 | 93,998,904 |
| 10 Feb 17 |
4.59000 +0.02 |
4.59 | 4.56 | 4.57 | 59,720,168 |
| 09 Feb 17 |
4.57000 +0.01 |
4.57 | 4.54 | 4.55 | 65,501,268 |
| 08 Feb 17 |
4.56000 +0.01 |
4.56 | 4.51 | 4.55 | 55,511,308 |
| 07 Feb 17 |
4.55000 -0.01 |
4.56 | 4.54 | 4.55 | 68,414,432 |
| 06 Feb 17 |
4.56000 +0.00 |
4.57 | 4.54 | 4.57 | 55,128,292 |
| 03 Feb 17 |
4.56000 -0.04 |
4.60 | 4.55 | 4.59 | 53,137,728 |
| 26 Jan 17 |
4.60000 +0.04 |
4.60 | 4.56 | 4.56 | 84,502,232 |
| 25 Jan 17 |
4.56000 +0.01 |
4.57 | 4.53 | 4.55 | 68,255,712 |
| 24 Jan 17 |
4.55000 +0.02 |
4.57 | 4.52 | 4.52 | 117,283,448 |
| 23 Jan 17 |
4.53000 +0.01 |
4.53 | 4.51 | 4.52 | 77,011,072 |
| 20 Jan 17 |
4.52000 -0.01 |
4.53 | 4.50 | 4.52 | 67,870,184 |
| 19 Jan 17 |
4.53000 +0.00 |
4.56 | 4.50 | 4.53 | 110,598,840 |
| 18 Jan 17 |
4.53000 +0.00 |
4.54 | 4.51 | 4.52 | 68,290,432 |
| 17 Jan 17 |
4.53000 -0.02 |
4.54 | 4.51 | 4.52 | 90,022,288 |
| 16 Jan 17 |
4.55000 +0.06 |
4.58 | 4.44 | 4.47 | 302,311,392 |
| 13 Jan 17 |
4.49000 +0.02 |
4.49 | 4.44 | 4.45 | 93,851,288 |
| 12 Jan 17 |
4.47000 +0.00 |
4.47 | 4.44 | 4.46 | 62,166,280 |
| 11 Jan 17 |
4.47000 +0.01 |
4.48 | 4.45 | 4.46 | 52,395,428 |
| 10 Jan 17 |
4.46000 +0.00 |
4.47 | 4.44 | 4.45 | 63,663,256 |
| 09 Jan 17 |
4.46000 +0.02 |
4.48 | 4.43 | 4.45 | 117,454,096 |
| 06 Jan 17 |
4.44000 +0.00 |
4.45 | 4.43 | 4.44 | 87,008,192 |
| 05 Jan 17 |
4.44000 +0.01 |
4.45 | 4.42 | 4.43 | 87,356,136 |
| 04 Jan 17 |
4.43000 +0.00 |
4.44 | 4.41 | 4.42 | 118,923,424 |
| 03 Jan 17 |
4.43000 +0.02 |
4.43 | 4.39 | 4.40 | 104,161,632 |
| 30 Dec 16 |
4.41000 +0.03 |
4.41 | 4.37 | 4.38 | 87,610,736 |
| 29 Dec 16 |
4.38000 +0.01 |
4.39 | 4.36 | 4.36 | 79,000,472 |
| 28 Dec 16 |
4.37000 -0.02 |
4.39 | 4.35 | 4.39 | 92,805,352 |
| 27 Dec 16 |
4.39000 -0.02 |
4.41 | 4.38 | 4.39 | 48,688,668 |
| 26 Dec 16 |
4.41000 +0.01 |
4.41 | 4.35 | 4.38 | 89,013,888 |
| 23 Dec 16 |
4.40000 +0.00 |
4.41 | 4.38 | 4.40 | 60,063,436 |
| 22 Dec 16 |
4.40000 -0.02 |
4.43 | 4.39 | 4.42 | 60,826,556 |
| 21 Dec 16 |
4.42000 +0.01 |
4.43 | 4.39 | 4.39 | 73,573,848 |
| 20 Dec 16 |
4.41000 -0.03 |
4.45 | 4.37 | 4.44 | 102,928,184 |
| 19 Dec 16 |
4.44000 +0.01 |
4.45 | 4.41 | 4.43 | 49,766,288 |
| 16 Dec 16 |
4.43000 -0.03 |
4.46 | 4.41 | 4.45 | 106,381,968 |
| 15 Dec 16 |
4.46000 -0.11 |
4.57 | 4.44 | 4.56 | 125,354,576 |
| 14 Dec 16 |
4.57000 +0.01 |
4.60 | 4.56 | 4.56 | 74,006,728 |
| 13 Dec 16 |
4.56000 -0.07 |
4.61 | 4.55 | 4.60 | 117,361,944 |
| 12 Dec 16 |
4.63000 +0.04 |
4.67 | 4.57 | 4.59 | 267,941,472 |
| 09 Dec 16 |
4.59000 +0.05 |
4.62 | 4.53 | 4.54 | 243,020,576 |
| 08 Dec 16 |
4.54000 +0.01 |
4.55 | 4.51 | 4.54 | 85,539,288 |
| 07 Dec 16 |
4.53000 -0.01 |
4.56 | 4.52 | 4.54 | 68,071,144 |
| 06 Dec 16 |
4.54000 -0.02 |
4.58 | 4.54 | 4.55 | 108,282,720 |
| 05 Dec 16 |
4.56000 +0.04 |
4.57 | 4.49 | 4.50 | 182,637,024 |
| 02 Dec 16 |
4.52000 +0.00 |
4.54 | 4.47 | 4.51 | 175,955,040 |
| 01 Dec 16 |
4.52000 +0.00 |
4.55 | 4.50 | 4.52 | 109,041,096 |
| 30 Nov 16 |
4.52000 -0.05 |
4.56 | 4.50 | 4.56 | 121,384,448 |
| 29 Nov 16 |
4.57000 +0.02 |
4.57 | 4.53 | 4.55 | 146,817,840 |
| 28 Nov 16 |
4.55000 +0.05 |
4.56 | 4.50 | 4.50 | 242,278,688 |
| 25 Nov 16 |
4.50000 +0.06 |
4.50 | 4.43 | 4.43 | 205,461,296 |
| 24 Nov 16 |
4.44000 -0.01 |
4.45 | 4.43 | 4.44 | 99,859,808 |
| 23 Nov 16 |
4.45000 +0.02 |
4.47 | 4.41 | 4.42 | 230,905,200 |
| 22 Nov 16 |
4.43000 +0.01 |
4.44 | 4.41 | 4.41 | 240,278,896 |
| 21 Nov 16 |
4.42000 +0.03 |
4.42 | 4.39 | 4.39 | 125,320,304 |
| 18 Nov 16 |
4.39000 +0.00 |
4.40 | 4.38 | 4.39 | 56,792,920 |
| 17 Nov 16 |
4.39000 -0.01 |
4.40 | 4.38 | 4.39 | 53,452,620 |
| 16 Nov 16 |
4.40000 +0.00 |
4.40 | 4.39 | 4.40 | 69,330,904 |
| 15 Nov 16 |
4.40000 +0.00 |
4.40 | 4.39 | 4.40 | 74,971,344 |
| 14 Nov 16 |
4.40000 -0.01 |
4.41 | 4.39 | 4.40 | 190,875,088 |
| 11 Nov 16 |
4.41000 -0.02 |
4.43 | 4.36 | 4.42 | 192,367,520 |
| 10 Nov 16 |
4.43000 +0.03 |
4.43 | 4.41 | 4.42 | 73,081,232 |
| 09 Nov 16 |
4.40000 -0.04 |
4.43 | 4.38 | 4.42 | 127,193,120 |
| 08 Nov 16 |
4.44000 +0.03 |
4.45 | 4.40 | 4.40 | 169,272,736 |
| 07 Nov 16 |
4.41000 +0.00 |
4.41 | 4.39 | 4.40 | 57,769,848 |
| 04 Nov 16 |
4.41000 -0.01 |
4.42 | 4.39 | 4.42 | 92,834,064 |
| 03 Nov 16 |
4.42000 +0.00 |
4.43 | 4.40 | 4.42 | 59,317,376 |
| 02 Nov 16 |
4.42000 -0.02 |
4.43 | 4.40 | 4.42 | 56,576,604 |
| 01 Nov 16 |
4.44000 +0.01 |
4.44 | 4.41 | 4.42 | 60,044,424 |
| 31 Oct 16 |
4.43000 -0.01 |
4.44 | 4.40 | 4.42 | 67,620,000 |
| 28 Oct 16 |
4.44000 +0.02 |
4.45 | 4.40 | 4.41 | 81,003,112 |
| 27 Oct 16 |
4.42000 +0.00 |
4.42 | 4.39 | 4.41 | 62,037,328 |
| 26 Oct 16 |
4.42000 -0.03 |
4.44 | 4.41 | 4.44 | 81,485,904 |
| 25 Oct 16 |
4.45000 +0.02 |
4.45 | 4.42 | 4.43 | 82,503,336 |
| 24 Oct 16 |
4.43000 +0.02 |
4.45 | 4.39 | 4.40 | 147,965,392 |
| 21 Oct 16 |
4.41000 +0.02 |
4.41 | 4.38 | 4.39 | 33,583,796 |
| 20 Oct 16 |
4.39000 -0.02 |
4.41 | 4.38 | 4.41 | 50,365,908 |
| 19 Oct 16 |
4.41000 +0.00 |
4.43 | 4.39 | 4.41 | 53,880,136 |
| 18 Oct 16 |
4.41000 +0.03 |
4.41 | 4.37 | 4.37 | 60,521,376 |
| 17 Oct 16 |
4.38000 -0.04 |
4.42 | 4.36 | 4.41 | 60,322,224 |
| 14 Oct 16 |
4.42000 +0.00 |
4.43 | 4.39 | 4.41 | 67,662,152 |
| 13 Oct 16 |
4.42000 -0.01 |
4.44 | 4.41 | 4.43 | 47,888,440 |
| 12 Oct 16 |
4.43000 -0.02 |
4.45 | 4.42 | 4.44 | 59,244,400 |
| 11 Oct 16 |
4.45000 -0.01 |
4.46 | 4.44 | 4.46 | 55,342,680 |
| 10 Oct 16 |
4.46000 +0.03 |
4.46 | 4.43 | 4.43 | 78,484,968 |
| 30 Sep 16 |
4.43000 -0.01 |
4.44 | 4.42 | 4.43 | 26,057,004 |
| 29 Sep 16 |
4.44000 +0.01 |
4.44 | 4.42 | 4.43 | 42,713,320 |
| 28 Sep 16 |
4.43000 -0.01 |
4.44 | 4.42 | 4.44 | 29,460,796 |
| 27 Sep 16 |
4.44000 +0.03 |
4.45 | 4.39 | 4.41 | 45,716,056 |
| 26 Sep 16 |
4.41000 -0.03 |
4.45 | 4.41 | 4.44 | 69,287,712 |
| 23 Sep 16 |
4.44000 +0.00 |
4.46 | 4.43 | 4.44 | 52,577,108 |
| 22 Sep 16 |
4.44000 +0.03 |
4.45 | 4.41 | 4.42 | 75,787,328 |
| 21 Sep 16 |
4.41000 +0.01 |
4.42 | 4.37 | 4.39 | 64,520,860 |
| 20 Sep 16 |
4.40000 +0.00 |
4.40 | 4.38 | 4.40 | 44,893,768 |
| 19 Sep 16 |
4.40000 +0.03 |
4.41 | 4.36 | 4.37 | 50,569,216 |
| 14 Sep 16 |
4.37000 -0.06 |
4.43 | 4.35 | 4.42 | 77,542,824 |
| 13 Sep 16 |
4.43000 -0.02 |
4.45 | 4.42 | 4.45 | 59,140,536 |
| 12 Sep 16 |
4.45000 -0.03 |
4.46 | 4.42 | 4.45 | 112,497,000 |
| 09 Sep 16 |
4.48000 -0.01 |
4.49 | 4.47 | 4.48 | 51,363,680 |
| 08 Sep 16 |
4.49000 +0.01 |
4.49 | 4.46 | 4.46 | 66,651,636 |
| 07 Sep 16 |
4.48000 +0.02 |
4.49 | 4.46 | 4.47 | 94,756,448 |
| 06 Sep 16 |
4.46000 -0.07 |
4.55 | 4.44 | 4.52 | 202,747,488 |
| 05 Sep 16 |
4.53000 +0.00 |
4.55 | 4.50 | 4.52 | 85,903,784 |
| 02 Sep 16 |
4.53000 +0.01 |
4.54 | 4.51 | 4.51 | 74,471,960 |
| 01 Sep 16 |
4.52000 -0.01 |
4.54 | 4.50 | 4.52 | 55,451,776 |
| 31 Aug 16 |
4.53000 +0.02 |
4.53 | 4.49 | 4.50 | 62,221,952 |
| 30 Aug 16 |
4.51000 +0.02 |
4.51 | 4.47 | 4.48 | 73,462,568 |
| 29 Aug 16 |
4.49000 -0.01 |
4.50 | 4.43 | 4.49 | 85,397,544 |
| 26 Aug 16 |
4.50000 -0.02 |
4.52 | 4.49 | 4.52 | 66,375,924 |
| 25 Aug 16 |
4.52000 +0.00 |
4.53 | 4.48 | 4.51 | 127,172,552 |
| 24 Aug 16 |
4.52000 +0.00 |
4.53 | 4.50 | 4.52 | 97,280,728 |
| 23 Aug 16 |
4.52000 +0.05 |
4.53 | 4.46 | 4.47 | 140,575,536 |
| 22 Aug 16 |
4.47000 +0.03 |
4.49 | 4.43 | 4.43 | 120,534,920 |
| 19 Aug 16 |
4.44000 +0.01 |
4.44 | 4.41 | 4.44 | 77,286,864 |
| 18 Aug 16 |
4.43000 -0.01 |
4.46 | 4.41 | 4.43 | 120,802,808 |
| 17 Aug 16 |
4.44000 +0.00 |
4.45 | 4.41 | 4.43 | 111,953,776 |
| 16 Aug 16 |
4.44000 -0.14 |
4.59 | 4.39 | 4.59 | 379,202,624 |
| 15 Aug 16 |
4.58000 +0.08 |
4.61 | 4.48 | 4.51 | 190,796,128 |
| 12 Aug 16 |
4.50000 +0.08 |
4.51 | 4.40 | 4.42 | 139,550,560 |
| 11 Aug 16 |
4.42000 +0.04 |
4.47 | 4.38 | 4.38 | 127,544,976 |
| 10 Aug 16 |
4.38000 +0.01 |
4.39 | 4.35 | 4.37 | 66,893,288 |
| 09 Aug 16 |
4.37000 +0.03 |
4.37 | 4.33 | 4.33 | 90,851,728 |
| 08 Aug 16 |
4.34000 +0.01 |
4.35 | 4.32 | 4.32 | 47,988,240 |
| 05 Aug 16 |
4.33000 +0.00 |
4.33 | 4.30 | 4.31 | 58,463,992 |
| 04 Aug 16 |
4.33000 +0.00 |
4.33 | 4.31 | 4.32 | 52,886,152 |
| 03 Aug 16 |
4.33000 -0.01 |
4.34 | 4.32 | 4.33 | 67,941,360 |
| 02 Aug 16 |
4.34000 +0.01 |
4.34 | 4.31 | 4.32 | 45,228,648 |
| 01 Aug 16 |
4.33000 +0.03 |
4.33 | 4.29 | 4.30 | 73,572,880 |
| 29 Jul 16 |
4.30000 +0.01 |
4.30 | 4.28 | 4.29 | 35,004,528 |
| 28 Jul 16 |
4.29000 -0.02 |
4.31 | 4.28 | 4.30 | 57,911,780 |
| 27 Jul 16 |
4.31000 +0.00 |
4.32 | 4.24 | 4.31 | 104,570,064 |
| 26 Jul 16 |
4.31000 +0.02 |
4.32 | 4.27 | 4.29 | 59,875,816 |
| 25 Jul 16 |
4.29000 +0.01 |
4.30 | 4.26 | 4.26 | 66,019,788 |
| 22 Jul 16 |
4.28000 +0.00 |
4.29 | 4.24 | 4.28 | 70,445,360 |
| 21 Jul 16 |
4.28000 +0.00 |
4.30 | 4.26 | 4.28 | 74,667,296 |
| 20 Jul 16 |
4.28000 -0.02 |
4.31 | 4.27 | 4.30 | 52,772,356 |
| 19 Jul 16 |
4.30000 -0.04 |
4.35 | 4.29 | 4.34 | 83,653,832 |
| 18 Jul 16 |
4.34000 +0.02 |
4.35 | 4.31 | 4.31 | 58,448,116 |
| 15 Jul 16 |
4.32000 +0.01 |
4.33 | 4.30 | 4.31 | 55,305,232 |
| 14 Jul 16 |
4.31000 -0.04 |
4.35 | 4.30 | 4.35 | 57,044,040 |
| 13 Jul 16 |
4.35000 +0.01 |
4.37 | 4.30 | 4.33 | 136,168,864 |
| 12 Jul 16 |
4.34000 +0.07 |
4.35 | 4.26 | 4.27 | 141,273,664 |
| 11 Jul 16 |
4.27000 -0.02 |
4.31 | 4.26 | 4.28 | 75,103,752 |
| 08 Jul 16 |
4.29000 -0.30 |
4.35 | 4.27 | 4.35 | 115,400,784 |
| 07 Jul 16 |
4.59000 +0.03 |
4.60 | 4.53 | 4.55 | 111,989,704 |
| 06 Jul 16 |
4.56000 +0.01 |
4.56 | 4.49 | 4.54 | 67,726,984 |
| 05 Jul 16 |
4.55000 +0.01 |
4.57 | 4.51 | 4.54 | 67,474,928 |
| 04 Jul 16 |
4.54000 +0.07 |
4.55 | 4.47 | 4.47 | 64,872,068 |
| 01 Jul 16 |
4.47000 +0.03 |
4.49 | 4.44 | 4.45 | 53,452,780 |
| 30 Jun 16 |
4.44000 +0.02 |
4.45 | 4.40 | 4.42 | 44,120,660 |
| 29 Jun 16 |
4.42000 +0.00 |
4.43 | 4.39 | 4.41 | 53,792,232 |
| 28 Jun 16 |
4.42000 +0.00 |
4.43 | 4.36 | 4.41 | 64,395,144 |
| 27 Jun 16 |
4.42000 +0.02 |
4.42 | 4.39 | 4.39 | 31,933,930 |
| 24 Jun 16 |
4.40000 -0.04 |
4.46 | 4.36 | 4.44 | 44,452,636 |
| 23 Jun 16 |
4.44000 +0.00 |
4.46 | 4.43 | 4.44 | 25,477,848 |
| 22 Jun 16 |
4.44000 +0.03 |
4.46 | 4.39 | 4.40 | 56,411,628 |
| 21 Jun 16 |
4.41000 +0.02 |
4.41 | 4.38 | 4.40 | 35,358,920 |
| 20 Jun 16 |
4.39000 +0.02 |
4.40 | 4.37 | 4.39 | 36,431,976 |
| 17 Jun 16 |
4.37000 +0.00 |
4.40 | 4.36 | 4.37 | 37,494,344 |
| 16 Jun 16 |
4.37000 -0.02 |
4.38 | 4.35 | 4.37 | 39,889,728 |
| 15 Jun 16 |
4.39000 -0.01 |
4.41 | 4.37 | 4.39 | 64,010,808 |
| 14 Jun 16 |
4.40000 +0.03 |
4.42 | 4.35 | 4.35 | 69,583,008 |
| 13 Jun 16 |
4.37000 -0.02 |
4.40 | 4.36 | 4.37 | 66,550,532 |
| 08 Jun 16 |
4.39000 -0.01 |
4.41 | 4.36 | 4.41 | 57,889,772 |
| 07 Jun 16 |
4.40000 +0.02 |
4.42 | 4.37 | 4.38 | 58,853,492 |
| 06 Jun 16 |
4.38000 +0.01 |
4.39 | 4.35 | 4.36 | 59,276,484 |
| 03 Jun 16 |
4.37000 +0.03 |
4.37 | 4.32 | 4.35 | 48,206,400 |
| 02 Jun 16 |
4.34000 +0.00 |
4.35 | 4.33 | 4.34 | 29,648,778 |
| 01 Jun 16 |
4.34000 -0.02 |
4.36 | 4.32 | 4.36 | 63,441,752 |
| 31 May 16 |
4.36000 +0.06 |
4.37 | 4.29 | 4.29 | 104,740,400 |
| 30 May 16 |
4.30000 +0.01 |
4.31 | 4.27 | 4.29 | 84,516,664 |
| 27 May 16 |
4.29000 +0.01 |
4.29 | 4.26 | 4.27 | 32,224,892 |
| 26 May 16 |
4.28000 +0.02 |
4.28 | 4.26 | 4.26 | 44,247,308 |
| 25 May 16 |
4.26000 +0.00 |
4.28 | 4.26 | 4.27 | 24,523,732 |
| 24 May 16 |
4.26000 +0.00 |
4.27 | 4.24 | 4.27 | 48,488,884 |
| 23 May 16 |
4.26000 +0.01 |
4.28 | 4.25 | 4.26 | 43,113,504 |
| 20 May 16 |
4.25000 +0.01 |
4.26 | 4.24 | 4.24 | 43,407,776 |
| 19 May 16 |
4.24000 +0.00 |
4.26 | 4.22 | 4.23 | 52,750,008 |
| 18 May 16 |
4.24000 -0.01 |
4.25 | 4.18 | 4.25 | 58,526,024 |
| 17 May 16 |
4.25000 +0.00 |
4.26 | 4.23 | 4.24 | 40,929,432 |
| 16 May 16 |
4.25000 +0.03 |
4.26 | 4.20 | 4.20 | 58,012,956 |
| 13 May 16 |
4.22000 +0.04 |
4.23 | 4.17 | 4.18 | 77,867,888 |
| 12 May 16 |
4.18000 -0.01 |
4.20 | 4.15 | 4.17 | 53,021,656 |
| 11 May 16 |
4.19000 +0.03 |
4.21 | 4.15 | 4.17 | 65,089,696 |
| 10 May 16 |
4.16000 -0.01 |
4.18 | 4.14 | 4.16 | 59,931,468 |
| 09 May 16 |
4.17000 -0.07 |
4.24 | 4.16 | 4.23 | 71,439,800 |
| 06 May 16 |
4.24000 -0.04 |
4.28 | 4.23 | 4.28 | 71,657,232 |
| 05 May 16 |
4.28000 +0.01 |
4.28 | 4.26 | 4.27 | 45,022,080 |
| 04 May 16 |
4.27000 -0.01 |
4.28 | 4.26 | 4.27 | 40,369,144 |
| 03 May 16 |
4.28000 +0.02 |
4.29 | 4.24 | 4.26 | 75,971,480 |
| 29 Apr 16 |
4.26000 -0.02 |
4.27 | 4.25 | 4.27 | 46,049,088 |
| 28 Apr 16 |
4.28000 +0.00 |
4.28 | 4.25 | 4.28 | 50,901,268 |
| 27 Apr 16 |
4.28000 +0.00 |
4.28 | 4.26 | 4.28 | 31,701,532 |
| 26 Apr 16 |
4.28000 +0.01 |
4.29 | 4.26 | 4.27 | 49,455,324 |
| 25 Apr 16 |
4.27000 -0.01 |
4.28 | 4.25 | 4.27 | 44,559,176 |
| 22 Apr 16 |
4.28000 -0.02 |
4.30 | 4.27 | 4.28 | 57,375,276 |
| 21 Apr 16 |
4.30000 +0.01 |
4.31 | 4.25 | 4.26 | 80,991,192 |
| 20 Apr 16 |
4.29000 +0.00 |
4.29 | 4.22 | 4.29 | 144,911,728 |
| 19 Apr 16 |
4.29000 +0.00 |
4.30 | 4.27 | 4.29 | 41,791,424 |
| 18 Apr 16 |
4.29000 -0.01 |
4.30 | 4.26 | 4.29 | 93,235,808 |
| 15 Apr 16 |
4.30000 -0.01 |
4.33 | 4.29 | 4.33 | 68,158,360 |
| 14 Apr 16 |
4.31000 -0.01 |
4.33 | 4.31 | 4.33 | 44,085,884 |
| 13 Apr 16 |
4.32000 +0.04 |
4.34 | 4.29 | 4.29 | 153,412,944 |
| 12 Apr 16 |
4.28000 -0.01 |
4.30 | 4.28 | 4.29 | 48,195,028 |
| 11 Apr 16 |
4.29000 +0.03 |
4.31 | 4.26 | 4.26 | 67,374,408 |
| 08 Apr 16 |
4.26000 +0.00 |
4.29 | 4.25 | 4.25 | 46,683,456 |
| 07 Apr 16 |
4.26000 -0.03 |
4.30 | 4.26 | 4.30 | 74,637,984 |
| 06 Apr 16 |
4.29000 -0.03 |
4.31 | 4.28 | 4.30 | 70,570,720 |
| 05 Apr 16 |
4.32000 +0.02 |
4.33 | 4.28 | 4.30 | 100,099,568 |
| 01 Apr 16 |
4.30000 +0.01 |
4.31 | 4.26 | 4.29 | 92,120,440 |
| 31 Mar 16 |
4.29000 -0.03 |
4.33 | 4.28 | 4.31 | 91,863,120 |
| 30 Mar 16 |
4.32000 +0.07 |
4.33 | 4.24 | 4.24 | 142,674,880 |
| 29 Mar 16 |
4.25000 -0.05 |
4.30 | 4.25 | 4.28 | 85,868,440 |
| 28 Mar 16 |
4.30000 +0.02 |
4.30 | 4.25 | 4.27 | 76,782,192 |
| 25 Mar 16 |
4.28000 +0.02 |
4.28 | 4.25 | 4.26 | 37,351,400 |
| 24 Mar 16 |
4.26000 -0.04 |
4.31 | 4.25 | 4.30 | 73,796,488 |
| 23 Mar 16 |
4.30000 +0.01 |
4.33 | 4.28 | 4.30 | 98,446,752 |
| 22 Mar 16 |
4.29000 -0.02 |
4.33 | 4.28 | 4.31 | 96,265,664 |
| 21 Mar 16 |
4.31000 +0.01 |
4.34 | 4.28 | 4.30 | 135,307,952 |
| 18 Mar 16 |
4.30000 +0.01 |
4.30 | 4.24 | 4.30 | 165,222,464 |
| 17 Mar 16 |
4.29000 -0.03 |
4.31 | 4.26 | 4.30 | 156,098,384 |
| 16 Mar 16 |
4.32000 +0.06 |
4.35 | 4.23 | 4.24 | 290,465,152 |
| 15 Mar 16 |
4.26000 -0.04 |
4.29 | 4.22 | 4.29 | 155,203,344 |
| 14 Mar 16 |
4.30000 -0.04 |
4.34 | 4.29 | 4.34 | 199,920,800 |
| 11 Mar 16 |
4.34000 +0.02 |
4.34 | 4.26 | 4.30 | 100,313,488 |
| 10 Mar 16 |
4.32000 -0.09 |
4.38 | 4.32 | 4.36 | 105,044,128 |
| 09 Mar 16 |
4.41000 +0.08 |
4.42 | 4.26 | 4.28 | 188,468,208 |
| 08 Mar 16 |
4.33000 +0.04 |
4.34 | 4.21 | 4.26 | 169,417,152 |
| 07 Mar 16 |
4.29000 -0.02 |
4.31 | 4.24 | 4.27 | 135,311,232 |
| 04 Mar 16 |
4.31000 +0.18 |
4.33 | 4.09 | 4.12 | 409,303,264 |
| 03 Mar 16 |
4.13000 +0.02 |
4.14 | 4.08 | 4.10 | 149,768,912 |
| 02 Mar 16 |
4.11000 +0.08 |
4.12 | 4.01 | 4.03 | 208,078,896 |
| 01 Mar 16 |
4.03000 +0.00 |
4.03 | 3.98 | 4.02 | 85,462,000 |
| 29 Feb 16 |
4.03000 +0.01 |
4.04 | 3.89 | 4.01 | 183,234,160 |
| 26 Feb 16 |
4.02000 +0.01 |
4.05 | 4.00 | 4.01 | 115,826,520 |
| 25 Feb 16 |
4.01000 -0.04 |
4.08 | 4.00 | 4.05 | 221,264,448 |
| 24 Feb 16 |
4.05000 +0.00 |
4.06 | 4.02 | 4.04 | 74,589,776 |
| 23 Feb 16 |
4.05000 -0.03 |
4.08 | 4.03 | 4.08 | 69,148,352 |
| 22 Feb 16 |
4.08000 +0.06 |
4.11 | 4.02 | 4.04 | 131,720,896 |
| 19 Feb 16 |
4.02000 -0.04 |
4.05 | 4.01 | 4.04 | 94,079,936 |
| 18 Feb 16 |
4.06000 +0.02 |
4.07 | 4.04 | 4.05 | 88,436,528 |
| 17 Feb 16 |
4.04000 -0.01 |
4.06 | 4.02 | 4.04 | 84,084,656 |
| 16 Feb 16 |
4.05000 +0.08 |
4.06 | 3.98 | 3.98 | 85,327,984 |
| 15 Feb 16 |
3.97000 -0.04 |
3.99 | 3.93 | 3.94 | 58,226,580 |
| 05 Feb 16 |
4.01000 -0.01 |
4.03 | 4.00 | 4.02 | 71,204,408 |
| 04 Feb 16 |
4.02000 +0.01 |
4.04 | 4.00 | 4.02 | 73,562,944 |
| 03 Feb 16 |
4.01000 -0.04 |
4.03 | 3.97 | 4.02 | 77,935,176 |
| 02 Feb 16 |
4.05000 +0.02 |
4.07 | 4.00 | 4.02 | 92,645,584 |
| 01 Feb 16 |
4.03000 -0.07 |
4.09 | 4.00 | 4.09 | 104,028,312 |
| 29 Jan 16 |
4.10000 +0.05 |
4.12 | 4.03 | 4.04 | 137,585,648 |
| 28 Jan 16 |
4.05000 -0.06 |
4.10 | 4.02 | 4.10 | 90,199,336 |
| 27 Jan 16 |
4.11000 +0.03 |
4.15 | 4.06 | 4.09 | 152,478,640 |
| 26 Jan 16 |
4.08000 -0.15 |
4.22 | 4.05 | 4.21 | 112,381,408 |
| 25 Jan 16 |
4.23000 +0.01 |
4.25 | 4.20 | 4.22 | 62,769,000 |
| 22 Jan 16 |
4.22000 +0.04 |
4.22 | 4.18 | 4.21 | 84,696,496 |
| 21 Jan 16 |
4.18000 -0.04 |
4.26 | 4.18 | 4.20 | 84,601,584 |
| 20 Jan 16 |
4.22000 -0.03 |
4.25 | 4.17 | 4.25 | 106,584,736 |
| 19 Jan 16 |
4.25000 +0.06 |
4.27 | 4.18 | 4.19 | 98,135,776 |
| 18 Jan 16 |
4.19000 -0.04 |
4.25 | 4.17 | 4.19 | 119,484,136 |
| 15 Jan 16 |
4.23000 -0.08 |
4.30 | 4.21 | 4.29 | 101,190,760 |
| 14 Jan 16 |
4.31000 +0.01 |
4.31 | 4.21 | 4.26 | 131,047,544 |
| 13 Jan 16 |
4.30000 -0.02 |
4.35 | 4.29 | 4.35 | 101,544,384 |
| 12 Jan 16 |
4.32000 +0.00 |
4.38 | 4.31 | 4.36 | 115,754,336 |
| 11 Jan 16 |
4.32000 -0.14 |
4.43 | 4.31 | 4.43 | 164,702,048 |
| 08 Jan 16 |
4.46000 +0.03 |
4.49 | 4.40 | 4.44 | 186,134,480 |
| 07 Jan 16 |
4.43000 -0.08 |
4.50 | 4.42 | 4.49 | 34,491,508 |
| 06 Jan 16 |
4.51000 +0.04 |
4.52 | 4.45 | 4.45 | 113,177,264 |
| 05 Jan 16 |
4.47000 +0.02 |
4.51 | 4.38 | 4.42 | 160,629,280 |
| 04 Jan 16 |
4.45000 -0.13 |
4.59 | 4.44 | 4.58 | 147,508,688 |
| 31 Dec 15 |
4.58000 -0.03 |
4.61 | 4.58 | 4.60 | 97,925,208 |
| 30 Dec 15 |
4.61000 +0.00 |
4.62 | 4.58 | 4.60 | 82,408,560 |
| 29 Dec 15 |
4.61000 +0.02 |
4.61 | 4.58 | 4.59 | 124,565,024 |
| 28 Dec 15 |
4.59000 -0.06 |
4.66 | 4.59 | 4.65 | 146,697,552 |
| 25 Dec 15 |
4.65000 +0.00 |
4.66 | 4.64 | 4.65 | 86,776,632 |
| 24 Dec 15 |
4.65000 -0.02 |
4.68 | 4.62 | 4.68 | 162,346,688 |
| 23 Dec 15 |
4.67000 +0.00 |
4.71 | 4.64 | 4.66 | 236,911,376 |
| 22 Dec 15 |
4.67000 -0.02 |
4.72 | 4.65 | 4.69 | 146,002,848 |
| 21 Dec 15 |
4.69000 +0.07 |
4.71 | 4.59 | 4.60 | 250,020,944 |
| 18 Dec 15 |
4.62000 +0.00 |
4.71 | 4.60 | 4.61 | 197,836,896 |
| 17 Dec 15 |
4.62000 +0.03 |
4.64 | 4.59 | 4.60 | 92,519,952 |
| 16 Dec 15 |
4.59000 -0.01 |
4.62 | 4.57 | 4.61 | 83,805,024 |
| 15 Dec 15 |
4.60000 -0.05 |
4.65 | 4.59 | 4.64 | 90,021,440 |
| 14 Dec 15 |
4.65000 +0.06 |
4.65 | 4.56 | 4.57 | 149,183,984 |
| 11 Dec 15 |
4.59000 -0.02 |
4.61 | 4.56 | 4.60 | 111,942,528 |
| 10 Dec 15 |
4.61000 -0.05 |
4.70 | 4.60 | 4.65 | 126,544,976 |
| 09 Dec 15 |
4.66000 +0.04 |
4.67 | 4.60 | 4.61 | 90,690,000 |
| 08 Dec 15 |
4.62000 -0.04 |
4.68 | 4.57 | 4.63 | 172,415,072 |
| 07 Dec 15 |
4.66000 -0.03 |
4.71 | 4.63 | 4.70 | 125,971,504 |
| 04 Dec 15 |
4.69000 -0.17 |
4.81 | 4.68 | 4.80 | 205,777,280 |
| 03 Dec 15 |
4.86000 +0.14 |
4.91 | 4.65 | 4.68 | 702,118,912 |
| 02 Dec 15 |
4.72000 +0.17 |
4.73 | 4.53 | 4.54 | 401,160,224 |
| 01 Dec 15 |
4.55000 -0.07 |
4.59 | 4.52 | 4.59 | 189,093,552 |
| 30 Nov 15 |
4.62000 +0.04 |
4.63 | 4.56 | 4.57 | 208,152,848 |
| 27 Nov 15 |
4.58000 -0.10 |
4.68 | 4.54 | 4.66 | 156,770,864 |
| 26 Nov 15 |
4.68000 +0.02 |
4.69 | 4.65 | 4.65 | 184,004,128 |
| 25 Nov 15 |
4.66000 +0.02 |
4.67 | 4.61 | 4.62 | 193,052,112 |
| 24 Nov 15 |
4.64000 -0.01 |
4.65 | 4.59 | 4.64 | 190,858,640 |
| 23 Nov 15 |
4.65000 -0.01 |
4.66 | 4.61 | 4.66 | 169,488,384 |
| 20 Nov 15 |
4.66000 -0.02 |
4.68 | 4.64 | 4.67 | 140,072,832 |
| 19 Nov 15 |
4.68000 +0.00 |
4.69 | 4.65 | 4.66 | 116,716,688 |
| 18 Nov 15 |
4.68000 +0.01 |
4.71 | 4.63 | 4.66 | 167,032,976 |
| 17 Nov 15 |
4.67000 +0.02 |
4.71 | 4.63 | 4.65 | 182,921,040 |
| 16 Nov 15 |
4.65000 +0.05 |
4.65 | 4.56 | 4.57 | 160,922,192 |
| 13 Nov 15 |
4.60000 -0.05 |
4.65 | 4.60 | 4.63 | 132,284,096 |
| 12 Nov 15 |
4.65000 -0.05 |
4.70 | 4.62 | 4.68 | 151,435,184 |
| 11 Nov 15 |
4.70000 -0.03 |
4.72 | 4.66 | 4.71 | 194,574,320 |
| 10 Nov 15 |
4.73000 -0.07 |
4.79 | 4.70 | 4.76 | 261,928,000 |
| 09 Nov 15 |
4.80000 +0.15 |
4.92 | 4.66 | 4.69 | 524,861,536 |
| 06 Nov 15 |
4.65000 +0.01 |
4.65 | 4.58 | 4.62 | 243,645,216 |
| 05 Nov 15 |
4.64000 +0.08 |
4.72 | 4.52 | 4.53 | 450,953,536 |
| 04 Nov 15 |
4.56000 +0.11 |
4.57 | 4.43 | 4.44 | 215,693,184 |
| 03 Nov 15 |
4.45000 -0.07 |
4.53 | 4.44 | 4.52 | 137,880,160 |
| 02 Nov 15 |
4.52000 -0.05 |
4.60 | 4.52 | 4.55 | 115,745,632 |
| 30 Oct 15 |
4.57000 -0.01 |
4.60 | 4.56 | 4.58 | 115,987,536 |
| 29 Oct 15 |
4.58000 -0.03 |
4.62 | 4.57 | 4.60 | 132,176,816 |
| 28 Oct 15 |
4.61000 -0.02 |
4.67 | 4.58 | 4.60 | 177,382,832 |
| 27 Oct 15 |
4.63000 +0.01 |
4.68 | 4.58 | 4.61 | 171,854,864 |
| 26 Oct 15 |
4.62000 +0.01 |
4.64 | 4.59 | 4.63 | 140,614,464 |
| 23 Oct 15 |
4.61000 -0.04 |
4.65 | 4.57 | 4.61 | 205,449,504 |
| 22 Oct 15 |
4.65000 -0.12 |
4.72 | 4.56 | 4.59 | 260,276,992 |
| 21 Oct 15 |
4.77000 +0.27 |
4.95 | 4.48 | 4.50 | 395,609,280 |
| 20 Oct 15 |
4.50000 +0.01 |
4.51 | 4.47 | 4.48 | 88,230,184 |
| 19 Oct 15 |
4.49000 -0.01 |
4.53 | 4.48 | 4.50 | 126,978,376 |
| 16 Oct 15 |
4.50000 +0.01 |
4.51 | 4.48 | 4.50 | 137,963,104 |
| 15 Oct 15 |
4.49000 +0.06 |
4.49 | 4.41 | 4.43 | 113,760,992 |
| 14 Oct 15 |
4.43000 -0.02 |
4.45 | 4.41 | 4.43 | 88,456,672 |
| 13 Oct 15 |
4.45000 -0.06 |
4.50 | 4.43 | 4.49 | 123,003,384 |
| 12 Oct 15 |
4.51000 +0.07 |
4.54 | 4.43 | 4.45 | 186,416,592 |
| 09 Oct 15 |
4.44000 +0.06 |
4.45 | 4.39 | 4.40 | 118,418,896 |
| 08 Oct 15 |
4.38000 +0.06 |
4.42 | 4.37 | 4.40 | 120,700,712 |
| 30 Sep 15 |
4.32000 +0.00 |
4.37 | 4.32 | 4.33 | 71,715,968 |
| 29 Sep 15 |
4.32000 -0.06 |
4.36 | 4.31 | 4.36 | 93,585,840 |
| 28 Sep 15 |
4.38000 -0.07 |
4.44 | 4.36 | 4.41 | 93,773,144 |
| 25 Sep 15 |
4.45000 +0.08 |
4.47 | 4.35 | 4.36 | 179,878,960 |
| 24 Sep 15 |
4.37000 +0.00 |
4.40 | 4.35 | 4.38 | 77,556,000 |
| 23 Sep 15 |
4.37000 -0.07 |
4.43 | 4.36 | 4.41 | 110,786,304 |
| 22 Sep 15 |
4.44000 +0.02 |
4.46 | 4.40 | 4.42 | 135,949,648 |
| 21 Sep 15 |
4.42000 -0.03 |
4.44 | 4.36 | 4.42 | 164,594,624 |
| 18 Sep 15 |
4.45000 -0.07 |
4.53 | 4.42 | 4.51 | 162,282,992 |
| 17 Sep 15 |
4.52000 -0.01 |
4.58 | 4.50 | 4.51 | 214,363,152 |
| 16 Sep 15 |
4.53000 -0.01 |
4.59 | 4.44 | 4.48 | 238,809,952 |
| 15 Sep 15 |
4.54000 +0.02 |
4.58 | 4.44 | 4.47 | 382,841,472 |
| 14 Sep 15 |
4.52000 +0.09 |
4.60 | 4.37 | 4.42 | 426,149,920 |
| 11 Sep 15 |
4.43000 -0.04 |
4.47 | 4.42 | 4.45 | 128,608,432 |
| 10 Sep 15 |
4.47000 -0.03 |
4.49 | 4.43 | 4.46 | 184,433,632 |
| 09 Sep 15 |
4.50000 +0.00 |
4.53 | 4.42 | 4.45 | 366,216,704 |
| 08 Sep 15 |
4.50000 -0.02 |
4.54 | 4.35 | 4.44 | 404,199,392 |
| 07 Sep 15 |
4.52000 -0.43 |
4.75 | 4.49 | 4.73 | 648,542,784 |
| 02 Sep 15 |
4.95000 +0.45 |
4.95 | 4.34 | 4.37 | 1,394,605,696 |
| 01 Sep 15 |
4.50000 +0.31 |
4.53 | 4.17 | 4.19 | 1,018,541,248 |
| 31 Aug 15 |
4.19000 -0.04 |
4.21 | 4.11 | 4.18 | 300,230,656 |
| 28 Aug 15 |
4.23000 -0.01 |
4.27 | 4.16 | 4.22 | 368,256,320 |
| 27 Aug 15 |
4.24000 +0.19 |
4.25 | 3.95 | 4.06 | 563,720,576 |
| 26 Aug 15 |
4.05000 +0.16 |
4.11 | 3.81 | 3.97 | 596,108,352 |
| 25 Aug 15 |
3.89000 -0.21 |
4.21 | 3.81 | 3.98 | 533,607,808 |
| 24 Aug 15 |
4.10000 -0.44 |
4.48 | 4.09 | 4.48 | 527,506,400 |
| 21 Aug 15 |
4.54000 -0.01 |
4.62 | 4.52 | 4.52 | 391,604,672 |
| 20 Aug 15 |
4.55000 -0.02 |
4.61 | 4.54 | 4.59 | 226,557,472 |
| 19 Aug 15 |
4.57000 -0.06 |
4.65 | 4.52 | 4.61 | 340,343,488 |
| 18 Aug 15 |
4.63000 -0.08 |
4.74 | 4.63 | 4.71 | 323,620,224 |
| 17 Aug 15 |
4.71000 -0.06 |
4.76 | 4.69 | 4.75 | 222,751,488 |
| 14 Aug 15 |
4.77000 -0.02 |
4.80 | 4.76 | 4.79 | 167,583,840 |
| 13 Aug 15 |
4.79000 -0.01 |
4.83 | 4.74 | 4.79 | 203,310,336 |
| 12 Aug 15 |
4.80000 -0.07 |
4.84 | 4.79 | 4.83 | 196,837,904 |
| 11 Aug 15 |
4.87000 -0.05 |
4.90 | 4.84 | 4.89 | 312,398,720 |
| 10 Aug 15 |
4.92000 +0.08 |
4.92 | 4.80 | 4.83 | 434,953,344 |
| 07 Aug 15 |
4.84000 +0.03 |
4.85 | 4.80 | 4.83 | 184,998,480 |
| 06 Aug 15 |
4.81000 -0.01 |
4.85 | 4.78 | 4.79 | 164,819,728 |
| 05 Aug 15 |
4.82000 -0.05 |
4.87 | 4.82 | 4.85 | 225,129,360 |
| 04 Aug 15 |
4.87000 +0.00 |
4.88 | 4.82 | 4.83 | 255,171,680 |
| 03 Aug 15 |
4.87000 +0.04 |
4.89 | 4.75 | 4.79 | 480,986,560 |
| 31 Jul 15 |
4.83000 +0.04 |
4.86 | 4.74 | 4.77 | 306,775,168 |
| 30 Jul 15 |
4.79000 -0.07 |
4.86 | 4.79 | 4.85 | 312,166,464 |
| 29 Jul 15 |
4.86000 +0.03 |
4.89 | 4.80 | 4.80 | 377,276,288 |
| 28 Jul 15 |
4.83000 +0.01 |
4.98 | 4.72 | 4.76 | 598,084,288 |
| 27 Jul 15 |
4.82000 -0.28 |
5.10 | 4.76 | 5.06 | 631,610,816 |
| 24 Jul 15 |
5.10000 -0.05 |
5.16 | 5.09 | 5.15 | 437,818,848 |
| 23 Jul 15 |
5.15000 +0.03 |
5.16 | 5.10 | 5.11 | 378,126,848 |
| 22 Jul 15 |
5.12000 -0.03 |
5.17 | 5.11 | 5.13 | 331,839,840 |
| 21 Jul 15 |
5.15000 -0.02 |
5.19 | 5.11 | 5.15 | 410,062,304 |
| 20 Jul 15 |
5.17000 -0.04 |
5.21 | 5.14 | 5.18 | 495,904,800 |
| 17 Jul 15 |
5.21000 -0.01 |
5.24 | 5.15 | 5.22 | 551,775,424 |
| 16 Jul 15 |
5.22000 -0.05 |
5.37 | 5.15 | 5.27 | 741,363,456 |
| 15 Jul 15 |
5.27000 +0.12 |
5.30 | 5.10 | 5.11 | 1,060,248,960 |
| 14 Jul 15 |
5.15000 -0.12 |
5.26 | 5.04 | 5.20 | 1,096,512,640 |
| 13 Jul 15 |
5.27000 -0.27 |
5.41 | 5.22 | 5.39 | 1,403,223,296 |
| 10 Jul 15 |
5.54000 -0.04 |
5.90 | 5.31 | 5.40 | 2,116,259,072 |
| 09 Jul 15 |
5.58000 +0.11 |
5.88 | 5.10 | 5.47 | 2,008,218,240 |
| 08 Jul 15 |
5.47000 -0.27 |
5.82 | 5.17 | 5.42 | 2,970,797,056 |
| 07 Jul 15 |
5.74000 -0.05 |
5.94 | 5.36 | 5.48 | 2,248,404,480 |
| 06 Jul 15 |
5.79000 +0.48 |
5.80 | 5.43 | 5.73 | 2,949,582,336 |
| 03 Jul 15 |
5.31000 -0.13 |
5.44 | 5.16 | 5.30 | 1,177,261,312 |
| 02 Jul 15 |
5.44000 +0.30 |
5.48 | 5.03 | 5.15 | 1,432,633,856 |
| 01 Jul 15 |
5.14000 -0.14 |
5.24 | 5.11 | 5.20 | 606,218,112 |
| 30 Jun 15 |
5.28000 +0.21 |
5.29 | 5.00 | 5.06 | 965,041,280 |
| 29 Jun 15 |
5.07000 +0.09 |
5.10 | 4.70 | 5.04 | 918,854,144 |
| 26 Jun 15 |
4.98000 -0.17 |
5.17 | 4.85 | 5.11 | 775,787,072 |
| 25 Jun 15 |
5.15000 -0.07 |
5.34 | 5.12 | 5.31 | 537,049,216 |
| 24 Jun 15 |
5.22000 +0.04 |
5.24 | 5.13 | 5.18 | 485,095,328 |
| 23 Jun 15 |
5.18000 +0.21 |
5.20 | 4.98 | 5.00 | 687,707,904 |
| 19 Jun 15 |
4.97000 -0.14 |
5.14 | 4.95 | 5.08 | 569,782,080 |
| 18 Jun 15 |
5.11000 -0.18 |
5.26 | 5.07 | 5.26 | 505,935,456 |
| 17 Jun 15 |
5.29000 +0.06 |
5.32 | 5.21 | 5.29 | 484,857,088 |
| 16 Jun 15 |
5.23000 -0.09 |
5.37 | 5.20 | 5.29 | 533,868,448 |
| 15 Jun 15 |
5.32000 -0.12 |
5.51 | 5.31 | 5.45 | 700,285,504 |
| 12 Jun 15 |
5.44000 +0.02 |
5.44 | 5.37 | 5.43 | 485,218,880 |
| 11 Jun 15 |
5.42000 -0.01 |
5.46 | 5.35 | 5.42 | 497,674,688 |
| 10 Jun 15 |
5.43000 -0.09 |
5.48 | 5.41 | 5.44 | 745,505,728 |
| 09 Jun 15 |
5.52000 -0.11 |
5.69 | 5.45 | 5.65 | 1,312,909,696 |
| 08 Jun 15 |
5.63000 +0.31 |
5.64 | 5.30 | 5.32 | 1,726,158,080 |
| 05 Jun 15 |
5.32000 -0.02 |
5.45 | 5.23 | 5.41 | 874,789,056 |
| 04 Jun 15 |
5.34000 +0.14 |
5.38 | 5.13 | 5.20 | 876,889,792 |
| 03 Jun 15 |
5.20000 +0.00 |
5.24 | 5.12 | 5.20 | 444,807,712 |
| 02 Jun 15 |
5.20000 -0.03 |
5.25 | 5.14 | 5.21 | 519,137,952 |
| 01 Jun 15 |
5.23000 +0.16 |
5.25 | 5.03 | 5.07 | 767,178,752 |
| 29 May 15 |
5.07000 -0.03 |
5.14 | 5.00 | 5.07 | 538,703,296 |
| 28 May 15 |
5.10000 -0.27 |
5.37 | 5.07 | 5.36 | 685,890,368 |
| 27 May 15 |
5.37000 -0.07 |
5.46 | 5.32 | 5.45 | 591,954,944 |
| 26 May 15 |
5.44000 +0.00 |
5.47 | 5.40 | 5.45 | 491,049,088 |
| 25 May 15 |
5.44000 +0.11 |
5.44 | 5.35 | 5.35 | 507,821,088 |
| 22 May 15 |
5.33000 +0.13 |
5.35 | 5.22 | 5.25 | 571,110,784 |
| 21 May 15 |
5.20000 +0.05 |
5.24 | 5.14 | 5.15 | 404,938,272 |
| 20 May 15 |
5.15000 +0.01 |
5.23 | 5.11 | 5.14 | 502,261,600 |
| 19 May 15 |
5.14000 +0.14 |
5.15 | 4.98 | 4.99 | 485,237,664 |
| 18 May 15 |
5.00000 -0.08 |
5.07 | 4.99 | 5.03 | 338,870,624 |
| 15 May 15 |
5.08000 -0.05 |
5.13 | 5.03 | 5.12 | 459,914,560 |
| 14 May 15 |
5.13000 -0.03 |
5.19 | 5.10 | 5.18 | 427,794,976 |
| 13 May 15 |
5.16000 -0.03 |
5.24 | 5.14 | 5.21 | 447,773,344 |
| 12 May 15 |
5.19000 -0.01 |
5.22 | 5.13 | 5.22 | 447,072,576 |
| 11 May 15 |
5.20000 +0.05 |
5.21 | 5.06 | 5.15 | 545,472,960 |
| 08 May 15 |
5.15000 +0.07 |
5.17 | 5.07 | 5.13 | 352,474,944 |
| 07 May 15 |
5.08000 -0.05 |
5.18 | 5.07 | 5.13 | 440,196,160 |
| 06 May 15 |
5.13000 -0.01 |
5.28 | 5.10 | 5.14 | 589,904,128 |
| 05 May 15 |
5.14000 -0.25 |
5.39 | 5.11 | 5.39 | 792,325,504 |
| 04 May 15 |
5.39000 -0.02 |
5.42 | 5.36 | 5.39 | 435,844,960 |
| 30 Apr 15 |
5.41000 -0.12 |
5.52 | 5.40 | 5.50 | 618,168,832 |
| 29 Apr 15 |
5.53000 -0.11 |
5.58 | 5.44 | 5.57 | 737,446,464 |
| 28 Apr 15 |
5.64000 +0.14 |
5.85 | 5.49 | 5.53 | 1,539,549,056 |
| 27 Apr 15 |
5.50000 +0.17 |
5.50 | 5.33 | 5.33 | 894,864,896 |
| 24 Apr 15 |
5.33000 -0.15 |
5.40 | 5.25 | 5.37 | 796,662,336 |
| 23 Apr 15 |
5.48000 -0.04 |
5.53 | 5.43 | 5.53 | 772,045,504 |
| 22 Apr 15 |
5.52000 +0.08 |
5.52 | 5.42 | 5.47 | 939,030,848 |
| 21 Apr 15 |
5.44000 +0.02 |
5.45 | 5.32 | 5.40 | 1,227,983,616 |
| 20 Apr 15 |
5.42000 -0.22 |
5.69 | 5.40 | 5.69 | 1,414,169,216 |
| 17 Apr 15 |
5.64000 +0.02 |
5.76 | 5.62 | 5.72 | 1,154,808,960 |
| 16 Apr 15 |
5.62000 +0.19 |
5.63 | 5.37 | 5.41 | 944,008,000 |
| 15 Apr 15 |
5.43000 +0.17 |
5.60 | 5.25 | 5.26 | 1,135,801,984 |
| 14 Apr 15 |
5.26000 -0.06 |
5.35 | 5.22 | 5.30 | 763,721,472 |
| 13 Apr 15 |
5.32000 +0.22 |
5.33 | 5.18 | 5.18 | 1,259,537,920 |
| 10 Apr 15 |
5.10000 +0.07 |
5.12 | 5.00 | 5.01 | 689,361,088 |
| 09 Apr 15 |
5.03000 -0.01 |
5.14 | 5.00 | 5.05 | 876,879,808 |
| 08 Apr 15 |
5.04000 +0.04 |
5.05 | 4.92 | 5.01 | 880,345,152 |
| 07 Apr 15 |
5.00000 +0.13 |
5.00 | 4.90 | 4.93 | 861,760,832 |
| 03 Apr 15 |
4.87000 +0.02 |
4.89 | 4.79 | 4.81 | 514,181,856 |
| 02 Apr 15 |
4.85000 -0.04 |
4.92 | 4.81 | 4.91 | 555,922,240 |
| 01 Apr 15 |
4.89000 +0.03 |
4.92 | 4.82 | 4.83 | 682,475,776 |
| 31 Mar 15 |
4.86000 -0.06 |
5.01 | 4.82 | 4.99 | 1,004,747,648 |
| 30 Mar 15 |
4.92000 +0.21 |
4.94 | 4.74 | 4.75 | 1,137,506,304 |
| 27 Mar 15 |
4.71000 -0.01 |
4.75 | 4.67 | 4.73 | 454,051,840 |
| 26 Mar 15 |
4.72000 +0.03 |
4.76 | 4.62 | 4.65 | 467,425,536 |
| 25 Mar 15 |
4.69000 -0.11 |
4.81 | 4.68 | 4.78 | 650,708,864 |
| 24 Mar 15 |
4.80000 +0.02 |
4.87 | 4.75 | 4.81 | 777,551,488 |
| 23 Mar 15 |
4.78000 +0.06 |
4.81 | 4.74 | 4.78 | 534,961,280 |
| 20 Mar 15 |
4.72000 +0.03 |
4.78 | 4.65 | 4.68 | 596,498,112 |
| 19 Mar 15 |
4.69000 -0.04 |
4.74 | 4.67 | 4.73 | 517,945,568 |
| 18 Mar 15 |
4.73000 +0.10 |
4.74 | 4.62 | 4.63 | 620,859,776 |
| 17 Mar 15 |
4.63000 +0.03 |
4.64 | 4.60 | 4.62 | 454,549,536 |
| 16 Mar 15 |
4.60000 +0.03 |
4.62 | 4.55 | 4.59 | 391,708,096 |
| 13 Mar 15 |
4.57000 +0.00 |
4.66 | 4.53 | 4.61 | 505,880,704 |
| 12 Mar 15 |
4.57000 +0.11 |
4.65 | 4.49 | 4.52 | 665,406,336 |
| 11 Mar 15 |
4.46000 +0.04 |
4.52 | 4.43 | 4.43 | 318,957,600 |
| 10 Mar 15 |
4.42000 -0.10 |
4.48 | 4.41 | 4.47 | 342,244,000 |
| 09 Mar 15 |
4.52000 +0.18 |
4.56 | 4.31 | 4.36 | 526,958,912 |
| 06 Mar 15 |
4.34000 +0.03 |
4.36 | 4.30 | 4.32 | 219,538,208 |
| 05 Mar 15 |
4.31000 -0.07 |
4.37 | 4.28 | 4.35 | 295,341,120 |
| 04 Mar 15 |
4.38000 -0.02 |
4.43 | 4.36 | 4.40 | 248,473,360 |
| 03 Mar 15 |
4.40000 -0.17 |
4.55 | 4.40 | 4.54 | 439,941,760 |
| 02 Mar 15 |
4.57000 -0.01 |
4.61 | 4.54 | 4.59 | 307,229,728 |
| 27 Feb 15 |
4.58000 -0.01 |
4.62 | 4.54 | 4.60 | 381,156,192 |
| 26 Feb 15 |
4.59000 +0.10 |
4.61 | 4.46 | 4.47 | 501,162,368 |
| 25 Feb 15 |
4.49000 +0.00 |
4.53 | 4.46 | 4.49 | 316,108,384 |
| 17 Feb 15 |
4.49000 +0.07 |
4.52 | 4.43 | 4.43 | 325,581,088 |
| 16 Feb 15 |
4.42000 -0.02 |
4.44 | 4.39 | 4.43 | 237,106,592 |
| 13 Feb 15 |
4.44000 +0.10 |
4.46 | 4.35 | 4.36 | 482,503,072 |
| 12 Feb 15 |
4.34000 +0.01 |
4.35 | 4.28 | 4.32 | 297,367,392 |
| 11 Feb 15 |
4.33000 -0.03 |
4.36 | 4.30 | 4.31 | 296,336,992 |
| 10 Feb 15 |
4.36000 +0.06 |
4.36 | 4.27 | 4.29 | 451,046,464 |
| 09 Feb 15 |
4.30000 +0.00 |
4.34 | 4.24 | 4.27 | 475,547,808 |
| 06 Feb 15 |
4.30000 -0.10 |
4.38 | 4.27 | 4.37 | 503,713,504 |
| 05 Feb 15 |
4.40000 -0.01 |
4.61 | 4.39 | 4.59 | 760,964,928 |
| 04 Feb 15 |
4.41000 -0.09 |
4.53 | 4.40 | 4.50 | 464,394,336 |
| 03 Feb 15 |
4.50000 +0.09 |
4.51 | 4.37 | 4.45 | 561,586,560 |
| 02 Feb 15 |
4.41000 -0.13 |
4.48 | 4.38 | 4.48 | 508,024,160 |
| 30 Jan 15 |
4.54000 -0.02 |
4.62 | 4.51 | 4.59 | 419,427,392 |
| 29 Jan 15 |
4.56000 -0.13 |
4.64 | 4.53 | 4.61 | 577,536,896 |
| 28 Jan 15 |
4.69000 -0.09 |
4.77 | 4.65 | 4.73 | 551,296,768 |
| 27 Jan 15 |
4.78000 -0.15 |
4.93 | 4.69 | 4.93 | 704,101,056 |
| 26 Jan 15 |
4.93000 -0.05 |
4.99 | 4.84 | 4.97 | 532,652,448 |
| 23 Jan 15 |
4.98000 +0.10 |
5.13 | 4.91 | 4.91 | 931,939,584 |
| 22 Jan 15 |
4.88000 -0.04 |
4.93 | 4.80 | 4.92 | 569,659,264 |
| 21 Jan 15 |
4.92000 +0.28 |
4.98 | 4.64 | 4.68 | 792,843,392 |
| 20 Jan 15 |
4.64000 +0.00 |
4.74 | 4.53 | 4.66 | 647,920,896 |
| 19 Jan 15 |
4.64000 -0.51 |
4.93 | 4.64 | 4.80 | 992,468,672 |
| 16 Jan 15 |
5.15000 +0.06 |
5.27 | 5.10 | 5.12 | 786,854,080 |
| 15 Jan 15 |
5.09000 +0.20 |
5.12 | 4.85 | 4.89 | 623,208,448 |
| 14 Jan 15 |
4.89000 +0.07 |
4.97 | 4.83 | 4.84 | 539,696,448 |
| 13 Jan 15 |
4.82000 +0.00 |
4.86 | 4.78 | 4.79 | 268,526,208 |
| 12 Jan 15 |
4.82000 -0.06 |
4.92 | 4.72 | 4.85 | 547,037,440 |
| 09 Jan 15 |
4.88000 +0.05 |
5.15 | 4.74 | 4.82 | 991,590,400 |
| 08 Jan 15 |
4.83000 -0.21 |
5.07 | 4.80 | 5.05 | 692,049,088 |
| 07 Jan 15 |
5.04000 -0.06 |
5.10 | 4.95 | 5.00 | 810,596,736 |
| 06 Jan 15 |
5.10000 +0.04 |
5.36 | 4.95 | 5.00 | 1,497,561,600 |
| 05 Jan 15 |
5.06000 +0.19 |
5.15 | 4.90 | 4.93 | 1,365,851,648 |
| 31 Dec 14 |
4.87000 +0.16 |
4.92 | 4.65 | 4.73 | 1,050,294,656 |
| 30 Dec 14 |
4.71000 +0.10 |
4.78 | 4.57 | 4.61 | 696,602,752 |
| 29 Dec 14 |
4.61000 -0.01 |
4.82 | 4.55 | 4.78 | 886,266,688 |
| 26 Dec 14 |
4.62000 +0.16 |
4.64 | 4.45 | 4.47 | 670,773,440 |
| 25 Dec 14 |
4.46000 +0.13 |
4.50 | 4.34 | 4.38 | 549,303,040 |
| 24 Dec 14 |
4.33000 -0.15 |
4.53 | 4.26 | 4.51 | 624,579,776 |
| 23 Dec 14 |
4.48000 -0.23 |
4.67 | 4.46 | 4.60 | 778,303,168 |
| 22 Dec 14 |
4.71000 +0.30 |
4.80 | 4.46 | 4.46 | 1,746,555,136 |
| 19 Dec 14 |
4.41000 +0.06 |
4.45 | 4.31 | 4.34 | 605,437,632 |
| 18 Dec 14 |
4.35000 -0.12 |
4.47 | 4.32 | 4.46 | 548,007,360 |
| 17 Dec 14 |
4.47000 +0.22 |
4.52 | 4.21 | 4.27 | 996,465,472 |
| 16 Dec 14 |
4.25000 +0.12 |
4.27 | 4.12 | 4.12 | 472,326,592 |
| 15 Dec 14 |
4.13000 -0.08 |
4.19 | 4.07 | 4.18 | 342,045,088 |
| 12 Dec 14 |
4.21000 +0.01 |
4.30 | 4.18 | 4.22 | 313,792,768 |
| 11 Dec 14 |
4.20000 -0.10 |
4.31 | 4.17 | 4.21 | 372,197,312 |
| 10 Dec 14 |
4.30000 +0.10 |
4.33 | 4.07 | 4.17 | 616,082,496 |
| 09 Dec 14 |
4.20000 -0.43 |
4.62 | 4.17 | 4.54 | 1,137,160,960 |
| 08 Dec 14 |
4.63000 +0.04 |
4.75 | 4.38 | 4.49 | 871,306,240 |
| 05 Dec 14 |
4.59000 +0.32 |
4.68 | 4.22 | 4.30 | 1,024,644,416 |
| 04 Dec 14 |
4.27000 +0.17 |
4.28 | 4.08 | 4.10 | 713,784,384 |
| 03 Dec 14 |
4.10000 -0.08 |
4.26 | 4.08 | 4.16 | 648,892,224 |
| 02 Dec 14 |
4.18000 +0.17 |
4.22 | 3.96 | 3.98 | 667,799,104 |
| 01 Dec 14 |
4.01000 -0.03 |
4.16 | 4.00 | 4.05 | 650,680,704 |
| 28 Nov 14 |
4.04000 +0.21 |
4.05 | 3.82 | 3.83 | 853,707,136 |
| 27 Nov 14 |
3.83000 +0.01 |
3.85 | 3.81 | 3.84 | 306,435,968 |
| 26 Nov 14 |
3.82000 +0.05 |
3.82 | 3.75 | 3.77 | 248,996,464 |
| 25 Nov 14 |
3.77000 +0.04 |
3.79 | 3.72 | 3.73 | 160,306,800 |
| 24 Nov 14 |
3.73000 +0.00 |
3.78 | 3.68 | 3.70 | 175,637,232 |
| 21 Nov 14 |
3.73000 +0.05 |
3.75 | 3.67 | 3.69 | 111,465,976 |
| 20 Nov 14 |
3.68000 -0.01 |
3.70 | 3.65 | 3.68 | 92,372,320 |
| 19 Nov 14 |
3.69000 -0.03 |
3.72 | 3.67 | 3.70 | 107,967,664 |
| 18 Nov 14 |
3.72000 -0.03 |
3.80 | 3.71 | 3.79 | 152,253,328 |
| 17 Nov 14 |
3.75000 -0.03 |
3.89 | 3.74 | 3.88 | 217,102,240 |
| 14 Nov 14 |
3.78000 +0.02 |
3.79 | 3.74 | 3.78 | 131,953,264 |
| 13 Nov 14 |
3.76000 +0.00 |
3.83 | 3.75 | 3.76 | 186,477,472 |
| 12 Nov 14 |
3.76000 -0.05 |
3.78 | 3.72 | 3.78 | 177,572,976 |
| 11 Nov 14 |
3.81000 +0.14 |
3.92 | 3.69 | 3.69 | 559,821,568 |
| 10 Nov 14 |
3.67000 +0.10 |
3.67 | 3.59 | 3.60 | 192,955,648 |
| 07 Nov 14 |
3.57000 +0.00 |
3.61 | 3.54 | 3.56 | 140,102,576 |
| 06 Nov 14 |
3.57000 -0.01 |
3.59 | 3.54 | 3.58 | 117,359,896 |
| 05 Nov 14 |
3.58000 -0.06 |
3.65 | 3.57 | 3.64 | 197,428,256 |
| 04 Nov 14 |
3.64000 +0.01 |
3.66 | 3.61 | 3.63 | 105,104,288 |
| 03 Nov 14 |
3.63000 -0.03 |
3.67 | 3.62 | 3.67 | 127,058,056 |
| 31 Oct 14 |
3.66000 +0.07 |
3.69 | 3.59 | 3.59 | 216,995,584 |
| 30 Oct 14 |
3.59000 +0.05 |
3.60 | 3.54 | 3.55 | 148,966,480 |
| 29 Oct 14 |
3.54000 +0.02 |
3.56 | 3.51 | 3.52 | 112,721,584 |
| 28 Oct 14 |
3.52000 +0.03 |
3.53 | 3.49 | 3.49 | 57,510,816 |
| 27 Oct 14 |
3.49000 -0.03 |
3.52 | 3.48 | 3.51 | 66,899,672 |
| 24 Oct 14 |
3.52000 +0.00 |
3.53 | 3.50 | 3.51 | 76,048,464 |
| 23 Oct 14 |
3.52000 +0.02 |
3.53 | 3.49 | 3.50 | 93,150,376 |
| 22 Oct 14 |
3.50000 -0.01 |
3.53 | 3.49 | 3.50 | 94,662,664 |
| 21 Oct 14 |
3.51000 -0.01 |
3.52 | 3.49 | 3.52 | 65,645,076 |
| 20 Oct 14 |
3.52000 +0.00 |
3.53 | 3.50 | 3.52 | 56,422,228 |
| 17 Oct 14 |
3.52000 +0.00 |
3.52 | 3.50 | 3.52 | 68,879,040 |
| 16 Oct 14 |
3.52000 +0.02 |
3.53 | 3.48 | 3.49 | 89,555,568 |
| 15 Oct 14 |
3.50000 +0.02 |
3.51 | 3.47 | 3.48 | 51,045,312 |
| 14 Oct 14 |
3.48000 +0.00 |
3.50 | 3.48 | 3.48 | 51,424,892 |
| 13 Oct 14 |
3.48000 -0.03 |
3.51 | 3.48 | 3.50 | 82,847,056 |
| 10 Oct 14 |
3.51000 -0.01 |
3.52 | 3.50 | 3.51 | 66,858,560 |
| 09 Oct 14 |
3.52000 -0.01 |
3.53 | 3.51 | 3.52 | 70,150,752 |
| 08 Oct 14 |
3.53000 +0.00 |
3.54 | 3.49 | 3.53 | 103,554,752 |
| 30 Sep 14 |
3.53000 +0.01 |
3.53 | 3.51 | 3.52 | 67,466,304 |
| 29 Sep 14 |
3.52000 -0.03 |
3.55 | 3.51 | 3.54 | 82,359,784 |
| 26 Sep 14 |
3.55000 +0.00 |
3.56 | 3.52 | 3.54 | 48,963,688 |
| 25 Sep 14 |
3.55000 +0.01 |
3.56 | 3.53 | 3.56 | 99,746,536 |
| 24 Sep 14 |
3.54000 +0.04 |
3.55 | 3.48 | 3.48 | 119,688,352 |
| 23 Sep 14 |
3.50000 +0.01 |
3.50 | 3.48 | 3.49 | 54,145,944 |
| 22 Sep 14 |
3.49000 -0.07 |
3.55 | 3.48 | 3.54 | 73,100,584 |
| 19 Sep 14 |
3.56000 +0.00 |
3.56 | 3.53 | 3.56 | 85,829,072 |
| 18 Sep 14 |
3.56000 +0.00 |
3.57 | 3.53 | 3.56 | 77,449,624 |
| 17 Sep 14 |
3.56000 +0.01 |
3.57 | 3.54 | 3.56 | 74,210,240 |
| 16 Sep 14 |
3.55000 -0.02 |
3.58 | 3.54 | 3.56 | 119,646,600 |
| 15 Sep 14 |
3.57000 +0.00 |
3.57 | 3.53 | 3.55 | 67,819,984 |
| 12 Sep 14 |
3.57000 +0.02 |
3.57 | 3.54 | 3.55 | 29,257,710 |
| 11 Sep 14 |
3.55000 -0.01 |
3.60 | 3.54 | 3.56 | 60,161,580 |
| 10 Sep 14 |
3.56000 -0.03 |
3.58 | 3.55 | 3.58 | 66,518,384 |
| 09 Sep 14 |
3.59000 -0.02 |
3.61 | 3.58 | 3.61 | 49,912,620 |
| 05 Sep 14 |
3.61000 +0.02 |
3.61 | 3.58 | 3.59 | 97,710,992 |
| 04 Sep 14 |
3.59000 +0.04 |
3.59 | 3.54 | 3.56 | 80,954,576 |
| 03 Sep 14 |
3.55000 +0.03 |
3.56 | 3.51 | 3.52 | 89,031,760 |
| 02 Sep 14 |
3.52000 +0.04 |
3.53 | 3.47 | 3.48 | 94,003,816 |
| 01 Sep 14 |
3.48000 +0.02 |
3.50 | 3.45 | 3.47 | 65,646,664 |
| 29 Aug 14 |
3.46000 +0.02 |
3.48 | 3.43 | 3.45 | 68,933,760 |
| 28 Aug 14 |
3.44000 -0.05 |
3.49 | 3.43 | 3.48 | 61,143,604 |
| 27 Aug 14 |
3.49000 +0.00 |
3.49 | 3.47 | 3.49 | 48,391,648 |
| 26 Aug 14 |
3.49000 -0.01 |
3.51 | 3.48 | 3.49 | 55,553,104 |
| 25 Aug 14 |
3.50000 -0.01 |
3.51 | 3.48 | 3.51 | 62,128,292 |
| 22 Aug 14 |
3.51000 +0.01 |
3.51 | 3.49 | 3.50 | 45,891,568 |
| 21 Aug 14 |
3.50000 -0.02 |
3.52 | 3.48 | 3.51 | 59,879,016 |
| 20 Aug 14 |
3.52000 +0.00 |
3.53 | 3.50 | 3.51 | 47,680,676 |
| 19 Aug 14 |
3.52000 +0.01 |
3.52 | 3.50 | 3.52 | 52,016,792 |
| 18 Aug 14 |
3.51000 -0.01 |
3.54 | 3.50 | 3.52 | 76,953,080 |
| 15 Aug 14 |
3.52000 +0.01 |
3.53 | 3.50 | 3.51 | 49,403,768 |
| 14 Aug 14 |
3.51000 +0.00 |
3.54 | 3.50 | 3.52 | 53,468,956 |
| 13 Aug 14 |
3.51000 -0.02 |
3.54 | 3.50 | 3.53 | 76,447,456 |
| 12 Aug 14 |
3.53000 -0.03 |
3.57 | 3.52 | 3.57 | 48,251,192 |
| 11 Aug 14 |
3.56000 +0.05 |
3.59 | 3.50 | 3.51 | 84,838,720 |
| 08 Aug 14 |
3.51000 -0.01 |
3.53 | 3.47 | 3.52 | 84,117,584 |
| 07 Aug 14 |
3.52000 -0.06 |
3.58 | 3.51 | 3.57 | 102,245,064 |
| 06 Aug 14 |
3.58000 -0.01 |
3.59 | 3.55 | 3.58 | 72,821,152 |
| 05 Aug 14 |
3.59000 -0.02 |
3.62 | 3.57 | 3.61 | 102,705,696 |
| 04 Aug 14 |
3.61000 +0.02 |
3.62 | 3.58 | 3.59 | 98,156,080 |
| 01 Aug 14 |
3.59000 -0.01 |
3.62 | 3.58 | 3.59 | 102,543,184 |
| 31 Jul 14 |
3.60000 +0.03 |
3.60 | 3.55 | 3.57 | 74,602,216 |
| 30 Jul 14 |
3.57000 -0.02 |
3.60 | 3.55 | 3.59 | 94,851,128 |
| 29 Jul 14 |
3.59000 -0.01 |
3.61 | 3.57 | 3.60 | 111,754,288 |
| 28 Jul 14 |
3.60000 +0.08 |
3.62 | 3.53 | 3.53 | 217,488,800 |
| 25 Jul 14 |
3.52000 +0.04 |
3.52 | 3.48 | 3.49 | 68,339,728 |
| 24 Jul 14 |
3.48000 +0.04 |
3.49 | 3.43 | 3.44 | 94,244,152 |
| 23 Jul 14 |
3.44000 +0.01 |
3.45 | 3.42 | 3.43 | 48,761,920 |
| 22 Jul 14 |
3.43000 +0.01 |
3.45 | 3.41 | 3.41 | 53,147,448 |
| 21 Jul 14 |
3.42000 -0.03 |
3.45 | 3.41 | 3.45 | 40,266,316 |
| 18 Jul 14 |
3.45000 +0.00 |
3.46 | 3.43 | 3.43 | 41,842,948 |
| 17 Jul 14 |
3.45000 -0.01 |
3.45 | 3.43 | 3.45 | 35,123,796 |
| 16 Jul 14 |
3.46000 -0.01 |
3.47 | 3.45 | 3.46 | 43,599,684 |
| 15 Jul 14 |
3.47000 +0.02 |
3.47 | 3.44 | 3.46 | 58,812,388 |
| 14 Jul 14 |
3.45000 +0.01 |
3.46 | 3.43 | 3.45 | 47,915,208 |
| 11 Jul 14 |
3.44000 -0.01 |
3.47 | 3.44 | 3.44 | 28,952,724 |
| 10 Jul 14 |
3.45000 +0.03 |
3.46 | 3.41 | 3.42 | 56,609,148 |
| 09 Jul 14 |
3.42000 -0.05 |
3.47 | 3.42 | 3.47 | 41,657,252 |
| 08 Jul 14 |
3.47000 +0.02 |
3.48 | 3.44 | 3.45 | 56,055,812 |
| 07 Jul 14 |
3.45000 +0.03 |
3.45 | 3.41 | 3.42 | 38,568,768 |
| 04 Jul 14 |
3.42000 +0.00 |
3.43 | 3.41 | 3.42 | 34,768,716 |
| 03 Jul 14 |
3.42000 +0.01 |
3.43 | 3.40 | 3.40 | 40,242,724 |
| 02 Jul 14 |
3.41000 +0.02 |
3.42 | 3.38 | 3.39 | 42,913,624 |
| 01 Jul 14 |
3.39000 +0.00 |
3.41 | 3.38 | 3.40 | 43,298,612 |
| 30 Jun 14 |
3.39000 +0.00 |
3.41 | 3.38 | 3.39 | 30,646,380 |
| 27 Jun 14 |
3.39000 +0.00 |
3.40 | 3.37 | 3.39 | 33,472,792 |
| 26 Jun 14 |
3.39000 +0.01 |
3.40 | 3.37 | 3.38 | 48,194,464 |
| 25 Jun 14 |
3.38000 -0.04 |
3.41 | 3.37 | 3.41 | 51,279,144 |
| 24 Jun 14 |
3.42000 +0.01 |
3.42 | 3.39 | 3.41 | 54,892,432 |
| 23 Jun 14 |
3.41000 -0.04 |
3.44 | 3.41 | 3.44 | 55,131,332 |
| 20 Jun 14 |
3.45000 -0.26 |
3.46 | 3.37 | 3.45 | 106,996,640 |
| 19 Jun 14 |
3.71000 -0.03 |
3.74 | 3.69 | 3.73 | 91,929,176 |
| 18 Jun 14 |
3.74000 +0.01 |
3.74 | 3.69 | 3.73 | 110,170,560 |
| 17 Jun 14 |
3.73000 -0.05 |
3.78 | 3.70 | 3.76 | 107,429,152 |
| 16 Jun 14 |
3.78000 +0.04 |
3.78 | 3.72 | 3.74 | 96,202,192 |
| 13 Jun 14 |
3.74000 +0.03 |
3.74 | 3.70 | 3.70 | 63,714,956 |
| 12 Jun 14 |
3.71000 -0.01 |
3.73 | 3.69 | 3.70 | 47,082,736 |
| 11 Jun 14 |
3.72000 -0.01 |
3.75 | 3.68 | 3.72 | 79,762,400 |
| 10 Jun 14 |
3.73000 +0.07 |
3.74 | 3.66 | 3.66 | 96,285,928 |
| 09 Jun 14 |
3.66000 +0.05 |
3.68 | 3.61 | 3.61 | 50,378,808 |
| 06 Jun 14 |
3.61000 -0.02 |
3.65 | 3.61 | 3.63 | 60,943,044 |
| 05 Jun 14 |
3.63000 +0.06 |
3.63 | 3.56 | 3.57 | 75,230,704 |
| 04 Jun 14 |
3.57000 -0.01 |
3.60 | 3.56 | 3.59 | 49,748,688 |
| 03 Jun 14 |
3.58000 +0.02 |
3.60 | 3.56 | 3.56 | 51,413,736 |
| 30 May 14 |
3.56000 -0.01 |
3.58 | 3.55 | 3.57 | 47,443,192 |
| 29 May 14 |
3.57000 +0.00 |
3.59 | 3.56 | 3.58 | 33,706,144 |
| 28 May 14 |
3.57000 +0.04 |
3.58 | 3.53 | 3.53 | 47,696,976 |
| 27 May 14 |
3.53000 +0.02 |
3.55 | 3.51 | 3.51 | 43,758,928 |
| 26 May 14 |
3.51000 -0.01 |
3.53 | 3.50 | 3.53 | 30,899,632 |
| 23 May 14 |
3.52000 +0.02 |
3.52 | 3.49 | 3.50 | 29,670,540 |
| 22 May 14 |
3.50000 +0.01 |
3.52 | 3.48 | 3.48 | 46,632,616 |
| 21 May 14 |
3.49000 +0.02 |
3.49 | 3.45 | 3.46 | 37,612,836 |
| 20 May 14 |
3.47000 +0.01 |
3.48 | 3.45 | 3.47 | 36,655,984 |
| 19 May 14 |
3.46000 -0.02 |
3.48 | 3.44 | 3.47 | 42,914,104 |
| 16 May 14 |
3.48000 +0.01 |
3.49 | 3.46 | 3.47 | 38,486,588 |
| 15 May 14 |
3.47000 +0.02 |
3.48 | 3.44 | 3.45 | 36,503,304 |
| 14 May 14 |
3.45000 -0.01 |
3.48 | 3.44 | 3.46 | 37,644,804 |
| 13 May 14 |
3.46000 -0.02 |
3.49 | 3.45 | 3.49 | 38,603,200 |
| 12 May 14 |
3.48000 +0.03 |
3.50 | 3.44 | 3.45 | 68,788,312 |
| 09 May 14 |
3.45000 +0.02 |
3.47 | 3.43 | 3.44 | 45,599,432 |
| 08 May 14 |
3.43000 +0.01 |
3.45 | 3.40 | 3.40 | 41,258,372 |
| 07 May 14 |
3.42000 +0.02 |
3.42 | 3.40 | 3.40 | 31,728,816 |
| 06 May 14 |
3.40000 -0.02 |
3.43 | 3.39 | 3.42 | 49,064,032 |
| 05 May 14 |
3.42000 -0.02 |
3.43 | 3.39 | 3.42 | 42,750,972 |
| 30 Apr 14 |
3.44000 -0.01 |
3.45 | 3.41 | 3.45 | 32,244,872 |
| 29 Apr 14 |
3.45000 -0.01 |
3.46 | 3.44 | 3.45 | 37,890,428 |
| 28 Apr 14 |
3.46000 +0.01 |
3.47 | 3.45 | 3.46 | 44,103,632 |
| 25 Apr 14 |
3.45000 +0.03 |
3.46 | 3.42 | 3.44 | 41,185,616 |
| 24 Apr 14 |
3.42000 -0.02 |
3.47 | 3.41 | 3.43 | 37,571,432 |
| 23 Apr 14 |
3.44000 -0.01 |
3.45 | 3.42 | 3.44 | 33,539,472 |
| 22 Apr 14 |
3.45000 +0.01 |
3.47 | 3.43 | 3.43 | 27,277,976 |
| 21 Apr 14 |
3.44000 -0.03 |
3.49 | 3.44 | 3.46 | 28,167,420 |
| 18 Apr 14 |
3.47000 -0.01 |
3.47 | 3.44 | 3.46 | 24,978,404 |
| 17 Apr 14 |
3.48000 -0.02 |
3.50 | 3.46 | 3.50 | 29,182,670 |
| 16 Apr 14 |
3.50000 +0.04 |
3.51 | 3.44 | 3.46 | 52,377,068 |
| 15 Apr 14 |
3.46000 -0.04 |
3.50 | 3.44 | 3.49 | 34,711,016 |
| 14 Apr 14 |
3.50000 -0.02 |
3.54 | 3.49 | 3.53 | 46,705,384 |
| 11 Apr 14 |
3.52000 -0.03 |
3.55 | 3.51 | 3.55 | 80,135,248 |
| 10 Apr 14 |
3.55000 +0.07 |
3.56 | 3.47 | 3.48 | 97,100,112 |
| 09 Apr 14 |
3.48000 -0.02 |
3.51 | 3.47 | 3.49 | 54,761,656 |
| 08 Apr 14 |
3.50000 +0.07 |
3.50 | 3.42 | 3.43 | 94,074,056 |
| 04 Apr 14 |
3.43000 +0.01 |
3.44 | 3.40 | 3.41 | 31,393,372 |
| 03 Apr 14 |
3.42000 -0.02 |
3.45 | 3.41 | 3.45 | 52,315,508 |
| 02 Apr 14 |
3.44000 -0.01 |
3.46 | 3.42 | 3.45 | 56,673,464 |
| 01 Apr 14 |
3.45000 +0.00 |
3.47 | 3.44 | 3.45 | 38,552,864 |
| 31 Mar 14 |
3.45000 -0.01 |
3.49 | 3.43 | 3.47 | 60,798,536 |
| 28 Mar 14 |
3.46000 +0.08 |
3.49 | 3.38 | 3.39 | 101,965,984 |
| 27 Mar 14 |
3.38000 -0.02 |
3.42 | 3.36 | 3.39 | 43,623,784 |
| 26 Mar 14 |
3.40000 +0.04 |
3.40 | 3.36 | 3.36 | 50,588,704 |
| 25 Mar 14 |
3.36000 -0.02 |
3.38 | 3.35 | 3.38 | 33,313,760 |
| 24 Mar 14 |
3.38000 +0.04 |
3.39 | 3.34 | 3.35 | 74,527,856 |
| 21 Mar 14 |
3.34000 +0.06 |
3.37 | 3.27 | 3.27 | 126,470,712 |
| 20 Mar 14 |
3.28000 +0.00 |
3.32 | 3.26 | 3.27 | 62,125,904 |
| 19 Mar 14 |
3.28000 +0.02 |
3.28 | 3.24 | 3.25 | 46,684,432 |
| 18 Mar 14 |
3.26000 +0.01 |
3.27 | 3.24 | 3.26 | 36,811,648 |
| 17 Mar 14 |
3.25000 +0.01 |
3.26 | 3.22 | 3.24 | 37,925,432 |
| 14 Mar 14 |
3.24000 -0.03 |
3.26 | 3.22 | 3.25 | 53,106,072 |
| 13 Mar 14 |
3.27000 +0.04 |
3.32 | 3.23 | 3.24 | 82,831,944 |
| 12 Mar 14 |
3.23000 +0.00 |
3.23 | 3.20 | 3.22 | 54,483,176 |
| 11 Mar 14 |
3.23000 -0.03 |
3.26 | 3.20 | 3.26 | 83,643,776 |
| 10 Mar 14 |
3.26000 -0.07 |
3.32 | 3.25 | 3.32 | 66,083,272 |
| 07 Mar 14 |
3.33000 +0.00 |
3.34 | 3.31 | 3.33 | 37,293,092 |
| 06 Mar 14 |
3.33000 +0.01 |
3.34 | 3.30 | 3.32 | 39,202,880 |
| 05 Mar 14 |
3.32000 -0.02 |
3.34 | 3.31 | 3.34 | 40,622,760 |
| 04 Mar 14 |
3.34000 +0.01 |
3.34 | 3.31 | 3.33 | 51,674,344 |
| 03 Mar 14 |
3.33000 -0.01 |
3.35 | 3.31 | 3.33 | 65,326,776 |
| 28 Feb 14 |
3.34000 -0.02 |
3.35 | 3.32 | 3.35 | 54,062,832 |
| 27 Feb 14 |
3.36000 +0.02 |
3.36 | 3.32 | 3.34 | 65,181,848 |
| 26 Feb 14 |
3.34000 -0.03 |
3.38 | 3.32 | 3.36 | 40,669,040 |
| 25 Feb 14 |
3.37000 +0.00 |
3.39 | 3.36 | 3.37 | 45,042,368 |
| 24 Feb 14 |
3.37000 -0.07 |
3.42 | 3.36 | 3.42 | 60,659,216 |
| 21 Feb 14 |
3.44000 +0.00 |
3.45 | 3.42 | 3.44 | 28,834,380 |
| 20 Feb 14 |
3.44000 -0.04 |
3.50 | 3.43 | 3.47 | 55,789,540 |
| 19 Feb 14 |
3.48000 +0.05 |
3.52 | 3.42 | 3.43 | 86,047,368 |
| 18 Feb 14 |
3.43000 -0.01 |
3.45 | 3.42 | 3.44 | 42,180,520 |
| 17 Feb 14 |
3.44000 +0.01 |
3.46 | 3.43 | 3.44 | 51,404,632 |
| 14 Feb 14 |
3.43000 -0.01 |
3.45 | 3.42 | 3.45 | 35,515,424 |
| 13 Feb 14 |
3.44000 +0.00 |
3.48 | 3.42 | 3.43 | 73,477,632 |
| 12 Feb 14 |
3.44000 -0.01 |
3.45 | 3.43 | 3.44 | 39,812,520 |
| 11 Feb 14 |
3.45000 +0.03 |
3.47 | 3.39 | 3.41 | 99,157,912 |
| 10 Feb 14 |
3.42000 +0.02 |
3.43 | 3.40 | 3.41 | 49,508,728 |
| 07 Feb 14 |
3.40000 -0.01 |
3.40 | 3.37 | 3.39 | 27,875,616 |
| 30 Jan 14 |
3.41000 -0.03 |
3.44 | 3.40 | 3.43 | 27,753,040 |
| 29 Jan 14 |
3.44000 +0.05 |
3.44 | 3.38 | 3.38 | 60,262,488 |
| 28 Jan 14 |
3.39000 +0.03 |
3.40 | 3.35 | 3.36 | 50,011,272 |
| 27 Jan 14 |
3.36000 -0.04 |
3.40 | 3.33 | 3.39 | 99,385,376 |
| 24 Jan 14 |
3.40000 +0.00 |
3.41 | 3.39 | 3.40 | 49,522,632 |
| 23 Jan 14 |
3.40000 -0.03 |
3.42 | 3.39 | 3.41 | 53,203,664 |
| 22 Jan 14 |
3.43000 +0.03 |
3.43 | 3.39 | 3.40 | 78,229,840 |
| 21 Jan 14 |
3.40000 +0.00 |
3.42 | 3.38 | 3.39 | 51,800,520 |
| 20 Jan 14 |
3.40000 -0.01 |
3.42 | 3.38 | 3.41 | 52,516,508 |
| 17 Jan 14 |
3.41000 -0.02 |
3.42 | 3.40 | 3.41 | 61,018,824 |
| 16 Jan 14 |
3.43000 -0.03 |
3.46 | 3.42 | 3.45 | 77,381,264 |
| 15 Jan 14 |
3.46000 -0.06 |
3.52 | 3.44 | 3.51 | 70,814,680 |
| 14 Jan 14 |
3.52000 -0.02 |
3.53 | 3.50 | 3.53 | 43,708,008 |
| 13 Jan 14 |
3.54000 +0.01 |
3.55 | 3.52 | 3.54 | 44,410,672 |
| 10 Jan 14 |
3.53000 +0.00 |
3.55 | 3.50 | 3.53 | 41,733,708 |
| 09 Jan 14 |
3.53000 -0.04 |
3.58 | 3.51 | 3.56 | 44,621,580 |
| 08 Jan 14 |
3.57000 +0.02 |
3.58 | 3.53 | 3.54 | 51,944,376 |
| 07 Jan 14 |
3.55000 +0.00 |
3.55 | 3.51 | 3.53 | 41,238,508 |
| 06 Jan 14 |
3.55000 -0.01 |
3.56 | 3.51 | 3.56 | 69,846,560 |
| 03 Jan 14 |
3.56000 -0.02 |
3.58 | 3.55 | 3.57 | 43,531,020 |
| 02 Jan 14 |
3.58000 +0.00 |
3.59 | 3.56 | 3.58 | 40,377,048 |
| 31 Dec 13 |
3.58000 +0.03 |
3.59 | 3.55 | 3.56 | 57,586,000 |
| 30 Dec 13 |
3.55000 -0.03 |
3.59 | 3.55 | 3.59 | 47,632,136 |
| 27 Dec 13 |
3.58000 +0.03 |
3.60 | 3.53 | 3.55 | 67,922,520 |
| 26 Dec 13 |
3.55000 -0.04 |
3.59 | 3.53 | 3.59 | 43,935,812 |
| 25 Dec 13 |
3.59000 +0.01 |
3.60 | 3.58 | 3.59 | 28,685,342 |
| 24 Dec 13 |
3.58000 +0.00 |
3.60 | 3.57 | 3.59 | 34,304,628 |
| 23 Dec 13 |
3.58000 +0.01 |
3.60 | 3.56 | 3.58 | 49,355,328 |
| 20 Dec 13 |
3.57000 -0.06 |
3.63 | 3.56 | 3.63 | 142,684,496 |
| 19 Dec 13 |
3.63000 -0.04 |
3.68 | 3.62 | 3.67 | 86,428,592 |
| 18 Dec 13 |
3.67000 -0.01 |
3.68 | 3.66 | 3.68 | 58,427,976 |
| 17 Dec 13 |
3.68000 -0.01 |
3.71 | 3.67 | 3.70 | 48,892,496 |
| 16 Dec 13 |
3.69000 -0.03 |
3.73 | 3.68 | 3.72 | 69,446,360 |
| 13 Dec 13 |
3.72000 -0.04 |
3.76 | 3.69 | 3.75 | 107,806,944 |
| 12 Dec 13 |
3.76000 -0.02 |
3.78 | 3.75 | 3.78 | 62,866,660 |
| 11 Dec 13 |
3.78000 -0.02 |
3.80 | 3.77 | 3.79 | 97,506,120 |
| 10 Dec 13 |
3.80000 +0.00 |
3.81 | 3.79 | 3.80 | 62,140,144 |
| 09 Dec 13 |
3.80000 -0.01 |
3.82 | 3.79 | 3.81 | 75,200,496 |
| 06 Dec 13 |
3.81000 +0.00 |
3.82 | 3.80 | 3.81 | 53,427,472 |
| 05 Dec 13 |
3.81000 -0.02 |
3.83 | 3.80 | 3.83 | 107,624,304 |
| 04 Dec 13 |
3.83000 +0.01 |
3.84 | 3.80 | 3.82 | 96,474,480 |
| 03 Dec 13 |
3.82000 -0.05 |
3.84 | 3.81 | 3.83 | 87,396,528 |
| 02 Dec 13 |
3.87000 +0.07 |
3.89 | 3.79 | 3.80 | 180,756,432 |
| 29 Nov 13 |
3.80000 +0.00 |
3.81 | 3.79 | 3.80 | 44,417,980 |
| 28 Nov 13 |
3.80000 +0.01 |
3.82 | 3.79 | 3.80 | 54,866,984 |
| 27 Nov 13 |
3.79000 +0.00 |
3.81 | 3.78 | 3.79 | 55,903,104 |
| 26 Nov 13 |
3.79000 -0.02 |
3.82 | 3.78 | 3.81 | 65,840,780 |
| 25 Nov 13 |
3.81000 -0.05 |
3.85 | 3.81 | 3.84 | 55,860,140 |
| 22 Nov 13 |
3.86000 -0.03 |
3.87 | 3.83 | 3.85 | 98,675,048 |
| 21 Nov 13 |
3.89000 +0.06 |
3.90 | 3.78 | 3.81 | 139,544,112 |
| 20 Nov 13 |
3.83000 +0.01 |
3.83 | 3.80 | 3.82 | 68,914,424 |
| 19 Nov 13 |
3.82000 -0.01 |
3.83 | 3.81 | 3.83 | 84,187,400 |
| 18 Nov 13 |
3.83000 +0.04 |
3.84 | 3.78 | 3.79 | 112,763,272 |
| 15 Nov 13 |
3.79000 +0.00 |
3.82 | 3.77 | 3.79 | 87,888,240 |
| 14 Nov 13 |
3.79000 -0.01 |
3.80 | 3.77 | 3.79 | 58,442,432 |
| 13 Nov 13 |
3.80000 -0.03 |
3.84 | 3.78 | 3.83 | 56,792,744 |
| 12 Nov 13 |
3.83000 +0.00 |
3.85 | 3.82 | 3.83 | 54,041,688 |
| 11 Nov 13 |
3.83000 +0.01 |
3.84 | 3.80 | 3.81 | 41,947,896 |
| 08 Nov 13 |
3.82000 -0.01 |
3.84 | 3.82 | 3.82 | 39,277,508 |
| 07 Nov 13 |
3.83000 +0.03 |
3.84 | 3.79 | 3.80 | 48,997,060 |
| 06 Nov 13 |
3.80000 -0.03 |
3.83 | 3.80 | 3.82 | 38,648,708 |
| 05 Nov 13 |
3.83000 -0.01 |
3.84 | 3.80 | 3.83 | 53,021,744 |
| 04 Nov 13 |
3.84000 +0.00 |
3.86 | 3.83 | 3.85 | 42,672,728 |
| 01 Nov 13 |
3.84000 +0.02 |
3.85 | 3.81 | 3.83 | 50,528,928 |
| 31 Oct 13 |
3.82000 +0.01 |
3.84 | 3.77 | 3.81 | 69,400,688 |
| 30 Oct 13 |
3.81000 +0.01 |
3.82 | 3.77 | 3.80 | 47,451,824 |
| 29 Oct 13 |
3.80000 +0.04 |
3.82 | 3.76 | 3.76 | 64,097,120 |
| 28 Oct 13 |
3.76000 -0.02 |
3.80 | 3.75 | 3.79 | 24,989,030 |
| 25 Oct 13 |
3.78000 -0.03 |
3.84 | 3.77 | 3.81 | 53,654,200 |
| 24 Oct 13 |
3.81000 -0.03 |
3.85 | 3.80 | 3.85 | 46,042,908 |
| 23 Oct 13 |
3.84000 +0.00 |
3.87 | 3.84 | 3.86 | 30,600,656 |
| 22 Oct 13 |
3.84000 -0.02 |
3.87 | 3.84 | 3.86 | 26,220,958 |
| 21 Oct 13 |
3.86000 +0.02 |
3.87 | 3.83 | 3.85 | 37,138,792 |
| 18 Oct 13 |
3.84000 -0.02 |
3.89 | 3.84 | 3.86 | 47,014,204 |
| 17 Oct 13 |
3.86000 +0.00 |
3.88 | 3.85 | 3.86 | 40,433,252 |
| 16 Oct 13 |
3.86000 +0.02 |
3.87 | 3.84 | 3.84 | 47,325,140 |
| 15 Oct 13 |
3.84000 -0.04 |
3.88 | 3.83 | 3.87 | 53,611,620 |
| 14 Oct 13 |
3.88000 -0.01 |
3.91 | 3.86 | 3.90 | 37,252,920 |
| 11 Oct 13 |
3.89000 +0.03 |
3.90 | 3.87 | 3.87 | 51,993,592 |
| 10 Oct 13 |
3.86000 +0.00 |
3.88 | 3.84 | 3.86 | 38,118,456 |
| 09 Oct 13 |
3.86000 -0.01 |
3.87 | 3.84 | 3.85 | 35,103,640 |
| 08 Oct 13 |
3.87000 +0.01 |
3.87 | 3.84 | 3.85 | 41,966,076 |
| 30 Sep 13 |
3.86000 +0.00 |
3.87 | 3.84 | 3.87 | 32,649,974 |
| 27 Sep 13 |
3.86000 +0.01 |
3.88 | 3.84 | 3.85 | 35,391,144 |
| 26 Sep 13 |
3.85000 -0.03 |
3.89 | 3.83 | 3.88 | 58,732,548 |
| 25 Sep 13 |
3.88000 -0.01 |
3.91 | 3.88 | 3.89 | 39,041,536 |
| 24 Sep 13 |
3.89000 -0.02 |
3.91 | 3.87 | 3.90 | 60,147,096 |
| 23 Sep 13 |
3.91000 +0.00 |
3.93 | 3.90 | 3.92 | 56,414,084 |
| 18 Sep 13 |
3.91000 -0.02 |
3.94 | 3.90 | 3.94 | 55,580,400 |
| 17 Sep 13 |
3.93000 -0.05 |
3.98 | 3.93 | 3.97 | 53,882,204 |
| 16 Sep 13 |
3.98000 -0.01 |
4.01 | 3.97 | 3.99 | 59,996,808 |
| 13 Sep 13 |
3.99000 -0.06 |
4.03 | 3.98 | 4.03 | 66,748,436 |
| 12 Sep 13 |
4.05000 +0.06 |
4.08 | 3.97 | 3.99 | 126,787,664 |
| 11 Sep 13 |
3.99000 +0.01 |
4.01 | 3.98 | 4.00 | 79,227,272 |
| 10 Sep 13 |
3.98000 -0.10 |
4.06 | 3.97 | 4.05 | 172,953,808 |
| 09 Sep 13 |
4.08000 +0.17 |
4.11 | 3.91 | 3.91 | 221,307,296 |
| 06 Sep 13 |
3.91000 +0.00 |
3.93 | 3.90 | 3.91 | 32,674,704 |
| 05 Sep 13 |
3.91000 -0.02 |
3.93 | 3.90 | 3.92 | 21,945,184 |
| 04 Sep 13 |
3.93000 -0.01 |
3.94 | 3.89 | 3.93 | 45,696,780 |
| 03 Sep 13 |
3.94000 +0.05 |
3.94 | 3.88 | 3.90 | 56,771,016 |
| 02 Sep 13 |
3.89000 -0.01 |
3.90 | 3.88 | 3.90 | 37,010,504 |
| 30 Aug 13 |
3.90000 +0.03 |
3.90 | 3.86 | 3.87 | 31,990,418 |
| 29 Aug 13 |
3.87000 -0.01 |
3.90 | 3.86 | 3.90 | 23,135,088 |
| 28 Aug 13 |
3.88000 -0.02 |
3.90 | 3.87 | 3.90 | 29,837,168 |
| 27 Aug 13 |
3.90000 -0.03 |
3.93 | 3.90 | 3.92 | 27,050,230 |
| 26 Aug 13 |
3.93000 +0.04 |
3.94 | 3.87 | 3.89 | 33,245,152 |
| 23 Aug 13 |
3.89000 -0.02 |
3.93 | 3.86 | 3.92 | 36,744,780 |
| 22 Aug 13 |
3.91000 -0.01 |
3.94 | 3.85 | 3.93 | 39,646,816 |
| 21 Aug 13 |
3.92000 +0.00 |
3.94 | 3.90 | 3.93 | 31,513,490 |
| 20 Aug 13 |
3.92000 -0.01 |
3.95 | 3.91 | 3.93 | 52,095,360 |
| 19 Aug 13 |
3.93000 -0.02 |
3.95 | 3.90 | 3.91 | 72,007,976 |
| 16 Aug 13 |
3.95000 +0.00 |
4.35 | 3.93 | 3.95 | 188,160,944 |
| 15 Aug 13 |
3.95000 +0.01 |
3.97 | 3.94 | 3.95 | 34,227,128 |
| 14 Aug 13 |
3.94000 -0.01 |
3.97 | 3.93 | 3.95 | 30,336,944 |
| 13 Aug 13 |
3.95000 +0.00 |
3.96 | 3.92 | 3.95 | 35,574,932 |
| 12 Aug 13 |
3.95000 +0.04 |
3.96 | 3.90 | 3.91 | 49,523,212 |
| 09 Aug 13 |
3.91000 +0.01 |
3.92 | 3.89 | 3.91 | 30,281,148 |
| 08 Aug 13 |
3.90000 +0.01 |
3.92 | 3.89 | 3.89 | 22,868,062 |
| 07 Aug 13 |
3.89000 -0.01 |
3.92 | 3.89 | 3.90 | 35,240,576 |
| 06 Aug 13 |
3.90000 -0.02 |
3.93 | 3.90 | 3.91 | 32,512,450 |
| 05 Aug 13 |
3.92000 +0.01 |
3.93 | 3.90 | 3.92 | 16,254,603 |
| 02 Aug 13 |
3.91000 +0.00 |
3.94 | 3.91 | 3.93 | 32,883,680 |
| 01 Aug 13 |
3.91000 +0.02 |
3.93 | 3.89 | 3.90 | 40,477,924 |
| 31 Jul 13 |
3.89000 -0.02 |
3.92 | 3.89 | 3.92 | 29,717,932 |
| 30 Jul 13 |
3.91000 +0.02 |
3.93 | 3.88 | 3.90 | 49,860,184 |
| 29 Jul 13 |
3.89000 -0.02 |
3.91 | 3.88 | 3.90 | 39,507,252 |
| 26 Jul 13 |
3.91000 +0.00 |
3.93 | 3.90 | 3.90 | 36,040,456 |
| 25 Jul 13 |
3.91000 -0.01 |
3.94 | 3.91 | 3.93 | 38,625,872 |
| 24 Jul 13 |
3.92000 -0.01 |
3.94 | 3.90 | 3.93 | 53,214,856 |
| 23 Jul 13 |
3.93000 +0.00 |
3.95 | 3.90 | 3.91 | 102,304,960 |
| 22 Jul 13 |
3.93000 -0.02 |
3.94 | 3.89 | 3.92 | 132,711,328 |
| 19 Jul 13 |
3.95000 +0.02 |
3.95 | 3.90 | 3.93 | 113,155,440 |
| 18 Jul 13 |
3.93000 -0.02 |
3.95 | 3.92 | 3.94 | 65,355,360 |
| 17 Jul 13 |
3.95000 +0.00 |
3.97 | 3.92 | 3.94 | 67,698,824 |
| 16 Jul 13 |
3.95000 +0.01 |
3.96 | 3.92 | 3.93 | 59,191,560 |
| 15 Jul 13 |
3.94000 -0.02 |
3.97 | 3.93 | 3.96 | 73,051,080 |
| 12 Jul 13 |
3.96000 -0.02 |
3.98 | 3.91 | 3.97 | 131,031,248 |
| 11 Jul 13 |
3.98000 +0.05 |
4.02 | 3.92 | 3.93 | 164,164,496 |
| 10 Jul 13 |
3.93000 -0.02 |
3.96 | 3.90 | 3.93 | 81,234,144 |
| 09 Jul 13 |
3.95000 +0.00 |
3.96 | 3.90 | 3.93 | 118,351,112 |
| 08 Jul 13 |
3.95000 +0.00 |
3.96 | 3.90 | 3.93 | 93,260,792 |
| 05 Jul 13 |
3.95000 +0.04 |
3.96 | 3.90 | 3.91 | 60,555,676 |
| 04 Jul 13 |
3.91000 -0.03 |
3.95 | 3.90 | 3.91 | 89,915,384 |
| 03 Jul 13 |
3.94000 -0.08 |
3.99 | 3.92 | 3.97 | 198,895,488 |
| 02 Jul 13 |
4.02000 -0.01 |
4.03 | 3.95 | 3.97 | 173,295,888 |
| 01 Jul 13 |
4.03000 +0.01 |
4.04 | 3.94 | 3.96 | 195,591,808 |
| 28 Jun 13 |
4.02000 +0.21 |
4.04 | 3.80 | 3.82 | 160,012,544 |
| 27 Jun 13 |
3.81000 +0.07 |
3.83 | 3.72 | 3.73 | 100,605,048 |
| 26 Jun 13 |
3.74000 -0.22 |
3.79 | 3.40 | 3.79 | 162,884,480 |
| 25 Jun 13 |
3.96000 +0.06 |
3.97 | 3.81 | 3.88 | 147,931,280 |
| 24 Jun 13 |
3.90000 -0.12 |
4.03 | 3.87 | 4.03 | 88,041,816 |
| 21 Jun 13 |
4.02000 -0.04 |
4.06 | 4.00 | 4.05 | 68,528,984 |
| 20 Jun 13 |
4.06000 -0.09 |
4.15 | 4.04 | 4.14 | 45,461,376 |
| 19 Jun 13 |
4.15000 -0.01 |
4.16 | 4.12 | 4.16 | 28,786,560 |
| 18 Jun 13 |
4.16000 +0.04 |
4.17 | 4.12 | 4.15 | 39,691,836 |
| 17 Jun 13 |
4.12000 -0.04 |
4.18 | 4.12 | 4.16 | 28,879,548 |
| 14 Jun 13 |
4.16000 +0.02 |
4.17 | 4.10 | 4.13 | 67,631,528 |
| 13 Jun 13 |
4.14000 -0.03 |
4.15 | 4.07 | 4.15 | 80,299,936 |
| 07 Jun 13 |
4.17000 +0.02 |
4.19 | 4.15 | 4.15 | 57,682,408 |
| 06 Jun 13 |
4.15000 -0.06 |
4.24 | 4.14 | 4.22 | 80,415,568 |
| 05 Jun 13 |
4.21000 -0.01 |
4.24 | 4.19 | 4.21 | 58,602,060 |
| 04 Jun 13 |
4.22000 +0.01 |
4.23 | 4.19 | 4.21 | 72,423,056 |
| 03 Jun 13 |
4.21000 +0.03 |
4.23 | 4.18 | 4.20 | 46,775,452 |
| 31 May 13 |
4.18000 -0.02 |
4.23 | 4.18 | 4.20 | 26,410,450 |
| 30 May 13 |
4.20000 -0.01 |
4.22 | 4.18 | 4.19 | 40,534,464 |
| 29 May 13 |
4.21000 +0.02 |
4.22 | 4.18 | 4.19 | 49,039,392 |
| 28 May 13 |
4.19000 +0.06 |
4.20 | 4.13 | 4.14 | 49,309,088 |
| 27 May 13 |
4.13000 -0.03 |
4.18 | 4.13 | 4.15 | 30,953,794 |
| 24 May 13 |
4.16000 +0.00 |
4.20 | 4.15 | 4.18 | 37,241,056 |
| 23 May 13 |
4.16000 +0.00 |
4.21 | 4.15 | 4.16 | 64,477,224 |
| 22 May 13 |
4.16000 -0.04 |
4.20 | 4.16 | 4.19 | 39,746,132 |
| 21 May 13 |
4.20000 +0.01 |
4.21 | 4.16 | 4.18 | 45,848,716 |
| 20 May 13 |
4.19000 +0.03 |
4.22 | 4.16 | 4.17 | 90,944,880 |
| 17 May 13 |
4.16000 +0.07 |
4.18 | 4.09 | 4.09 | 69,448,440 |
| 16 May 13 |
4.09000 +0.03 |
4.11 | 4.05 | 4.06 | 38,224,840 |
| 15 May 13 |
4.06000 -0.02 |
4.09 | 4.06 | 4.08 | 26,143,732 |
| 14 May 13 |
4.08000 -0.02 |
4.12 | 4.06 | 4.10 | 32,641,428 |
| 13 May 13 |
4.10000 -0.01 |
4.12 | 4.09 | 4.12 | 31,201,268 |
| 10 May 13 |
4.11000 +0.02 |
4.12 | 4.09 | 4.09 | 43,099,080 |
| 09 May 13 |
4.09000 -0.01 |
4.12 | 4.09 | 4.11 | 31,639,840 |
| 08 May 13 |
4.10000 +0.01 |
4.12 | 4.09 | 4.10 | 58,091,324 |
| 07 May 13 |
4.09000 -0.01 |
4.11 | 4.08 | 4.09 | 43,728,896 |
| 06 May 13 |
4.10000 +0.02 |
4.12 | 4.08 | 4.09 | 42,808,176 |
| 03 May 13 |
4.08000 +0.01 |
4.13 | 4.06 | 4.07 | 68,244,256 |
| 02 May 13 |
4.07000 +0.02 |
4.08 | 4.03 | 4.05 | 58,032,124 |
| 26 Apr 13 |
4.05000 -0.03 |
4.10 | 4.05 | 4.09 | 48,236,100 |
| 25 Apr 13 |
4.08000 -0.02 |
4.10 | 4.06 | 4.09 | 43,272,264 |
| 24 Apr 13 |
4.10000 +0.03 |
4.11 | 4.06 | 4.07 | 40,251,292 |
| 23 Apr 13 |
4.07000 -0.03 |
4.11 | 4.06 | 4.11 | 53,760,220 |
| 22 Apr 13 |
4.10000 -0.01 |
4.13 | 4.09 | 4.10 | 52,167,032 |
| 19 Apr 13 |
4.11000 +0.05 |
4.12 | 4.05 | 4.07 | 70,008,888 |
| 18 Apr 13 |
4.06000 +0.02 |
4.07 | 4.02 | 4.03 | 29,713,214 |
| 17 Apr 13 |
4.04000 +0.00 |
4.05 | 4.02 | 4.04 | 38,897,888 |
| 16 Apr 13 |
4.04000 +0.00 |
4.06 | 4.02 | 4.04 | 39,184,564 |
| 15 Apr 13 |
4.04000 -0.03 |
4.08 | 4.03 | 4.06 | 43,407,376 |
| 12 Apr 13 |
4.07000 -0.01 |
4.09 | 4.06 | 4.08 | 33,666,532 |
| 11 Apr 13 |
4.08000 +0.01 |
4.10 | 4.07 | 4.09 | 21,722,016 |
| 10 Apr 13 |
4.07000 +0.00 |
4.09 | 4.07 | 4.08 | 21,560,730 |
| 09 Apr 13 |
4.07000 +0.00 |
4.10 | 4.06 | 4.09 | 49,140,688 |
| 08 Apr 13 |
4.07000 -0.02 |
4.09 | 4.03 | 4.05 | 65,522,852 |
| 03 Apr 13 |
4.09000 +0.03 |
4.14 | 4.07 | 4.08 | 49,636,364 |
| 02 Apr 13 |
4.06000 +0.00 |
4.07 | 4.05 | 4.07 | 49,108,124 |
| 01 Apr 13 |
4.06000 +0.01 |
4.08 | 4.04 | 4.05 | 49,566,924 |
| 29 Mar 13 |
4.05000 +0.04 |
4.06 | 4.02 | 4.03 | 39,410,392 |
| 28 Mar 13 |
4.01000 -0.11 |
4.12 | 4.00 | 4.12 | 157,198,000 |
| 27 Mar 13 |
4.12000 -0.01 |
4.18 | 4.11 | 4.14 | 40,676,272 |
| 26 Mar 13 |
4.13000 -0.06 |
4.19 | 4.11 | 4.18 | 43,163,876 |
| 25 Mar 13 |
4.19000 +0.01 |
4.21 | 4.17 | 4.19 | 35,176,264 |
| 22 Mar 13 |
4.18000 +0.01 |
4.19 | 4.16 | 4.17 | 40,380,864 |
| 21 Mar 13 |
4.17000 +0.00 |
4.21 | 4.15 | 4.16 | 50,281,776 |
| 20 Mar 13 |
4.17000 +0.09 |
4.19 | 4.08 | 4.09 | 103,587,288 |
| 19 Mar 13 |
4.08000 +0.01 |
4.12 | 4.06 | 4.08 | 59,011,540 |
| 18 Mar 13 |
4.07000 -0.11 |
4.19 | 4.06 | 4.16 | 83,850,520 |
| 15 Mar 13 |
4.18000 +0.02 |
4.22 | 4.13 | 4.15 | 89,875,864 |
| 14 Mar 13 |
4.16000 +0.03 |
4.16 | 4.09 | 4.11 | 40,704,560 |
| 13 Mar 13 |
4.13000 +0.00 |
4.14 | 4.10 | 4.13 | 36,675,448 |
| 12 Mar 13 |
4.13000 +0.01 |
4.18 | 4.10 | 4.11 | 56,166,200 |
| 11 Mar 13 |
4.12000 +0.00 |
4.13 | 4.08 | 4.12 | 23,162,000 |
| 08 Mar 13 |
4.12000 -0.01 |
4.15 | 4.11 | 4.13 | 30,004,908 |
| 07 Mar 13 |
4.13000 -0.04 |
4.18 | 4.09 | 4.16 | 55,712,780 |
| 06 Mar 13 |
4.17000 -0.01 |
4.20 | 4.15 | 4.19 | 60,037,664 |
| 05 Mar 13 |
4.18000 +0.10 |
4.22 | 4.07 | 4.09 | 100,419,344 |
| 04 Mar 13 |
4.08000 -0.09 |
4.18 | 4.03 | 4.14 | 139,516,944 |
| 01 Mar 13 |
4.17000 -0.04 |
4.23 | 4.14 | 4.23 | 59,157,856 |
| 28 Feb 13 |
4.21000 +0.03 |
4.26 | 4.14 | 4.17 | 115,876,592 |
| 27 Feb 13 |
4.18000 +0.08 |
4.18 | 4.10 | 4.10 | 83,121,376 |
| 26 Feb 13 |
4.10000 -0.04 |
4.18 | 4.06 | 4.13 | 90,367,936 |
| 25 Feb 13 |
4.14000 +0.00 |
4.18 | 4.13 | 4.15 | 46,687,900 |
| 22 Feb 13 |
4.14000 -0.04 |
4.19 | 4.13 | 4.16 | 70,086,600 |
| 21 Feb 13 |
4.18000 -0.06 |
4.23 | 4.11 | 4.21 | 121,054,928 |
| 20 Feb 13 |
4.24000 -0.02 |
4.28 | 4.22 | 4.28 | 61,248,784 |
| 19 Feb 13 |
4.26000 -0.05 |
4.34 | 4.25 | 4.33 | 67,306,528 |
| 18 Feb 13 |
4.31000 -0.04 |
4.39 | 4.31 | 4.37 | 67,637,624 |
| 08 Feb 13 |
4.35000 +0.02 |
4.38 | 4.30 | 4.33 | 129,047,408 |
| 07 Feb 13 |
4.33000 -0.09 |
4.41 | 4.27 | 4.41 | 153,673,296 |
| 06 Feb 13 |
4.42000 +0.01 |
4.44 | 4.35 | 4.41 | 127,359,768 |
| 05 Feb 13 |
4.41000 -0.06 |
4.45 | 4.39 | 4.44 | 143,892,192 |
| 04 Feb 13 |
4.47000 +0.02 |
4.53 | 4.43 | 4.45 | 203,738,624 |
| 01 Feb 13 |
4.45000 +0.05 |
4.47 | 4.35 | 4.39 | 185,844,000 |
| 31 Jan 13 |
4.40000 +0.01 |
4.46 | 4.35 | 4.40 | 251,651,312 |
| 30 Jan 13 |
4.39000 +0.10 |
4.41 | 4.25 | 4.29 | 225,518,864 |
| 29 Jan 13 |
4.29000 +0.00 |
4.30 | 4.24 | 4.28 | 139,339,616 |
| 28 Jan 13 |
4.29000 +0.06 |
4.31 | 4.20 | 4.25 | 104,345,992 |
| 25 Jan 13 |
4.23000 -0.02 |
4.29 | 4.22 | 4.25 | 86,341,080 |
| 24 Jan 13 |
4.25000 +0.06 |
4.32 | 4.20 | 4.20 | 161,325,440 |
| 23 Jan 13 |
4.19000 -0.06 |
4.24 | 4.18 | 4.24 | 128,924,536 |
| 22 Jan 13 |
4.25000 +0.05 |
4.31 | 4.17 | 4.20 | 178,863,824 |
| 21 Jan 13 |
4.20000 -0.02 |
4.22 | 4.17 | 4.22 | 65,157,832 |
| 18 Jan 13 |
4.22000 +0.03 |
4.26 | 4.20 | 4.23 | 58,612,564 |
| 17 Jan 13 |
4.19000 -0.08 |
4.26 | 4.19 | 4.25 | 58,656,900 |
| 16 Jan 13 |
4.27000 +0.01 |
4.29 | 4.18 | 4.26 | 57,210,160 |
| 15 Jan 13 |
4.26000 -0.03 |
4.30 | 4.25 | 4.28 | 75,281,664 |
| 14 Jan 13 |
4.29000 +0.09 |
4.31 | 4.17 | 4.19 | 112,680,176 |
| 11 Jan 13 |
4.20000 -0.03 |
4.24 | 4.18 | 4.23 | 57,032,800 |
| 10 Jan 13 |
4.23000 +0.08 |
4.23 | 4.14 | 4.15 | 78,923,616 |
| 09 Jan 13 |
4.15000 +0.01 |
4.19 | 4.13 | 4.13 | 72,087,120 |
| 08 Jan 13 |
4.14000 -0.09 |
4.24 | 4.11 | 4.23 | 93,522,656 |
| 07 Jan 13 |
4.23000 +0.01 |
4.25 | 4.20 | 4.21 | 82,037,680 |
| 04 Jan 13 |
4.22000 +0.07 |
4.24 | 4.18 | 4.19 | 118,413,536 |
| 31 Dec 12 |
4.15000 +0.05 |
4.18 | 4.09 | 4.10 | 110,538,904 |
| 28 Dec 12 |
4.10000 +0.05 |
4.12 | 4.05 | 4.06 | 67,687,672 |
| 27 Dec 12 |
4.05000 -0.03 |
4.09 | 4.04 | 4.08 | 51,935,396 |
| 26 Dec 12 |
4.08000 -0.06 |
4.14 | 4.05 | 4.14 | 62,607,996 |
| 25 Dec 12 |
4.14000 +0.12 |
4.15 | 4.00 | 4.02 | 96,464,872 |
| 24 Dec 12 |
4.02000 +0.01 |
4.06 | 4.01 | 4.01 | 36,914,336 |
| 21 Dec 12 |
4.01000 -0.06 |
4.09 | 4.00 | 4.08 | 49,181,696 |
| 20 Dec 12 |
4.07000 -0.03 |
4.10 | 4.06 | 4.10 | 48,457,064 |
| 19 Dec 12 |
4.10000 -0.02 |
4.14 | 4.09 | 4.11 | 56,809,024 |
| 18 Dec 12 |
4.12000 +0.03 |
4.13 | 4.06 | 4.07 | 118,725,552 |
| 17 Dec 12 |
4.09000 -0.01 |
4.12 | 4.05 | 4.10 | 76,989,168 |
| 14 Dec 12 |
4.10000 +0.15 |
4.13 | 3.94 | 3.95 | 137,637,472 |
| 13 Dec 12 |
3.95000 -0.05 |
4.00 | 3.94 | 3.99 | 51,763,548 |
| 12 Dec 12 |
4.00000 +0.05 |
4.01 | 3.94 | 3.95 | 80,522,392 |
| 11 Dec 12 |
3.95000 +0.00 |
3.99 | 3.93 | 3.94 | 79,775,440 |
| 10 Dec 12 |
3.95000 +0.02 |
3.97 | 3.92 | 3.93 | 113,002,352 |
| 07 Dec 12 |
3.93000 +0.01 |
3.95 | 3.88 | 3.92 | 110,844,128 |
| 06 Dec 12 |
3.92000 +0.02 |
3.92 | 3.87 | 3.90 | 51,770,568 |
| 05 Dec 12 |
3.90000 +0.06 |
3.93 | 3.82 | 3.84 | 83,900,192 |
| 04 Dec 12 |
3.84000 -0.02 |
3.87 | 3.84 | 3.86 | 24,496,736 |
| 03 Dec 12 |
3.86000 -0.02 |
3.89 | 3.85 | 3.88 | 26,701,846 |
| 30 Nov 12 |
3.88000 +0.00 |
3.89 | 3.86 | 3.88 | 42,702,868 |
| 29 Nov 12 |
3.88000 +0.01 |
3.90 | 3.86 | 3.87 | 53,407,664 |
| 28 Nov 12 |
3.87000 +0.01 |
3.88 | 3.84 | 3.85 | 41,603,264 |
| 27 Nov 12 |
3.86000 +0.01 |
3.86 | 3.83 | 3.84 | 47,665,604 |
| 26 Nov 12 |
3.85000 +0.00 |
3.86 | 3.82 | 3.84 | 20,849,740 |
| 23 Nov 12 |
3.85000 +0.01 |
3.86 | 3.84 | 3.85 | 27,461,152 |
| 22 Nov 12 |
3.84000 +0.00 |
3.85 | 3.82 | 3.84 | 19,569,056 |
| 21 Nov 12 |
3.84000 +0.01 |
3.85 | 3.81 | 3.83 | 17,936,604 |
| 20 Nov 12 |
3.83000 -0.02 |
3.85 | 3.80 | 3.85 | 20,214,740 |
| 19 Nov 12 |
3.85000 +0.02 |
3.85 | 3.81 | 3.83 | 31,148,980 |
| 16 Nov 12 |
3.83000 -0.01 |
3.85 | 3.82 | 3.84 | 55,659,860 |
| 15 Nov 12 |
3.84000 -0.03 |
3.87 | 3.83 | 3.86 | 36,776,484 |
| 14 Nov 12 |
3.87000 +0.01 |
3.88 | 3.83 | 3.86 | 45,751,428 |
| 13 Nov 12 |
3.86000 -0.04 |
3.89 | 3.84 | 3.89 | 43,125,924 |
| 12 Nov 12 |
3.90000 +0.02 |
3.90 | 3.84 | 3.88 | 52,483,100 |
| 09 Nov 12 |
3.88000 +0.01 |
3.88 | 3.84 | 3.86 | 67,949,984 |
| 08 Nov 12 |
3.87000 -0.01 |
3.88 | 3.84 | 3.87 | 31,196,232 |
| 07 Nov 12 |
3.88000 +0.00 |
3.89 | 3.85 | 3.87 | 35,901,552 |
| 06 Nov 12 |
3.88000 -0.02 |
3.90 | 3.84 | 3.89 | 53,279,344 |
| 05 Nov 12 |
3.90000 -0.01 |
3.91 | 3.88 | 3.89 | 65,047,944 |
| 02 Nov 12 |
3.91000 +0.04 |
3.93 | 3.86 | 3.87 | 44,683,040 |
| 01 Nov 12 |
3.87000 +0.05 |
3.89 | 3.83 | 3.83 | 37,581,348 |
| 31 Oct 12 |
3.82000 +0.01 |
3.84 | 3.80 | 3.81 | 19,402,728 |
| 30 Oct 12 |
3.81000 +0.00 |
3.82 | 3.78 | 3.82 | 27,342,464 |
| 29 Oct 12 |
3.81000 -0.03 |
3.84 | 3.80 | 3.82 | 17,430,244 |
| 26 Oct 12 |
3.84000 -0.02 |
3.87 | 3.82 | 3.85 | 19,910,838 |
| 25 Oct 12 |
3.86000 -0.03 |
3.89 | 3.85 | 3.89 | 22,039,096 |
| 24 Oct 12 |
3.89000 -0.01 |
3.92 | 3.88 | 3.90 | 20,792,108 |
| 23 Oct 12 |
3.90000 -0.01 |
3.94 | 3.90 | 3.91 | 40,392,624 |
| 22 Oct 12 |
3.91000 +0.00 |
3.93 | 3.89 | 3.90 | 32,004,470 |
| 19 Oct 12 |
3.91000 +0.02 |
3.92 | 3.88 | 3.89 | 27,429,984 |
| 18 Oct 12 |
3.89000 +0.04 |
3.91 | 3.85 | 3.86 | 45,943,896 |
| 17 Oct 12 |
3.85000 +0.03 |
3.86 | 3.82 | 3.83 | 33,130,220 |
| 16 Oct 12 |
3.82000 +0.00 |
3.83 | 3.79 | 3.82 | 24,740,708 |
| 15 Oct 12 |
3.82000 -0.02 |
3.85 | 3.80 | 3.84 | 18,025,378 |
| 12 Oct 12 |
3.84000 +0.02 |
3.85 | 3.81 | 3.83 | 48,116,864 |
| 11 Oct 12 |
3.82000 +0.02 |
3.83 | 3.77 | 3.79 | 28,836,376 |
| 10 Oct 12 |
3.80000 +0.00 |
3.81 | 3.78 | 3.81 | 18,519,668 |
| 09 Oct 12 |
3.80000 +0.05 |
3.83 | 3.75 | 3.76 | 39,681,936 |
| 08 Oct 12 |
3.75000 +0.00 |
3.77 | 3.72 | 3.75 | 24,608,142 |
| 28 Sep 12 |
3.75000 +0.02 |
3.78 | 3.68 | 3.70 | 49,966,344 |
| 27 Sep 12 |
3.73000 +0.09 |
3.80 | 3.62 | 3.64 | 49,289,264 |
| 26 Sep 12 |
3.64000 -0.01 |
3.65 | 3.60 | 3.65 | 19,912,908 |
| 25 Sep 12 |
3.65000 +0.01 |
3.66 | 3.61 | 3.63 | 22,093,164 |
| 24 Sep 12 |
3.64000 -0.02 |
3.67 | 3.61 | 3.65 | 34,200,116 |
| 21 Sep 12 |
3.66000 -0.02 |
3.68 | 3.66 | 3.67 | 20,841,048 |
| 20 Sep 12 |
3.68000 -0.02 |
3.71 | 3.67 | 3.69 | 32,979,080 |
| 19 Sep 12 |
3.70000 +0.00 |
3.72 | 3.69 | 3.71 | 23,811,980 |
| 18 Sep 12 |
3.70000 -0.05 |
3.76 | 3.70 | 3.75 | 18,677,162 |
| 17 Sep 12 |
3.75000 -0.03 |
3.78 | 3.75 | 3.78 | 18,643,366 |
| 14 Sep 12 |
3.78000 +0.03 |
3.79 | 3.75 | 3.76 | 44,337,184 |
| 13 Sep 12 |
3.75000 +0.00 |
3.77 | 3.72 | 3.75 | 21,595,790 |
| 12 Sep 12 |
3.75000 -0.04 |
3.80 | 3.73 | 3.78 | 30,446,284 |
| 11 Sep 12 |
3.79000 -0.01 |
3.79 | 3.74 | 3.78 | 23,898,608 |
| 10 Sep 12 |
3.80000 +0.00 |
3.80 | 3.76 | 3.78 | 30,665,208 |
| 07 Sep 12 |
3.80000 +0.09 |
3.85 | 3.71 | 3.71 | 102,545,360 |
| 06 Sep 12 |
3.71000 +0.01 |
3.72 | 3.67 | 3.70 | 24,600,546 |
| 05 Sep 12 |
3.70000 -0.04 |
3.75 | 3.68 | 3.73 | 31,658,816 |
| 04 Sep 12 |
3.74000 -0.03 |
3.78 | 3.72 | 3.76 | 21,838,054 |
| 03 Sep 12 |
3.77000 -0.05 |
3.84 | 3.75 | 3.83 | 47,772,068 |
| 31 Aug 12 |
3.82000 -0.03 |
3.85 | 3.82 | 3.84 | 21,208,756 |
| 30 Aug 12 |
3.85000 +0.01 |
3.85 | 3.81 | 3.81 | 21,460,856 |
| 29 Aug 12 |
3.84000 -0.01 |
3.85 | 3.81 | 3.83 | 15,010,929 |
| 28 Aug 12 |
3.85000 +0.03 |
3.85 | 3.80 | 3.82 | 31,798,480 |
| 27 Aug 12 |
3.82000 +0.01 |
3.84 | 3.78 | 3.80 | 38,475,400 |
| 24 Aug 12 |
3.81000 +0.00 |
3.82 | 3.79 | 3.80 | 22,783,686 |
| 23 Aug 12 |
3.81000 -0.02 |
3.83 | 3.79 | 3.82 | 34,482,128 |
| 22 Aug 12 |
3.83000 +0.00 |
3.83 | 3.79 | 3.82 | 24,056,316 |
| 21 Aug 12 |
3.83000 -0.01 |
3.86 | 3.76 | 3.84 | 47,347,236 |
| 20 Aug 12 |
3.84000 +0.01 |
3.84 | 3.80 | 3.81 | 16,030,788 |
| 17 Aug 12 |
3.83000 +0.03 |
3.84 | 3.80 | 3.80 | 27,871,004 |
| 16 Aug 12 |
3.80000 +0.00 |
3.83 | 3.79 | 3.80 | 11,028,523 |
| 15 Aug 12 |
3.80000 -0.03 |
3.85 | 3.80 | 3.82 | 24,353,664 |
| 14 Aug 12 |
3.83000 +0.02 |
3.86 | 3.82 | 3.83 | 23,057,400 |
| 13 Aug 12 |
3.81000 +0.02 |
3.83 | 3.78 | 3.79 | 27,974,404 |
| 10 Aug 12 |
3.79000 +0.03 |
3.80 | 3.76 | 3.76 | 20,150,272 |
| 09 Aug 12 |
3.76000 -0.02 |
3.79 | 3.75 | 3.78 | 18,648,220 |
| 08 Aug 12 |
3.78000 +0.04 |
3.80 | 3.74 | 3.74 | 31,185,708 |
| 07 Aug 12 |
3.74000 -0.03 |
3.78 | 3.72 | 3.77 | 39,674,760 |
| 06 Aug 12 |
3.77000 -0.02 |
3.82 | 3.76 | 3.79 | 29,804,036 |
| 03 Aug 12 |
3.79000 +0.01 |
3.81 | 3.78 | 3.78 | 16,382,239 |
| 02 Aug 12 |
3.78000 +0.01 |
3.79 | 3.76 | 3.76 | 22,996,304 |
| 01 Aug 12 |
3.77000 +0.02 |
3.78 | 3.74 | 3.75 | 24,970,446 |
| 31 Jul 12 |
3.75000 +0.04 |
3.76 | 3.71 | 3.72 | 23,317,648 |
| 30 Jul 12 |
3.71000 -0.01 |
3.75 | 3.70 | 3.72 | 25,031,278 |
| 27 Jul 12 |
3.72000 +0.05 |
3.72 | 3.67 | 3.68 | 29,330,636 |
| 26 Jul 12 |
3.67000 +0.00 |
3.68 | 3.66 | 3.67 | 15,717,093 |
| 25 Jul 12 |
3.67000 -0.01 |
3.69 | 3.67 | 3.69 | 12,233,453 |
| 24 Jul 12 |
3.68000 -0.04 |
3.72 | 3.67 | 3.71 | 23,071,340 |
| 23 Jul 12 |
3.72000 -0.05 |
3.76 | 3.69 | 3.75 | 25,523,592 |
| 20 Jul 12 |
3.77000 -0.03 |
3.81 | 3.76 | 3.80 | 18,135,824 |
| 19 Jul 12 |
3.80000 -0.03 |
3.85 | 3.78 | 3.83 | 28,108,424 |
| 18 Jul 12 |
3.83000 +0.02 |
3.84 | 3.79 | 3.81 | 23,126,860 |
| 17 Jul 12 |
3.81000 +0.02 |
3.83 | 3.78 | 3.79 | 22,386,784 |
| 16 Jul 12 |
3.79000 +0.03 |
3.79 | 3.76 | 3.77 | 29,301,690 |
| 13 Jul 12 |
3.76000 +0.01 |
3.78 | 3.73 | 3.76 | 24,603,368 |
| 12 Jul 12 |
3.75000 -0.02 |
3.79 | 3.74 | 3.78 | 46,010,304 |
| 11 Jul 12 |
3.77000 -0.02 |
3.80 | 3.75 | 3.79 | 23,297,908 |
| 10 Jul 12 |
3.79000 -0.01 |
3.85 | 3.77 | 3.80 | 27,538,312 |
| 09 Jul 12 |
3.80000 -0.11 |
3.91 | 3.77 | 3.91 | 40,458,728 |
| 06 Jul 12 |
3.91000 -0.04 |
3.93 | 3.89 | 3.92 | 31,327,704 |
| 05 Jul 12 |
3.95000 +0.01 |
3.95 | 3.92 | 3.93 | 20,601,672 |
| 04 Jul 12 |
3.94000 +0.02 |
3.95 | 3.92 | 3.93 | 19,262,672 |
| 03 Jul 12 |
3.92000 -0.02 |
3.95 | 3.92 | 3.94 | 13,098,961 |
| 02 Jul 12 |
3.94000 -0.01 |
3.96 | 3.92 | 3.95 | 27,465,364 |
| 29 Jun 12 |
3.95000 +0.03 |
3.96 | 3.92 | 3.94 | 34,003,940 |
| 28 Jun 12 |
3.92000 -0.02 |
3.95 | 3.91 | 3.94 | 31,671,772 |
| 27 Jun 12 |
3.94000 +0.01 |
3.95 | 3.89 | 3.93 | 41,504,776 |
| 26 Jun 12 |
3.93000 -0.01 |
3.94 | 3.91 | 3.93 | 21,537,164 |
| 25 Jun 12 |
3.94000 +0.03 |
3.95 | 3.90 | 3.91 | 49,675,544 |
| 21 Jun 12 |
3.91000 -0.03 |
3.95 | 3.90 | 3.94 | 28,326,220 |
| 20 Jun 12 |
3.94000 +0.00 |
3.96 | 3.94 | 3.95 | 25,961,120 |
| 19 Jun 12 |
3.94000 -0.01 |
3.96 | 3.93 | 3.94 | 35,917,476 |
| 18 Jun 12 |
3.95000 -0.03 |
3.99 | 3.93 | 3.98 | 42,814,420 |
| 15 Jun 12 |
3.98000 +0.03 |
3.99 | 3.93 | 3.96 | 47,850,212 |
| 14 Jun 12 |
3.95000 -0.25 |
4.01 | 3.93 | 4.00 | 50,272,624 |
| 13 Jun 12 |
4.20000 +0.03 |
4.21 | 4.17 | 4.17 | 73,088,968 |
| 12 Jun 12 |
4.17000 +0.00 |
4.19 | 4.14 | 4.17 | 44,681,828 |
| 11 Jun 12 |
4.17000 +0.01 |
4.21 | 4.16 | 4.17 | 56,448,236 |
| 08 Jun 12 |
4.16000 -0.03 |
4.20 | 4.11 | 4.20 | 73,944,248 |
| 07 Jun 12 |
4.19000 -0.01 |
4.23 | 4.18 | 4.22 | 31,741,696 |
| 06 Jun 12 |
4.20000 +0.00 |
4.22 | 4.19 | 4.20 | 32,607,492 |
| 05 Jun 12 |
4.20000 +0.03 |
4.24 | 4.18 | 4.19 | 42,277,100 |
| 04 Jun 12 |
4.17000 -0.07 |
4.22 | 4.15 | 4.22 | 59,435,340 |
| 01 Jun 12 |
4.24000 +0.02 |
4.24 | 4.18 | 4.21 | 48,006,448 |
| 30 May 12 |
4.22000 +0.00 |
4.25 | 4.18 | 4.21 | 40,954,884 |
| 29 May 12 |
4.22000 +0.02 |
4.23 | 4.18 | 4.20 | 38,866,232 |
| 28 May 12 |
4.20000 +0.02 |
4.21 | 4.16 | 4.18 | 41,465,624 |
| 25 May 12 |
4.18000 -0.01 |
4.20 | 4.16 | 4.18 | 21,409,312 |
| 24 May 12 |
4.19000 +0.01 |
4.20 | 4.17 | 4.18 | 33,521,060 |
| 23 May 12 |
4.18000 -0.05 |
4.23 | 4.17 | 4.22 | 40,892,992 |
| 22 May 12 |
4.23000 +0.00 |
4.24 | 4.20 | 4.23 | 48,989,888 |
| 21 May 12 |
4.23000 -0.02 |
4.25 | 4.20 | 4.24 | 39,166,848 |
| 18 May 12 |
4.25000 -0.08 |
4.32 | 4.22 | 4.32 | 55,289,852 |
| 17 May 12 |
4.33000 +0.03 |
4.34 | 4.28 | 4.30 | 29,433,412 |
| 16 May 12 |
4.30000 -0.03 |
4.36 | 4.28 | 4.32 | 59,407,768 |
| 15 May 12 |
4.33000 -0.04 |
4.37 | 4.32 | 4.36 | 33,980,416 |
| 14 May 12 |
4.37000 +0.01 |
4.40 | 4.35 | 4.37 | 40,536,680 |
| 11 May 12 |
4.36000 -0.04 |
4.41 | 4.35 | 4.38 | 33,722,672 |
| 10 May 12 |
4.40000 +0.02 |
4.42 | 4.38 | 4.40 | 39,506,628 |
| 09 May 12 |
4.38000 -0.04 |
4.43 | 4.38 | 4.40 | 45,487,360 |
| 08 May 12 |
4.42000 +0.00 |
4.45 | 4.38 | 4.42 | 64,042,336 |
| 07 May 12 |
4.42000 +0.04 |
4.44 | 4.38 | 4.39 | 96,959,496 |
| 04 May 12 |
4.38000 +0.02 |
4.39 | 4.35 | 4.35 | 49,651,640 |
| 03 May 12 |
4.36000 -0.05 |
4.41 | 4.34 | 4.40 | 66,001,560 |
| 02 May 12 |
4.41000 +0.04 |
4.42 | 4.38 | 4.40 | 76,211,888 |
| 27 Apr 12 |
4.37000 -0.02 |
4.39 | 4.36 | 4.39 | 53,920,712 |
| 26 Apr 12 |
4.39000 -0.03 |
4.42 | 4.37 | 4.40 | 38,186,476 |
| 25 Apr 12 |
4.42000 +0.01 |
4.42 | 4.38 | 4.40 | 42,632,884 |
| 24 Apr 12 |
4.41000 +0.02 |
4.44 | 4.38 | 4.39 | 67,063,704 |
| 23 Apr 12 |
4.39000 -0.03 |
4.42 | 4.38 | 4.41 | 43,879,376 |
| 20 Apr 12 |
4.42000 +0.07 |
4.42 | 4.35 | 4.35 | 63,181,632 |
| 19 Apr 12 |
4.35000 -0.03 |
4.38 | 4.35 | 4.38 | 29,994,718 |
| 18 Apr 12 |
4.38000 +0.04 |
4.38 | 4.34 | 4.36 | 46,757,304 |
| 17 Apr 12 |
4.34000 -0.02 |
4.36 | 4.32 | 4.36 | 45,788,496 |
| 16 Apr 12 |
4.36000 +0.00 |
4.37 | 4.33 | 4.34 | 17,989,584 |
| 13 Apr 12 |
4.36000 +0.00 |
4.38 | 4.32 | 4.34 | 42,495,296 |
| 12 Apr 12 |
4.36000 +0.07 |
4.36 | 4.26 | 4.29 | 54,566,972 |
| 11 Apr 12 |
4.29000 +0.00 |
4.31 | 4.28 | 4.28 | 32,073,610 |
| 10 Apr 12 |
4.29000 +0.01 |
4.30 | 4.27 | 4.28 | 27,268,980 |
| 09 Apr 12 |
4.28000 -0.01 |
4.29 | 4.26 | 4.29 | 20,037,368 |
| 06 Apr 12 |
4.29000 -0.01 |
4.30 | 4.28 | 4.28 | 42,145,644 |
| 05 Apr 12 |
4.30000 -0.03 |
4.32 | 4.26 | 4.31 | 82,788,736 |
| 30 Mar 12 |
4.33000 +0.05 |
4.33 | 4.28 | 4.30 | 38,033,992 |
| 29 Mar 12 |
4.28000 -0.03 |
4.32 | 4.27 | 4.31 | 45,921,920 |
| 28 Mar 12 |
4.31000 -0.02 |
4.36 | 4.31 | 4.33 | 44,024,004 |
| 27 Mar 12 |
4.33000 +0.02 |
4.34 | 4.31 | 4.32 | 16,655,251 |
| 26 Mar 12 |
4.31000 +0.01 |
4.33 | 4.30 | 4.32 | 20,604,952 |
| 23 Mar 12 |
4.30000 -0.04 |
4.35 | 4.30 | 4.33 | 38,200,920 |
| 22 Mar 12 |
4.34000 +0.03 |
4.34 | 4.31 | 4.31 | 16,159,780 |
| 21 Mar 12 |
4.31000 -0.01 |
4.35 | 4.31 | 4.34 | 50,210,368 |
| 20 Mar 12 |
4.32000 +0.00 |
4.34 | 4.30 | 4.31 | 25,873,272 |
| 19 Mar 12 |
4.32000 +0.00 |
4.34 | 4.31 | 4.32 | 39,108,672 |
| 16 Mar 12 |
4.32000 +0.01 |
4.35 | 4.30 | 4.35 | 42,748,096 |
| 15 Mar 12 |
4.31000 -0.01 |
4.44 | 4.30 | 4.31 | 99,079,832 |
| 14 Mar 12 |
4.32000 -0.02 |
4.39 | 4.30 | 4.35 | 80,563,728 |
| 13 Mar 12 |
4.34000 +0.01 |
4.36 | 4.31 | 4.31 | 37,657,420 |
| 12 Mar 12 |
4.33000 +0.00 |
4.33 | 4.30 | 4.32 | 43,662,176 |
| 09 Mar 12 |
4.33000 +0.00 |
4.35 | 4.32 | 4.34 | 33,195,412 |
| 08 Mar 12 |
4.33000 +0.01 |
4.34 | 4.31 | 4.33 | 51,575,444 |
| 07 Mar 12 |
4.32000 -0.02 |
4.35 | 4.30 | 4.33 | 61,759,372 |
| 06 Mar 12 |
4.34000 -0.04 |
4.38 | 4.34 | 4.38 | 50,760,944 |
| 05 Mar 12 |
4.38000 -0.05 |
4.44 | 4.36 | 4.43 | 64,995,752 |
| 02 Mar 12 |
4.43000 +0.02 |
4.43 | 4.41 | 4.41 | 60,917,360 |
| 01 Mar 12 |
4.41000 -0.02 |
4.44 | 4.40 | 4.43 | 35,902,500 |
| 29 Feb 12 |
4.43000 -0.02 |
4.45 | 4.41 | 4.45 | 64,446,500 |
| 28 Feb 12 |
4.45000 +0.01 |
4.47 | 4.41 | 4.41 | 69,664,464 |
| 27 Feb 12 |
4.44000 +0.00 |
4.45 | 4.41 | 4.43 | 81,628,056 |
| 24 Feb 12 |
4.44000 +0.00 |
4.45 | 4.39 | 4.43 | 83,038,240 |
| 22 Feb 12 |
4.44000 -0.02 |
4.45 | 4.39 | 4.45 | 72,416,072 |
| 21 Feb 12 |
4.46000 +0.06 |
4.48 | 4.39 | 4.40 | 61,505,844 |
| 20 Feb 12 |
4.40000 +0.01 |
4.42 | 4.39 | 4.41 | 42,676,368 |
| 17 Feb 12 |
4.39000 +0.00 |
4.41 | 4.36 | 4.40 | 33,849,244 |
| 16 Feb 12 |
4.39000 +0.02 |
4.43 | 4.34 | 4.37 | 102,940,400 |
| 15 Feb 12 |
4.37000 +0.02 |
4.40 | 4.33 | 4.35 | 63,267,208 |
| 14 Feb 12 |
4.35000 -0.02 |
4.37 | 4.32 | 4.36 | 62,922,596 |
| 13 Feb 12 |
4.37000 -0.02 |
4.40 | 4.35 | 4.37 | 43,943,224 |
| 10 Feb 12 |
4.39000 -0.03 |
4.44 | 4.37 | 4.40 | 52,792,904 |
| 09 Feb 12 |
4.42000 +0.01 |
4.44 | 4.36 | 4.40 | 83,430,416 |
| 08 Feb 12 |
4.41000 +0.08 |
4.41 | 4.33 | 4.33 | 51,248,928 |
| 07 Feb 12 |
4.33000 -0.08 |
4.41 | 4.31 | 4.40 | 37,435,436 |
| 06 Feb 12 |
4.41000 +0.00 |
4.43 | 4.39 | 4.41 | 49,924,476 |
| 03 Feb 12 |
4.41000 +0.03 |
4.44 | 4.34 | 4.37 | 72,800,544 |
| 02 Feb 12 |
4.38000 +0.10 |
4.41 | 4.27 | 4.29 | 78,145,816 |
| 01 Feb 12 |
4.28000 -0.02 |
4.31 | 4.27 | 4.30 | 20,104,204 |
| 31 Jan 12 |
4.30000 +0.03 |
4.32 | 4.28 | 4.28 | 23,989,148 |
| 30 Jan 12 |
4.27000 -0.09 |
4.39 | 4.26 | 4.38 | 64,333,724 |
| 20 Jan 12 |
4.36000 +0.00 |
4.38 | 4.34 | 4.36 | 65,292,692 |
| 19 Jan 12 |
4.36000 +0.05 |
4.37 | 4.30 | 4.31 | 95,901,736 |
| 18 Jan 12 |
4.31000 -0.05 |
4.36 | 4.30 | 4.35 | 59,337,116 |
| 17 Jan 12 |
4.36000 +0.05 |
4.38 | 4.28 | 4.30 | 53,352,088 |
| 16 Jan 12 |
4.31000 -0.03 |
4.34 | 4.30 | 4.33 | 22,890,020 |
| 13 Jan 12 |
4.34000 +0.01 |
4.38 | 4.31 | 4.34 | 49,459,440 |
| 12 Jan 12 |
4.33000 -0.02 |
4.35 | 4.32 | 4.33 | 30,155,830 |
| 11 Jan 12 |
4.35000 +0.00 |
4.37 | 4.30 | 4.35 | 56,123,976 |
| 10 Jan 12 |
4.35000 +0.04 |
4.37 | 4.28 | 4.29 | 84,437,968 |
| 09 Jan 12 |
4.31000 +0.03 |
4.34 | 4.26 | 4.30 | 57,268,040 |
| 06 Jan 12 |
4.28000 +0.03 |
4.34 | 4.26 | 4.27 | 46,107,640 |
| 05 Jan 12 |
4.25000 +0.03 |
4.30 | 4.19 | 4.19 | 45,126,180 |
| 04 Jan 12 |
4.22000 -0.02 |
4.25 | 4.19 | 4.24 | 21,900,868 |
| 30 Dec 11 |
4.24000 +0.04 |
4.25 | 4.19 | 4.20 | 47,705,524 |
| 29 Dec 11 |
4.20000 +0.01 |
4.23 | 4.15 | 4.17 | 45,423,476 |
| 28 Dec 11 |
4.19000 +0.02 |
4.20 | 4.12 | 4.16 | 46,645,072 |
| 27 Dec 11 |
4.17000 +0.00 |
4.19 | 4.15 | 4.16 | 20,140,666 |
| 26 Dec 11 |
4.17000 +0.00 |
4.18 | 4.12 | 4.14 | 23,780,180 |
| 23 Dec 11 |
4.17000 +0.02 |
4.19 | 4.14 | 4.16 | 16,583,139 |
| 22 Dec 11 |
4.15000 +0.02 |
4.17 | 4.11 | 4.13 | 27,221,650 |
| 21 Dec 11 |
4.13000 -0.02 |
4.18 | 4.12 | 4.17 | 29,073,050 |
| 20 Dec 11 |
4.15000 -0.02 |
4.21 | 4.12 | 4.15 | 28,455,260 |
| 19 Dec 11 |
4.17000 +0.00 |
4.19 | 4.06 | 4.14 | 57,578,552 |
| 16 Dec 11 |
4.17000 +0.06 |
4.17 | 4.06 | 4.10 | 38,711,560 |
| 15 Dec 11 |
4.11000 +0.01 |
4.13 | 4.09 | 4.10 | 49,421,964 |
| 14 Dec 11 |
4.10000 -0.05 |
4.15 | 4.10 | 4.12 | 18,109,300 |
| 13 Dec 11 |
4.15000 +0.03 |
4.16 | 4.11 | 4.12 | 32,197,964 |
| 12 Dec 11 |
4.12000 -0.05 |
4.17 | 4.12 | 4.16 | 22,306,698 |
| 09 Dec 11 |
4.17000 +0.01 |
4.18 | 4.14 | 4.15 | 25,467,824 |
| 08 Dec 11 |
4.16000 -0.01 |
4.19 | 4.15 | 4.17 | 32,158,496 |
| 07 Dec 11 |
4.17000 -0.03 |
4.21 | 4.14 | 4.20 | 43,647,552 |
| 06 Dec 11 |
4.20000 -0.08 |
4.27 | 4.19 | 4.26 | 40,982,648 |
| 05 Dec 11 |
4.28000 +0.03 |
4.29 | 4.23 | 4.26 | 52,322,628 |
| 02 Dec 11 |
4.25000 -0.03 |
4.27 | 4.20 | 4.25 | 25,165,636 |
| 01 Dec 11 |
4.28000 +0.09 |
4.31 | 4.22 | 4.25 | 43,781,668 |
| 30 Nov 11 |
4.19000 -0.04 |
4.25 | 4.18 | 4.24 | 45,292,092 |
| 28 Nov 11 |
4.23000 +0.01 |
4.27 | 4.21 | 4.21 | 17,055,968 |
| 25 Nov 11 |
4.22000 -0.06 |
4.28 | 4.20 | 4.26 | 15,367,721 |
| 24 Nov 11 |
4.28000 +0.04 |
4.29 | 4.22 | 4.22 | 21,367,926 |
| 23 Nov 11 |
4.24000 +0.02 |
4.25 | 4.20 | 4.22 | 23,997,432 |
| 22 Nov 11 |
4.22000 -0.03 |
4.27 | 4.22 | 4.25 | 11,889,596 |
| 21 Nov 11 |
4.25000 -0.05 |
4.30 | 4.24 | 4.30 | 17,108,208 |
| 18 Nov 11 |
4.30000 +0.00 |
4.32 | 4.27 | 4.28 | 29,370,832 |
| 17 Nov 11 |
4.30000 +0.02 |
4.32 | 4.26 | 4.28 | 28,493,508 |
| 16 Nov 11 |
4.28000 -0.04 |
4.32 | 4.26 | 4.31 | 42,546,824 |
| 15 Nov 11 |
4.32000 -0.03 |
4.35 | 4.31 | 4.34 | 28,178,984 |
| 14 Nov 11 |
4.35000 +0.06 |
4.36 | 4.29 | 4.30 | 27,003,480 |
| 11 Nov 11 |
4.29000 +0.05 |
4.33 | 4.25 | 4.25 | 69,219,432 |
| 10 Nov 11 |
4.24000 -0.12 |
4.32 | 4.23 | 4.30 | 105,876,432 |
| 09 Nov 11 |
4.36000 +0.03 |
4.38 | 4.33 | 4.35 | 26,424,954 |
| 08 Nov 11 |
4.33000 +0.02 |
4.35 | 4.31 | 4.32 | 33,582,460 |
| 07 Nov 11 |
4.31000 -0.03 |
4.35 | 4.31 | 4.32 | 21,871,844 |
| 04 Nov 11 |
4.34000 +0.02 |
4.37 | 4.32 | 4.35 | 30,882,288 |
| 03 Nov 11 |
4.32000 +0.00 |
4.36 | 4.31 | 4.34 | 34,239,568 |
| 02 Nov 11 |
4.32000 +0.02 |
4.34 | 4.26 | 4.27 | 36,650,000 |
| 01 Nov 11 |
4.30000 -0.02 |
4.35 | 4.29 | 4.31 | 28,705,788 |
| 31 Oct 11 |
4.32000 +0.02 |
4.35 | 4.29 | 4.29 | 34,598,748 |
| 28 Oct 11 |
4.30000 +0.00 |
4.39 | 4.27 | 4.34 | 60,175,432 |
| 27 Oct 11 |
4.30000 +0.04 |
4.31 | 4.25 | 4.28 | 42,841,288 |
| 26 Oct 11 |
4.26000 +0.02 |
4.29 | 4.22 | 4.23 | 41,632,116 |
| 25 Oct 11 |
4.24000 +0.05 |
4.27 | 4.16 | 4.18 | 55,040,496 |
| 24 Oct 11 |
4.19000 +0.04 |
4.21 | 4.14 | 4.15 | 24,966,486 |
| 21 Oct 11 |
4.15000 -0.01 |
4.19 | 4.15 | 4.16 | 28,046,064 |
| 20 Oct 11 |
4.16000 -0.02 |
4.19 | 4.13 | 4.16 | 43,864,812 |
| 19 Oct 11 |
4.18000 +0.01 |
4.21 | 4.16 | 4.17 | 42,389,484 |
| 18 Oct 11 |
4.17000 +0.02 |
4.17 | 4.12 | 4.13 | 54,337,936 |
| 17 Oct 11 |
4.15000 +0.01 |
4.17 | 4.12 | 4.14 | 30,521,832 |
| 14 Oct 11 |
4.14000 +0.01 |
4.15 | 4.08 | 4.10 | 37,591,460 |
| 13 Oct 11 |
4.13000 +0.01 |
4.14 | 4.05 | 4.10 | 52,312,816 |
| 12 Oct 11 |
4.12000 +0.07 |
4.14 | 4.02 | 4.02 | 90,637,624 |
| 11 Oct 11 |
4.05000 +0.06 |
4.16 | 4.02 | 4.13 | 68,141,584 |
| 10 Oct 11 |
3.99000 +0.01 |
4.00 | 3.95 | 3.96 | 37,687,192 |
| 30 Sep 11 |
3.98000 +0.00 |
4.00 | 3.95 | 3.98 | 25,395,720 |
| 29 Sep 11 |
3.98000 -0.01 |
4.01 | 3.96 | 3.99 | 28,014,336 |
| 28 Sep 11 |
3.99000 -0.01 |
4.04 | 3.97 | 4.02 | 16,264,599 |
| 27 Sep 11 |
4.00000 +0.05 |
4.02 | 3.97 | 3.98 | 30,574,504 |
| 26 Sep 11 |
3.95000 -0.06 |
4.01 | 3.94 | 3.98 | 37,657,440 |
| 23 Sep 11 |
4.01000 +0.01 |
4.07 | 3.96 | 4.00 | 58,326,224 |
| 22 Sep 11 |
4.00000 -0.12 |
4.11 | 3.98 | 4.10 | 43,832,620 |
| 21 Sep 11 |
4.12000 +0.05 |
4.14 | 4.06 | 4.09 | 35,791,184 |
| 20 Sep 11 |
4.07000 +0.00 |
4.10 | 4.05 | 4.06 | 18,110,484 |
| 19 Sep 11 |
4.07000 -0.03 |
4.08 | 4.06 | 4.07 | 17,776,360 |
| 16 Sep 11 |
4.10000 +0.02 |
4.12 | 4.06 | 4.11 | 30,132,832 |
| 15 Sep 11 |
4.08000 -0.01 |
4.11 | 4.08 | 4.10 | 19,622,512 |
| 14 Sep 11 |
4.09000 -0.05 |
4.16 | 4.06 | 4.14 | 34,288,036 |
| 13 Sep 11 |
4.14000 -0.04 |
4.15 | 4.12 | 4.14 | 21,831,878 |
| 09 Sep 11 |
4.18000 +0.03 |
4.19 | 4.14 | 4.17 | 30,656,376 |
| 08 Sep 11 |
4.15000 +0.03 |
4.18 | 4.10 | 4.12 | 51,707,192 |
| 07 Sep 11 |
4.12000 +0.05 |
4.14 | 4.07 | 4.08 | 23,535,360 |
| 06 Sep 11 |
4.07000 -0.01 |
4.09 | 4.05 | 4.06 | 25,765,076 |
| 05 Sep 11 |
4.08000 -0.02 |
4.10 | 4.06 | 4.09 | 29,039,772 |
| 02 Sep 11 |
4.10000 -0.03 |
4.14 | 4.09 | 4.13 | 15,032,539 |
| 01 Sep 11 |
4.13000 -0.01 |
4.15 | 4.10 | 4.14 | 17,995,038 |
| 31 Aug 11 |
4.14000 +0.04 |
4.16 | 4.09 | 4.11 | 23,394,492 |
| 30 Aug 11 |
4.10000 +0.02 |
4.16 | 4.09 | 4.11 | 41,678,560 |
| 29 Aug 11 |
4.08000 -0.08 |
4.14 | 4.07 | 4.14 | 49,448,732 |
| 26 Aug 11 |
4.16000 -0.02 |
4.17 | 4.13 | 4.16 | 42,043,824 |
| 25 Aug 11 |
4.18000 +0.10 |
4.20 | 4.07 | 4.08 | 73,698,656 |
| 24 Aug 11 |
4.08000 -0.03 |
4.12 | 4.07 | 4.12 | 21,818,192 |
| 23 Aug 11 |
4.11000 +0.03 |
4.12 | 4.07 | 4.10 | 20,850,918 |
| 22 Aug 11 |
4.08000 -0.05 |
4.15 | 4.07 | 4.13 | 17,677,636 |
| 19 Aug 11 |
4.13000 -0.05 |
4.15 | 4.12 | 4.15 | 36,000,816 |
| 18 Aug 11 |
4.18000 +0.00 |
4.20 | 4.16 | 4.18 | 33,085,460 |
| 17 Aug 11 |
4.18000 +0.02 |
4.19 | 4.15 | 4.16 | 17,290,856 |
| 16 Aug 11 |
4.16000 -0.03 |
4.20 | 4.15 | 4.16 | 30,695,312 |
| 15 Aug 11 |
4.19000 +0.05 |
4.20 | 4.09 | 4.15 | 65,382,824 |
| 12 Aug 11 |
4.14000 -0.02 |
4.18 | 4.12 | 4.18 | 26,972,956 |
| 11 Aug 11 |
4.16000 +0.01 |
4.19 | 4.09 | 4.11 | 30,695,176 |
| 10 Aug 11 |
4.15000 +0.05 |
4.22 | 4.11 | 4.16 | 75,457,656 |
| 09 Aug 11 |
4.10000 +0.07 |
4.11 | 3.94 | 3.99 | 80,950,136 |
| 08 Aug 11 |
4.03000 -0.08 |
4.11 | 4.00 | 4.10 | 80,387,080 |
| 05 Aug 11 |
4.11000 -0.05 |
4.14 | 4.07 | 4.12 | 68,886,728 |
| 04 Aug 11 |
4.16000 -0.02 |
4.21 | 4.14 | 4.19 | 32,572,624 |
| 03 Aug 11 |
4.18000 -0.02 |
4.20 | 4.16 | 4.19 | 33,579,256 |
| 02 Aug 11 |
4.20000 -0.04 |
4.23 | 4.18 | 4.22 | 24,412,892 |
| 01 Aug 11 |
4.24000 -0.01 |
4.28 | 4.22 | 4.24 | 19,907,396 |
| 29 Jul 11 |
4.25000 +0.05 |
4.29 | 4.19 | 4.22 | 42,538,432 |
| 28 Jul 11 |
4.20000 -0.08 |
4.27 | 4.20 | 4.25 | 35,834,144 |
| 27 Jul 11 |
4.28000 -0.01 |
4.30 | 4.25 | 4.27 | 42,983,136 |
| 26 Jul 11 |
4.29000 +0.00 |
4.31 | 4.27 | 4.28 | 18,276,500 |
| 25 Jul 11 |
4.29000 -0.07 |
4.34 | 4.28 | 4.32 | 26,339,480 |
| 22 Jul 11 |
4.36000 -0.01 |
4.37 | 4.34 | 4.36 | 24,496,068 |
| 21 Jul 11 |
4.37000 +0.00 |
4.39 | 4.34 | 4.39 | 26,019,938 |
| 20 Jul 11 |
4.37000 +0.01 |
4.40 | 4.36 | 4.38 | 45,898,424 |
| 19 Jul 11 |
4.36000 +0.00 |
4.39 | 4.34 | 4.35 | 39,547,900 |
| 18 Jul 11 |
4.36000 -0.04 |
4.40 | 4.36 | 4.40 | 16,688,084 |
| 15 Jul 11 |
4.40000 +0.02 |
4.41 | 4.33 | 4.37 | 29,706,504 |
| 14 Jul 11 |
4.38000 +0.04 |
4.40 | 4.32 | 4.33 | 59,830,900 |
| 13 Jul 11 |
4.34000 +0.05 |
4.36 | 4.29 | 4.29 | 42,170,020 |
| 12 Jul 11 |
4.29000 -0.04 |
4.32 | 4.28 | 4.31 | 37,912,988 |
| 11 Jul 11 |
4.33000 -0.01 |
4.34 | 4.31 | 4.33 | 32,508,984 |
| 08 Jul 11 |
4.34000 +0.03 |
4.36 | 4.31 | 4.32 | 60,669,704 |
| 07 Jul 11 |
4.31000 -0.06 |
4.41 | 4.30 | 4.37 | 62,982,288 |
| 06 Jul 11 |
4.37000 -0.04 |
4.41 | 4.32 | 4.41 | 69,625,616 |
| 05 Jul 11 |
4.41000 -0.01 |
4.45 | 4.39 | 4.41 | 37,299,484 |
| 04 Jul 11 |
4.42000 +0.04 |
4.42 | 4.37 | 4.40 | 46,263,656 |
| 01 Jul 11 |
4.38000 -0.08 |
4.47 | 4.36 | 4.47 | 57,180,744 |
| 30 Jun 11 |
4.46000 +0.00 |
4.50 | 4.44 | 4.46 | 50,943,440 |
| 29 Jun 11 |
4.46000 -0.04 |
4.49 | 4.44 | 4.49 | 62,621,408 |
| 28 Jun 11 |
4.50000 +0.02 |
4.50 | 4.46 | 4.49 | 50,391,600 |
| 27 Jun 11 |
4.48000 +0.00 |
4.50 | 4.45 | 4.47 | 67,198,776 |
| 24 Jun 11 |
4.48000 +0.10 |
4.48 | 4.35 | 4.37 | 82,382,112 |
| 23 Jun 11 |
4.38000 +0.05 |
4.38 | 4.30 | 4.31 | 65,156,220 |
| 22 Jun 11 |
4.33000 +0.03 |
4.34 | 4.27 | 4.30 | 64,972,340 |
| 21 Jun 11 |
4.30000 +0.04 |
4.32 | 4.25 | 4.26 | 45,080,952 |
| 20 Jun 11 |
4.26000 -0.03 |
4.30 | 4.24 | 4.28 | 39,065,640 |
| 17 Jun 11 |
4.29000 +0.01 |
4.34 | 4.25 | 4.27 | 77,925,000 |
| 16 Jun 11 |
4.28000 +0.01 |
4.30 | 4.25 | 4.26 | 41,083,484 |
| 15 Jun 11 |
4.27000 -0.18 |
4.29 | 4.25 | 4.29 | 59,822,512 |
| 14 Jun 11 |
4.45000 -0.07 |
4.53 | 4.44 | 4.51 | 141,339,168 |
| 13 Jun 11 |
4.52000 +0.10 |
4.55 | 4.39 | 4.40 | 69,459,600 |
| 10 Jun 11 |
4.42000 +0.05 |
4.45 | 4.36 | 4.38 | 54,683,576 |
| 09 Jun 11 |
4.37000 -0.05 |
4.42 | 4.37 | 4.41 | 68,309,688 |
| 08 Jun 11 |
4.42000 -0.01 |
4.44 | 4.36 | 4.42 | 43,881,824 |
| 07 Jun 11 |
4.43000 +0.02 |
4.45 | 4.38 | 4.39 | 55,585,072 |
| 03 Jun 11 |
4.41000 -0.03 |
4.43 | 4.35 | 4.41 | 59,807,752 |
| 02 Jun 11 |
4.44000 -0.04 |
4.53 | 4.34 | 4.46 | 106,541,616 |
| 01 Jun 11 |
4.48000 -0.08 |
4.54 | 4.44 | 4.53 | 69,731,768 |
| 30 May 11 |
4.56000 +0.17 |
4.58 | 4.38 | 4.39 | 156,120,416 |
| 27 May 11 |
4.39000 -0.02 |
4.45 | 4.38 | 4.42 | 57,208,408 |
| 26 May 11 |
4.41000 +0.05 |
4.43 | 4.37 | 4.38 | 33,435,376 |
| 25 May 11 |
4.36000 -0.08 |
4.44 | 4.33 | 4.43 | 40,879,864 |
| 24 May 11 |
4.44000 -0.02 |
4.50 | 4.42 | 4.46 | 54,357,472 |
| 23 May 11 |
4.46000 -0.08 |
4.55 | 4.43 | 4.54 | 61,993,616 |
| 20 May 11 |
4.54000 -0.03 |
4.60 | 4.53 | 4.57 | 31,838,664 |
| 19 May 11 |
4.57000 +0.01 |
4.60 | 4.55 | 4.57 | 25,251,982 |
| 18 May 11 |
4.56000 +0.06 |
4.61 | 4.49 | 4.51 | 36,478,956 |
| 17 May 11 |
4.50000 -0.01 |
4.53 | 4.48 | 4.51 | 38,075,888 |
| 16 May 11 |
4.51000 -0.07 |
4.61 | 4.49 | 4.55 | 51,617,588 |
| 13 May 11 |
4.58000 +0.09 |
4.60 | 4.49 | 4.49 | 53,605,392 |
| 12 May 11 |
4.49000 -0.05 |
4.55 | 4.49 | 4.53 | 36,433,800 |
| 11 May 11 |
4.54000 -0.03 |
4.59 | 4.53 | 4.57 | 33,241,770 |
| 10 May 11 |
4.57000 +0.00 |
4.59 | 4.55 | 4.58 | 22,212,216 |
| 09 May 11 |
4.57000 -0.01 |
4.60 | 4.55 | 4.59 | 22,940,320 |
| 06 May 11 |
4.58000 -0.02 |
4.64 | 4.56 | 4.57 | 51,896,640 |
| 05 May 11 |
4.60000 +0.07 |
4.63 | 4.49 | 4.52 | 79,671,312 |
| 04 May 11 |
4.53000 -0.04 |
4.59 | 4.52 | 4.54 | 56,789,912 |
| 03 May 11 |
4.57000 +0.01 |
4.58 | 4.53 | 4.57 | 28,090,648 |
| 29 Apr 11 |
4.56000 -0.03 |
4.60 | 4.51 | 4.60 | 36,274,116 |
| 28 Apr 11 |
4.59000 +0.05 |
4.67 | 4.54 | 4.56 | 81,373,520 |
| 27 Apr 11 |
4.54000 +0.04 |
4.56 | 4.51 | 4.51 | 52,220,004 |
| 26 Apr 11 |
4.50000 +0.01 |
4.55 | 4.48 | 4.49 | 46,434,520 |
| 25 Apr 11 |
4.49000 -0.05 |
4.55 | 4.47 | 4.51 | 42,608,084 |
| 22 Apr 11 |
4.54000 -0.04 |
4.58 | 4.53 | 4.58 | 26,639,620 |
| 21 Apr 11 |
4.58000 +0.02 |
4.60 | 4.56 | 4.58 | 34,920,932 |
| 20 Apr 11 |
4.56000 +0.00 |
4.61 | 4.54 | 4.57 | 49,903,504 |
| 19 Apr 11 |
4.56000 -0.11 |
4.66 | 4.56 | 4.65 | 55,402,676 |
| 18 Apr 11 |
4.67000 -0.03 |
4.70 | 4.66 | 4.68 | 39,856,992 |
| 15 Apr 11 |
4.70000 +0.07 |
4.70 | 4.60 | 4.61 | 104,411,792 |
| 14 Apr 11 |
4.63000 +0.00 |
4.65 | 4.60 | 4.63 | 61,414,540 |
| 13 Apr 11 |
4.63000 +0.02 |
4.63 | 4.55 | 4.59 | 50,714,436 |
| 12 Apr 11 |
4.61000 +0.02 |
4.63 | 4.57 | 4.58 | 68,723,976 |
| 11 Apr 11 |
4.59000 +0.04 |
4.63 | 4.54 | 4.56 | 76,653,512 |
| 08 Apr 11 |
4.55000 -0.02 |
4.57 | 4.53 | 4.57 | 27,544,384 |
| 07 Apr 11 |
4.57000 -0.01 |
4.60 | 4.54 | 4.58 | 51,748,684 |
| 06 Apr 11 |
4.58000 +0.08 |
4.63 | 4.51 | 4.51 | 83,819,984 |
| 01 Apr 11 |
4.50000 +0.03 |
4.52 | 4.45 | 4.49 | 55,309,484 |
| 31 Mar 11 |
4.47000 -0.05 |
4.54 | 4.46 | 4.52 | 73,641,608 |
| 30 Mar 11 |
4.52000 +0.01 |
4.56 | 4.50 | 4.51 | 91,030,256 |
| 29 Mar 11 |
4.51000 +0.01 |
4.56 | 4.49 | 4.50 | 108,353,776 |
| 28 Mar 11 |
4.50000 +0.04 |
4.53 | 4.46 | 4.48 | 103,624,648 |
| 25 Mar 11 |
4.46000 +0.05 |
4.49 | 4.40 | 4.42 | 100,608,112 |
| 24 Mar 11 |
4.41000 +0.01 |
4.43 | 4.37 | 4.40 | 83,052,328 |
| 23 Mar 11 |
4.40000 +0.04 |
4.42 | 4.35 | 4.35 | 80,875,064 |
| 22 Mar 11 |
4.36000 +0.02 |
4.39 | 4.31 | 4.33 | 73,401,912 |
| 21 Mar 11 |
4.34000 +0.08 |
4.35 | 4.26 | 4.28 | 63,911,628 |
| 18 Mar 11 |
4.26000 -0.01 |
4.33 | 4.21 | 4.28 | 56,909,640 |
| 17 Mar 11 |
4.27000 -0.04 |
4.31 | 4.26 | 4.29 | 45,968,648 |
| 16 Mar 11 |
4.31000 +0.04 |
4.31 | 4.26 | 4.26 | 42,748,336 |
| 15 Mar 11 |
4.27000 -0.02 |
4.29 | 4.20 | 4.28 | 77,796,056 |
| 14 Mar 11 |
4.29000 -0.01 |
4.32 | 4.28 | 4.30 | 45,237,664 |
| 11 Mar 11 |
4.30000 -0.05 |
4.38 | 4.29 | 4.35 | 55,984,300 |
| 10 Mar 11 |
4.35000 -0.07 |
4.42 | 4.35 | 4.41 | 73,602,728 |
| 09 Mar 11 |
4.42000 +0.01 |
4.44 | 4.41 | 4.42 | 60,939,508 |
| 08 Mar 11 |
4.41000 +0.01 |
4.42 | 4.38 | 4.40 | 75,368,152 |
| 07 Mar 11 |
4.40000 +0.05 |
4.41 | 4.35 | 4.35 | 109,516,432 |
| 04 Mar 11 |
4.35000 +0.05 |
4.38 | 4.29 | 4.31 | 94,434,288 |
| 03 Mar 11 |
4.30000 +0.02 |
4.40 | 4.26 | 4.28 | 226,024,592 |
| 02 Mar 11 |
4.28000 +0.01 |
4.31 | 4.24 | 4.25 | 52,913,088 |
| 01 Mar 11 |
4.27000 +0.01 |
4.30 | 4.23 | 4.26 | 37,636,264 |
| 28 Feb 11 |
4.26000 -0.01 |
4.28 | 4.23 | 4.27 | 22,824,608 |
| 25 Feb 11 |
4.27000 +0.03 |
4.29 | 4.22 | 4.24 | 55,717,816 |
| 24 Feb 11 |
4.24000 +0.01 |
4.25 | 4.20 | 4.22 | 44,565,464 |
| 23 Feb 11 |
4.23000 +0.00 |
4.25 | 4.20 | 4.22 | 46,146,744 |
| 22 Feb 11 |
4.23000 -0.07 |
4.30 | 4.21 | 4.29 | 72,057,408 |
| 21 Feb 11 |
4.30000 -0.03 |
4.32 | 4.27 | 4.30 | 55,227,296 |
| 18 Feb 11 |
4.33000 +0.00 |
4.34 | 4.30 | 4.33 | 55,107,204 |
| 17 Feb 11 |
4.33000 -0.01 |
4.36 | 4.32 | 4.34 | 60,544,856 |
| 16 Feb 11 |
4.34000 +0.00 |
4.36 | 4.31 | 4.33 | 103,424,056 |
| 15 Feb 11 |
4.34000 -0.03 |
4.40 | 4.33 | 4.37 | 131,231,832 |
| 14 Feb 11 |
4.37000 +0.08 |
4.38 | 4.28 | 4.29 | 142,475,680 |
| 11 Feb 11 |
4.29000 +0.02 |
4.29 | 4.25 | 4.27 | 52,281,076 |
| 10 Feb 11 |
4.27000 +0.03 |
4.28 | 4.22 | 4.23 | 29,389,764 |
| 09 Feb 11 |
4.24000 -0.02 |
4.29 | 4.22 | 4.24 | 42,139,560 |
| 01 Feb 11 |
4.26000 +0.01 |
4.28 | 4.22 | 4.24 | 32,352,504 |
| 31 Jan 11 |
4.25000 +0.04 |
4.25 | 4.19 | 4.21 | 28,038,306 |
| 28 Jan 11 |
4.21000 -0.03 |
4.24 | 4.20 | 4.22 | 29,689,134 |
| 27 Jan 11 |
4.24000 +0.04 |
4.25 | 4.16 | 4.18 | 58,213,856 |
| 26 Jan 11 |
4.20000 +0.01 |
4.21 | 4.18 | 4.19 | 27,888,528 |
| 25 Jan 11 |
4.19000 +0.00 |
4.22 | 4.15 | 4.19 | 38,991,636 |
| 24 Jan 11 |
4.19000 -0.03 |
4.25 | 4.18 | 4.23 | 31,638,928 |
| 21 Jan 11 |
4.22000 +0.07 |
4.28 | 4.14 | 4.15 | 46,051,092 |
| 20 Jan 11 |
4.15000 -0.08 |
4.23 | 4.15 | 4.23 | 39,855,248 |
| 19 Jan 11 |
4.23000 -0.03 |
4.26 | 4.20 | 4.23 | 41,352,176 |
| 18 Jan 11 |
4.26000 +0.03 |
4.26 | 4.18 | 4.21 | 52,465,824 |
| 17 Jan 11 |
4.23000 -0.12 |
4.33 | 4.17 | 4.31 | 76,630,960 |
| 14 Jan 11 |
4.35000 +0.01 |
4.37 | 4.30 | 4.32 | 73,508,208 |
| 13 Jan 11 |
4.34000 +0.05 |
4.35 | 4.28 | 4.30 | 91,422,152 |
| 12 Jan 11 |
4.29000 +0.03 |
4.30 | 4.25 | 4.26 | 58,418,096 |
| 11 Jan 11 |
4.26000 +0.02 |
4.28 | 4.23 | 4.24 | 57,881,660 |
| 10 Jan 11 |
4.24000 -0.06 |
4.31 | 4.23 | 4.26 | 112,870,448 |
| 07 Jan 11 |
4.30000 +0.14 |
4.30 | 4.13 | 4.17 | 191,327,072 |
| 06 Jan 11 |
4.16000 -0.03 |
4.21 | 4.15 | 4.18 | 57,509,796 |
| 05 Jan 11 |
4.19000 -0.05 |
4.24 | 4.17 | 4.22 | 67,185,968 |
| 04 Jan 11 |
4.24000 +0.00 |
4.25 | 4.18 | 4.24 | 49,201,080 |
| 31 Dec 10 |
4.24000 +0.00 |
4.26 | 4.18 | 4.21 | 111,064,552 |
| 30 Dec 10 |
4.24000 +0.13 |
4.28 | 4.06 | 4.11 | 225,104,032 |
| 29 Dec 10 |
4.11000 +0.03 |
4.12 | 4.08 | 4.08 | 36,135,708 |
| 28 Dec 10 |
4.08000 -0.07 |
4.18 | 4.07 | 4.14 | 57,170,872 |
| 27 Dec 10 |
4.15000 -0.03 |
4.22 | 4.14 | 4.19 | 73,964,864 |
| 24 Dec 10 |
4.18000 +0.00 |
4.21 | 4.14 | 4.17 | 54,400,408 |
| 23 Dec 10 |
4.18000 +0.00 |
4.23 | 4.16 | 4.18 | 74,279,000 |
| 22 Dec 10 |
4.18000 -0.03 |
4.22 | 4.16 | 4.21 | 82,688,848 |
| 21 Dec 10 |
4.21000 +0.02 |
4.24 | 4.17 | 4.18 | 112,584,288 |
| 20 Dec 10 |
4.19000 -0.03 |
4.24 | 4.14 | 4.22 | 78,598,992 |
| 17 Dec 10 |
4.22000 -0.01 |
4.24 | 4.20 | 4.23 | 43,626,288 |
| 16 Dec 10 |
4.23000 +0.01 |
4.25 | 4.20 | 4.23 | 48,914,392 |
| 15 Dec 10 |
4.22000 -0.05 |
4.29 | 4.22 | 4.29 | 70,893,184 |
| 14 Dec 10 |
4.27000 -0.01 |
4.30 | 4.25 | 4.28 | 62,069,636 |
| 13 Dec 10 |
4.28000 +0.05 |
4.29 | 4.21 | 4.23 | 74,543,720 |
| 10 Dec 10 |
4.23000 +0.02 |
4.27 | 4.19 | 4.21 | 44,015,060 |
| 09 Dec 10 |
4.21000 -0.04 |
4.29 | 4.20 | 4.24 | 51,826,120 |
| 08 Dec 10 |
4.25000 -0.06 |
4.31 | 4.24 | 4.30 | 40,648,192 |
| 07 Dec 10 |
4.31000 -0.03 |
4.35 | 4.26 | 4.33 | 47,645,408 |
| 06 Dec 10 |
4.34000 +0.01 |
4.38 | 4.32 | 4.33 | 46,435,960 |
| 03 Dec 10 |
4.33000 -0.03 |
4.37 | 4.29 | 4.35 | 37,457,720 |
| 02 Dec 10 |
4.36000 +0.07 |
4.41 | 4.30 | 4.32 | 168,338,736 |
| 01 Dec 10 |
4.29000 +0.09 |
4.30 | 4.17 | 4.20 | 78,024,960 |
| 30 Nov 10 |
4.20000 -0.09 |
4.31 | 4.16 | 4.27 | 114,002,360 |
| 29 Nov 10 |
4.29000 -0.03 |
4.32 | 4.27 | 4.30 | 80,305,240 |
| 26 Nov 10 |
4.32000 -0.07 |
4.36 | 4.31 | 4.36 | 92,830,016 |
| 25 Nov 10 |
4.39000 -0.03 |
4.40 | 4.30 | 4.39 | 204,020,880 |
| 24 Nov 10 |
4.42000 -0.58 |
4.55 | 4.42 | 4.42 | 518,832,000 |
| 15 Nov 10 |
5.00000 +0.32 |
5.01 | 4.48 | 4.62 | 906,296,320 |
| 12 Nov 10 |
4.68000 -0.09 |
4.72 | 4.55 | 4.72 | 296,894,976 |
| 11 Nov 10 |
4.77000 +0.03 |
4.80 | 4.63 | 4.71 | 231,521,088 |
| 10 Nov 10 |
4.74000 -0.04 |
4.78 | 4.60 | 4.74 | 234,969,456 |
| 09 Nov 10 |
4.78000 -0.01 |
4.84 | 4.66 | 4.78 | 157,375,072 |
| 08 Nov 10 |
4.79000 -0.03 |
4.82 | 4.75 | 4.80 | 136,800,992 |
| 05 Nov 10 |
4.82000 +0.20 |
4.83 | 4.62 | 4.63 | 367,355,040 |
| 04 Nov 10 |
4.62000 +0.04 |
4.64 | 4.53 | 4.55 | 185,059,312 |
| 03 Nov 10 |
4.58000 +0.14 |
4.63 | 4.37 | 4.43 | 412,933,888 |
| 02 Nov 10 |
4.44000 +0.00 |
4.48 | 4.37 | 4.44 | 134,039,280 |
| 01 Nov 10 |
4.44000 +0.08 |
4.45 | 4.36 | 4.37 | 157,714,896 |
| 29 Oct 10 |
4.36000 -0.10 |
4.45 | 4.35 | 4.45 | 121,984,464 |
| 28 Oct 10 |
4.46000 +0.01 |
4.47 | 4.38 | 4.43 | 132,199,584 |
| 27 Oct 10 |
4.45000 +0.00 |
4.51 | 4.41 | 4.44 | 155,510,368 |
| 26 Oct 10 |
4.45000 -0.08 |
4.54 | 4.42 | 4.53 | 104,076,256 |
| 25 Oct 10 |
4.53000 +0.05 |
4.53 | 4.42 | 4.48 | 145,334,320 |
| 22 Oct 10 |
4.48000 -0.03 |
4.52 | 4.46 | 4.50 | 95,906,664 |
| 21 Oct 10 |
4.51000 -0.08 |
4.60 | 4.48 | 4.58 | 138,505,936 |
| 20 Oct 10 |
4.59000 -0.04 |
4.69 | 4.56 | 4.58 | 185,370,624 |
| 19 Oct 10 |
4.63000 -0.04 |
4.69 | 4.57 | 4.69 | 168,876,336 |
| 18 Oct 10 |
4.67000 +0.00 |
4.78 | 4.60 | 4.68 | 257,334,144 |
| 15 Oct 10 |
4.67000 +0.29 |
4.68 | 4.35 | 4.37 | 430,678,784 |
| 14 Oct 10 |
4.38000 +0.15 |
4.39 | 4.23 | 4.23 | 377,541,472 |
| 13 Oct 10 |
4.23000 +0.04 |
4.25 | 4.17 | 4.20 | 135,399,328 |
| 12 Oct 10 |
4.19000 -0.01 |
4.22 | 4.15 | 4.18 | 167,615,696 |
| 11 Oct 10 |
4.20000 +0.09 |
4.22 | 4.09 | 4.11 | 253,537,776 |
| 08 Oct 10 |
4.11000 +0.07 |
4.14 | 4.02 | 4.05 | 124,851,424 |
| 30 Sep 10 |
4.04000 +0.03 |
4.05 | 3.99 | 3.99 | 72,006,088 |
| 29 Sep 10 |
4.01000 +0.01 |
4.02 | 3.98 | 4.00 | 83,992,880 |
| 28 Sep 10 |
4.00000 +0.00 |
4.01 | 3.96 | 3.97 | 88,652,040 |
| 27 Sep 10 |
4.00000 +0.03 |
4.01 | 3.93 | 3.98 | 84,886,432 |
| 20 Sep 10 |
3.97000 +0.01 |
4.01 | 3.96 | 3.96 | 52,978,144 |
| 17 Sep 10 |
3.96000 -0.01 |
3.99 | 3.94 | 3.98 | 46,589,504 |
| 16 Sep 10 |
3.97000 -0.06 |
4.03 | 3.95 | 4.03 | 98,654,976 |
| 15 Sep 10 |
4.03000 -0.01 |
4.05 | 4.01 | 4.04 | 92,225,368 |
| 14 Sep 10 |
4.04000 -0.04 |
4.10 | 4.03 | 4.08 | 70,316,968 |
| 13 Sep 10 |
4.08000 +0.01 |
4.09 | 4.05 | 4.07 | 80,327,880 |
| 10 Sep 10 |
4.07000 +0.01 |
4.09 | 4.03 | 4.06 | 75,517,304 |
| 09 Sep 10 |
4.06000 -0.03 |
4.09 | 4.04 | 4.09 | 90,027,936 |
| 08 Sep 10 |
4.09000 -0.04 |
4.13 | 4.07 | 4.11 | 110,318,088 |
| 07 Sep 10 |
4.13000 -0.02 |
4.16 | 4.11 | 4.15 | 86,733,760 |
| 06 Sep 10 |
4.15000 +0.05 |
4.15 | 4.10 | 4.10 | 137,477,712 |
| 03 Sep 10 |
4.10000 +0.00 |
4.10 | 4.07 | 4.10 | 60,695,020 |
| 02 Sep 10 |
4.10000 +0.02 |
4.12 | 4.08 | 4.11 | 57,911,456 |
| 01 Sep 10 |
4.08000 +0.00 |
4.13 | 4.07 | 4.08 | 96,841,832 |
| 31 Aug 10 |
4.08000 -0.04 |
4.11 | 4.07 | 4.09 | 88,146,312 |
| 30 Aug 10 |
4.12000 +0.02 |
4.15 | 4.11 | 4.13 | 113,933,824 |
| 27 Aug 10 |
4.10000 -0.02 |
4.15 | 4.09 | 4.13 | 79,390,504 |
| 26 Aug 10 |
4.12000 +0.04 |
4.13 | 4.09 | 4.09 | 85,442,504 |
| 25 Aug 10 |
4.08000 -0.06 |
4.13 | 4.07 | 4.13 | 106,692,784 |
| 24 Aug 10 |
4.14000 -0.02 |
4.17 | 4.11 | 4.15 | 99,081,296 |
| 23 Aug 10 |
4.16000 +0.00 |
4.17 | 4.13 | 4.15 | 85,922,128 |
| 20 Aug 10 |
4.16000 -0.02 |
4.19 | 4.14 | 4.17 | 109,054,736 |
| 19 Aug 10 |
4.18000 +0.03 |
4.19 | 4.14 | 4.16 | 117,333,944 |
| 18 Aug 10 |
4.15000 -0.01 |
4.23 | 4.13 | 4.17 | 108,215,920 |
| 17 Aug 10 |
4.16000 -0.03 |
4.19 | 4.15 | 4.18 | 114,412,328 |
| 16 Aug 10 |
4.19000 +0.06 |
4.19 | 4.10 | 4.12 | 97,355,120 |
| 13 Aug 10 |
4.13000 +0.01 |
4.14 | 4.10 | 4.12 | 94,293,456 |
| 12 Aug 10 |
4.12000 -0.07 |
4.16 | 4.11 | 4.16 | 59,969,496 |
| 11 Aug 10 |
4.19000 +0.02 |
4.19 | 4.15 | 4.16 | 45,576,628 |
| 10 Aug 10 |
4.17000 -0.07 |
4.25 | 4.16 | 4.24 | 81,932,608 |
| 09 Aug 10 |
4.24000 -0.02 |
4.27 | 4.22 | 4.25 | 45,427,792 |
| 06 Aug 10 |
4.26000 +0.03 |
4.27 | 4.19 | 4.23 | 66,822,316 |
| 05 Aug 10 |
4.23000 -0.06 |
4.29 | 4.20 | 4.28 | 69,963,984 |
| 04 Aug 10 |
4.29000 -0.01 |
4.31 | 4.26 | 4.28 | 59,328,360 |
| 03 Aug 10 |
4.30000 -0.07 |
4.37 | 4.29 | 4.36 | 89,161,680 |
| 02 Aug 10 |
4.37000 +0.06 |
4.38 | 4.29 | 4.30 | 96,785,704 |
| 30 Jul 10 |
4.31000 -0.05 |
4.35 | 4.30 | 4.34 | 50,007,068 |
| 29 Jul 10 |
4.36000 +0.00 |
4.37 | 4.32 | 4.34 | 81,180,696 |
| 28 Jul 10 |
4.36000 +0.08 |
4.37 | 4.25 | 4.28 | 117,374,696 |
| 27 Jul 10 |
4.28000 -0.05 |
4.31 | 4.28 | 4.30 | 47,853,816 |
| 26 Jul 10 |
4.33000 +0.01 |
4.34 | 4.28 | 4.33 | 54,222,372 |
| 23 Jul 10 |
4.32000 +0.06 |
4.36 | 4.25 | 4.27 | 161,955,136 |
| 22 Jul 10 |
4.26000 +0.04 |
4.27 | 4.20 | 4.21 | 69,843,200 |
| 21 Jul 10 |
4.22000 -0.02 |
4.26 | 4.20 | 4.25 | 59,911,088 |
| 20 Jul 10 |
4.24000 +0.05 |
4.28 | 4.20 | 4.21 | 54,333,552 |
| 19 Jul 10 |
4.19000 +0.04 |
4.24 | 4.11 | 4.14 | 37,603,688 |
| 16 Jul 10 |
4.15000 -0.03 |
4.19 | 4.12 | 4.17 | 30,827,356 |
| 15 Jul 10 |
4.18000 -0.07 |
4.29 | 4.18 | 4.24 | 36,620,196 |
| 14 Jul 10 |
4.25000 +0.00 |
4.30 | 4.20 | 4.25 | 65,807,376 |
| 13 Jul 10 |
4.25000 -0.05 |
4.29 | 4.24 | 4.28 | 55,642,340 |
| 12 Jul 10 |
4.30000 +0.11 |
4.36 | 4.16 | 4.19 | 134,236,000 |
| 09 Jul 10 |
4.19000 +0.06 |
4.23 | 4.09 | 4.13 | 75,745,504 |
| 08 Jul 10 |
4.13000 +0.01 |
4.15 | 4.10 | 4.14 | 24,039,732 |
| 07 Jul 10 |
4.12000 -0.02 |
4.15 | 4.10 | 4.14 | 44,371,896 |
| 06 Jul 10 |
4.14000 +0.08 |
4.16 | 4.04 | 4.05 | 107,026,016 |
| 05 Jul 10 |
4.06000 +0.00 |
4.08 | 4.02 | 4.04 | 54,744,592 |
| 02 Jul 10 |
4.06000 +0.02 |
4.08 | 4.01 | 4.05 | 84,917,168 |
| 01 Jul 10 |
4.04000 -0.02 |
4.09 | 4.03 | 4.05 | 37,000,856 |
| 30 Jun 10 |
4.06000 -0.06 |
4.13 | 4.02 | 4.10 | 84,940,320 |
| 29 Jun 10 |
4.12000 -0.14 |
4.27 | 4.11 | 4.26 | 85,486,408 |
| 28 Jun 10 |
4.26000 -0.01 |
4.29 | 4.23 | 4.27 | 48,092,312 |
| 25 Jun 10 |
4.27000 +0.00 |
4.29 | 4.24 | 4.25 | 55,942,808 |
| 24 Jun 10 |
4.27000 +0.03 |
4.28 | 4.21 | 4.23 | 47,088,384 |
| 23 Jun 10 |
4.24000 -0.03 |
4.29 | 4.20 | 4.25 | 40,663,704 |
| 22 Jun 10 |
4.27000 -0.01 |
4.29 | 4.24 | 4.27 | 42,226,384 |
| 21 Jun 10 |
4.28000 +0.11 |
4.29 | 4.17 | 4.20 | 84,125,592 |
| 18 Jun 10 |
4.17000 -0.06 |
4.28 | 4.16 | 4.22 | 97,463,400 |
| 17 Jun 10 |
4.23000 +0.06 |
4.24 | 4.18 | 4.19 | 74,255,656 |
| 11 Jun 10 |
4.17000 +0.03 |
4.20 | 4.14 | 4.15 | 51,852,072 |
| 10 Jun 10 |
4.14000 -0.06 |
4.18 | 4.12 | 4.17 | 57,717,224 |
| 09 Jun 10 |
4.20000 +0.10 |
4.23 | 4.09 | 4.11 | 117,518,120 |
| 08 Jun 10 |
4.10000 -0.02 |
4.14 | 4.08 | 4.12 | 46,333,316 |
| 07 Jun 10 |
4.12000 -0.10 |
4.18 | 4.11 | 4.17 | 56,233,860 |
| 04 Jun 10 |
4.22000 +0.00 |
4.22 | 4.19 | 4.20 | 33,240,560 |
| 03 Jun 10 |
4.22000 +0.01 |
4.27 | 4.18 | 4.23 | 81,931,968 |
| 02 Jun 10 |
4.21000 -0.02 |
4.23 | 4.16 | 4.21 | 82,243,064 |
| 01 Jun 10 |
4.23000 -0.03 |
4.27 | 4.21 | 4.25 | 99,081,544 |
| 31 May 10 |
4.26000 -0.07 |
4.34 | 4.25 | 4.32 | 89,306,000 |
| 28 May 10 |
4.33000 -0.04 |
4.40 | 4.32 | 4.39 | 69,012,808 |
| 27 May 10 |
4.37000 -0.15 |
4.37 | 4.28 | 4.36 | 109,111,816 |
| 26 May 10 |
4.52000 +0.02 |
4.55 | 4.49 | 4.51 | 130,062,416 |
| 25 May 10 |
4.50000 -0.05 |
4.55 | 4.49 | 4.51 | 111,632,600 |
| 24 May 10 |
4.55000 +0.09 |
4.57 | 4.47 | 4.48 | 134,762,480 |
| 21 May 10 |
4.46000 +0.05 |
4.48 | 4.32 | 4.35 | 108,238,344 |
| 20 May 10 |
4.41000 +0.02 |
4.47 | 4.39 | 4.40 | 80,670,592 |
| 19 May 10 |
4.39000 +0.00 |
4.47 | 4.38 | 4.43 | 129,359,120 |
| 17 May 10 |
4.39000 -0.14 |
4.49 | 4.38 | 4.48 | 95,370,520 |
| 14 May 10 |
4.53000 -0.05 |
4.57 | 4.49 | 4.57 | 83,589,808 |
| 13 May 10 |
4.58000 +0.02 |
4.64 | 4.52 | 4.53 | 170,363,264 |
| 12 May 10 |
4.56000 +0.13 |
4.62 | 4.36 | 4.40 | 207,200,432 |
| 11 May 10 |
4.43000 +0.00 |
4.50 | 4.40 | 4.48 | 134,201,680 |
| 10 May 10 |
4.43000 +0.04 |
4.43 | 4.35 | 4.38 | 72,407,744 |
| 07 May 10 |
4.39000 -0.01 |
4.45 | 4.30 | 4.34 | 119,465,208 |
| 06 May 10 |
4.40000 -0.10 |
4.47 | 4.36 | 4.47 | 123,193,168 |
| 05 May 10 |
4.50000 +0.01 |
4.51 | 4.40 | 4.46 | 87,596,224 |
| 04 May 10 |
4.49000 -0.05 |
4.50 | 4.45 | 4.47 | 96,374,432 |
| 30 Apr 10 |
4.54000 +0.05 |
4.54 | 4.46 | 4.51 | 145,697,728 |
| 29 Apr 10 |
4.49000 +0.01 |
4.56 | 4.48 | 4.48 | 114,781,432 |
| 28 Apr 10 |
4.48000 +0.02 |
4.48 | 4.40 | 4.42 | 125,138,616 |
| 27 Apr 10 |
4.46000 -0.07 |
4.53 | 4.41 | 4.53 | 149,979,584 |
| 26 Apr 10 |
4.53000 -0.02 |
4.57 | 4.51 | 4.56 | 80,639,448 |
| 23 Apr 10 |
4.55000 -0.03 |
4.58 | 4.51 | 4.55 | 121,768,576 |
| 22 Apr 10 |
4.58000 -0.07 |
4.63 | 4.51 | 4.63 | 218,451,712 |
| 21 Apr 10 |
4.65000 +0.04 |
4.66 | 4.59 | 4.63 | 127,176,480 |
| 20 Apr 10 |
4.61000 -0.05 |
4.69 | 4.59 | 4.68 | 163,004,480 |
| 19 Apr 10 |
4.66000 -0.24 |
4.85 | 4.63 | 4.85 | 303,450,848 |
| 16 Apr 10 |
4.90000 -0.05 |
4.95 | 4.89 | 4.95 | 80,162,496 |
| 15 Apr 10 |
4.95000 +0.00 |
4.97 | 4.90 | 4.95 | 80,535,016 |
| 14 Apr 10 |
4.95000 -0.04 |
4.99 | 4.93 | 4.98 | 100,900,432 |
| 13 Apr 10 |
4.99000 +0.07 |
5.01 | 4.91 | 4.92 | 162,396,640 |
| 12 Apr 10 |
4.92000 -0.05 |
4.99 | 4.89 | 4.98 | 144,288,672 |
| 09 Apr 10 |
4.97000 -0.02 |
4.99 | 4.95 | 4.96 | 117,500,840 |
| 07 Apr 10 |
4.99000 -0.01 |
5.01 | 4.97 | 5.00 | 93,114,728 |
| 06 Apr 10 |
5.00000 -0.01 |
5.05 | 4.99 | 5.02 | 116,640,320 |
| 02 Apr 10 |
5.01000 -0.01 |
5.03 | 4.99 | 5.02 | 85,242,400 |
| 01 Apr 10 |
5.02000 +0.04 |
5.03 | 4.98 | 4.98 | 91,374,960 |
| 31 Mar 10 |
4.98000 -0.04 |
5.03 | 4.96 | 5.03 | 86,044,864 |
| 30 Mar 10 |
5.02000 +0.01 |
5.03 | 4.98 | 5.01 | 112,067,544 |
| 29 Mar 10 |
5.01000 +0.11 |
5.05 | 4.90 | 4.94 | 295,873,984 |
| 26 Mar 10 |
4.90000 +0.03 |
4.95 | 4.84 | 4.87 | 164,804,208 |
| 25 Mar 10 |
4.87000 -0.01 |
4.88 | 4.82 | 4.87 | 81,430,696 |
| 24 Mar 10 |
4.88000 +0.03 |
4.91 | 4.86 | 4.87 | 84,896,616 |
| 23 Mar 10 |
4.85000 -0.02 |
4.89 | 4.84 | 4.88 | 67,565,040 |
| 22 Mar 10 |
4.87000 +0.01 |
4.90 | 4.85 | 4.86 | 99,128,024 |
| 19 Mar 10 |
4.86000 +0.00 |
4.87 | 4.82 | 4.86 | 70,184,160 |
| 18 Mar 10 |
4.86000 -0.02 |
4.88 | 4.84 | 4.88 | 85,366,288 |
| 17 Mar 10 |
4.88000 +0.06 |
4.88 | 4.81 | 4.83 | 90,600,784 |
| 16 Mar 10 |
4.82000 -0.01 |
4.87 | 4.79 | 4.83 | 89,537,144 |
| 15 Mar 10 |
4.83000 -0.03 |
4.86 | 4.80 | 4.86 | 60,974,964 |
| 12 Mar 10 |
4.86000 -0.04 |
4.93 | 4.84 | 4.90 | 78,446,592 |
| 11 Mar 10 |
4.90000 +0.02 |
4.96 | 4.87 | 4.89 | 125,416,960 |
| 10 Mar 10 |
4.88000 -0.03 |
4.96 | 4.86 | 4.90 | 76,288,312 |
| 09 Mar 10 |
4.91000 +0.05 |
4.95 | 4.83 | 4.85 | 122,518,128 |
| 08 Mar 10 |
4.86000 +0.02 |
4.87 | 4.83 | 4.86 | 54,568,512 |
| 05 Mar 10 |
4.84000 +0.00 |
4.88 | 4.83 | 4.86 | 56,453,764 |
| 04 Mar 10 |
4.84000 -0.09 |
4.93 | 4.83 | 4.92 | 85,572,376 |
| 03 Mar 10 |
4.93000 +0.02 |
4.93 | 4.89 | 4.91 | 78,346,352 |
| 02 Mar 10 |
4.91000 +0.00 |
4.94 | 4.89 | 4.92 | 95,949,432 |
| 01 Mar 10 |
4.91000 +0.04 |
4.92 | 4.86 | 4.88 | 128,403,480 |
| 26 Feb 10 |
4.87000 -0.01 |
4.90 | 4.85 | 4.87 | 77,536,992 |
| 25 Feb 10 |
4.88000 +0.05 |
4.90 | 4.83 | 4.84 | 180,950,352 |
| 24 Feb 10 |
4.83000 +0.00 |
4.85 | 4.79 | 4.81 | 139,728,224 |
| 23 Feb 10 |
4.83000 -0.05 |
4.89 | 4.79 | 4.89 | 66,213,092 |
| 22 Feb 10 |
4.88000 -0.03 |
4.92 | 4.87 | 4.90 | 48,480,780 |
| 12 Feb 10 |
4.91000 +0.05 |
4.92 | 4.86 | 4.87 | 67,715,752 |
| 11 Feb 10 |
4.86000 +0.00 |
4.87 | 4.84 | 4.86 | 38,228,748 |
| 10 Feb 10 |
4.86000 +0.03 |
4.87 | 4.83 | 4.85 | 51,232,804 |
| 09 Feb 10 |
4.83000 +0.03 |
4.84 | 4.79 | 4.80 | 48,680,140 |
| 08 Feb 10 |
4.80000 -0.02 |
4.83 | 4.78 | 4.81 | 48,388,224 |
| 05 Feb 10 |
4.82000 -0.06 |
4.83 | 4.79 | 4.81 | 114,036,400 |
| 04 Feb 10 |
4.88000 -0.04 |
4.92 | 4.86 | 4.88 | 76,574,800 |
| 03 Feb 10 |
4.92000 +0.12 |
4.95 | 4.77 | 4.81 | 195,595,152 |
| 02 Feb 10 |
4.80000 +0.00 |
4.88 | 4.78 | 4.81 | 106,766,512 |
| 01 Feb 10 |
4.80000 -0.05 |
4.85 | 4.76 | 4.84 | 105,520,856 |
| 29 Jan 10 |
4.85000 -0.01 |
4.90 | 4.83 | 4.84 | 98,124,856 |
| 28 Jan 10 |
4.86000 -0.04 |
4.92 | 4.81 | 4.88 | 120,944,304 |
| 27 Jan 10 |
4.90000 -0.09 |
5.02 | 4.84 | 5.01 | 150,884,544 |
| 26 Jan 10 |
4.99000 -0.04 |
5.06 | 4.96 | 5.03 | 159,091,808 |
| 25 Jan 10 |
5.03000 -0.05 |
5.14 | 5.01 | 5.02 | 147,374,112 |
| 22 Jan 10 |
5.08000 +0.06 |
5.14 | 4.95 | 4.98 | 340,087,680 |
| 21 Jan 10 |
5.02000 +0.09 |
5.04 | 4.96 | 5.00 | 205,141,968 |
| 20 Jan 10 |
4.93000 -0.13 |
5.10 | 4.91 | 5.09 | 225,794,912 |
| 19 Jan 10 |
5.06000 -0.02 |
5.13 | 5.05 | 5.08 | 166,794,416 |
| 18 Jan 10 |
5.08000 +0.00 |
5.08 | 5.00 | 5.06 | 186,260,320 |
| 15 Jan 10 |
5.08000 -0.01 |
5.12 | 5.05 | 5.10 | 143,088,832 |
| 14 Jan 10 |
5.09000 +0.00 |
5.14 | 5.04 | 5.12 | 176,060,384 |
| 13 Jan 10 |
5.09000 -0.25 |
5.24 | 5.02 | 5.20 | 393,952,672 |
| 12 Jan 10 |
5.34000 +0.04 |
5.36 | 5.21 | 5.30 | 168,643,664 |
| 11 Jan 10 |
5.30000 +0.07 |
5.54 | 5.25 | 5.52 | 235,722,000 |
| 08 Jan 10 |
5.23000 +0.02 |
5.24 | 5.18 | 5.19 | 99,199,224 |
| 07 Jan 10 |
5.21000 -0.13 |
5.37 | 5.19 | 5.33 | 157,980,288 |
| 06 Jan 10 |
5.34000 -0.06 |
5.40 | 5.33 | 5.40 | 102,730,592 |
| 05 Jan 10 |
5.40000 +0.05 |
5.45 | 5.32 | 5.38 | 143,390,144 |
| 04 Jan 10 |
5.35000 -0.09 |
5.50 | 5.35 | 5.43 | 166,346,192 |
| 31 Dec 09 |
5.44000 +0.05 |
5.46 | 5.36 | 5.38 | 220,230,480 |
| 30 Dec 09 |
5.39000 +0.11 |
5.42 | 5.24 | 5.27 | 358,841,952 |
| 29 Dec 09 |
5.28000 +0.06 |
5.29 | 5.19 | 5.22 | 111,083,528 |
| 28 Dec 09 |
5.22000 +0.00 |
5.25 | 5.14 | 5.14 | 108,945,904 |
Industrial and Commercial Bank of China Limited
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
8.58000 -0.02 |
8.65 | 8.43 | 8.60 | 398,872,160 |
| 19 Oct 26 |
8.60000 +0.12 |
8.65 | 8.44 | 8.47 | 336,090,400 |
| 16 Oct 26 |
8.48000 -0.02 |
8.54 | 8.38 | 8.47 | 321,920,576 |
| 15 Oct 26 |
8.50000 +0.05 |
8.54 | 8.39 | 8.47 | 333,125,600 |
| 14 Oct 26 |
8.45000 -0.04 |
8.54 | 8.41 | 8.48 | 258,782,784 |
| 13 Oct 26 |
8.49000 +0.05 |
8.52 | 8.42 | 8.45 | 337,781,888 |
| 12 Oct 26 |
8.44000 +0.22 |
8.44 | 8.22 | 8.22 | 354,674,784 |
| 09 Oct 26 |
8.22000 -0.09 |
8.37 | 8.21 | 8.33 | 338,703,264 |
| 08 Oct 26 |
8.31000 +0.03 |
8.38 | 8.23 | 8.26 | 315,839,968 |
| 30 Sep 26 |
8.28000 +0.12 |
8.30 | 8.15 | 8.17 | 293,171,136 |
| 29 Sep 26 |
8.16000 +0.01 |
8.21 | 8.10 | 8.16 | 313,319,104 |
| 28 Sep 26 |
8.15000 +0.02 |
8.25 | 8.11 | 8.12 | 299,122,944 |
| 24 Sep 26 |
8.13000 +0.04 |
8.22 | 8.09 | 8.10 | 267,588,976 |
| 23 Sep 26 |
8.09000 -0.03 |
8.16 | 8.03 | 8.09 | 188,066,048 |
| 22 Sep 26 |
8.12000 +0.01 |
8.12 | 8.01 | 8.08 | 299,064,864 |
| 21 Sep 26 |
8.11000 +0.04 |
8.12 | 8.00 | 8.06 | 232,329,968 |
| 18 Sep 26 |
8.07000 -0.07 |
8.17 | 8.06 | 8.09 | 246,642,736 |
| 17 Sep 26 |
8.14000 +0.03 |
8.20 | 8.05 | 8.10 | 239,674,112 |
| 16 Sep 26 |
8.11000 -0.02 |
8.16 | 8.04 | 8.12 | 227,092,480 |
| 15 Sep 26 |
8.13000 -0.09 |
8.22 | 8.09 | 8.21 | 212,565,936 |
| 14 Sep 26 |
8.22000 +0.11 |
8.27 | 8.12 | 8.12 | 258,517,776 |
| 11 Sep 26 |
8.11000 +0.01 |
8.21 | 8.03 | 8.13 | 360,705,344 |
| 10 Sep 26 |
8.10000 +0.10 |
8.13 | 8.02 | 8.02 | 209,994,096 |
| 09 Sep 26 |
8.00000 +0.06 |
8.02 | 7.88 | 7.91 | 215,443,216 |
| 08 Sep 26 |
7.94000 -0.03 |
8.02 | 7.85 | 7.97 | 283,569,152 |
| 07 Sep 26 |
7.97000 -0.16 |
8.20 | 7.95 | 8.15 | 341,549,248 |
| 04 Sep 26 |
8.13000 +0.03 |
8.21 | 8.06 | 8.07 | 243,890,496 |
| 03 Sep 26 |
8.10000 -0.12 |
8.27 | 8.07 | 8.16 | 331,645,536 |
| 02 Sep 26 |
8.22000 +0.07 |
8.29 | 8.14 | 8.19 | 371,799,840 |
| 01 Sep 26 |
8.15000 +0.08 |
8.18 | 8.02 | 8.04 | 357,285,984 |
| 31 Aug 26 |
8.07000 +0.21 |
8.08 | 7.90 | 7.95 | 403,025,920 |
| 28 Aug 26 |
7.86000 +0.04 |
7.90 | 7.78 | 7.79 | 239,747,472 |
| 27 Aug 26 |
7.82000 -0.10 |
7.93 | 7.77 | 7.89 | 355,299,616 |
| 26 Aug 26 |
7.92000 +0.02 |
7.96 | 7.86 | 7.87 | 239,656,400 |
| 25 Aug 26 |
7.90000 +0.01 |
7.97 | 7.87 | 7.92 | 291,858,176 |
| 24 Aug 26 |
7.89000 +0.12 |
7.93 | 7.73 | 7.76 | 356,758,048 |
| 21 Aug 26 |
7.77000 -0.01 |
7.84 | 7.75 | 7.75 | 266,529,312 |
| 20 Aug 26 |
7.78000 -0.02 |
7.81 | 7.66 | 7.75 | 389,772,160 |
| 19 Aug 26 |
7.80000 +0.13 |
7.83 | 7.70 | 7.71 | 462,590,976 |
| 18 Aug 26 |
7.67000 +0.11 |
7.68 | 7.54 | 7.54 | 373,424,064 |
| 17 Aug 26 |
7.56000 +0.00 |
7.60 | 7.52 | 7.55 | 229,591,984 |
| 14 Aug 26 |
7.56000 -0.04 |
7.63 | 7.53 | 7.54 | 277,872,896 |
| 13 Aug 26 |
7.60000 +0.08 |
7.60 | 7.46 | 7.48 | 388,954,784 |
| 12 Aug 26 |
7.52000 -0.08 |
7.59 | 7.49 | 7.57 | 319,378,048 |
| 11 Aug 26 |
7.60000 +0.07 |
7.60 | 7.51 | 7.52 | 332,098,400 |
| 10 Aug 26 |
7.53000 +0.00 |
7.57 | 7.47 | 7.49 | 307,387,744 |
| 07 Aug 26 |
7.53000 -0.04 |
7.59 | 7.45 | 7.53 | 371,231,008 |
| 06 Aug 26 |
7.57000 +0.05 |
7.58 | 7.46 | 7.54 | 490,535,552 |
| 05 Aug 26 |
7.52000 -0.14 |
7.65 | 7.47 | 7.63 | 576,438,528 |
| 04 Aug 26 |
7.66000 -0.30 |
7.88 | 7.63 | 7.87 | 577,257,152 |
| 03 Aug 26 |
7.96000 -0.03 |
8.01 | 7.74 | 7.93 | 512,894,272 |
| 31 Jul 26 |
7.99000 -0.16 |
8.01 | 7.79 | 7.97 | 604,483,328 |
| 30 Jul 26 |
8.15000 +0.20 |
8.16 | 7.91 | 7.94 | 572,360,512 |
| 29 Jul 26 |
7.95000 -0.02 |
8.04 | 7.88 | 8.03 | 426,961,536 |
| 28 Jul 26 |
7.97000 +0.24 |
7.97 | 7.73 | 7.77 | 580,823,808 |
| 27 Jul 26 |
7.73000 -0.02 |
7.79 | 7.69 | 7.79 | 322,895,936 |
| 24 Jul 26 |
7.75000 +0.07 |
7.79 | 7.67 | 7.76 | 368,952,160 |
| 23 Jul 26 |
7.68000 +0.08 |
7.70 | 7.56 | 7.58 | 315,688,288 |
| 22 Jul 26 |
7.60000 +0.04 |
7.60 | 7.42 | 7.51 | 430,154,240 |
| 21 Jul 26 |
7.56000 -0.18 |
7.81 | 7.51 | 7.79 | 575,878,528 |
| 20 Jul 26 |
7.74000 +0.17 |
7.74 | 7.48 | 7.50 | 622,076,224 |
| 17 Jul 26 |
7.57000 +0.18 |
7.59 | 7.39 | 7.40 | 715,159,808 |
| 16 Jul 26 |
7.39000 -0.12 |
7.53 | 7.36 | 7.51 | 351,740,096 |
| 15 Jul 26 |
7.51000 +0.01 |
7.52 | 7.40 | 7.43 | 402,361,824 |
| 14 Jul 26 |
7.50000 -0.03 |
7.54 | 7.42 | 7.46 | 476,481,952 |
| 13 Jul 26 |
7.53000 +0.20 |
7.54 | 7.29 | 7.31 | 650,783,488 |
| 10 Jul 26 |
7.33000 +0.06 |
7.33 | 7.23 | 7.24 | 406,838,240 |
| 09 Jul 26 |
7.27000 -0.10 |
7.34 | 7.23 | 7.33 | 403,992,448 |
| 08 Jul 26 |
7.37000 +0.11 |
7.38 | 7.16 | 7.22 | 431,624,160 |
| 07 Jul 26 |
7.26000 +0.14 |
7.28 | 7.08 | 7.09 | 461,931,968 |
| 06 Jul 26 |
7.12000 +0.08 |
7.12 | 6.95 | 7.02 | 378,269,376 |
| 03 Jul 26 |
7.04000 -0.01 |
7.08 | 7.00 | 7.03 | 304,072,256 |
| 02 Jul 26 |
7.05000 -0.01 |
7.14 | 7.00 | 7.03 | 358,475,712 |
| 01 Jul 26 |
7.06000 -0.01 |
7.09 | 7.00 | 7.05 | 328,799,616 |
| 30 Jun 26 |
7.07000 -0.15 |
7.21 | 7.03 | 7.18 | 472,132,288 |
| 29 Jun 26 |
7.22000 +0.07 |
7.27 | 7.05 | 7.12 | 429,005,376 |
| 26 Jun 26 |
7.15000 -0.04 |
7.25 | 7.14 | 7.24 | 352,358,112 |
| 25 Jun 26 |
7.19000 -0.03 |
7.31 | 7.13 | 7.14 | 356,288,032 |
| 24 Jun 26 |
7.22000 -0.16 |
7.46 | 7.20 | 7.40 | 416,205,248 |
| 23 Jun 26 |
7.38000 +0.18 |
7.41 | 7.21 | 7.21 | 538,089,344 |
| 22 Jun 26 |
7.20000 +0.04 |
7.25 | 7.08 | 7.13 | 426,501,472 |
| 18 Jun 26 |
7.16000 -0.20 |
7.35 | 7.15 | 7.34 | 450,966,752 |
| 17 Jun 26 |
7.36000 -0.06 |
7.48 | 7.32 | 7.42 | 293,375,328 |
| 16 Jun 26 |
7.42000 -0.15 |
7.54 | 7.38 | 7.53 | 372,056,672 |
| 15 Jun 26 |
7.57000 -0.21 |
7.75 | 7.53 | 7.75 | 450,706,208 |
| 12 Jun 26 |
7.78000 +0.12 |
7.78 | 7.52 | 7.59 | 423,854,656 |
| 11 Jun 26 |
7.66000 -0.03 |
7.75 | 7.60 | 7.71 | 285,525,952 |
| 10 Jun 26 |
7.69000 +0.15 |
7.71 | 7.54 | 7.57 | 411,524,384 |
| 09 Jun 26 |
7.54000 +0.04 |
7.65 | 7.46 | 7.46 | 539,705,152 |
| 08 Jun 26 |
7.50000 +0.16 |
7.53 | 7.31 | 7.38 | 580,664,576 |
| 05 Jun 26 |
7.34000 +0.11 |
7.35 | 7.24 | 7.24 | 278,948,128 |
| 04 Jun 26 |
7.23000 -0.05 |
7.34 | 7.22 | 7.30 | 207,956,448 |
| 03 Jun 26 |
7.28000 -0.06 |
7.34 | 7.24 | 7.33 | 244,460,768 |
| 02 Jun 26 |
7.34000 +0.04 |
7.41 | 7.29 | 7.30 | 316,427,136 |
| 01 Jun 26 |
7.30000 +0.08 |
7.32 | 7.18 | 7.20 | 341,134,624 |
| 29 May 26 |
7.22000 +0.18 |
7.22 | 6.99 | 7.03 | 389,359,424 |
| 28 May 26 |
7.04000 -0.08 |
7.15 | 7.02 | 7.11 | 278,000,192 |
| 27 May 26 |
7.12000 -0.06 |
7.23 | 7.11 | 7.18 | 273,562,176 |
| 26 May 26 |
7.18000 +0.01 |
7.22 | 7.15 | 7.17 | 214,899,136 |
| 25 May 26 |
7.17000 -0.01 |
7.23 | 7.15 | 7.17 | 192,166,144 |
| 22 May 26 |
7.18000 +0.03 |
7.22 | 7.12 | 7.13 | 231,500,096 |
| 21 May 26 |
7.15000 +0.02 |
7.20 | 7.08 | 7.13 | 271,386,944 |
| 20 May 26 |
7.13000 -0.13 |
7.27 | 7.13 | 7.26 | 272,783,712 |
| 19 May 26 |
7.26000 +0.07 |
7.30 | 7.18 | 7.19 | 264,358,352 |
| 18 May 26 |
7.19000 -0.05 |
7.25 | 7.16 | 7.24 | 234,390,336 |
| 15 May 26 |
7.24000 -0.06 |
7.34 | 7.23 | 7.29 | 275,804,928 |
| 14 May 26 |
7.30000 +0.07 |
7.35 | 7.19 | 7.23 | 361,545,120 |
| 13 May 26 |
7.23000 -0.25 |
7.34 | 7.22 | 7.34 | 363,536,576 |
| 12 May 26 |
7.48000 +0.01 |
7.54 | 7.46 | 7.48 | 279,322,240 |
| 11 May 26 |
7.47000 +0.01 |
7.49 | 7.40 | 7.46 | 287,090,016 |
| 08 May 26 |
7.46000 +0.07 |
7.49 | 7.41 | 7.41 | 243,690,480 |
| 07 May 26 |
7.39000 +0.03 |
7.46 | 7.32 | 7.36 | 337,154,752 |
| 06 May 26 |
7.36000 -0.09 |
7.45 | 7.31 | 7.45 | 382,681,600 |
| 30 Apr 26 |
7.45000 -0.02 |
7.51 | 7.42 | 7.46 | 302,237,120 |
| 29 Apr 26 |
7.47000 -0.06 |
7.54 | 7.44 | 7.51 | 267,138,560 |
| 28 Apr 26 |
7.53000 +0.02 |
7.54 | 7.47 | 7.49 | 167,894,464 |
| 27 Apr 26 |
7.51000 -0.07 |
7.62 | 7.49 | 7.55 | 214,982,736 |
| 24 Apr 26 |
7.58000 +0.00 |
7.61 | 7.50 | 7.58 | 204,753,392 |
| 23 Apr 26 |
7.58000 +0.06 |
7.59 | 7.48 | 7.52 | 233,254,880 |
| 22 Apr 26 |
7.52000 -0.10 |
7.64 | 7.49 | 7.62 | 220,844,528 |
| 21 Apr 26 |
7.62000 +0.05 |
7.68 | 7.57 | 7.57 | 248,922,960 |
| 20 Apr 26 |
7.57000 +0.13 |
7.57 | 7.42 | 7.44 | 239,402,448 |
| 17 Apr 26 |
7.44000 -0.02 |
7.49 | 7.43 | 7.45 | 162,113,552 |
| 16 Apr 26 |
7.46000 -0.04 |
7.54 | 7.43 | 7.50 | 227,614,240 |
| 15 Apr 26 |
7.50000 +0.04 |
7.52 | 7.42 | 7.45 | 223,997,632 |
| 14 Apr 26 |
7.46000 +0.09 |
7.48 | 7.33 | 7.35 | 222,502,688 |
| 13 Apr 26 |
7.37000 +0.06 |
7.39 | 7.27 | 7.31 | 229,280,944 |
| 10 Apr 26 |
7.31000 -0.02 |
7.34 | 7.28 | 7.31 | 199,244,896 |
| 09 Apr 26 |
7.33000 +0.01 |
7.35 | 7.26 | 7.32 | 253,052,544 |
| 08 Apr 26 |
7.32000 -0.08 |
7.38 | 7.20 | 7.37 | 453,272,832 |
| 07 Apr 26 |
7.40000 -0.10 |
7.52 | 7.36 | 7.51 | 241,550,416 |
| 03 Apr 26 |
7.50000 -0.13 |
7.64 | 7.48 | 7.62 | 245,299,024 |
| 02 Apr 26 |
7.63000 +0.05 |
7.69 | 7.56 | 7.57 | 275,748,288 |
| 01 Apr 26 |
7.58000 -0.06 |
7.71 | 7.54 | 7.60 | 330,870,368 |
| 31 Mar 26 |
7.64000 +0.07 |
7.69 | 7.55 | 7.57 | 391,473,536 |
| 30 Mar 26 |
7.57000 +0.17 |
7.58 | 7.36 | 7.37 | 371,587,584 |
| 27 Mar 26 |
7.40000 -0.02 |
7.47 | 7.37 | 7.41 | 279,067,552 |
| 26 Mar 26 |
7.42000 +0.08 |
7.44 | 7.30 | 7.31 | 263,470,752 |
| 25 Mar 26 |
7.34000 +0.02 |
7.35 | 7.19 | 7.33 | 337,594,560 |
| 24 Mar 26 |
7.32000 +0.07 |
7.39 | 7.25 | 7.26 | 376,772,896 |
| 23 Mar 26 |
7.25000 -0.25 |
7.48 | 7.20 | 7.48 | 502,322,944 |
| 20 Mar 26 |
7.50000 -0.03 |
7.61 | 7.48 | 7.53 | 391,245,440 |
| 19 Mar 26 |
7.53000 +0.14 |
7.55 | 7.35 | 7.36 | 560,676,416 |
| 18 Mar 26 |
7.39000 +0.00 |
7.46 | 7.33 | 7.39 | 379,473,024 |
| 17 Mar 26 |
7.39000 +0.14 |
7.40 | 7.24 | 7.25 | 364,457,280 |
| 16 Mar 26 |
7.25000 +0.05 |
7.30 | 7.18 | 7.20 | 306,828,256 |
| 13 Mar 26 |
7.20000 +0.04 |
7.22 | 7.11 | 7.16 | 303,350,208 |
| 12 Mar 26 |
7.16000 +0.04 |
7.17 | 7.09 | 7.12 | 252,339,744 |
| 11 Mar 26 |
7.12000 +0.08 |
7.12 | 7.02 | 7.04 | 237,694,624 |
| 10 Mar 26 |
7.04000 -0.06 |
7.09 | 7.02 | 7.08 | 271,375,200 |
| 09 Mar 26 |
7.10000 -0.01 |
7.18 | 7.07 | 7.08 | 334,048,064 |
| 06 Mar 26 |
7.11000 +0.00 |
7.18 | 7.07 | 7.11 | 216,279,728 |
| 05 Mar 26 |
7.11000 +0.03 |
7.14 | 7.03 | 7.04 | 264,204,912 |
| 04 Mar 26 |
7.08000 -0.04 |
7.12 | 7.01 | 7.10 | 378,868,064 |
| 03 Mar 26 |
7.12000 +0.16 |
7.15 | 6.91 | 6.95 | 570,711,680 |
| 02 Mar 26 |
6.96000 +0.04 |
6.99 | 6.85 | 6.90 | 373,808,736 |
| 27 Feb 26 |
6.92000 -0.04 |
6.95 | 6.91 | 6.94 | 243,931,520 |
| 26 Feb 26 |
6.96000 -0.09 |
7.07 | 6.93 | 7.06 | 367,815,264 |
| 25 Feb 26 |
7.05000 -0.01 |
7.07 | 7.03 | 7.06 | 219,289,424 |
| 24 Feb 26 |
7.06000 -0.05 |
7.15 | 7.05 | 7.13 | 296,628,032 |
| 13 Feb 26 |
7.11000 -0.07 |
7.20 | 7.11 | 7.19 | 317,392,512 |
| 12 Feb 26 |
7.18000 -0.11 |
7.30 | 7.17 | 7.29 | 353,083,680 |
| 11 Feb 26 |
7.29000 -0.01 |
7.32 | 7.27 | 7.32 | 138,803,120 |
| 10 Feb 26 |
7.30000 +0.02 |
7.34 | 7.26 | 7.28 | 194,804,768 |
| 09 Feb 26 |
7.28000 +0.02 |
7.29 | 7.21 | 7.25 | 203,253,024 |
| 06 Feb 26 |
7.26000 -0.04 |
7.35 | 7.22 | 7.31 | 251,460,128 |
| 05 Feb 26 |
7.30000 +0.06 |
7.32 | 7.23 | 7.25 | 310,157,504 |
| 04 Feb 26 |
7.24000 +0.06 |
7.29 | 7.17 | 7.18 | 308,484,384 |
| 03 Feb 26 |
7.18000 -0.14 |
7.31 | 7.15 | 7.30 | 449,210,784 |
| 02 Feb 26 |
7.32000 +0.07 |
7.39 | 7.25 | 7.26 | 541,179,136 |
| 30 Jan 26 |
7.25000 -0.01 |
7.39 | 7.22 | 7.27 | 460,741,376 |
| 29 Jan 26 |
7.26000 +0.06 |
7.30 | 7.16 | 7.19 | 438,099,616 |
| 28 Jan 26 |
7.20000 -0.03 |
7.29 | 7.16 | 7.21 | 456,456,320 |
| 27 Jan 26 |
7.23000 -0.01 |
7.37 | 7.21 | 7.24 | 469,808,064 |
| 26 Jan 26 |
7.24000 +0.03 |
7.32 | 7.15 | 7.19 | 455,056,576 |
| 23 Jan 26 |
7.21000 -0.06 |
7.29 | 7.17 | 7.27 | 377,013,408 |
| 22 Jan 26 |
7.27000 -0.08 |
7.38 | 7.25 | 7.35 | 388,067,392 |
| 21 Jan 26 |
7.35000 -0.19 |
7.56 | 7.34 | 7.53 | 474,520,768 |
| 20 Jan 26 |
7.54000 +0.01 |
7.57 | 7.50 | 7.52 | 302,886,272 |
| 19 Jan 26 |
7.53000 -0.08 |
7.63 | 7.50 | 7.60 | 329,064,000 |
| 16 Jan 26 |
7.61000 -0.07 |
7.68 | 7.58 | 7.67 | 340,670,624 |
| 15 Jan 26 |
7.68000 -0.01 |
7.74 | 7.66 | 7.68 | 287,026,688 |
| 14 Jan 26 |
7.69000 -0.12 |
7.79 | 7.68 | 7.79 | 390,138,304 |
| 13 Jan 26 |
7.81000 +0.07 |
7.85 | 7.74 | 7.75 | 365,192,512 |
| 12 Jan 26 |
7.74000 +0.03 |
7.77 | 7.65 | 7.70 | 292,385,216 |
| 09 Jan 26 |
7.71000 +0.02 |
7.72 | 7.64 | 7.69 | 241,092,992 |
| 08 Jan 26 |
7.69000 -0.06 |
7.74 | 7.65 | 7.74 | 291,913,952 |
| 07 Jan 26 |
7.75000 -0.05 |
7.79 | 7.70 | 7.78 | 329,789,568 |
| 06 Jan 26 |
7.80000 -0.02 |
7.81 | 7.76 | 7.81 | 259,577,008 |
| 05 Jan 26 |
7.82000 -0.11 |
7.94 | 7.76 | 7.91 | 425,414,464 |
| 31 Dec 25 |
7.93000 +0.08 |
7.96 | 7.83 | 7.83 | 286,652,768 |
| 30 Dec 25 |
7.85000 -0.02 |
7.87 | 7.79 | 7.84 | 208,754,640 |
| 29 Dec 25 |
7.87000 +0.06 |
7.90 | 7.77 | 7.81 | 270,638,624 |
| 26 Dec 25 |
7.81000 -0.05 |
7.86 | 7.79 | 7.84 | 150,069,728 |
| 25 Dec 25 |
7.86000 -0.05 |
7.91 | 7.83 | 7.90 | 165,519,024 |
| 24 Dec 25 |
7.91000 -0.01 |
7.96 | 7.88 | 7.92 | 173,667,072 |
| 23 Dec 25 |
7.92000 +0.03 |
7.95 | 7.87 | 7.89 | 200,056,960 |
| 22 Dec 25 |
7.89000 +0.01 |
7.91 | 7.83 | 7.86 | 166,891,536 |
| 19 Dec 25 |
7.88000 -0.11 |
7.98 | 7.86 | 7.96 | 235,588,224 |
| 18 Dec 25 |
7.99000 +0.18 |
8.00 | 7.79 | 7.81 | 241,748,416 |
| 17 Dec 25 |
7.81000 +0.02 |
7.87 | 7.75 | 7.78 | 220,686,112 |
| 16 Dec 25 |
7.79000 -0.02 |
7.83 | 7.73 | 7.81 | 193,438,896 |
| 15 Dec 25 |
7.81000 -0.16 |
7.86 | 7.77 | 7.82 | 250,971,264 |
| 12 Dec 25 |
7.97000 -0.03 |
7.98 | 7.84 | 7.97 | 519,110,528 |
| 11 Dec 25 |
8.00000 +0.06 |
8.00 | 7.90 | 7.95 | 262,175,952 |
| 10 Dec 25 |
7.94000 -0.16 |
8.12 | 7.92 | 8.09 | 308,417,568 |
| 09 Dec 25 |
8.10000 +0.11 |
8.15 | 7.98 | 8.01 | 265,490,096 |
| 08 Dec 25 |
7.99000 +0.00 |
8.04 | 7.95 | 7.99 | 213,082,016 |
| 05 Dec 25 |
7.99000 -0.06 |
8.10 | 7.95 | 8.04 | 246,147,248 |
| 04 Dec 25 |
8.05000 +0.00 |
8.09 | 8.02 | 8.07 | 149,101,168 |
| 03 Dec 25 |
8.05000 -0.04 |
8.15 | 8.03 | 8.06 | 221,258,496 |
| 02 Dec 25 |
8.09000 +0.00 |
8.12 | 8.02 | 8.09 | 214,518,992 |
| 01 Dec 25 |
8.09000 -0.02 |
8.11 | 8.02 | 8.05 | 265,260,864 |
| 28 Nov 25 |
8.11000 -0.05 |
8.17 | 8.08 | 8.15 | 208,401,568 |
| 27 Nov 25 |
8.16000 +0.00 |
8.19 | 8.06 | 8.15 | 234,412,224 |
| 26 Nov 25 |
8.16000 -0.15 |
8.38 | 8.15 | 8.31 | 331,041,952 |
| 25 Nov 25 |
8.31000 +0.11 |
8.32 | 8.13 | 8.18 | 305,543,008 |
| 24 Nov 25 |
8.20000 -0.05 |
8.26 | 8.12 | 8.20 | 348,919,008 |
| 21 Nov 25 |
8.25000 -0.02 |
8.38 | 8.22 | 8.28 | 464,444,672 |
| 20 Nov 25 |
8.27000 +0.04 |
8.40 | 8.18 | 8.21 | 359,487,744 |
| 19 Nov 25 |
8.23000 +0.03 |
8.32 | 8.17 | 8.20 | 234,428,320 |
| 18 Nov 25 |
8.20000 +0.03 |
8.25 | 8.11 | 8.14 | 217,595,968 |
| 17 Nov 25 |
8.17000 -0.08 |
8.26 | 8.11 | 8.25 | 258,276,816 |
| 14 Nov 25 |
8.25000 +0.04 |
8.38 | 8.22 | 8.23 | 306,335,136 |
| 13 Nov 25 |
8.21000 +0.02 |
8.24 | 8.08 | 8.21 | 290,137,920 |
| 12 Nov 25 |
8.19000 +0.03 |
8.32 | 8.15 | 8.16 | 359,289,792 |
| 11 Nov 25 |
8.16000 +0.04 |
8.17 | 8.07 | 8.10 | 191,740,096 |
| 10 Nov 25 |
8.12000 +0.07 |
8.13 | 7.98 | 8.02 | 223,291,312 |
| 07 Nov 25 |
8.05000 -0.04 |
8.16 | 8.02 | 8.09 | 280,161,344 |
| 06 Nov 25 |
8.09000 -0.05 |
8.15 | 8.06 | 8.12 | 300,975,808 |
| 05 Nov 25 |
8.14000 +0.01 |
8.21 | 8.09 | 8.17 | 394,153,632 |
| 04 Nov 25 |
8.13000 +0.23 |
8.14 | 7.89 | 7.89 | 441,097,600 |
| 03 Nov 25 |
7.90000 +0.12 |
7.94 | 7.78 | 7.79 | 342,073,408 |
| 31 Oct 25 |
7.78000 -0.06 |
7.87 | 7.67 | 7.87 | 369,325,312 |
| 30 Oct 25 |
7.84000 +0.01 |
7.90 | 7.78 | 7.83 | 278,716,128 |
| 29 Oct 25 |
7.83000 -0.16 |
7.99 | 7.80 | 7.98 | 368,304,448 |
| 28 Oct 25 |
7.99000 +0.08 |
8.02 | 7.85 | 7.90 | 332,040,832 |
| 27 Oct 25 |
7.91000 +0.07 |
7.94 | 7.74 | 7.80 | 391,994,688 |
| 24 Oct 25 |
7.84000 +0.00 |
7.89 | 7.76 | 7.80 | 326,362,336 |
| 23 Oct 25 |
7.84000 +0.08 |
7.89 | 7.71 | 7.76 | 432,661,440 |
| 22 Oct 25 |
7.76000 +0.12 |
7.79 | 7.62 | 7.63 | 381,586,560 |
| 21 Oct 25 |
7.64000 +0.03 |
7.65 | 7.54 | 7.58 | 344,113,920 |
| 20 Oct 25 |
7.61000 -0.01 |
7.65 | 7.47 | 7.59 | 391,978,592 |
| 17 Oct 25 |
7.62000 -0.01 |
7.72 | 7.57 | 7.63 | 408,700,256 |
| 16 Oct 25 |
7.63000 +0.17 |
7.65 | 7.43 | 7.43 | 495,623,360 |
| 15 Oct 25 |
7.46000 -0.04 |
7.54 | 7.42 | 7.47 | 407,599,328 |
| 14 Oct 25 |
7.50000 +0.23 |
7.50 | 7.22 | 7.26 | 693,878,144 |
| 13 Oct 25 |
7.27000 -0.04 |
7.36 | 7.23 | 7.32 | 395,738,592 |
| 10 Oct 25 |
7.31000 +0.00 |
7.36 | 7.28 | 7.29 | 304,869,696 |
| 09 Oct 25 |
7.31000 +0.01 |
7.32 | 7.20 | 7.25 | 297,741,088 |
| 30 Sep 25 |
7.30000 -0.03 |
7.33 | 7.26 | 7.31 | 244,567,632 |
| 29 Sep 25 |
7.33000 -0.08 |
7.40 | 7.26 | 7.38 | 405,003,936 |
| 26 Sep 25 |
7.41000 +0.03 |
7.43 | 7.30 | 7.35 | 273,359,296 |
| 25 Sep 25 |
7.38000 -0.09 |
7.46 | 7.31 | 7.44 | 323,722,848 |
| 24 Sep 25 |
7.47000 +0.07 |
7.53 | 7.37 | 7.39 | 514,206,912 |
| 23 Sep 25 |
7.40000 +0.22 |
7.41 | 7.13 | 7.16 | 628,825,600 |
| 22 Sep 25 |
7.18000 -0.02 |
7.25 | 7.15 | 7.20 | 275,089,120 |
| 19 Sep 25 |
7.20000 -0.09 |
7.28 | 7.12 | 7.28 | 480,709,760 |
| 18 Sep 25 |
7.29000 -0.17 |
7.46 | 7.28 | 7.45 | 529,780,704 |
| 17 Sep 25 |
7.46000 +0.01 |
7.46 | 7.40 | 7.42 | 247,584,192 |
| 16 Sep 25 |
7.45000 +0.02 |
7.49 | 7.41 | 7.41 | 289,347,616 |
| 15 Sep 25 |
7.43000 -0.05 |
7.51 | 7.40 | 7.45 | 329,581,920 |
| 12 Sep 25 |
7.48000 -0.03 |
7.54 | 7.45 | 7.49 | 299,282,464 |
| 11 Sep 25 |
7.51000 +0.04 |
7.58 | 7.39 | 7.46 | 541,515,840 |
| 10 Sep 25 |
7.47000 +0.04 |
7.48 | 7.38 | 7.44 | 288,656,032 |
| 09 Sep 25 |
7.43000 +0.03 |
7.46 | 7.38 | 7.39 | 266,279,392 |
| 08 Sep 25 |
7.40000 -0.04 |
7.44 | 7.37 | 7.41 | 354,276,032 |
| 05 Sep 25 |
7.44000 -0.10 |
7.54 | 7.40 | 7.52 | 441,709,312 |
| 04 Sep 25 |
7.54000 +0.10 |
7.60 | 7.26 | 7.40 | 876,005,952 |
| 03 Sep 25 |
7.44000 -0.13 |
7.58 | 7.42 | 7.57 | 491,977,120 |
| 02 Sep 25 |
7.57000 +0.19 |
7.57 | 7.35 | 7.37 | 769,065,216 |
| 01 Sep 25 |
7.38000 -0.05 |
7.45 | 7.36 | 7.43 | 384,543,584 |
| 29 Aug 25 |
7.43000 +0.05 |
7.53 | 7.38 | 7.38 | 519,615,104 |
| 28 Aug 25 |
7.38000 -0.03 |
7.44 | 7.32 | 7.41 | 465,468,896 |
| 27 Aug 25 |
7.41000 -0.14 |
7.54 | 7.41 | 7.54 | 515,724,736 |
| 26 Aug 25 |
7.55000 -0.04 |
7.62 | 7.54 | 7.58 | 299,832,832 |
| 25 Aug 25 |
7.59000 -0.04 |
7.61 | 7.55 | 7.60 | 413,159,808 |
| 22 Aug 25 |
7.63000 +0.03 |
7.63 | 7.53 | 7.60 | 383,772,800 |
| 21 Aug 25 |
7.60000 +0.03 |
7.62 | 7.51 | 7.57 | 344,302,752 |
| 20 Aug 25 |
7.57000 +0.00 |
7.62 | 7.56 | 7.58 | 331,520,576 |
| 19 Aug 25 |
7.57000 +0.04 |
7.60 | 7.51 | 7.53 | 338,524,704 |
| 18 Aug 25 |
7.53000 -0.02 |
7.54 | 7.46 | 7.51 | 407,237,248 |
| 15 Aug 25 |
7.55000 -0.14 |
7.72 | 7.48 | 7.70 | 648,005,760 |
| 14 Aug 25 |
7.69000 -0.01 |
7.76 | 7.67 | 7.70 | 283,487,296 |
| 13 Aug 25 |
7.70000 -0.08 |
7.82 | 7.70 | 7.77 | 336,019,680 |
| 12 Aug 25 |
7.78000 +0.08 |
7.81 | 7.67 | 7.69 | 318,398,080 |
| 11 Aug 25 |
7.70000 -0.09 |
7.80 | 7.68 | 7.78 | 336,839,232 |
| 08 Aug 25 |
7.79000 -0.05 |
7.90 | 7.77 | 7.84 | 273,925,760 |
| 07 Aug 25 |
7.84000 +0.08 |
7.87 | 7.70 | 7.75 | 378,982,112 |
| 06 Aug 25 |
7.76000 +0.00 |
7.80 | 7.71 | 7.75 | 296,778,208 |
| 05 Aug 25 |
7.76000 +0.08 |
7.76 | 7.63 | 7.68 | 340,318,208 |
| 04 Aug 25 |
7.68000 +0.06 |
7.78 | 7.62 | 7.63 | 448,275,072 |
| 01 Aug 25 |
7.62000 +0.06 |
7.67 | 7.48 | 7.56 | 514,589,952 |
| 31 Jul 25 |
7.56000 +0.07 |
7.59 | 7.42 | 7.49 | 480,969,632 |
| 30 Jul 25 |
7.49000 +0.06 |
7.55 | 7.40 | 7.43 | 390,727,104 |
| 29 Jul 25 |
7.43000 -0.06 |
7.52 | 7.43 | 7.49 | 292,271,936 |
| 28 Jul 25 |
7.49000 +0.00 |
7.54 | 7.46 | 7.49 | 273,422,688 |
| 25 Jul 25 |
7.49000 -0.06 |
7.58 | 7.48 | 7.53 | 330,891,744 |
| 24 Jul 25 |
7.55000 -0.10 |
7.67 | 7.53 | 7.65 | 462,394,816 |
| 23 Jul 25 |
7.65000 +0.05 |
7.73 | 7.56 | 7.59 | 489,105,632 |
| 22 Jul 25 |
7.60000 -0.10 |
7.68 | 7.56 | 7.67 | 477,834,528 |
| 21 Jul 25 |
7.70000 -0.07 |
7.77 | 7.67 | 7.76 | 313,546,592 |
| 18 Jul 25 |
7.77000 +0.02 |
7.82 | 7.70 | 7.74 | 272,784,992 |
| 17 Jul 25 |
7.75000 -0.05 |
7.81 | 7.72 | 7.79 | 279,321,664 |
| 16 Jul 25 |
7.80000 +0.00 |
7.80 | 7.70 | 7.77 | 352,498,784 |
| 15 Jul 25 |
7.80000 -0.04 |
7.88 | 7.76 | 7.86 | 318,688,096 |
| 14 Jul 25 |
7.84000 -0.17 |
7.98 | 7.84 | 7.90 | 470,693,504 |
| 11 Jul 25 |
8.01000 -0.07 |
8.36 | 8.01 | 8.12 | 888,595,584 |
| 10 Jul 25 |
8.08000 +0.23 |
8.13 | 7.87 | 7.87 | 587,046,656 |
| 09 Jul 25 |
7.85000 +0.09 |
7.93 | 7.75 | 7.76 | 289,827,552 |
| 08 Jul 25 |
7.76000 +0.03 |
7.78 | 7.70 | 7.73 | 198,342,016 |
| 07 Jul 25 |
7.73000 -0.02 |
7.77 | 7.70 | 7.74 | 194,883,424 |
| 04 Jul 25 |
7.75000 +0.11 |
7.78 | 7.63 | 7.64 | 289,057,152 |
| 03 Jul 25 |
7.64000 -0.04 |
7.72 | 7.60 | 7.68 | 225,654,128 |
| 02 Jul 25 |
7.68000 +0.02 |
7.71 | 7.65 | 7.68 | 206,829,088 |
| 01 Jul 25 |
7.66000 +0.07 |
7.74 | 7.58 | 7.59 | 268,331,920 |
| 30 Jun 25 |
7.59000 +0.09 |
7.61 | 7.42 | 7.48 | 306,147,232 |
| 27 Jun 25 |
7.50000 -0.22 |
7.76 | 7.48 | 7.72 | 482,051,136 |
| 26 Jun 25 |
7.72000 +0.05 |
7.75 | 7.62 | 7.66 | 293,189,024 |
| 25 Jun 25 |
7.67000 +0.04 |
7.71 | 7.52 | 7.61 | 349,545,152 |
| 24 Jun 25 |
7.63000 +0.11 |
7.64 | 7.50 | 7.51 | 356,019,904 |
| 23 Jun 25 |
7.52000 +0.15 |
7.56 | 7.33 | 7.36 | 389,737,824 |
| 20 Jun 25 |
7.37000 +0.07 |
7.38 | 7.28 | 7.29 | 310,692,768 |
| 19 Jun 25 |
7.30000 +0.05 |
7.30 | 7.20 | 7.24 | 284,177,952 |
| 18 Jun 25 |
7.25000 +0.08 |
7.25 | 7.16 | 7.17 | 332,132,256 |
| 17 Jun 25 |
7.17000 +0.03 |
7.17 | 7.12 | 7.13 | 227,938,272 |
| 16 Jun 25 |
7.14000 +0.05 |
7.14 | 7.02 | 7.08 | 278,603,968 |
| 13 Jun 25 |
7.09000 -0.02 |
7.13 | 7.08 | 7.11 | 280,894,816 |
| 12 Jun 25 |
7.11000 -0.01 |
7.13 | 7.09 | 7.12 | 231,833,632 |
| 11 Jun 25 |
7.12000 +0.02 |
7.15 | 7.09 | 7.10 | 224,773,376 |
| 10 Jun 25 |
7.10000 +0.02 |
7.19 | 7.07 | 7.08 | 416,132,192 |
| 09 Jun 25 |
7.08000 -0.02 |
7.11 | 7.04 | 7.10 | 291,368,448 |
| 06 Jun 25 |
7.10000 +0.01 |
7.12 | 7.07 | 7.10 | 187,029,968 |
| 05 Jun 25 |
7.09000 +0.01 |
7.12 | 7.07 | 7.08 | 225,574,224 |
| 04 Jun 25 |
7.08000 -0.03 |
7.12 | 7.06 | 7.11 | 211,897,552 |
| 03 Jun 25 |
7.11000 +0.04 |
7.13 | 7.04 | 7.05 | 272,811,808 |
| 30 May 25 |
7.07000 +0.03 |
7.12 | 7.02 | 7.05 | 346,759,936 |
| 29 May 25 |
7.04000 -0.01 |
7.07 | 7.02 | 7.05 | 193,469,856 |
| 28 May 25 |
7.05000 -0.01 |
7.08 | 7.02 | 7.06 | 171,017,552 |
| 27 May 25 |
7.06000 +0.01 |
7.09 | 7.04 | 7.05 | 182,520,240 |
| 26 May 25 |
7.05000 -0.03 |
7.10 | 7.03 | 7.08 | 287,644,992 |
| 23 May 25 |
7.08000 -0.04 |
7.15 | 7.07 | 7.12 | 316,918,816 |
| 22 May 25 |
7.12000 -0.02 |
7.16 | 7.10 | 7.15 | 294,075,904 |
| 21 May 25 |
7.14000 +0.01 |
7.19 | 7.11 | 7.13 | 254,071,280 |
| 20 May 25 |
7.13000 +0.01 |
7.16 | 7.10 | 7.14 | 197,691,248 |
| 19 May 25 |
7.12000 -0.04 |
7.20 | 7.11 | 7.16 | 256,669,056 |
| 16 May 25 |
7.16000 -0.11 |
7.30 | 7.12 | 7.26 | 393,514,144 |
| 15 May 25 |
7.27000 +0.04 |
7.29 | 7.22 | 7.23 | 270,262,048 |
| 14 May 25 |
7.23000 +0.00 |
7.28 | 7.20 | 7.23 | 286,869,696 |
| 13 May 25 |
7.23000 +0.07 |
7.25 | 7.12 | 7.16 | 276,745,952 |
| 12 May 25 |
7.16000 -0.01 |
7.18 | 7.11 | 7.15 | 270,276,992 |
| 09 May 25 |
7.17000 +0.06 |
7.23 | 7.10 | 7.10 | 312,196,544 |
| 08 May 25 |
7.11000 +0.00 |
7.17 | 7.08 | 7.09 | 283,712,064 |
| 07 May 25 |
7.11000 +0.13 |
7.11 | 6.97 | 7.01 | 433,645,632 |
| 06 May 25 |
6.98000 -0.03 |
7.03 | 6.93 | 7.01 | 366,374,048 |
| 30 Apr 25 |
7.01000 -0.26 |
7.23 | 6.97 | 7.22 | 644,997,120 |
| 29 Apr 25 |
7.27000 -0.02 |
7.33 | 7.24 | 7.30 | 217,973,792 |
| 28 Apr 25 |
7.29000 +0.08 |
7.34 | 7.22 | 7.22 | 285,376,576 |
| 25 Apr 25 |
7.21000 -0.03 |
7.31 | 7.17 | 7.25 | 232,601,984 |
| 24 Apr 25 |
7.24000 +0.13 |
7.29 | 7.09 | 7.09 | 357,610,880 |
| 23 Apr 25 |
7.11000 -0.04 |
7.17 | 7.07 | 7.14 | 256,977,280 |
| 22 Apr 25 |
7.15000 +0.10 |
7.16 | 7.04 | 7.05 | 299,787,104 |
| 21 Apr 25 |
7.05000 -0.09 |
7.25 | 7.05 | 7.13 | 374,298,368 |
| 18 Apr 25 |
7.14000 +0.09 |
7.17 | 7.03 | 7.04 | 388,434,528 |
| 17 Apr 25 |
7.05000 -0.01 |
7.08 | 6.96 | 7.05 | 263,918,832 |
| 16 Apr 25 |
7.06000 +0.10 |
7.06 | 6.93 | 6.96 | 413,240,224 |
| 15 Apr 25 |
6.96000 +0.09 |
6.97 | 6.86 | 6.87 | 384,179,008 |
| 14 Apr 25 |
6.87000 +0.07 |
6.90 | 6.77 | 6.78 | 439,404,224 |
| 11 Apr 25 |
6.80000 +0.05 |
6.80 | 6.72 | 6.76 | 347,554,464 |
| 10 Apr 25 |
6.75000 -0.05 |
6.80 | 6.73 | 6.80 | 401,337,504 |
| 09 Apr 25 |
6.80000 -0.02 |
6.89 | 6.74 | 6.79 | 566,168,768 |
| 08 Apr 25 |
6.82000 +0.06 |
6.84 | 6.68 | 6.70 | 671,267,840 |
| 07 Apr 25 |
6.76000 -0.13 |
6.82 | 6.60 | 6.80 | 849,156,736 |
| 03 Apr 25 |
6.89000 +0.04 |
6.90 | 6.82 | 6.82 | 306,166,880 |
| 02 Apr 25 |
6.85000 +0.05 |
6.86 | 6.78 | 6.79 | 309,974,432 |
| 01 Apr 25 |
6.80000 -0.09 |
6.90 | 6.78 | 6.87 | 428,429,120 |
| 31 Mar 25 |
6.89000 +0.01 |
6.94 | 6.80 | 6.88 | 407,133,792 |
| 28 Mar 25 |
6.88000 +0.01 |
6.88 | 6.83 | 6.86 | 212,838,144 |
| 27 Mar 25 |
6.87000 +0.04 |
6.89 | 6.82 | 6.82 | 258,027,808 |
| 26 Mar 25 |
6.83000 -0.02 |
6.88 | 6.81 | 6.86 | 233,780,096 |
| 25 Mar 25 |
6.85000 +0.03 |
6.87 | 6.81 | 6.83 | 231,805,664 |
| 24 Mar 25 |
6.82000 +0.06 |
6.85 | 6.76 | 6.76 | 306,040,160 |
| 21 Mar 25 |
6.76000 -0.08 |
6.85 | 6.75 | 6.82 | 308,799,136 |
| 20 Mar 25 |
6.84000 -0.03 |
6.92 | 6.81 | 6.87 | 300,845,248 |
| 19 Mar 25 |
6.87000 +0.07 |
6.88 | 6.80 | 6.81 | 303,269,408 |
| 18 Mar 25 |
6.80000 -0.01 |
6.84 | 6.77 | 6.83 | 236,952,816 |
| 17 Mar 25 |
6.81000 +0.06 |
6.83 | 6.74 | 6.75 | 358,619,840 |
| 14 Mar 25 |
6.75000 +0.02 |
6.81 | 6.72 | 6.72 | 489,072,128 |
| 13 Mar 25 |
6.73000 +0.01 |
6.77 | 6.70 | 6.72 | 257,295,024 |
| 12 Mar 25 |
6.72000 -0.06 |
6.77 | 6.70 | 6.76 | 317,770,208 |
| 11 Mar 25 |
6.78000 +0.04 |
6.78 | 6.72 | 6.72 | 268,000,240 |
| 10 Mar 25 |
6.74000 -0.06 |
6.80 | 6.72 | 6.79 | 324,211,648 |
| 07 Mar 25 |
6.80000 -0.03 |
6.85 | 6.79 | 6.83 | 322,375,584 |
| 06 Mar 25 |
6.83000 -0.04 |
6.86 | 6.79 | 6.85 | 365,671,200 |
| 05 Mar 25 |
6.87000 +0.09 |
6.90 | 6.73 | 6.77 | 459,912,352 |
| 04 Mar 25 |
6.78000 -0.07 |
6.84 | 6.78 | 6.82 | 343,656,160 |
| 03 Mar 25 |
6.85000 -0.02 |
6.89 | 6.78 | 6.87 | 396,401,920 |
| 28 Feb 25 |
6.87000 -0.06 |
6.98 | 6.87 | 6.90 | 431,589,632 |
| 27 Feb 25 |
6.93000 +0.05 |
6.95 | 6.76 | 6.86 | 439,190,240 |
| 26 Feb 25 |
6.88000 +0.02 |
6.94 | 6.84 | 6.86 | 329,370,016 |
| 25 Feb 25 |
6.86000 -0.03 |
6.93 | 6.83 | 6.89 | 313,984,480 |
| 24 Feb 25 |
6.89000 -0.04 |
6.94 | 6.82 | 6.90 | 437,330,976 |
| 21 Feb 25 |
6.93000 -0.15 |
7.07 | 6.91 | 7.06 | 577,209,792 |
| 20 Feb 25 |
7.08000 +0.03 |
7.09 | 7.00 | 7.04 | 251,326,656 |
| 19 Feb 25 |
7.05000 -0.04 |
7.12 | 7.03 | 7.08 | 322,072,352 |
| 18 Feb 25 |
7.09000 +0.13 |
7.14 | 6.94 | 6.95 | 397,512,128 |
| 17 Feb 25 |
6.96000 -0.03 |
7.00 | 6.91 | 6.98 | 271,346,016 |
| 14 Feb 25 |
6.99000 +0.03 |
7.00 | 6.90 | 6.96 | 253,157,792 |
| 13 Feb 25 |
6.96000 +0.06 |
6.99 | 6.87 | 6.89 | 294,524,416 |
| 12 Feb 25 |
6.90000 +0.08 |
6.92 | 6.73 | 6.81 | 325,781,152 |
| 11 Feb 25 |
6.82000 +0.15 |
6.82 | 6.68 | 6.68 | 394,195,424 |
| 10 Feb 25 |
6.67000 -0.02 |
6.74 | 6.64 | 6.66 | 311,926,848 |
| 07 Feb 25 |
6.69000 +0.00 |
6.69 | 6.61 | 6.67 | 367,643,904 |
| 06 Feb 25 |
6.69000 +0.00 |
6.76 | 6.65 | 6.70 | 264,423,728 |
| 05 Feb 25 |
6.69000 -0.13 |
6.84 | 6.68 | 6.82 | 330,540,608 |
| 27 Jan 25 |
6.82000 +0.15 |
6.85 | 6.68 | 6.68 | 371,866,208 |
| 24 Jan 25 |
6.67000 +0.01 |
6.72 | 6.57 | 6.67 | 328,205,216 |
| 23 Jan 25 |
6.66000 +0.22 |
6.69 | 6.48 | 6.48 | 544,681,984 |
| 22 Jan 25 |
6.44000 -0.11 |
6.56 | 6.40 | 6.54 | 411,169,376 |
| 21 Jan 25 |
6.55000 -0.02 |
6.61 | 6.52 | 6.58 | 215,743,536 |
| 20 Jan 25 |
6.57000 -0.04 |
6.63 | 6.56 | 6.62 | 227,362,256 |
| 17 Jan 25 |
6.61000 -0.07 |
6.70 | 6.60 | 6.67 | 278,134,624 |
| 16 Jan 25 |
6.68000 +0.05 |
6.69 | 6.57 | 6.64 | 267,468,144 |
| 15 Jan 25 |
6.63000 +0.02 |
6.73 | 6.58 | 6.60 | 307,598,272 |
| 14 Jan 25 |
6.61000 +0.01 |
6.65 | 6.56 | 6.59 | 341,885,248 |
| 13 Jan 25 |
6.60000 -0.07 |
6.67 | 6.49 | 6.66 | 330,603,296 |
| 10 Jan 25 |
6.67000 -0.04 |
6.74 | 6.60 | 6.72 | 262,025,792 |
| 09 Jan 25 |
6.71000 -0.05 |
6.77 | 6.66 | 6.76 | 236,723,424 |
| 08 Jan 25 |
6.76000 +0.07 |
6.84 | 6.67 | 6.69 | 399,684,288 |
| 07 Jan 25 |
6.69000 -0.06 |
6.71 | 6.56 | 6.61 | 382,021,792 |
| 06 Jan 25 |
6.75000 +0.04 |
6.78 | 6.59 | 6.71 | 474,224,640 |
| 03 Jan 25 |
6.71000 -0.09 |
6.83 | 6.62 | 6.81 | 521,073,984 |
| 02 Jan 25 |
6.80000 -0.12 |
6.98 | 6.76 | 6.91 | 531,482,464 |
| 31 Dec 24 |
6.92000 -0.03 |
7.03 | 6.90 | 6.94 | 520,980,160 |
| 30 Dec 24 |
6.95000 +0.03 |
7.00 | 6.87 | 6.88 | 482,330,304 |
| 27 Dec 24 |
6.92000 -0.01 |
6.94 | 6.76 | 6.89 | 510,704,064 |
| 26 Dec 24 |
6.93000 -0.01 |
6.94 | 6.79 | 6.94 | 487,252,256 |
| 25 Dec 24 |
6.94000 +0.16 |
7.04 | 6.76 | 6.77 | 636,090,112 |
| 24 Dec 24 |
6.78000 +0.08 |
6.79 | 6.65 | 6.71 | 464,147,360 |
| 23 Dec 24 |
6.70000 +0.17 |
6.76 | 6.53 | 6.53 | 487,110,016 |
| 20 Dec 24 |
6.53000 +0.04 |
6.61 | 6.50 | 6.50 | 376,548,832 |
| 19 Dec 24 |
6.49000 -0.10 |
6.61 | 6.48 | 6.57 | 361,528,512 |
| 18 Dec 24 |
6.59000 +0.08 |
6.65 | 6.53 | 6.54 | 348,942,464 |
| 17 Dec 24 |
6.51000 -0.02 |
6.59 | 6.51 | 6.52 | 313,847,712 |
| 16 Dec 24 |
6.53000 +0.14 |
6.58 | 6.38 | 6.39 | 471,572,608 |
| 13 Dec 24 |
6.39000 -0.03 |
6.45 | 6.36 | 6.40 | 389,098,432 |
| 12 Dec 24 |
6.42000 +0.11 |
6.42 | 6.31 | 6.32 | 290,184,480 |
| 11 Dec 24 |
6.31000 -0.11 |
6.45 | 6.30 | 6.40 | 387,000,320 |
| 10 Dec 24 |
6.42000 +0.10 |
6.45 | 6.33 | 6.35 | 437,294,592 |
| 09 Dec 24 |
6.32000 +0.00 |
6.37 | 6.28 | 6.30 | 312,743,296 |
| 06 Dec 24 |
6.32000 +0.06 |
6.34 | 6.25 | 6.26 | 311,963,040 |
| 05 Dec 24 |
6.26000 +0.00 |
6.33 | 6.23 | 6.25 | 264,528,320 |
| 04 Dec 24 |
6.26000 +0.05 |
6.28 | 6.17 | 6.21 | 357,231,520 |
| 03 Dec 24 |
6.21000 +0.08 |
6.21 | 6.12 | 6.13 | 338,517,216 |
| 02 Dec 24 |
6.13000 -0.02 |
6.16 | 6.10 | 6.16 | 241,747,984 |
| 29 Nov 24 |
6.15000 -0.04 |
6.23 | 6.14 | 6.19 | 290,646,528 |
| 28 Nov 24 |
6.19000 -0.01 |
6.22 | 6.15 | 6.19 | 201,840,016 |
| 27 Nov 24 |
6.20000 +0.04 |
6.22 | 6.14 | 6.15 | 288,317,376 |
| 26 Nov 24 |
6.16000 +0.09 |
6.18 | 6.05 | 6.07 | 330,004,160 |
| 25 Nov 24 |
6.07000 +0.02 |
6.13 | 6.05 | 6.06 | 290,372,192 |
| 22 Nov 24 |
6.05000 -0.08 |
6.15 | 6.05 | 6.14 | 297,820,288 |
| 21 Nov 24 |
6.13000 -0.01 |
6.15 | 6.11 | 6.13 | 180,910,704 |
| 20 Nov 24 |
6.14000 -0.01 |
6.18 | 6.12 | 6.13 | 268,242,064 |
| 19 Nov 24 |
6.15000 -0.04 |
6.22 | 6.07 | 6.18 | 429,498,720 |
| 18 Nov 24 |
6.19000 +0.14 |
6.24 | 6.07 | 6.08 | 693,242,496 |
| 15 Nov 24 |
6.05000 -0.02 |
6.11 | 6.03 | 6.06 | 384,523,264 |
| 14 Nov 24 |
6.07000 +0.03 |
6.10 | 6.01 | 6.03 | 373,526,496 |
| 13 Nov 24 |
6.04000 +0.04 |
6.07 | 5.98 | 6.00 | 343,885,792 |
| 12 Nov 24 |
6.00000 -0.04 |
6.07 | 6.00 | 6.04 | 329,274,144 |
| 11 Nov 24 |
6.04000 -0.07 |
6.09 | 6.02 | 6.08 | 398,730,176 |
| 08 Nov 24 |
6.11000 -0.04 |
6.17 | 6.10 | 6.15 | 330,042,432 |
| 07 Nov 24 |
6.15000 +0.06 |
6.15 | 6.06 | 6.08 | 379,448,768 |
| 06 Nov 24 |
6.09000 -0.06 |
6.15 | 6.07 | 6.13 | 345,023,104 |
| 05 Nov 24 |
6.15000 +0.02 |
6.15 | 6.09 | 6.10 | 312,510,784 |
| 04 Nov 24 |
6.13000 -0.02 |
6.15 | 6.05 | 6.15 | 318,060,448 |
| 01 Nov 24 |
6.15000 +0.11 |
6.15 | 6.03 | 6.04 | 451,237,920 |
| 31 Oct 24 |
6.04000 +0.03 |
6.10 | 6.01 | 6.04 | 305,288,000 |
| 30 Oct 24 |
6.01000 -0.05 |
6.08 | 6.00 | 6.05 | 305,412,000 |
| 29 Oct 24 |
6.06000 -0.01 |
6.11 | 6.05 | 6.07 | 293,860,704 |
| 28 Oct 24 |
6.07000 -0.05 |
6.11 | 6.03 | 6.11 | 329,536,384 |
| 25 Oct 24 |
6.12000 -0.04 |
6.17 | 6.10 | 6.15 | 284,528,992 |
| 24 Oct 24 |
6.16000 +0.02 |
6.20 | 6.12 | 6.13 | 288,789,472 |
| 23 Oct 24 |
6.14000 +0.00 |
6.16 | 6.11 | 6.14 | 306,854,464 |
| 22 Oct 24 |
6.14000 -0.02 |
6.21 | 6.11 | 6.17 | 431,271,488 |
| 21 Oct 24 |
6.16000 -0.16 |
6.29 | 6.14 | 6.29 | 568,464,896 |
| 18 Oct 24 |
6.32000 +0.03 |
6.36 | 6.21 | 6.29 | 514,452,192 |
| 17 Oct 24 |
6.29000 -0.07 |
6.40 | 6.29 | 6.35 | 328,081,312 |
| 16 Oct 24 |
6.36000 +0.10 |
6.40 | 6.22 | 6.23 | 414,614,592 |
| 15 Oct 24 |
6.26000 -0.21 |
6.45 | 6.26 | 6.43 | 492,769,152 |
| 14 Oct 24 |
6.47000 +0.20 |
6.50 | 6.32 | 6.32 | 789,921,088 |
| 11 Oct 24 |
6.27000 +0.00 |
6.39 | 6.20 | 6.25 | 529,952,832 |
| 10 Oct 24 |
6.27000 +0.23 |
6.40 | 6.04 | 6.05 | 1,091,528,192 |
| 09 Oct 24 |
6.04000 -0.08 |
6.17 | 5.98 | 6.06 | 1,009,071,808 |
| 08 Oct 24 |
6.12000 -0.06 |
6.66 | 6.04 | 6.50 | 1,688,226,176 |
| 30 Sep 24 |
6.18000 +0.17 |
6.31 | 5.83 | 6.01 | 1,616,174,208 |
| 27 Sep 24 |
6.01000 -0.19 |
6.34 | 5.92 | 6.25 | 687,209,280 |
| 26 Sep 24 |
6.20000 +0.16 |
6.21 | 6.00 | 6.04 | 521,674,368 |
| 25 Sep 24 |
6.04000 +0.04 |
6.22 | 5.97 | 6.09 | 629,820,800 |
| 24 Sep 24 |
6.00000 +0.28 |
6.00 | 5.73 | 5.75 | 605,204,928 |
| 23 Sep 24 |
5.72000 +0.05 |
5.74 | 5.62 | 5.66 | 227,037,680 |
| 20 Sep 24 |
5.67000 +0.02 |
5.69 | 5.62 | 5.66 | 282,832,320 |
| 19 Sep 24 |
5.65000 -0.03 |
5.71 | 5.58 | 5.69 | 280,996,800 |
| 18 Sep 24 |
5.68000 +0.12 |
5.68 | 5.57 | 5.57 | 246,839,408 |
| 13 Sep 24 |
5.56000 +0.02 |
5.58 | 5.52 | 5.54 | 234,048,704 |
| 12 Sep 24 |
5.54000 +0.00 |
5.56 | 5.45 | 5.51 | 286,853,568 |
| 11 Sep 24 |
5.54000 -0.13 |
5.67 | 5.50 | 5.66 | 359,763,392 |
| 10 Sep 24 |
5.67000 +0.06 |
5.72 | 5.60 | 5.61 | 368,343,232 |
| 09 Sep 24 |
5.61000 -0.03 |
5.65 | 5.51 | 5.63 | 282,126,720 |
| 06 Sep 24 |
5.64000 +0.01 |
5.73 | 5.62 | 5.63 | 290,696,800 |
| 05 Sep 24 |
5.63000 -0.08 |
5.73 | 5.60 | 5.70 | 383,530,784 |
| 04 Sep 24 |
5.71000 -0.05 |
5.78 | 5.66 | 5.72 | 392,331,424 |
| 03 Sep 24 |
5.76000 -0.18 |
5.95 | 5.68 | 5.93 | 648,640,128 |
| 02 Sep 24 |
5.94000 -0.04 |
6.00 | 5.88 | 5.90 | 568,240,192 |
| 30 Aug 24 |
5.98000 -0.24 |
6.24 | 5.96 | 6.18 | 880,782,336 |
| 29 Aug 24 |
6.22000 -0.27 |
6.49 | 6.20 | 6.48 | 557,314,752 |
| 28 Aug 24 |
6.49000 -0.04 |
6.57 | 6.44 | 6.53 | 314,722,528 |
| 27 Aug 24 |
6.53000 +0.10 |
6.55 | 6.41 | 6.42 | 323,249,632 |
| 26 Aug 24 |
6.43000 -0.03 |
6.47 | 6.35 | 6.44 | 267,311,088 |
| 23 Aug 24 |
6.46000 +0.04 |
6.48 | 6.35 | 6.42 | 265,657,424 |
| 22 Aug 24 |
6.42000 +0.12 |
6.44 | 6.29 | 6.29 | 350,230,144 |
| 21 Aug 24 |
6.30000 -0.09 |
6.36 | 6.25 | 6.35 | 331,588,320 |
| 20 Aug 24 |
6.39000 +0.12 |
6.40 | 6.25 | 6.26 | 399,597,408 |
| 19 Aug 24 |
6.27000 +0.13 |
6.29 | 6.10 | 6.14 | 338,863,520 |
| 16 Aug 24 |
6.14000 +0.09 |
6.15 | 6.03 | 6.05 | 270,194,048 |
| 15 Aug 24 |
6.05000 +0.03 |
6.06 | 6.00 | 6.02 | 206,740,080 |
| 14 Aug 24 |
6.02000 +0.02 |
6.04 | 5.97 | 5.98 | 188,044,816 |
| 13 Aug 24 |
6.00000 +0.01 |
6.08 | 5.93 | 5.99 | 240,418,688 |
| 12 Aug 24 |
5.99000 +0.07 |
6.02 | 5.91 | 5.92 | 225,847,840 |
| 09 Aug 24 |
5.92000 +0.05 |
5.93 | 5.84 | 5.87 | 185,078,800 |
| 08 Aug 24 |
5.87000 +0.05 |
5.88 | 5.81 | 5.83 | 187,175,936 |
| 07 Aug 24 |
5.82000 +0.02 |
5.88 | 5.80 | 5.82 | 227,015,216 |
| 06 Aug 24 |
5.80000 -0.07 |
5.89 | 5.78 | 5.88 | 275,470,048 |
| 05 Aug 24 |
5.87000 -0.01 |
5.95 | 5.83 | 5.88 | 319,544,640 |
| 02 Aug 24 |
5.88000 +0.00 |
5.92 | 5.83 | 5.85 | 281,415,840 |
| 01 Aug 24 |
5.88000 +0.03 |
5.91 | 5.73 | 5.83 | 373,139,392 |
| 31 Jul 24 |
5.85000 -0.14 |
6.01 | 5.83 | 5.98 | 461,472,960 |
| 30 Jul 24 |
5.99000 +0.01 |
6.03 | 5.91 | 5.97 | 249,533,504 |
| 29 Jul 24 |
5.98000 +0.05 |
5.98 | 5.84 | 5.92 | 261,893,120 |
| 26 Jul 24 |
5.93000 -0.13 |
6.07 | 5.86 | 6.05 | 415,945,632 |
| 25 Jul 24 |
6.06000 +0.00 |
6.12 | 5.97 | 6.05 | 411,478,656 |
| 24 Jul 24 |
6.06000 +0.05 |
6.11 | 5.99 | 6.00 | 318,449,792 |
| 23 Jul 24 |
6.01000 +0.17 |
6.06 | 5.81 | 5.82 | 508,143,808 |
| 22 Jul 24 |
5.84000 -0.07 |
5.89 | 5.76 | 5.88 | 323,060,672 |
| 19 Jul 24 |
5.91000 +0.00 |
5.92 | 5.82 | 5.90 | 360,143,968 |
| 18 Jul 24 |
5.91000 +0.00 |
5.92 | 5.86 | 5.90 | 255,386,416 |
| 17 Jul 24 |
5.91000 +0.02 |
5.94 | 5.84 | 5.88 | 321,899,200 |
| 16 Jul 24 |
5.89000 -0.31 |
5.97 | 5.83 | 5.92 | 503,559,136 |
| 15 Jul 24 |
6.20000 +0.12 |
6.24 | 6.06 | 6.09 | 428,958,272 |
| 12 Jul 24 |
6.08000 +0.15 |
6.10 | 5.91 | 5.92 | 400,967,296 |
| 11 Jul 24 |
5.93000 -0.07 |
6.00 | 5.86 | 6.00 | 376,798,464 |
| 10 Jul 24 |
6.00000 +0.06 |
6.01 | 5.94 | 5.94 | 287,630,144 |
| 09 Jul 24 |
5.94000 +0.05 |
5.94 | 5.85 | 5.89 | 295,534,304 |
| 08 Jul 24 |
5.89000 +0.06 |
5.94 | 5.81 | 5.82 | 288,364,896 |
| 05 Jul 24 |
5.83000 -0.13 |
6.00 | 5.81 | 5.96 | 399,311,968 |
| 04 Jul 24 |
5.96000 +0.07 |
5.98 | 5.88 | 5.89 | 261,898,016 |
| 03 Jul 24 |
5.89000 -0.08 |
5.98 | 5.85 | 5.96 | 274,371,872 |
| 02 Jul 24 |
5.97000 +0.15 |
5.98 | 5.81 | 5.82 | 377,040,544 |
| 01 Jul 24 |
5.82000 +0.12 |
5.85 | 5.68 | 5.69 | 320,284,640 |
| 28 Jun 24 |
5.70000 +0.00 |
5.72 | 5.65 | 5.69 | 268,553,344 |
| 27 Jun 24 |
5.70000 +0.07 |
5.71 | 5.60 | 5.62 | 315,653,568 |
| 26 Jun 24 |
5.63000 +0.03 |
5.66 | 5.59 | 5.60 | 252,470,528 |
| 25 Jun 24 |
5.60000 +0.03 |
5.61 | 5.55 | 5.56 | 292,474,144 |
| 24 Jun 24 |
5.57000 +0.06 |
5.58 | 5.50 | 5.51 | 331,721,152 |
| 21 Jun 24 |
5.51000 -0.01 |
5.53 | 5.48 | 5.51 | 224,827,376 |
| 20 Jun 24 |
5.52000 +0.02 |
5.52 | 5.48 | 5.50 | 213,376,656 |
| 19 Jun 24 |
5.50000 +0.05 |
5.50 | 5.44 | 5.44 | 247,937,008 |
| 18 Jun 24 |
5.45000 +0.02 |
5.46 | 5.39 | 5.42 | 201,065,024 |
| 17 Jun 24 |
5.43000 -0.07 |
5.50 | 5.40 | 5.49 | 273,785,824 |
| 14 Jun 24 |
5.50000 +0.07 |
5.52 | 5.42 | 5.43 | 369,814,112 |
| 13 Jun 24 |
5.43000 +0.03 |
5.44 | 5.39 | 5.40 | 180,474,448 |
| 12 Jun 24 |
5.40000 -0.04 |
5.45 | 5.36 | 5.44 | 323,476,192 |
| 11 Jun 24 |
5.44000 -0.08 |
5.54 | 5.44 | 5.52 | 333,761,440 |
| 07 Jun 24 |
5.52000 +0.06 |
5.52 | 5.45 | 5.46 | 297,294,336 |
| 06 Jun 24 |
5.46000 +0.00 |
5.49 | 5.45 | 5.46 | 237,521,440 |
| 05 Jun 24 |
5.46000 -0.01 |
5.48 | 5.45 | 5.47 | 188,997,552 |
| 04 Jun 24 |
5.47000 +0.03 |
5.47 | 5.44 | 5.44 | 175,628,800 |
| 03 Jun 24 |
5.44000 +0.01 |
5.45 | 5.41 | 5.43 | 215,772,720 |
| 31 May 24 |
5.43000 -0.01 |
5.47 | 5.43 | 5.45 | 203,742,320 |
| 30 May 24 |
5.44000 -0.03 |
5.48 | 5.42 | 5.47 | 223,985,072 |
| 29 May 24 |
5.47000 -0.02 |
5.51 | 5.45 | 5.49 | 227,719,952 |
| 28 May 24 |
5.49000 +0.01 |
5.51 | 5.46 | 5.48 | 195,724,016 |
| 27 May 24 |
5.48000 +0.04 |
5.49 | 5.44 | 5.45 | 215,568,192 |
| 24 May 24 |
5.44000 -0.05 |
5.51 | 5.44 | 5.49 | 226,186,080 |
| 23 May 24 |
5.49000 -0.02 |
5.53 | 5.47 | 5.52 | 224,162,544 |
| 22 May 24 |
5.51000 +0.01 |
5.54 | 5.49 | 5.50 | 245,844,080 |
| 21 May 24 |
5.50000 +0.04 |
5.51 | 5.44 | 5.46 | 273,676,032 |
| 20 May 24 |
5.46000 -0.01 |
5.53 | 5.44 | 5.47 | 331,820,256 |
| 17 May 24 |
5.47000 +0.06 |
5.47 | 5.39 | 5.41 | 383,001,632 |
| 16 May 24 |
5.41000 +0.03 |
5.42 | 5.36 | 5.37 | 297,188,864 |
| 15 May 24 |
5.38000 +0.01 |
5.39 | 5.36 | 5.37 | 142,708,144 |
| 14 May 24 |
5.37000 -0.04 |
5.41 | 5.36 | 5.41 | 257,866,688 |
| 13 May 24 |
5.41000 +0.01 |
5.43 | 5.36 | 5.40 | 239,093,952 |
| 10 May 24 |
5.40000 +0.02 |
5.42 | 5.38 | 5.39 | 264,686,112 |
| 09 May 24 |
5.38000 -0.03 |
5.41 | 5.37 | 5.40 | 240,195,600 |
| 08 May 24 |
5.41000 +0.01 |
5.45 | 5.38 | 5.40 | 296,767,232 |
| 07 May 24 |
5.40000 +0.03 |
5.41 | 5.35 | 5.37 | 278,163,136 |
| 06 May 24 |
5.37000 -0.06 |
5.47 | 5.36 | 5.45 | 405,871,392 |
| 30 Apr 24 |
5.43000 +0.05 |
5.45 | 5.36 | 5.37 | 260,174,384 |
| 29 Apr 24 |
5.38000 -0.02 |
5.44 | 5.34 | 5.39 | 349,015,072 |
| 26 Apr 24 |
5.40000 -0.09 |
5.54 | 5.39 | 5.49 | 471,033,120 |
| 25 Apr 24 |
5.49000 +0.02 |
5.50 | 5.45 | 5.48 | 165,074,560 |
| 24 Apr 24 |
5.47000 -0.03 |
5.52 | 5.46 | 5.50 | 236,025,968 |
| 23 Apr 24 |
5.50000 +0.02 |
5.58 | 5.46 | 5.49 | 330,912,960 |
| 22 Apr 24 |
5.48000 -0.07 |
5.64 | 5.47 | 5.57 | 327,521,248 |
| 19 Apr 24 |
5.55000 +0.03 |
5.59 | 5.50 | 5.50 | 255,940,592 |
| 18 Apr 24 |
5.52000 +0.02 |
5.63 | 5.48 | 5.49 | 387,972,768 |
| 17 Apr 24 |
5.50000 +0.03 |
5.52 | 5.39 | 5.45 | 332,204,160 |
| 16 Apr 24 |
5.47000 +0.05 |
5.50 | 5.38 | 5.42 | 400,069,248 |
| 15 Apr 24 |
5.42000 +0.10 |
5.43 | 5.33 | 5.33 | 401,243,936 |
| 12 Apr 24 |
5.32000 +0.00 |
5.35 | 5.29 | 5.32 | 248,394,368 |
| 11 Apr 24 |
5.32000 -0.02 |
5.34 | 5.27 | 5.32 | 200,263,760 |
| 10 Apr 24 |
5.34000 +0.01 |
5.39 | 5.32 | 5.34 | 244,947,248 |
| 09 Apr 24 |
5.33000 -0.07 |
5.44 | 5.32 | 5.40 | 313,915,008 |
| 08 Apr 24 |
5.40000 +0.07 |
5.41 | 5.31 | 5.33 | 307,046,880 |
| 03 Apr 24 |
5.33000 -0.01 |
5.36 | 5.30 | 5.34 | 218,224,128 |
| 02 Apr 24 |
5.34000 +0.05 |
5.36 | 5.28 | 5.29 | 314,250,144 |
| 01 Apr 24 |
5.29000 +0.01 |
5.32 | 5.27 | 5.28 | 201,919,920 |
| 29 Mar 24 |
5.28000 +0.03 |
5.33 | 5.23 | 5.25 | 229,812,272 |
| 28 Mar 24 |
5.25000 -0.11 |
5.35 | 5.22 | 5.34 | 397,889,760 |
| 27 Mar 24 |
5.36000 +0.03 |
5.39 | 5.30 | 5.32 | 290,707,840 |
| 26 Mar 24 |
5.33000 +0.04 |
5.33 | 5.26 | 5.29 | 243,359,616 |
| 25 Mar 24 |
5.29000 +0.04 |
5.29 | 5.24 | 5.25 | 237,408,096 |
| 22 Mar 24 |
5.25000 +0.03 |
5.27 | 5.18 | 5.23 | 265,784,432 |
| 21 Mar 24 |
5.22000 +0.02 |
5.24 | 5.18 | 5.20 | 205,106,256 |
| 20 Mar 24 |
5.20000 +0.05 |
5.22 | 5.12 | 5.15 | 245,397,600 |
| 19 Mar 24 |
5.15000 -0.03 |
5.20 | 5.15 | 5.18 | 202,804,624 |
| 18 Mar 24 |
5.18000 -0.03 |
5.22 | 5.17 | 5.21 | 191,173,456 |
| 15 Mar 24 |
5.21000 +0.02 |
5.24 | 5.19 | 5.19 | 225,861,424 |
| 14 Mar 24 |
5.19000 +0.02 |
5.23 | 5.14 | 5.16 | 241,311,424 |
| 13 Mar 24 |
5.17000 -0.03 |
5.21 | 5.14 | 5.19 | 300,360,736 |
| 12 Mar 24 |
5.20000 -0.17 |
5.36 | 5.19 | 5.36 | 511,714,784 |
| 11 Mar 24 |
5.37000 -0.02 |
5.39 | 5.33 | 5.38 | 224,302,656 |
| 08 Mar 24 |
5.39000 +0.01 |
5.40 | 5.34 | 5.37 | 247,200,400 |
| 07 Mar 24 |
5.38000 +0.03 |
5.40 | 5.34 | 5.35 | 307,459,424 |
| 06 Mar 24 |
5.35000 -0.11 |
5.49 | 5.35 | 5.45 | 352,787,168 |
| 05 Mar 24 |
5.46000 +0.14 |
5.48 | 5.30 | 5.32 | 429,846,720 |
| 04 Mar 24 |
5.32000 -0.02 |
5.34 | 5.28 | 5.32 | 255,757,280 |
| 01 Mar 24 |
5.34000 +0.01 |
5.35 | 5.29 | 5.32 | 247,751,152 |
| 29 Feb 24 |
5.33000 +0.00 |
5.36 | 5.30 | 5.31 | 252,077,760 |
| 28 Feb 24 |
5.33000 +0.03 |
5.37 | 5.23 | 5.30 | 380,609,408 |
| 27 Feb 24 |
5.30000 -0.02 |
5.36 | 5.25 | 5.30 | 294,099,936 |
| 26 Feb 24 |
5.32000 -0.16 |
5.48 | 5.30 | 5.48 | 367,717,856 |
| 23 Feb 24 |
5.48000 +0.06 |
5.52 | 5.41 | 5.41 | 358,318,560 |
| 22 Feb 24 |
5.42000 +0.01 |
5.43 | 5.36 | 5.40 | 223,127,872 |
| 21 Feb 24 |
5.41000 +0.06 |
5.47 | 5.33 | 5.34 | 346,734,880 |
| 20 Feb 24 |
5.35000 +0.08 |
5.36 | 5.23 | 5.27 | 305,978,112 |
| 19 Feb 24 |
5.27000 +0.11 |
5.28 | 5.10 | 5.16 | 479,714,400 |
| 08 Feb 24 |
5.16000 -0.07 |
5.17 | 5.09 | 5.16 | 465,369,344 |
| 07 Feb 24 |
5.23000 -0.09 |
5.31 | 5.08 | 5.31 | 775,335,488 |
| 06 Feb 24 |
5.32000 +0.03 |
5.38 | 5.27 | 5.29 | 564,913,664 |
| 05 Feb 24 |
5.29000 +0.12 |
5.30 | 5.16 | 5.17 | 615,938,816 |
| 02 Feb 24 |
5.17000 +0.03 |
5.20 | 5.09 | 5.14 | 407,597,824 |
| 01 Feb 24 |
5.14000 -0.03 |
5.20 | 5.13 | 5.15 | 299,371,520 |
| 31 Jan 24 |
5.17000 +0.04 |
5.19 | 5.10 | 5.12 | 296,385,856 |
| 30 Jan 24 |
5.13000 -0.03 |
5.18 | 5.09 | 5.14 | 291,481,664 |
| 29 Jan 24 |
5.16000 +0.07 |
5.20 | 5.08 | 5.08 | 384,404,128 |
| 26 Jan 24 |
5.09000 +0.08 |
5.11 | 4.99 | 5.01 | 389,936,768 |
| 25 Jan 24 |
5.01000 +0.04 |
5.05 | 4.97 | 4.98 | 343,758,368 |
| 24 Jan 24 |
4.97000 +0.08 |
4.98 | 4.88 | 4.90 | 334,847,456 |
| 23 Jan 24 |
4.89000 +0.00 |
4.92 | 4.84 | 4.89 | 310,748,800 |
| 22 Jan 24 |
4.89000 +0.00 |
4.94 | 4.86 | 4.87 | 442,063,520 |
| 19 Jan 24 |
4.89000 +0.04 |
4.89 | 4.79 | 4.83 | 386,721,536 |
| 18 Jan 24 |
4.85000 +0.01 |
4.88 | 4.72 | 4.83 | 523,277,280 |
| 17 Jan 24 |
4.84000 -0.05 |
4.90 | 4.84 | 4.88 | 276,631,712 |
| 16 Jan 24 |
4.89000 +0.03 |
4.90 | 4.84 | 4.84 | 248,039,920 |
| 15 Jan 24 |
4.86000 +0.05 |
4.86 | 4.79 | 4.80 | 181,048,288 |
| 12 Jan 24 |
4.81000 +0.03 |
4.83 | 4.76 | 4.77 | 230,066,496 |
| 11 Jan 24 |
4.78000 -0.07 |
4.85 | 4.77 | 4.84 | 330,666,848 |
| 10 Jan 24 |
4.85000 -0.03 |
4.91 | 4.83 | 4.87 | 234,243,488 |
| 09 Jan 24 |
4.88000 +0.00 |
4.89 | 4.83 | 4.88 | 225,734,464 |
| 08 Jan 24 |
4.88000 +0.01 |
4.91 | 4.85 | 4.87 | 325,225,728 |
| 05 Jan 24 |
4.87000 -0.02 |
4.94 | 4.86 | 4.89 | 286,074,720 |
| 04 Jan 24 |
4.89000 +0.05 |
4.90 | 4.83 | 4.84 | 286,567,552 |
| 03 Jan 24 |
4.84000 +0.05 |
4.85 | 4.78 | 4.79 | 248,895,424 |
| 02 Jan 24 |
4.79000 +0.01 |
4.83 | 4.77 | 4.78 | 207,181,104 |
| 29 Dec 23 |
4.78000 +0.01 |
4.80 | 4.77 | 4.78 | 180,047,760 |
| 28 Dec 23 |
4.77000 -0.06 |
4.85 | 4.77 | 4.83 | 346,516,192 |
| 27 Dec 23 |
4.83000 +0.01 |
4.84 | 4.78 | 4.82 | 184,318,816 |
| 26 Dec 23 |
4.82000 +0.02 |
4.82 | 4.79 | 4.80 | 148,737,184 |
| 25 Dec 23 |
4.80000 +0.02 |
4.81 | 4.77 | 4.77 | 109,480,936 |
| 22 Dec 23 |
4.78000 -0.01 |
4.80 | 4.76 | 4.79 | 221,855,552 |
| 21 Dec 23 |
4.79000 +0.00 |
4.80 | 4.73 | 4.78 | 246,534,464 |
| 20 Dec 23 |
4.79000 +0.00 |
4.83 | 4.77 | 4.80 | 221,981,984 |
| 19 Dec 23 |
4.79000 +0.02 |
4.80 | 4.76 | 4.77 | 175,394,016 |
| 18 Dec 23 |
4.77000 +0.04 |
4.80 | 4.71 | 4.73 | 238,076,208 |
| 15 Dec 23 |
4.73000 -0.04 |
4.79 | 4.73 | 4.77 | 195,390,480 |
| 14 Dec 23 |
4.77000 -0.02 |
4.81 | 4.76 | 4.79 | 152,173,808 |
| 13 Dec 23 |
4.79000 +0.00 |
4.81 | 4.77 | 4.79 | 249,030,432 |
| 12 Dec 23 |
4.79000 +0.06 |
4.80 | 4.70 | 4.72 | 276,903,712 |
| 11 Dec 23 |
4.73000 +0.00 |
4.75 | 4.65 | 4.72 | 279,616,192 |
| 08 Dec 23 |
4.73000 +0.00 |
4.77 | 4.72 | 4.74 | 198,378,400 |
| 07 Dec 23 |
4.73000 +0.03 |
4.75 | 4.68 | 4.70 | 234,775,808 |
| 06 Dec 23 |
4.70000 -0.06 |
4.76 | 4.70 | 4.76 | 295,296,512 |
| 05 Dec 23 |
4.76000 -0.04 |
4.81 | 4.76 | 4.80 | 198,198,880 |
| 04 Dec 23 |
4.80000 -0.01 |
4.83 | 4.80 | 4.81 | 153,186,128 |
| 01 Dec 23 |
4.81000 +0.00 |
4.83 | 4.79 | 4.80 | 250,046,656 |
| 30 Nov 23 |
4.81000 +0.04 |
4.81 | 4.76 | 4.77 | 214,640,256 |
| 29 Nov 23 |
4.77000 -0.02 |
4.79 | 4.76 | 4.78 | 160,800,736 |
| 28 Nov 23 |
4.79000 +0.01 |
4.80 | 4.77 | 4.78 | 133,351,104 |
| 27 Nov 23 |
4.78000 -0.02 |
4.80 | 4.75 | 4.79 | 218,371,008 |
| 24 Nov 23 |
4.80000 +0.00 |
4.82 | 4.79 | 4.80 | 186,232,448 |
| 23 Nov 23 |
4.80000 +0.00 |
4.81 | 4.77 | 4.81 | 171,301,520 |
| 22 Nov 23 |
4.80000 -0.01 |
4.83 | 4.79 | 4.80 | 142,623,264 |
| 21 Nov 23 |
4.81000 +0.00 |
4.84 | 4.80 | 4.81 | 185,578,624 |
| 20 Nov 23 |
4.81000 +0.03 |
4.82 | 4.77 | 4.78 | 173,724,432 |
| 17 Nov 23 |
4.78000 -0.02 |
4.81 | 4.76 | 4.80 | 173,374,512 |
| 16 Nov 23 |
4.80000 +0.01 |
4.82 | 4.77 | 4.78 | 178,304,928 |
| 15 Nov 23 |
4.79000 +0.00 |
4.80 | 4.77 | 4.78 | 151,014,480 |
| 14 Nov 23 |
4.79000 +0.03 |
4.79 | 4.73 | 4.75 | 206,539,280 |
| 13 Nov 23 |
4.76000 -0.02 |
4.78 | 4.72 | 4.78 | 178,447,216 |
| 10 Nov 23 |
4.78000 +0.00 |
4.82 | 4.74 | 4.77 | 215,701,904 |
| 09 Nov 23 |
4.78000 +0.07 |
4.79 | 4.70 | 4.70 | 277,464,416 |
| 08 Nov 23 |
4.71000 -0.01 |
4.74 | 4.69 | 4.71 | 230,797,808 |
| 07 Nov 23 |
4.72000 +0.01 |
4.75 | 4.69 | 4.71 | 176,268,112 |
| 06 Nov 23 |
4.71000 -0.03 |
4.76 | 4.70 | 4.74 | 315,553,568 |
| 03 Nov 23 |
4.74000 -0.04 |
4.79 | 4.73 | 4.78 | 199,554,448 |
| 02 Nov 23 |
4.78000 +0.01 |
4.82 | 4.77 | 4.78 | 213,221,712 |
| 01 Nov 23 |
4.77000 +0.04 |
4.78 | 4.70 | 4.74 | 216,678,240 |
| 31 Oct 23 |
4.73000 +0.04 |
4.74 | 4.67 | 4.69 | 241,111,600 |
| 30 Oct 23 |
4.69000 -0.08 |
4.76 | 4.66 | 4.75 | 468,611,552 |
| 27 Oct 23 |
4.77000 -0.02 |
4.83 | 4.75 | 4.80 | 292,963,328 |
| 26 Oct 23 |
4.79000 +0.08 |
4.80 | 4.71 | 4.71 | 306,531,328 |
| 25 Oct 23 |
4.71000 -0.05 |
4.79 | 4.71 | 4.77 | 348,926,016 |
| 24 Oct 23 |
4.76000 -0.06 |
4.83 | 4.73 | 4.82 | 335,548,256 |
| 23 Oct 23 |
4.82000 +0.03 |
4.85 | 4.77 | 4.78 | 268,713,536 |
| 20 Oct 23 |
4.79000 -0.04 |
4.84 | 4.76 | 4.80 | 274,782,496 |
| 19 Oct 23 |
4.83000 -0.10 |
4.92 | 4.81 | 4.91 | 363,163,392 |
| 18 Oct 23 |
4.93000 +0.01 |
4.98 | 4.90 | 4.91 | 275,779,040 |
| 17 Oct 23 |
4.92000 +0.00 |
4.93 | 4.89 | 4.91 | 190,043,872 |
| 16 Oct 23 |
4.92000 +0.03 |
4.94 | 4.85 | 4.88 | 282,349,472 |
| 13 Oct 23 |
4.89000 +0.05 |
4.94 | 4.80 | 4.81 | 428,227,328 |
| 12 Oct 23 |
4.84000 +0.12 |
4.85 | 4.78 | 4.80 | 567,765,760 |
| 11 Oct 23 |
4.72000 +0.04 |
4.73 | 4.69 | 4.69 | 269,205,024 |
| 10 Oct 23 |
4.68000 +0.01 |
4.72 | 4.67 | 4.69 | 186,035,616 |
| 09 Oct 23 |
4.67000 -0.01 |
4.70 | 4.63 | 4.65 | 214,806,560 |
| 28 Sep 23 |
4.68000 +0.03 |
4.70 | 4.66 | 4.67 | 156,971,696 |
| 27 Sep 23 |
4.65000 -0.05 |
4.71 | 4.65 | 4.70 | 225,802,864 |
| 26 Sep 23 |
4.70000 -0.03 |
4.75 | 4.68 | 4.74 | 214,847,552 |
| 25 Sep 23 |
4.73000 -0.01 |
4.76 | 4.72 | 4.74 | 237,222,704 |
| 22 Sep 23 |
4.74000 +0.05 |
4.74 | 4.67 | 4.69 | 309,988,640 |
| 21 Sep 23 |
4.69000 +0.00 |
4.74 | 4.68 | 4.69 | 298,161,952 |
| 20 Sep 23 |
4.69000 +0.01 |
4.71 | 4.66 | 4.67 | 284,415,936 |
| 19 Sep 23 |
4.68000 +0.04 |
4.68 | 4.63 | 4.64 | 206,613,312 |
| 18 Sep 23 |
4.64000 +0.01 |
4.65 | 4.61 | 4.64 | 166,125,792 |
| 15 Sep 23 |
4.63000 -0.05 |
4.70 | 4.63 | 4.68 | 239,732,352 |
| 14 Sep 23 |
4.68000 +0.06 |
4.68 | 4.62 | 4.63 | 351,170,656 |
| 13 Sep 23 |
4.62000 +0.02 |
4.63 | 4.59 | 4.60 | 206,287,856 |
| 12 Sep 23 |
4.60000 +0.01 |
4.60 | 4.58 | 4.59 | 126,071,488 |
| 11 Sep 23 |
4.59000 +0.00 |
4.61 | 4.58 | 4.59 | 173,410,368 |
| 08 Sep 23 |
4.59000 -0.03 |
4.62 | 4.58 | 4.62 | 122,821,872 |
| 07 Sep 23 |
4.62000 +0.01 |
4.64 | 4.60 | 4.61 | 211,028,480 |
| 06 Sep 23 |
4.61000 +0.02 |
4.62 | 4.58 | 4.58 | 156,562,208 |
| 05 Sep 23 |
4.59000 -0.01 |
4.60 | 4.58 | 4.59 | 166,532,912 |
| 04 Sep 23 |
4.60000 +0.03 |
4.61 | 4.56 | 4.58 | 251,176,032 |
| 01 Sep 23 |
4.57000 -0.05 |
4.61 | 4.55 | 4.59 | 296,828,384 |
| 31 Aug 23 |
4.62000 +0.03 |
4.64 | 4.56 | 4.58 | 289,427,936 |
| 30 Aug 23 |
4.59000 -0.04 |
4.63 | 4.57 | 4.63 | 325,421,088 |
| 29 Aug 23 |
4.63000 -0.10 |
4.72 | 4.61 | 4.71 | 380,580,672 |
| 28 Aug 23 |
4.73000 +0.07 |
4.80 | 4.68 | 4.80 | 433,547,392 |
| 25 Aug 23 |
4.66000 +0.07 |
4.68 | 4.58 | 4.58 | 267,093,184 |
| 24 Aug 23 |
4.59000 -0.05 |
4.66 | 4.59 | 4.65 | 211,778,816 |
| 23 Aug 23 |
4.64000 +0.02 |
4.68 | 4.59 | 4.61 | 251,984,848 |
| 22 Aug 23 |
4.62000 +0.06 |
4.64 | 4.55 | 4.57 | 259,120,096 |
| 21 Aug 23 |
4.56000 -0.05 |
4.63 | 4.56 | 4.61 | 200,805,968 |
| 18 Aug 23 |
4.61000 +0.01 |
4.67 | 4.58 | 4.59 | 210,684,416 |
| 17 Aug 23 |
4.60000 -0.04 |
4.63 | 4.57 | 4.63 | 177,738,016 |
| 16 Aug 23 |
4.64000 +0.00 |
4.65 | 4.60 | 4.62 | 131,958,720 |
| 15 Aug 23 |
4.64000 +0.08 |
4.66 | 4.56 | 4.57 | 190,195,744 |
| 14 Aug 23 |
4.56000 -0.05 |
4.59 | 4.54 | 4.59 | 206,290,432 |
| 11 Aug 23 |
4.61000 -0.08 |
4.69 | 4.61 | 4.69 | 206,555,360 |
| 10 Aug 23 |
4.69000 -0.02 |
4.71 | 4.67 | 4.70 | 125,126,328 |
| 09 Aug 23 |
4.71000 +0.03 |
4.71 | 4.67 | 4.67 | 127,589,160 |
| 08 Aug 23 |
4.68000 -0.03 |
4.71 | 4.67 | 4.70 | 129,297,488 |
| 07 Aug 23 |
4.71000 -0.03 |
4.73 | 4.67 | 4.73 | 189,989,040 |
| 04 Aug 23 |
4.74000 +0.02 |
4.78 | 4.70 | 4.74 | 235,955,088 |
| 03 Aug 23 |
4.72000 +0.05 |
4.74 | 4.64 | 4.67 | 211,053,328 |
| 02 Aug 23 |
4.67000 -0.11 |
4.76 | 4.65 | 4.75 | 301,643,552 |
| 01 Aug 23 |
4.78000 +0.01 |
4.80 | 4.75 | 4.77 | 184,994,816 |
| 31 Jul 23 |
4.77000 -0.02 |
4.86 | 4.74 | 4.80 | 282,209,696 |
| 28 Jul 23 |
4.79000 +0.09 |
4.80 | 4.67 | 4.68 | 258,504,512 |
| 27 Jul 23 |
4.70000 +0.07 |
4.75 | 4.63 | 4.63 | 240,424,096 |
| 26 Jul 23 |
4.63000 +0.01 |
4.64 | 4.60 | 4.62 | 115,433,768 |
| 25 Jul 23 |
4.62000 +0.05 |
4.63 | 4.58 | 4.59 | 192,450,752 |
| 24 Jul 23 |
4.57000 -0.01 |
4.59 | 4.54 | 4.57 | 115,890,584 |
| 21 Jul 23 |
4.58000 +0.00 |
4.59 | 4.56 | 4.57 | 130,322,632 |
| 20 Jul 23 |
4.58000 +0.02 |
4.60 | 4.56 | 4.57 | 144,410,544 |
| 19 Jul 23 |
4.56000 +0.02 |
4.57 | 4.52 | 4.53 | 145,154,688 |
| 18 Jul 23 |
4.54000 -0.03 |
4.58 | 4.52 | 4.57 | 210,410,272 |
| 17 Jul 23 |
4.57000 -0.30 |
4.61 | 4.55 | 4.60 | 287,292,576 |
| 14 Jul 23 |
4.87000 +0.00 |
4.90 | 4.84 | 4.88 | 305,679,936 |
| 13 Jul 23 |
4.87000 +0.06 |
4.89 | 4.82 | 4.82 | 258,113,344 |
| 12 Jul 23 |
4.81000 -0.02 |
4.86 | 4.80 | 4.83 | 186,267,312 |
| 11 Jul 23 |
4.83000 +0.06 |
4.84 | 4.78 | 4.79 | 181,036,144 |
| 10 Jul 23 |
4.77000 +0.01 |
4.79 | 4.75 | 4.77 | 125,939,344 |
| 07 Jul 23 |
4.76000 -0.01 |
4.81 | 4.75 | 4.76 | 220,464,336 |
| 06 Jul 23 |
4.77000 -0.05 |
4.83 | 4.76 | 4.80 | 240,267,824 |
| 05 Jul 23 |
4.82000 -0.01 |
4.85 | 4.79 | 4.83 | 165,050,816 |
| 04 Jul 23 |
4.83000 -0.05 |
4.88 | 4.82 | 4.87 | 223,608,128 |
| 03 Jul 23 |
4.88000 +0.06 |
4.89 | 4.80 | 4.84 | 288,517,248 |
| 30 Jun 23 |
4.82000 +0.04 |
4.84 | 4.79 | 4.79 | 178,939,392 |
| 29 Jun 23 |
4.78000 -0.04 |
4.82 | 4.78 | 4.81 | 176,864,704 |
| 28 Jun 23 |
4.82000 +0.01 |
4.84 | 4.78 | 4.80 | 191,402,624 |
| 27 Jun 23 |
4.81000 +0.04 |
4.82 | 4.73 | 4.77 | 212,921,440 |
| 26 Jun 23 |
4.77000 -0.08 |
4.86 | 4.75 | 4.85 | 298,983,808 |
| 21 Jun 23 |
4.85000 +0.02 |
4.93 | 4.81 | 4.82 | 273,608,768 |
| 20 Jun 23 |
4.83000 +0.00 |
4.87 | 4.80 | 4.83 | 175,480,256 |
| 19 Jun 23 |
4.83000 -0.05 |
4.89 | 4.81 | 4.88 | 229,411,520 |
| 16 Jun 23 |
4.88000 -0.03 |
4.92 | 4.88 | 4.91 | 217,723,840 |
| 15 Jun 23 |
4.91000 +0.04 |
4.96 | 4.87 | 4.90 | 225,251,920 |
| 14 Jun 23 |
4.87000 -0.13 |
5.02 | 4.86 | 4.99 | 350,457,728 |
| 13 Jun 23 |
5.00000 +0.03 |
5.01 | 4.95 | 4.96 | 162,239,376 |
| 12 Jun 23 |
4.97000 -0.10 |
5.09 | 4.95 | 5.08 | 270,665,632 |
| 09 Jun 23 |
5.07000 -0.02 |
5.12 | 5.06 | 5.08 | 211,425,552 |
| 08 Jun 23 |
5.09000 +0.08 |
5.10 | 4.98 | 5.01 | 241,381,680 |
| 07 Jun 23 |
5.01000 +0.05 |
5.05 | 4.97 | 4.97 | 219,296,448 |
| 06 Jun 23 |
4.96000 +0.00 |
5.05 | 4.94 | 4.96 | 250,176,496 |
| 05 Jun 23 |
4.96000 +0.08 |
4.98 | 4.86 | 4.88 | 196,182,032 |
| 02 Jun 23 |
4.88000 +0.02 |
4.90 | 4.84 | 4.86 | 159,486,848 |
| 01 Jun 23 |
4.86000 +0.03 |
4.92 | 4.80 | 4.82 | 270,866,016 |
| 31 May 23 |
4.83000 +0.01 |
4.87 | 4.78 | 4.81 | 251,354,160 |
| 30 May 23 |
4.82000 -0.03 |
4.88 | 4.79 | 4.84 | 268,917,536 |
| 29 May 23 |
4.85000 +0.05 |
4.88 | 4.80 | 4.81 | 298,055,936 |
| 26 May 23 |
4.80000 +0.06 |
4.84 | 4.72 | 4.74 | 234,693,088 |
| 25 May 23 |
4.74000 -0.02 |
4.77 | 4.70 | 4.73 | 346,134,720 |
| 24 May 23 |
4.76000 -0.17 |
4.96 | 4.75 | 4.95 | 522,754,144 |
| 23 May 23 |
4.93000 -0.14 |
5.11 | 4.91 | 5.06 | 441,180,000 |
| 22 May 23 |
5.07000 +0.03 |
5.15 | 5.02 | 5.04 | 257,869,568 |
| 19 May 23 |
5.04000 -0.08 |
5.14 | 5.04 | 5.11 | 308,225,024 |
| 18 May 23 |
5.12000 +0.13 |
5.18 | 4.99 | 5.00 | 440,289,312 |
| 17 May 23 |
4.99000 -0.02 |
5.04 | 4.93 | 4.99 | 261,539,552 |
| 16 May 23 |
5.01000 -0.03 |
5.14 | 4.98 | 5.04 | 323,857,888 |
| 15 May 23 |
5.04000 +0.06 |
5.06 | 4.85 | 4.99 | 512,125,152 |
| 12 May 23 |
4.98000 -0.02 |
5.05 | 4.95 | 4.99 | 365,183,936 |
| 11 May 23 |
5.00000 -0.03 |
5.11 | 4.99 | 5.03 | 403,736,256 |
| 10 May 23 |
5.03000 -0.24 |
5.26 | 4.99 | 5.22 | 751,635,456 |
| 09 May 23 |
5.27000 -0.03 |
5.47 | 5.22 | 5.37 | 933,498,624 |
| 08 May 23 |
5.30000 +0.31 |
5.36 | 5.01 | 5.02 | 1,048,861,312 |
| 05 May 23 |
4.99000 +0.04 |
5.10 | 4.94 | 4.94 | 682,881,024 |
| 04 May 23 |
4.95000 +0.23 |
4.96 | 4.68 | 4.70 | 728,970,816 |
| 28 Apr 23 |
4.72000 -0.03 |
4.78 | 4.70 | 4.74 | 250,324,400 |
| 27 Apr 23 |
4.75000 +0.00 |
4.75 | 4.70 | 4.74 | 265,707,968 |
| 26 Apr 23 |
4.75000 +0.00 |
4.78 | 4.65 | 4.74 | 400,961,120 |
| 25 Apr 23 |
4.75000 +0.03 |
4.78 | 4.71 | 4.71 | 391,567,488 |
| 24 Apr 23 |
4.72000 +0.02 |
4.75 | 4.68 | 4.70 | 306,206,816 |
| 21 Apr 23 |
4.70000 -0.04 |
4.79 | 4.69 | 4.74 | 315,854,016 |
| 20 Apr 23 |
4.74000 -0.02 |
4.79 | 4.68 | 4.76 | 318,001,344 |
| 19 Apr 23 |
4.76000 -0.01 |
4.80 | 4.75 | 4.77 | 269,921,376 |
| 18 Apr 23 |
4.77000 +0.04 |
4.81 | 4.72 | 4.73 | 395,257,440 |
| 17 Apr 23 |
4.73000 +0.10 |
4.74 | 4.62 | 4.63 | 355,629,184 |
| 14 Apr 23 |
4.63000 +0.00 |
4.65 | 4.61 | 4.65 | 151,496,096 |
| 13 Apr 23 |
4.63000 +0.02 |
4.65 | 4.58 | 4.60 | 218,734,272 |
| 12 Apr 23 |
4.61000 +0.06 |
4.64 | 4.55 | 4.56 | 319,851,808 |
| 11 Apr 23 |
4.55000 +0.00 |
4.57 | 4.53 | 4.55 | 185,217,648 |
| 10 Apr 23 |
4.55000 +0.02 |
4.56 | 4.50 | 4.53 | 240,344,912 |
| 07 Apr 23 |
4.53000 +0.00 |
4.54 | 4.51 | 4.52 | 124,734,768 |
| 06 Apr 23 |
4.53000 +0.01 |
4.54 | 4.49 | 4.51 | 195,821,600 |
| 04 Apr 23 |
4.52000 +0.07 |
4.52 | 4.44 | 4.45 | 306,159,136 |
| 03 Apr 23 |
4.45000 -0.01 |
4.47 | 4.44 | 4.46 | 200,518,608 |
| 31 Mar 23 |
4.46000 -0.06 |
4.52 | 4.45 | 4.52 | 234,562,480 |
| 30 Mar 23 |
4.52000 +0.01 |
4.55 | 4.48 | 4.51 | 181,026,624 |
| 29 Mar 23 |
4.51000 +0.02 |
4.53 | 4.46 | 4.50 | 215,332,448 |
| 28 Mar 23 |
4.49000 +0.03 |
4.50 | 4.44 | 4.47 | 171,859,072 |
| 27 Mar 23 |
4.46000 -0.02 |
4.48 | 4.41 | 4.47 | 212,695,936 |
| 24 Mar 23 |
4.48000 -0.04 |
4.51 | 4.47 | 4.51 | 161,952,880 |
| 23 Mar 23 |
4.52000 +0.00 |
4.53 | 4.48 | 4.51 | 189,847,344 |
| 22 Mar 23 |
4.52000 +0.07 |
4.52 | 4.45 | 4.46 | 221,808,784 |
| 21 Mar 23 |
4.45000 -0.06 |
4.55 | 4.44 | 4.52 | 273,510,240 |
| 20 Mar 23 |
4.51000 -0.01 |
4.60 | 4.50 | 4.52 | 338,644,608 |
| 17 Mar 23 |
4.52000 +0.00 |
4.58 | 4.49 | 4.53 | 342,858,048 |
| 16 Mar 23 |
4.52000 +0.06 |
4.57 | 4.44 | 4.45 | 587,394,752 |
| 15 Mar 23 |
4.46000 +0.05 |
4.47 | 4.41 | 4.43 | 289,683,072 |
| 14 Mar 23 |
4.41000 +0.01 |
4.44 | 4.38 | 4.39 | 254,264,480 |
| 13 Mar 23 |
4.40000 +0.06 |
4.41 | 4.33 | 4.34 | 249,191,232 |
| 10 Mar 23 |
4.34000 -0.04 |
4.38 | 4.34 | 4.36 | 222,125,440 |
| 09 Mar 23 |
4.38000 -0.02 |
4.44 | 4.38 | 4.40 | 241,087,856 |
| 08 Mar 23 |
4.40000 +0.01 |
4.41 | 4.35 | 4.37 | 251,397,712 |
| 07 Mar 23 |
4.39000 +0.04 |
4.48 | 4.34 | 4.35 | 677,093,376 |
| 06 Mar 23 |
4.35000 -0.01 |
4.38 | 4.34 | 4.37 | 321,861,184 |
| 03 Mar 23 |
4.36000 +0.04 |
4.37 | 4.32 | 4.32 | 322,251,136 |
| 02 Mar 23 |
4.32000 +0.02 |
4.32 | 4.29 | 4.30 | 220,929,424 |
| 01 Mar 23 |
4.30000 +0.00 |
4.31 | 4.29 | 4.30 | 257,556,672 |
| 28 Feb 23 |
4.30000 +0.01 |
4.30 | 4.28 | 4.29 | 158,050,128 |
| 27 Feb 23 |
4.29000 +0.00 |
4.30 | 4.28 | 4.29 | 120,180,176 |
| 24 Feb 23 |
4.29000 -0.01 |
4.31 | 4.29 | 4.31 | 139,118,256 |
| 23 Feb 23 |
4.30000 +0.00 |
4.32 | 4.30 | 4.31 | 121,562,808 |
| 22 Feb 23 |
4.30000 -0.02 |
4.32 | 4.30 | 4.32 | 93,751,992 |
| 21 Feb 23 |
4.32000 +0.01 |
4.32 | 4.30 | 4.30 | 167,893,040 |
| 20 Feb 23 |
4.31000 +0.03 |
4.31 | 4.28 | 4.29 | 233,984,400 |
| 17 Feb 23 |
4.28000 +0.00 |
4.30 | 4.28 | 4.28 | 178,639,520 |
| 16 Feb 23 |
4.28000 -0.01 |
4.30 | 4.28 | 4.29 | 189,424,704 |
| 15 Feb 23 |
4.29000 -0.01 |
4.31 | 4.28 | 4.30 | 204,044,624 |
| 14 Feb 23 |
4.30000 +0.01 |
4.31 | 4.29 | 4.30 | 106,455,760 |
| 13 Feb 23 |
4.29000 -0.02 |
4.31 | 4.29 | 4.30 | 190,254,032 |
| 10 Feb 23 |
4.31000 +0.01 |
4.31 | 4.29 | 4.31 | 120,237,616 |
| 09 Feb 23 |
4.30000 +0.00 |
4.31 | 4.29 | 4.29 | 130,765,912 |
| 08 Feb 23 |
4.30000 +0.01 |
4.31 | 4.29 | 4.30 | 129,492,832 |
| 07 Feb 23 |
4.29000 +0.00 |
4.31 | 4.28 | 4.29 | 158,352,144 |
| 06 Feb 23 |
4.29000 -0.01 |
4.30 | 4.28 | 4.30 | 216,213,744 |
| 03 Feb 23 |
4.30000 +0.00 |
4.31 | 4.29 | 4.30 | 197,419,104 |
| 02 Feb 23 |
4.30000 -0.01 |
4.32 | 4.30 | 4.32 | 202,073,632 |
| 01 Feb 23 |
4.31000 -0.01 |
4.33 | 4.30 | 4.32 | 172,925,264 |
| 31 Jan 23 |
4.32000 +0.00 |
4.33 | 4.31 | 4.32 | 168,763,520 |
| 30 Jan 23 |
4.32000 -0.01 |
4.35 | 4.31 | 4.34 | 245,108,384 |
| 20 Jan 23 |
4.33000 +0.00 |
4.34 | 4.32 | 4.33 | 142,323,360 |
| 19 Jan 23 |
4.33000 -0.01 |
4.34 | 4.31 | 4.33 | 131,115,400 |
| 18 Jan 23 |
4.34000 +0.01 |
4.35 | 4.33 | 4.33 | 129,040,224 |
| 17 Jan 23 |
4.33000 -0.01 |
4.35 | 4.31 | 4.34 | 134,839,648 |
| 16 Jan 23 |
4.34000 +0.00 |
4.36 | 4.33 | 4.34 | 223,950,048 |
| 13 Jan 23 |
4.34000 +0.04 |
4.34 | 4.30 | 4.30 | 131,055,640 |
| 12 Jan 23 |
4.30000 -0.01 |
4.32 | 4.29 | 4.31 | 109,553,064 |
| 11 Jan 23 |
4.31000 +0.01 |
4.32 | 4.29 | 4.30 | 134,949,632 |
| 10 Jan 23 |
4.30000 -0.03 |
4.34 | 4.30 | 4.34 | 175,125,872 |
| 09 Jan 23 |
4.33000 -0.01 |
4.36 | 4.33 | 4.35 | 166,679,168 |
| 06 Jan 23 |
4.34000 +0.01 |
4.35 | 4.31 | 4.33 | 168,713,808 |
| 05 Jan 23 |
4.33000 -0.03 |
4.38 | 4.33 | 4.36 | 201,779,776 |
| 04 Jan 23 |
4.36000 +0.05 |
4.36 | 4.31 | 4.32 | 235,147,728 |
| 03 Jan 23 |
4.31000 -0.03 |
4.34 | 4.30 | 4.34 | 242,880,976 |
| 30 Dec 22 |
4.34000 +0.04 |
4.35 | 4.30 | 4.31 | 298,338,656 |
| 29 Dec 22 |
4.30000 -0.02 |
4.32 | 4.26 | 4.31 | 188,566,560 |
| 28 Dec 22 |
4.32000 +0.02 |
4.33 | 4.29 | 4.30 | 175,591,552 |
| 27 Dec 22 |
4.30000 +0.04 |
4.31 | 4.26 | 4.27 | 184,963,328 |
| 26 Dec 22 |
4.26000 +0.01 |
4.28 | 4.24 | 4.26 | 147,070,128 |
| 23 Dec 22 |
4.25000 -0.02 |
4.27 | 4.25 | 4.27 | 90,459,784 |
| 22 Dec 22 |
4.27000 +0.02 |
4.28 | 4.25 | 4.26 | 129,688,872 |
| 21 Dec 22 |
4.25000 +0.02 |
4.26 | 4.23 | 4.23 | 118,893,040 |
| 20 Dec 22 |
4.23000 -0.03 |
4.27 | 4.23 | 4.25 | 176,970,736 |
| 19 Dec 22 |
4.26000 -0.03 |
4.31 | 4.25 | 4.28 | 164,783,728 |
| 16 Dec 22 |
4.29000 +0.03 |
4.29 | 4.24 | 4.26 | 198,217,168 |
| 15 Dec 22 |
4.26000 -0.03 |
4.29 | 4.25 | 4.28 | 179,303,936 |
| 14 Dec 22 |
4.29000 -0.01 |
4.31 | 4.27 | 4.30 | 197,505,344 |
| 13 Dec 22 |
4.30000 +0.03 |
4.31 | 4.27 | 4.28 | 164,073,584 |
| 12 Dec 22 |
4.27000 -0.03 |
4.30 | 4.27 | 4.30 | 196,708,128 |
| 09 Dec 22 |
4.30000 +0.00 |
4.32 | 4.29 | 4.30 | 256,490,368 |
| 08 Dec 22 |
4.30000 +0.01 |
4.31 | 4.28 | 4.29 | 196,600,640 |
| 07 Dec 22 |
4.29000 -0.02 |
4.32 | 4.28 | 4.31 | 222,335,760 |
| 06 Dec 22 |
4.31000 +0.01 |
4.32 | 4.29 | 4.30 | 259,751,552 |
| 05 Dec 22 |
4.30000 +0.06 |
4.32 | 4.25 | 4.26 | 349,731,680 |
| 02 Dec 22 |
4.24000 -0.01 |
4.26 | 4.23 | 4.25 | 199,898,128 |
| 01 Dec 22 |
4.25000 -0.05 |
4.33 | 4.24 | 4.32 | 352,708,384 |
| 30 Nov 22 |
4.30000 -0.02 |
4.33 | 4.28 | 4.30 | 312,182,304 |
| 29 Nov 22 |
4.32000 +0.08 |
4.34 | 4.24 | 4.25 | 411,695,648 |
| 28 Nov 22 |
4.24000 -0.08 |
4.30 | 4.22 | 4.29 | 292,727,136 |
| 25 Nov 22 |
4.32000 +0.07 |
4.33 | 4.25 | 4.25 | 369,825,408 |
| 24 Nov 22 |
4.25000 -0.01 |
4.28 | 4.24 | 4.27 | 141,365,392 |
| 23 Nov 22 |
4.26000 +0.03 |
4.29 | 4.22 | 4.23 | 321,090,656 |
| 22 Nov 22 |
4.23000 +0.05 |
4.25 | 4.17 | 4.18 | 270,255,328 |
| 21 Nov 22 |
4.18000 +0.01 |
4.19 | 4.15 | 4.17 | 180,523,200 |
| 18 Nov 22 |
4.17000 +0.00 |
4.19 | 4.16 | 4.17 | 178,548,144 |
| 17 Nov 22 |
4.17000 +0.01 |
4.17 | 4.14 | 4.16 | 168,171,664 |
| 16 Nov 22 |
4.16000 -0.01 |
4.18 | 4.16 | 4.17 | 113,277,032 |
| 15 Nov 22 |
4.17000 +0.02 |
4.18 | 4.15 | 4.16 | 156,414,016 |
| 14 Nov 22 |
4.15000 +0.00 |
4.19 | 4.15 | 4.16 | 270,815,072 |
| 11 Nov 22 |
4.15000 +0.04 |
4.16 | 4.11 | 4.12 | 276,835,296 |
| 10 Nov 22 |
4.11000 +0.01 |
4.11 | 4.08 | 4.09 | 142,397,456 |
| 09 Nov 22 |
4.10000 +0.01 |
4.11 | 4.08 | 4.09 | 136,875,264 |
| 08 Nov 22 |
4.09000 +0.01 |
4.09 | 4.07 | 4.08 | 126,671,008 |
| 07 Nov 22 |
4.08000 -0.01 |
4.09 | 4.06 | 4.09 | 242,076,336 |
| 04 Nov 22 |
4.09000 +0.03 |
4.12 | 4.05 | 4.05 | 338,099,360 |
| 03 Nov 22 |
4.06000 -0.01 |
4.06 | 4.04 | 4.05 | 156,467,232 |
| 02 Nov 22 |
4.07000 -0.01 |
4.07 | 4.01 | 4.05 | 345,062,688 |
| 01 Nov 22 |
4.08000 -0.07 |
4.16 | 4.01 | 4.15 | 642,844,800 |
| 31 Oct 22 |
4.15000 -0.10 |
4.26 | 4.14 | 4.25 | 313,680,864 |
| 28 Oct 22 |
4.25000 +0.00 |
4.27 | 4.24 | 4.26 | 232,238,624 |
| 27 Oct 22 |
4.25000 -0.03 |
4.29 | 4.24 | 4.28 | 261,456,960 |
| 26 Oct 22 |
4.28000 -0.06 |
4.35 | 4.28 | 4.34 | 430,515,136 |
| 25 Oct 22 |
4.34000 -0.02 |
4.36 | 4.34 | 4.35 | 205,983,440 |
| 24 Oct 22 |
4.36000 +0.01 |
4.36 | 4.33 | 4.35 | 398,276,416 |
| 21 Oct 22 |
4.35000 +0.00 |
4.36 | 4.34 | 4.35 | 184,623,952 |
| 20 Oct 22 |
4.35000 +0.01 |
4.36 | 4.34 | 4.35 | 171,289,792 |
| 19 Oct 22 |
4.34000 -0.01 |
4.36 | 4.34 | 4.34 | 167,922,592 |
| 18 Oct 22 |
4.35000 +0.00 |
4.36 | 4.34 | 4.36 | 153,338,176 |
| 17 Oct 22 |
4.35000 +0.01 |
4.38 | 4.33 | 4.34 | 256,254,528 |
| 14 Oct 22 |
4.34000 -0.01 |
4.36 | 4.33 | 4.35 | 262,969,296 |
| 13 Oct 22 |
4.35000 -0.05 |
4.39 | 4.34 | 4.39 | 270,034,848 |
| 12 Oct 22 |
4.40000 +0.03 |
4.40 | 4.36 | 4.37 | 259,239,184 |
| 11 Oct 22 |
4.37000 +0.01 |
4.38 | 4.34 | 4.36 | 207,120,640 |
| 10 Oct 22 |
4.36000 +0.01 |
4.38 | 4.33 | 4.35 | 317,778,144 |
| 30 Sep 22 |
4.35000 +0.02 |
4.36 | 4.33 | 4.34 | 157,862,848 |
| 29 Sep 22 |
4.33000 -0.02 |
4.36 | 4.33 | 4.36 | 175,882,528 |
| 28 Sep 22 |
4.35000 +0.01 |
4.36 | 4.33 | 4.34 | 180,577,280 |
| 27 Sep 22 |
4.34000 -0.01 |
4.36 | 4.33 | 4.35 | 190,035,824 |
| 26 Sep 22 |
4.35000 -0.05 |
4.40 | 4.35 | 4.39 | 262,698,304 |
| 23 Sep 22 |
4.40000 +0.01 |
4.41 | 4.37 | 4.38 | 281,224,160 |
| 22 Sep 22 |
4.39000 +0.02 |
4.40 | 4.35 | 4.36 | 285,730,496 |
| 21 Sep 22 |
4.37000 +0.00 |
4.39 | 4.35 | 4.37 | 157,848,352 |
| 20 Sep 22 |
4.37000 -0.01 |
4.39 | 4.36 | 4.39 | 148,524,944 |
| 19 Sep 22 |
4.38000 +0.02 |
4.39 | 4.36 | 4.37 | 216,720,704 |
| 16 Sep 22 |
4.36000 -0.03 |
4.40 | 4.36 | 4.39 | 242,717,136 |
| 15 Sep 22 |
4.39000 +0.03 |
4.40 | 4.36 | 4.37 | 299,407,008 |
| 14 Sep 22 |
4.36000 -0.02 |
4.38 | 4.36 | 4.36 | 119,521,544 |
| 13 Sep 22 |
4.38000 +0.02 |
4.39 | 4.36 | 4.37 | 207,622,848 |
| 09 Sep 22 |
4.36000 +0.01 |
4.38 | 4.35 | 4.36 | 162,795,024 |
| 08 Sep 22 |
4.35000 +0.00 |
4.36 | 4.34 | 4.36 | 108,674,240 |
| 07 Sep 22 |
4.35000 -0.01 |
4.36 | 4.34 | 4.36 | 118,912,920 |
| 06 Sep 22 |
4.36000 +0.00 |
4.38 | 4.34 | 4.36 | 184,580,224 |
| 05 Sep 22 |
4.36000 +0.01 |
4.36 | 4.33 | 4.35 | 125,909,120 |
| 02 Sep 22 |
4.35000 -0.01 |
4.37 | 4.34 | 4.35 | 129,784,656 |
| 01 Sep 22 |
4.36000 -0.02 |
4.37 | 4.35 | 4.36 | 105,691,816 |
| 31 Aug 22 |
4.38000 +0.02 |
4.38 | 4.34 | 4.35 | 259,239,216 |
| 30 Aug 22 |
4.36000 +0.03 |
4.36 | 4.33 | 4.34 | 134,022,528 |
| 29 Aug 22 |
4.33000 -0.02 |
4.35 | 4.32 | 4.34 | 102,906,352 |
| 26 Aug 22 |
4.35000 +0.01 |
4.35 | 4.33 | 4.34 | 98,104,576 |
| 25 Aug 22 |
4.34000 +0.02 |
4.34 | 4.32 | 4.33 | 116,466,912 |
| 24 Aug 22 |
4.32000 +0.00 |
4.34 | 4.32 | 4.33 | 110,218,504 |
| 23 Aug 22 |
4.32000 -0.01 |
4.34 | 4.32 | 4.33 | 106,212,816 |
| 22 Aug 22 |
4.33000 +0.00 |
4.35 | 4.32 | 4.33 | 102,298,344 |
| 19 Aug 22 |
4.33000 +0.01 |
4.35 | 4.32 | 4.33 | 106,555,720 |
| 18 Aug 22 |
4.32000 -0.02 |
4.34 | 4.32 | 4.34 | 107,977,056 |
| 17 Aug 22 |
4.34000 +0.01 |
4.35 | 4.32 | 4.34 | 173,707,760 |
| 16 Aug 22 |
4.33000 -0.01 |
4.35 | 4.33 | 4.34 | 129,259,536 |
| 15 Aug 22 |
4.34000 -0.02 |
4.36 | 4.33 | 4.35 | 119,388,944 |
| 12 Aug 22 |
4.36000 +0.00 |
4.37 | 4.34 | 4.36 | 112,627,136 |
| 11 Aug 22 |
4.36000 +0.03 |
4.37 | 4.33 | 4.34 | 152,653,312 |
| 10 Aug 22 |
4.33000 -0.01 |
4.35 | 4.32 | 4.34 | 90,758,528 |
| 09 Aug 22 |
4.34000 -0.01 |
4.37 | 4.34 | 4.35 | 82,021,224 |
| 08 Aug 22 |
4.35000 -0.04 |
4.39 | 4.34 | 4.39 | 129,470,944 |
| 05 Aug 22 |
4.39000 +0.02 |
4.40 | 4.36 | 4.38 | 122,691,520 |
| 04 Aug 22 |
4.37000 +0.05 |
4.38 | 4.32 | 4.34 | 185,863,248 |
| 03 Aug 22 |
4.32000 -0.03 |
4.36 | 4.32 | 4.34 | 141,581,456 |
| 02 Aug 22 |
4.35000 -0.02 |
4.37 | 4.33 | 4.36 | 180,306,672 |
| 01 Aug 22 |
4.37000 -0.01 |
4.40 | 4.36 | 4.37 | 133,647,432 |
| 29 Jul 22 |
4.38000 -0.01 |
4.42 | 4.37 | 4.40 | 143,301,776 |
| 28 Jul 22 |
4.39000 +0.00 |
4.42 | 4.39 | 4.39 | 119,858,368 |
| 27 Jul 22 |
4.39000 -0.03 |
4.43 | 4.39 | 4.42 | 125,974,064 |
| 26 Jul 22 |
4.42000 -0.02 |
4.45 | 4.42 | 4.44 | 138,224,608 |
| 25 Jul 22 |
4.44000 +0.03 |
4.44 | 4.40 | 4.41 | 131,520,368 |
| 22 Jul 22 |
4.41000 +0.02 |
4.43 | 4.39 | 4.39 | 143,873,728 |
| 21 Jul 22 |
4.39000 -0.05 |
4.45 | 4.39 | 4.45 | 148,655,040 |
| 20 Jul 22 |
4.44000 +0.05 |
4.45 | 4.39 | 4.40 | 162,958,032 |
| 19 Jul 22 |
4.39000 +0.02 |
4.41 | 4.35 | 4.36 | 174,735,872 |
| 18 Jul 22 |
4.37000 +0.04 |
4.37 | 4.34 | 4.34 | 177,053,968 |
| 15 Jul 22 |
4.33000 -0.04 |
4.38 | 4.33 | 4.36 | 218,886,256 |
| 14 Jul 22 |
4.37000 -0.05 |
4.42 | 4.32 | 4.42 | 343,023,328 |
| 13 Jul 22 |
4.42000 -0.09 |
4.51 | 4.41 | 4.51 | 339,361,216 |
| 12 Jul 22 |
4.51000 -0.28 |
4.53 | 4.50 | 4.52 | 313,447,840 |
| 11 Jul 22 |
4.79000 +0.02 |
4.80 | 4.75 | 4.77 | 331,908,896 |
| 08 Jul 22 |
4.77000 +0.01 |
4.78 | 4.74 | 4.77 | 162,028,880 |
| 07 Jul 22 |
4.76000 -0.02 |
4.79 | 4.76 | 4.78 | 161,603,904 |
| 06 Jul 22 |
4.78000 -0.02 |
4.81 | 4.76 | 4.80 | 176,855,104 |
| 05 Jul 22 |
4.80000 +0.03 |
4.81 | 4.77 | 4.78 | 203,672,000 |
| 04 Jul 22 |
4.77000 +0.00 |
4.79 | 4.75 | 4.77 | 130,612,064 |
| 01 Jul 22 |
4.77000 +0.00 |
4.78 | 4.74 | 4.77 | 134,935,824 |
| 30 Jun 22 |
4.77000 +0.00 |
4.78 | 4.74 | 4.76 | 178,325,536 |
| 29 Jun 22 |
4.77000 +0.04 |
4.77 | 4.72 | 4.73 | 215,549,056 |
| 28 Jun 22 |
4.73000 +0.02 |
4.74 | 4.69 | 4.71 | 170,737,104 |
| 27 Jun 22 |
4.71000 -0.03 |
4.75 | 4.70 | 4.74 | 231,519,072 |
| 24 Jun 22 |
4.74000 -0.03 |
4.78 | 4.72 | 4.76 | 183,853,904 |
| 23 Jun 22 |
4.77000 +0.02 |
4.78 | 4.75 | 4.76 | 175,436,208 |
| 22 Jun 22 |
4.75000 -0.01 |
4.79 | 4.74 | 4.75 | 156,720,144 |
| 21 Jun 22 |
4.76000 +0.06 |
4.77 | 4.70 | 4.71 | 209,405,392 |
| 20 Jun 22 |
4.70000 -0.05 |
4.75 | 4.70 | 4.75 | 186,411,520 |
| 17 Jun 22 |
4.75000 +0.05 |
4.75 | 4.69 | 4.70 | 181,063,824 |
| 16 Jun 22 |
4.70000 -0.03 |
4.74 | 4.69 | 4.73 | 210,148,832 |
| 15 Jun 22 |
4.73000 +0.01 |
4.77 | 4.70 | 4.72 | 298,135,904 |
| 14 Jun 22 |
4.72000 +0.05 |
4.73 | 4.65 | 4.66 | 227,148,848 |
| 13 Jun 22 |
4.67000 -0.02 |
4.69 | 4.63 | 4.68 | 228,241,120 |
| 10 Jun 22 |
4.69000 +0.03 |
4.69 | 4.65 | 4.66 | 264,709,040 |
| 09 Jun 22 |
4.66000 +0.02 |
4.67 | 4.62 | 4.63 | 219,361,968 |
| 08 Jun 22 |
4.64000 +0.03 |
4.64 | 4.61 | 4.62 | 173,630,224 |
| 07 Jun 22 |
4.61000 +0.01 |
4.63 | 4.59 | 4.60 | 187,312,016 |
| 06 Jun 22 |
4.60000 -0.03 |
4.64 | 4.58 | 4.63 | 295,433,440 |
| 02 Jun 22 |
4.63000 -0.02 |
4.65 | 4.62 | 4.64 | 152,163,808 |
| 01 Jun 22 |
4.65000 -0.01 |
4.67 | 4.63 | 4.65 | 140,067,664 |
| 31 May 22 |
4.66000 +0.01 |
4.68 | 4.63 | 4.64 | 251,365,744 |
| 30 May 22 |
4.65000 -0.02 |
4.69 | 4.64 | 4.67 | 158,827,424 |
| 27 May 22 |
4.67000 +0.02 |
4.67 | 4.64 | 4.66 | 124,999,760 |
| 26 May 22 |
4.65000 -0.01 |
4.67 | 4.63 | 4.66 | 191,767,088 |
| 25 May 22 |
4.66000 -0.01 |
4.68 | 4.65 | 4.67 | 152,315,648 |
| 24 May 22 |
4.67000 +0.05 |
4.68 | 4.62 | 4.63 | 243,774,864 |
| 23 May 22 |
4.62000 -0.01 |
4.64 | 4.62 | 4.62 | 173,224,352 |
| 20 May 22 |
4.63000 +0.02 |
4.63 | 4.59 | 4.62 | 240,691,632 |
| 19 May 22 |
4.61000 -0.01 |
4.62 | 4.59 | 4.61 | 169,155,632 |
| 18 May 22 |
4.62000 -0.04 |
4.67 | 4.61 | 4.66 | 226,008,432 |
| 17 May 22 |
4.66000 -0.02 |
4.69 | 4.65 | 4.69 | 216,889,040 |
| 16 May 22 |
4.68000 -0.02 |
4.70 | 4.65 | 4.70 | 166,826,320 |
| 13 May 22 |
4.70000 +0.05 |
4.70 | 4.65 | 4.66 | 175,411,200 |
| 12 May 22 |
4.65000 -0.01 |
4.67 | 4.64 | 4.66 | 144,694,432 |
| 11 May 22 |
4.66000 -0.07 |
4.74 | 4.66 | 4.73 | 353,406,080 |
| 10 May 22 |
4.73000 -0.03 |
4.77 | 4.72 | 4.75 | 194,205,712 |
| 09 May 22 |
4.76000 +0.02 |
4.77 | 4.71 | 4.73 | 161,351,632 |
| 06 May 22 |
4.74000 -0.01 |
4.77 | 4.71 | 4.74 | 169,044,736 |
| 05 May 22 |
4.75000 -0.03 |
4.80 | 4.72 | 4.78 | 240,204,832 |
| 29 Apr 22 |
4.78000 +0.01 |
4.80 | 4.72 | 4.76 | 263,941,664 |
| 28 Apr 22 |
4.77000 +0.06 |
4.77 | 4.70 | 4.71 | 295,997,056 |
| 27 Apr 22 |
4.71000 -0.10 |
4.83 | 4.68 | 4.80 | 383,545,152 |
| 26 Apr 22 |
4.81000 +0.06 |
4.83 | 4.73 | 4.75 | 363,670,880 |
| 25 Apr 22 |
4.75000 -0.09 |
4.86 | 4.75 | 4.82 | 471,782,624 |
| 22 Apr 22 |
4.84000 +0.06 |
4.85 | 4.76 | 4.76 | 390,437,792 |
| 21 Apr 22 |
4.78000 +0.04 |
4.81 | 4.73 | 4.74 | 329,791,136 |
| 20 Apr 22 |
4.74000 +0.01 |
4.76 | 4.71 | 4.72 | 145,331,904 |
| 19 Apr 22 |
4.73000 +0.01 |
4.74 | 4.69 | 4.72 | 158,209,360 |
| 18 Apr 22 |
4.72000 -0.04 |
4.78 | 4.71 | 4.75 | 182,965,840 |
| 15 Apr 22 |
4.76000 -0.01 |
4.80 | 4.76 | 4.76 | 193,487,776 |
| 14 Apr 22 |
4.77000 -0.02 |
4.81 | 4.76 | 4.80 | 148,414,496 |
| 13 Apr 22 |
4.79000 +0.01 |
4.82 | 4.77 | 4.78 | 197,122,368 |
| 12 Apr 22 |
4.78000 +0.00 |
4.81 | 4.73 | 4.78 | 276,116,768 |
| 11 Apr 22 |
4.78000 -0.03 |
4.82 | 4.76 | 4.80 | 272,641,440 |
| 08 Apr 22 |
4.81000 -0.01 |
4.83 | 4.77 | 4.82 | 250,173,248 |
| 07 Apr 22 |
4.82000 -0.01 |
4.85 | 4.78 | 4.82 | 304,543,328 |
| 06 Apr 22 |
4.83000 +0.04 |
4.85 | 4.77 | 4.78 | 349,300,704 |
| 01 Apr 22 |
4.79000 +0.02 |
4.81 | 4.74 | 4.75 | 264,825,056 |
| 31 Mar 22 |
4.77000 +0.06 |
4.78 | 4.68 | 4.70 | 287,690,880 |
| 30 Mar 22 |
4.71000 -0.01 |
4.73 | 4.66 | 4.72 | 233,053,024 |
| 29 Mar 22 |
4.72000 +0.03 |
4.73 | 4.67 | 4.69 | 193,958,080 |
| 28 Mar 22 |
4.69000 +0.07 |
4.70 | 4.60 | 4.62 | 287,047,616 |
| 25 Mar 22 |
4.62000 +0.04 |
4.64 | 4.58 | 4.58 | 227,781,536 |
| 24 Mar 22 |
4.58000 +0.01 |
4.60 | 4.54 | 4.55 | 150,559,056 |
| 23 Mar 22 |
4.57000 -0.02 |
4.59 | 4.55 | 4.58 | 206,859,008 |
| 22 Mar 22 |
4.59000 +0.05 |
4.60 | 4.53 | 4.54 | 219,305,456 |
| 21 Mar 22 |
4.54000 -0.01 |
4.57 | 4.53 | 4.56 | 206,941,760 |
| 18 Mar 22 |
4.55000 +0.03 |
4.60 | 4.51 | 4.52 | 362,779,744 |
| 17 Mar 22 |
4.52000 -0.03 |
4.57 | 4.51 | 4.57 | 309,820,960 |
| 16 Mar 22 |
4.55000 +0.01 |
4.57 | 4.47 | 4.54 | 421,243,232 |
| 15 Mar 22 |
4.54000 -0.05 |
4.60 | 4.51 | 4.57 | 513,013,280 |
| 14 Mar 22 |
4.59000 -0.02 |
4.64 | 4.56 | 4.58 | 229,087,264 |
| 11 Mar 22 |
4.61000 +0.05 |
4.61 | 4.52 | 4.55 | 270,787,520 |
| 10 Mar 22 |
4.56000 +0.00 |
4.61 | 4.55 | 4.59 | 230,674,384 |
| 09 Mar 22 |
4.56000 -0.06 |
4.64 | 4.50 | 4.61 | 462,058,464 |
| 08 Mar 22 |
4.62000 -0.03 |
4.66 | 4.60 | 4.65 | 281,133,568 |
| 07 Mar 22 |
4.65000 -0.07 |
4.73 | 4.63 | 4.70 | 352,940,960 |
| 04 Mar 22 |
4.72000 -0.02 |
4.73 | 4.67 | 4.73 | 162,498,768 |
| 03 Mar 22 |
4.74000 +0.04 |
4.76 | 4.69 | 4.69 | 227,331,200 |
| 02 Mar 22 |
4.70000 +0.02 |
4.71 | 4.66 | 4.67 | 152,051,440 |
| 01 Mar 22 |
4.68000 +0.02 |
4.70 | 4.65 | 4.67 | 194,254,560 |
| 28 Feb 22 |
4.66000 -0.01 |
4.68 | 4.64 | 4.67 | 194,926,960 |
| 25 Feb 22 |
4.67000 -0.03 |
4.72 | 4.66 | 4.70 | 250,601,824 |
| 24 Feb 22 |
4.70000 -0.07 |
4.77 | 4.69 | 4.75 | 256,626,624 |
| 23 Feb 22 |
4.77000 -0.01 |
4.78 | 4.74 | 4.78 | 235,801,584 |
| 22 Feb 22 |
4.78000 -0.04 |
4.81 | 4.76 | 4.80 | 170,843,760 |
| 21 Feb 22 |
4.82000 +0.01 |
4.82 | 4.77 | 4.80 | 159,403,360 |
| 18 Feb 22 |
4.81000 +0.03 |
4.82 | 4.76 | 4.77 | 159,889,552 |
| 17 Feb 22 |
4.78000 +0.00 |
4.81 | 4.77 | 4.78 | 127,575,080 |
| 16 Feb 22 |
4.78000 +0.02 |
4.81 | 4.75 | 4.77 | 155,456,704 |
| 15 Feb 22 |
4.76000 -0.04 |
4.82 | 4.75 | 4.79 | 195,749,104 |
| 14 Feb 22 |
4.80000 -0.07 |
4.86 | 4.77 | 4.85 | 263,967,440 |
| 11 Feb 22 |
4.87000 +0.01 |
4.89 | 4.83 | 4.84 | 216,813,024 |
| 10 Feb 22 |
4.86000 +0.02 |
4.87 | 4.80 | 4.85 | 252,750,992 |
| 09 Feb 22 |
4.84000 -0.01 |
4.90 | 4.81 | 4.85 | 352,209,536 |
| 08 Feb 22 |
4.85000 +0.11 |
4.87 | 4.73 | 4.74 | 491,972,032 |
| 07 Feb 22 |
4.74000 +0.08 |
4.75 | 4.67 | 4.69 | 257,528,864 |
| 28 Jan 22 |
4.66000 -0.02 |
4.73 | 4.66 | 4.68 | 221,043,872 |
| 27 Jan 22 |
4.68000 -0.01 |
4.71 | 4.66 | 4.68 | 143,695,504 |
| 26 Jan 22 |
4.69000 +0.02 |
4.70 | 4.66 | 4.66 | 118,994,816 |
| 25 Jan 22 |
4.67000 -0.03 |
4.70 | 4.67 | 4.69 | 170,383,664 |
| 24 Jan 22 |
4.70000 +0.00 |
4.72 | 4.68 | 4.70 | 141,887,136 |
| 21 Jan 22 |
4.70000 -0.05 |
4.74 | 4.69 | 4.73 | 173,528,064 |
| 20 Jan 22 |
4.75000 +0.05 |
4.76 | 4.69 | 4.70 | 313,127,456 |
| 19 Jan 22 |
4.70000 +0.01 |
4.71 | 4.66 | 4.67 | 172,913,168 |
| 18 Jan 22 |
4.69000 +0.04 |
4.70 | 4.63 | 4.65 | 216,950,016 |
| 17 Jan 22 |
4.65000 -0.03 |
4.70 | 4.64 | 4.67 | 178,722,656 |
| 14 Jan 22 |
4.68000 -0.05 |
4.74 | 4.67 | 4.74 | 225,197,040 |
| 13 Jan 22 |
4.73000 +0.01 |
4.78 | 4.71 | 4.71 | 179,313,504 |
| 12 Jan 22 |
4.72000 -0.03 |
4.75 | 4.70 | 4.75 | 185,731,520 |
| 11 Jan 22 |
4.75000 +0.00 |
4.77 | 4.73 | 4.73 | 167,026,304 |
| 10 Jan 22 |
4.75000 +0.01 |
4.76 | 4.72 | 4.74 | 158,329,296 |
| 07 Jan 22 |
4.74000 +0.04 |
4.75 | 4.68 | 4.69 | 193,964,960 |
| 06 Jan 22 |
4.70000 -0.01 |
4.73 | 4.68 | 4.70 | 190,314,352 |
| 05 Jan 22 |
4.71000 +0.04 |
4.72 | 4.65 | 4.66 | 283,954,624 |
| 04 Jan 22 |
4.67000 +0.04 |
4.67 | 4.63 | 4.64 | 168,875,632 |
| 31 Dec 21 |
4.63000 -0.01 |
4.65 | 4.63 | 4.63 | 95,902,216 |
| 30 Dec 21 |
4.64000 -0.02 |
4.66 | 4.63 | 4.65 | 141,275,056 |
| 29 Dec 21 |
4.66000 -0.02 |
4.67 | 4.64 | 4.66 | 97,664,656 |
| 28 Dec 21 |
4.68000 +0.02 |
4.68 | 4.65 | 4.66 | 200,550,464 |
| 27 Dec 21 |
4.66000 +0.01 |
4.66 | 4.64 | 4.64 | 90,503,312 |
| 24 Dec 21 |
4.65000 +0.00 |
4.67 | 4.64 | 4.65 | 127,908,800 |
| 23 Dec 21 |
4.65000 +0.01 |
4.65 | 4.63 | 4.64 | 98,090,992 |
| 22 Dec 21 |
4.64000 -0.01 |
4.66 | 4.63 | 4.65 | 141,140,032 |
| 21 Dec 21 |
4.65000 +0.04 |
4.66 | 4.60 | 4.61 | 202,972,368 |
| 20 Dec 21 |
4.61000 +0.00 |
4.63 | 4.60 | 4.60 | 148,614,560 |
| 17 Dec 21 |
4.61000 -0.01 |
4.62 | 4.60 | 4.61 | 124,789,952 |
| 16 Dec 21 |
4.62000 +0.01 |
4.63 | 4.59 | 4.61 | 145,725,520 |
| 15 Dec 21 |
4.61000 -0.01 |
4.62 | 4.60 | 4.61 | 104,159,688 |
| 14 Dec 21 |
4.62000 -0.01 |
4.64 | 4.61 | 4.63 | 127,696,944 |
| 13 Dec 21 |
4.63000 -0.03 |
4.66 | 4.63 | 4.64 | 134,673,712 |
| 10 Dec 21 |
4.66000 +0.00 |
4.66 | 4.62 | 4.65 | 215,420,336 |
| 09 Dec 21 |
4.66000 +0.02 |
4.68 | 4.63 | 4.65 | 195,655,488 |
| 08 Dec 21 |
4.64000 -0.02 |
4.66 | 4.63 | 4.66 | 137,715,680 |
| 07 Dec 21 |
4.66000 +0.03 |
4.67 | 4.62 | 4.64 | 205,710,496 |
| 06 Dec 21 |
4.63000 +0.02 |
4.64 | 4.60 | 4.61 | 179,570,672 |
| 03 Dec 21 |
4.61000 +0.00 |
4.61 | 4.58 | 4.60 | 112,786,648 |
| 02 Dec 21 |
4.61000 +0.01 |
4.62 | 4.58 | 4.60 | 178,468,224 |
| 01 Dec 21 |
4.60000 +0.02 |
4.60 | 4.57 | 4.58 | 111,305,048 |
| 30 Nov 21 |
4.58000 +0.00 |
4.59 | 4.57 | 4.58 | 107,684,184 |
| 29 Nov 21 |
4.58000 -0.03 |
4.61 | 4.56 | 4.60 | 182,257,584 |
| 26 Nov 21 |
4.61000 -0.02 |
4.64 | 4.61 | 4.63 | 97,887,736 |
| 25 Nov 21 |
4.63000 -0.01 |
4.64 | 4.63 | 4.64 | 59,692,352 |
| 24 Nov 21 |
4.64000 +0.01 |
4.64 | 4.62 | 4.63 | 69,961,232 |
| 23 Nov 21 |
4.63000 +0.00 |
4.65 | 4.62 | 4.63 | 87,825,992 |
| 22 Nov 21 |
4.63000 -0.03 |
4.66 | 4.63 | 4.65 | 120,582,920 |
| 19 Nov 21 |
4.66000 +0.02 |
4.67 | 4.63 | 4.64 | 100,557,256 |
| 18 Nov 21 |
4.64000 -0.01 |
4.65 | 4.63 | 4.64 | 76,467,400 |
| 17 Nov 21 |
4.65000 +0.00 |
4.66 | 4.64 | 4.64 | 91,233,272 |
| 16 Nov 21 |
4.65000 -0.02 |
4.68 | 4.64 | 4.66 | 96,281,472 |
| 15 Nov 21 |
4.67000 +0.02 |
4.68 | 4.64 | 4.65 | 90,047,024 |
| 12 Nov 21 |
4.65000 -0.01 |
4.66 | 4.63 | 4.66 | 101,683,792 |
| 11 Nov 21 |
4.66000 +0.04 |
4.66 | 4.61 | 4.62 | 113,105,928 |
| 10 Nov 21 |
4.62000 -0.02 |
4.64 | 4.61 | 4.64 | 125,047,528 |
| 09 Nov 21 |
4.64000 +0.01 |
4.65 | 4.63 | 4.64 | 86,689,616 |
| 08 Nov 21 |
4.63000 -0.03 |
4.66 | 4.63 | 4.65 | 147,350,720 |
| 05 Nov 21 |
4.66000 +0.01 |
4.67 | 4.63 | 4.64 | 111,301,680 |
| 04 Nov 21 |
4.65000 +0.01 |
4.65 | 4.63 | 4.64 | 100,158,088 |
| 03 Nov 21 |
4.64000 -0.01 |
4.67 | 4.63 | 4.67 | 146,029,776 |
| 02 Nov 21 |
4.65000 -0.08 |
4.73 | 4.64 | 4.73 | 211,569,296 |
| 01 Nov 21 |
4.73000 +0.06 |
4.73 | 4.67 | 4.68 | 187,623,536 |
| 29 Oct 21 |
4.67000 +0.00 |
4.69 | 4.66 | 4.67 | 114,980,800 |
| 28 Oct 21 |
4.67000 -0.03 |
4.70 | 4.67 | 4.68 | 78,300,848 |
| 27 Oct 21 |
4.70000 +0.00 |
4.71 | 4.65 | 4.70 | 125,771,216 |
| 26 Oct 21 |
4.70000 -0.02 |
4.74 | 4.69 | 4.72 | 118,735,000 |
| 25 Oct 21 |
4.72000 -0.01 |
4.73 | 4.69 | 4.71 | 103,342,400 |
| 22 Oct 21 |
4.73000 -0.01 |
4.76 | 4.71 | 4.74 | 93,108,632 |
| 21 Oct 21 |
4.74000 +0.04 |
4.74 | 4.69 | 4.70 | 135,131,632 |
| 20 Oct 21 |
4.70000 -0.02 |
4.73 | 4.68 | 4.73 | 107,459,632 |
| 19 Oct 21 |
4.72000 -0.01 |
4.74 | 4.71 | 4.72 | 105,882,608 |
| 18 Oct 21 |
4.73000 -0.02 |
4.77 | 4.71 | 4.75 | 117,369,624 |
| 15 Oct 21 |
4.75000 +0.04 |
4.75 | 4.71 | 4.72 | 125,558,856 |
| 14 Oct 21 |
4.71000 -0.01 |
4.73 | 4.71 | 4.72 | 71,963,712 |
| 13 Oct 21 |
4.72000 -0.03 |
4.75 | 4.71 | 4.74 | 112,305,696 |
| 12 Oct 21 |
4.75000 +0.01 |
4.76 | 4.71 | 4.74 | 144,930,592 |
| 11 Oct 21 |
4.74000 +0.03 |
4.77 | 4.71 | 4.72 | 181,862,464 |
| 08 Oct 21 |
4.71000 +0.05 |
4.73 | 4.65 | 4.66 | 185,994,624 |
| 30 Sep 21 |
4.66000 -0.02 |
4.68 | 4.63 | 4.68 | 150,413,152 |
| 29 Sep 21 |
4.68000 +0.02 |
4.70 | 4.62 | 4.65 | 243,813,648 |
| 28 Sep 21 |
4.66000 +0.03 |
4.68 | 4.61 | 4.62 | 163,379,536 |
| 27 Sep 21 |
4.63000 -0.01 |
4.65 | 4.60 | 4.63 | 164,468,352 |
| 24 Sep 21 |
4.64000 -0.02 |
4.67 | 4.63 | 4.64 | 109,891,432 |
| 23 Sep 21 |
4.66000 +0.03 |
4.68 | 4.63 | 4.65 | 132,515,672 |
| 22 Sep 21 |
4.63000 -0.07 |
4.66 | 4.62 | 4.65 | 217,646,016 |
| 17 Sep 21 |
4.70000 +0.02 |
4.71 | 4.68 | 4.68 | 110,257,168 |
| 16 Sep 21 |
4.68000 +0.00 |
4.71 | 4.67 | 4.68 | 167,822,048 |
| 15 Sep 21 |
4.68000 -0.03 |
4.72 | 4.66 | 4.70 | 175,121,632 |
| 14 Sep 21 |
4.71000 -0.06 |
4.78 | 4.70 | 4.76 | 185,420,352 |
| 13 Sep 21 |
4.77000 -0.02 |
4.78 | 4.75 | 4.78 | 168,854,896 |
| 10 Sep 21 |
4.79000 +0.04 |
4.83 | 4.74 | 4.75 | 250,359,264 |
| 09 Sep 21 |
4.75000 -0.02 |
4.77 | 4.72 | 4.76 | 155,311,744 |
| 08 Sep 21 |
4.77000 +0.02 |
4.78 | 4.73 | 4.74 | 174,780,048 |
| 07 Sep 21 |
4.75000 +0.02 |
4.77 | 4.70 | 4.73 | 194,851,312 |
| 06 Sep 21 |
4.73000 +0.00 |
4.75 | 4.70 | 4.70 | 160,536,496 |
| 03 Sep 21 |
4.73000 +0.04 |
4.75 | 4.66 | 4.69 | 202,543,712 |
| 02 Sep 21 |
4.69000 +0.01 |
4.69 | 4.66 | 4.68 | 146,790,352 |
| 01 Sep 21 |
4.68000 +0.06 |
4.69 | 4.60 | 4.61 | 268,103,360 |
| 31 Aug 21 |
4.62000 +0.04 |
4.62 | 4.57 | 4.59 | 191,711,456 |
| 30 Aug 21 |
4.58000 -0.06 |
4.64 | 4.56 | 4.63 | 203,426,608 |
| 27 Aug 21 |
4.64000 +0.02 |
4.64 | 4.60 | 4.61 | 116,129,712 |
| 26 Aug 21 |
4.62000 -0.01 |
4.63 | 4.60 | 4.62 | 117,689,312 |
| 25 Aug 21 |
4.63000 +0.00 |
4.64 | 4.62 | 4.64 | 100,384,792 |
| 24 Aug 21 |
4.63000 +0.00 |
4.65 | 4.63 | 4.63 | 95,453,096 |
| 23 Aug 21 |
4.63000 -0.03 |
4.67 | 4.63 | 4.64 | 117,707,672 |
| 20 Aug 21 |
4.66000 +0.02 |
4.67 | 4.62 | 4.64 | 190,342,576 |
| 19 Aug 21 |
4.64000 -0.03 |
4.67 | 4.62 | 4.66 | 148,278,720 |
| 18 Aug 21 |
4.67000 +0.05 |
4.68 | 4.60 | 4.61 | 259,846,624 |
| 17 Aug 21 |
4.62000 +0.00 |
4.64 | 4.60 | 4.61 | 195,138,304 |
| 16 Aug 21 |
4.62000 +0.01 |
4.64 | 4.60 | 4.61 | 116,109,336 |
| 13 Aug 21 |
4.61000 -0.02 |
4.64 | 4.60 | 4.63 | 93,542,816 |
| 12 Aug 21 |
4.63000 -0.02 |
4.67 | 4.62 | 4.63 | 118,278,136 |
| 11 Aug 21 |
4.65000 +0.09 |
4.66 | 4.57 | 4.57 | 330,727,264 |
| 10 Aug 21 |
4.56000 +0.01 |
4.57 | 4.52 | 4.55 | 177,389,104 |
| 09 Aug 21 |
4.55000 +0.02 |
4.57 | 4.51 | 4.52 | 192,560,064 |
| 06 Aug 21 |
4.53000 -0.01 |
4.55 | 4.51 | 4.55 | 158,732,848 |
| 05 Aug 21 |
4.54000 -0.01 |
4.57 | 4.53 | 4.55 | 109,747,160 |
| 04 Aug 21 |
4.55000 -0.03 |
4.58 | 4.54 | 4.58 | 148,301,904 |
| 03 Aug 21 |
4.58000 -0.02 |
4.59 | 4.55 | 4.59 | 135,245,792 |
| 02 Aug 21 |
4.60000 +0.01 |
4.61 | 4.53 | 4.58 | 214,322,256 |
| 30 Jul 21 |
4.59000 -0.03 |
4.62 | 4.57 | 4.62 | 184,747,152 |
| 29 Jul 21 |
4.62000 -0.05 |
4.67 | 4.61 | 4.67 | 171,680,640 |
| 28 Jul 21 |
4.67000 +0.05 |
4.68 | 4.60 | 4.61 | 247,993,424 |
| 27 Jul 21 |
4.62000 -0.05 |
4.67 | 4.61 | 4.66 | 208,899,200 |
| 26 Jul 21 |
4.67000 -0.03 |
4.70 | 4.65 | 4.69 | 224,591,632 |
| 23 Jul 21 |
4.70000 -0.01 |
4.72 | 4.69 | 4.71 | 139,074,560 |
| 22 Jul 21 |
4.71000 +0.02 |
4.72 | 4.69 | 4.70 | 147,636,960 |
| 21 Jul 21 |
4.69000 -0.02 |
4.73 | 4.69 | 4.72 | 164,625,856 |
| 20 Jul 21 |
4.71000 -0.02 |
4.72 | 4.70 | 4.71 | 102,552,928 |
| 19 Jul 21 |
4.73000 -0.01 |
4.74 | 4.70 | 4.73 | 168,375,792 |
| 16 Jul 21 |
4.74000 -0.01 |
4.75 | 4.71 | 4.75 | 170,407,392 |
| 15 Jul 21 |
4.75000 +0.04 |
4.77 | 4.69 | 4.71 | 277,590,848 |
| 14 Jul 21 |
4.71000 -0.04 |
4.75 | 4.68 | 4.75 | 302,082,848 |
| 13 Jul 21 |
4.75000 -0.02 |
4.78 | 4.74 | 4.77 | 293,278,048 |
| 12 Jul 21 |
4.77000 -0.08 |
4.88 | 4.75 | 4.87 | 505,677,376 |
| 09 Jul 21 |
4.85000 -0.04 |
4.91 | 4.83 | 4.89 | 273,742,048 |
| 08 Jul 21 |
4.89000 -0.05 |
4.95 | 4.88 | 4.94 | 288,364,800 |
| 07 Jul 21 |
4.94000 -0.01 |
4.96 | 4.92 | 4.95 | 177,670,768 |
| 06 Jul 21 |
4.95000 -0.25 |
4.96 | 4.93 | 4.96 | 265,763,040 |
| 05 Jul 21 |
5.20000 -0.05 |
5.24 | 5.18 | 5.23 | 276,171,904 |
| 02 Jul 21 |
5.25000 -0.01 |
5.27 | 5.19 | 5.21 | 355,189,280 |
| 01 Jul 21 |
5.26000 +0.09 |
5.26 | 5.16 | 5.17 | 277,013,728 |
| 30 Jun 21 |
5.17000 +0.00 |
5.18 | 5.16 | 5.18 | 154,934,256 |
| 29 Jun 21 |
5.17000 -0.01 |
5.20 | 5.16 | 5.18 | 222,693,504 |
| 28 Jun 21 |
5.18000 -0.05 |
5.23 | 5.16 | 5.23 | 257,634,464 |
| 25 Jun 21 |
5.23000 +0.03 |
5.25 | 5.18 | 5.19 | 246,059,456 |
| 24 Jun 21 |
5.20000 +0.06 |
5.20 | 5.14 | 5.14 | 246,529,728 |
| 23 Jun 21 |
5.14000 -0.02 |
5.17 | 5.14 | 5.16 | 252,219,360 |
| 22 Jun 21 |
5.16000 +0.01 |
5.18 | 5.15 | 5.16 | 178,934,080 |
| 21 Jun 21 |
5.15000 -0.03 |
5.18 | 5.15 | 5.17 | 199,664,272 |
| 18 Jun 21 |
5.18000 +0.00 |
5.18 | 5.16 | 5.17 | 153,248,864 |
| 17 Jun 21 |
5.18000 +0.01 |
5.20 | 5.15 | 5.17 | 195,878,336 |
| 16 Jun 21 |
5.17000 +0.01 |
5.19 | 5.15 | 5.16 | 148,655,120 |
| 15 Jun 21 |
5.16000 -0.03 |
5.19 | 5.15 | 5.18 | 181,207,360 |
| 11 Jun 21 |
5.19000 -0.01 |
5.20 | 5.17 | 5.20 | 173,573,264 |
| 10 Jun 21 |
5.20000 +0.01 |
5.22 | 5.18 | 5.19 | 205,273,232 |
| 09 Jun 21 |
5.19000 -0.01 |
5.22 | 5.18 | 5.19 | 206,147,152 |
| 08 Jun 21 |
5.20000 +0.03 |
5.20 | 5.16 | 5.17 | 196,300,032 |
| 07 Jun 21 |
5.17000 +0.00 |
5.18 | 5.16 | 5.18 | 147,696,208 |
| 04 Jun 21 |
5.17000 +0.02 |
5.20 | 5.15 | 5.16 | 239,708,432 |
| 03 Jun 21 |
5.15000 -0.04 |
5.20 | 5.15 | 5.19 | 193,708,944 |
| 02 Jun 21 |
5.19000 +0.01 |
5.21 | 5.14 | 5.18 | 257,745,152 |
| 01 Jun 21 |
5.18000 -0.03 |
5.21 | 5.17 | 5.21 | 224,514,096 |
| 31 May 21 |
5.21000 -0.06 |
5.26 | 5.19 | 5.25 | 291,960,768 |
| 28 May 21 |
5.27000 +0.01 |
5.27 | 5.23 | 5.26 | 170,000,512 |
| 27 May 21 |
5.26000 +0.00 |
5.28 | 5.23 | 5.26 | 183,117,584 |
| 26 May 21 |
5.26000 +0.00 |
5.29 | 5.23 | 5.25 | 205,603,408 |
| 25 May 21 |
5.26000 +0.07 |
5.26 | 5.16 | 5.19 | 266,674,624 |
| 24 May 21 |
5.19000 +0.02 |
5.20 | 5.16 | 5.17 | 106,540,904 |
| 21 May 21 |
5.17000 -0.06 |
5.22 | 5.16 | 5.21 | 151,966,816 |
| 20 May 21 |
5.23000 +0.02 |
5.23 | 5.18 | 5.20 | 128,233,872 |
| 19 May 21 |
5.21000 -0.05 |
5.26 | 5.20 | 5.25 | 148,187,184 |
| 18 May 21 |
5.26000 -0.01 |
5.27 | 5.23 | 5.27 | 101,640,000 |
| 17 May 21 |
5.27000 -0.01 |
5.29 | 5.24 | 5.26 | 170,881,968 |
| 14 May 21 |
5.28000 +0.04 |
5.28 | 5.21 | 5.24 | 155,000,544 |
| 13 May 21 |
5.24000 -0.02 |
5.28 | 5.21 | 5.25 | 146,069,568 |
| 12 May 21 |
5.26000 +0.03 |
5.28 | 5.21 | 5.22 | 150,046,336 |
| 11 May 21 |
5.23000 -0.02 |
5.25 | 5.21 | 5.24 | 139,252,144 |
| 10 May 21 |
5.25000 +0.03 |
5.25 | 5.18 | 5.21 | 207,471,136 |
| 07 May 21 |
5.22000 +0.10 |
5.23 | 5.11 | 5.12 | 281,997,056 |
| 06 May 21 |
5.12000 -0.01 |
5.18 | 5.10 | 5.11 | 216,039,680 |
| 30 Apr 21 |
5.13000 -0.09 |
5.22 | 5.08 | 5.21 | 395,748,736 |
| 29 Apr 21 |
5.22000 +0.02 |
5.24 | 5.18 | 5.20 | 188,987,312 |
| 28 Apr 21 |
5.20000 -0.04 |
5.25 | 5.18 | 5.24 | 182,976,432 |
| 27 Apr 21 |
5.24000 -0.03 |
5.27 | 5.22 | 5.26 | 149,123,776 |
| 26 Apr 21 |
5.27000 -0.02 |
5.32 | 5.26 | 5.31 | 170,693,136 |
| 23 Apr 21 |
5.29000 -0.04 |
5.34 | 5.27 | 5.31 | 164,898,064 |
| 22 Apr 21 |
5.33000 -0.04 |
5.39 | 5.31 | 5.38 | 211,498,352 |
| 21 Apr 21 |
5.37000 -0.02 |
5.41 | 5.37 | 5.38 | 135,364,768 |
| 20 Apr 21 |
5.39000 -0.05 |
5.44 | 5.38 | 5.43 | 177,071,680 |
| 19 Apr 21 |
5.44000 +0.01 |
5.46 | 5.41 | 5.44 | 175,754,336 |
| 16 Apr 21 |
5.43000 -0.02 |
5.46 | 5.41 | 5.43 | 110,874,304 |
| 15 Apr 21 |
5.45000 +0.00 |
5.45 | 5.39 | 5.43 | 157,215,792 |
| 14 Apr 21 |
5.45000 -0.06 |
5.52 | 5.43 | 5.51 | 153,373,904 |
| 13 Apr 21 |
5.51000 +0.03 |
5.53 | 5.45 | 5.48 | 173,937,104 |
| 12 Apr 21 |
5.48000 +0.06 |
5.50 | 5.39 | 5.42 | 219,634,800 |
| 09 Apr 21 |
5.42000 -0.02 |
5.44 | 5.40 | 5.44 | 131,127,592 |
| 08 Apr 21 |
5.44000 -0.01 |
5.47 | 5.41 | 5.46 | 123,971,368 |
| 07 Apr 21 |
5.45000 +0.03 |
5.46 | 5.40 | 5.42 | 175,696,192 |
| 06 Apr 21 |
5.42000 +0.00 |
5.43 | 5.37 | 5.42 | 122,894,232 |
| 02 Apr 21 |
5.42000 -0.08 |
5.51 | 5.40 | 5.50 | 184,780,736 |
| 01 Apr 21 |
5.50000 -0.04 |
5.54 | 5.47 | 5.51 | 132,476,152 |
| 31 Mar 21 |
5.54000 +0.06 |
5.55 | 5.44 | 5.47 | 242,434,864 |
| 30 Mar 21 |
5.48000 +0.02 |
5.48 | 5.43 | 5.46 | 193,297,376 |
| 29 Mar 21 |
5.46000 +0.11 |
5.47 | 5.33 | 5.37 | 347,949,984 |
| 26 Mar 21 |
5.35000 -0.01 |
5.38 | 5.30 | 5.37 | 247,198,368 |
| 25 Mar 21 |
5.36000 -0.05 |
5.46 | 5.35 | 5.41 | 207,394,816 |
| 24 Mar 21 |
5.41000 +0.01 |
5.43 | 5.33 | 5.37 | 189,983,664 |
| 23 Mar 21 |
5.40000 -0.02 |
5.50 | 5.35 | 5.40 | 325,973,120 |
| 22 Mar 21 |
5.42000 +0.06 |
5.45 | 5.32 | 5.32 | 232,531,344 |
| 19 Mar 21 |
5.36000 -0.12 |
5.50 | 5.32 | 5.49 | 332,530,528 |
| 18 Mar 21 |
5.48000 -0.05 |
5.54 | 5.46 | 5.52 | 224,544,192 |
| 17 Mar 21 |
5.53000 -0.07 |
5.60 | 5.48 | 5.58 | 203,713,440 |
| 16 Mar 21 |
5.60000 +0.05 |
5.63 | 5.54 | 5.56 | 273,080,000 |
| 15 Mar 21 |
5.55000 +0.11 |
5.58 | 5.42 | 5.45 | 303,797,600 |
| 12 Mar 21 |
5.44000 -0.04 |
5.50 | 5.43 | 5.47 | 184,841,632 |
| 11 Mar 21 |
5.48000 +0.08 |
5.54 | 5.43 | 5.45 | 282,422,816 |
| 10 Mar 21 |
5.40000 -0.06 |
5.46 | 5.35 | 5.44 | 306,784,320 |
| 09 Mar 21 |
5.46000 -0.07 |
5.63 | 5.43 | 5.57 | 466,395,008 |
| 08 Mar 21 |
5.53000 -0.04 |
5.61 | 5.51 | 5.58 | 429,168,320 |
| 05 Mar 21 |
5.57000 +0.12 |
5.59 | 5.37 | 5.43 | 478,774,368 |
| 04 Mar 21 |
5.45000 +0.00 |
5.51 | 5.41 | 5.43 | 373,419,264 |
| 03 Mar 21 |
5.45000 +0.16 |
5.48 | 5.26 | 5.28 | 446,911,136 |
| 02 Mar 21 |
5.29000 -0.05 |
5.35 | 5.24 | 5.35 | 250,031,264 |
| 01 Mar 21 |
5.34000 -0.03 |
5.42 | 5.32 | 5.36 | 240,663,312 |
| 26 Feb 21 |
5.37000 -0.07 |
5.49 | 5.35 | 5.39 | 435,170,112 |
| 25 Feb 21 |
5.44000 +0.14 |
5.48 | 5.28 | 5.29 | 509,700,224 |
| 24 Feb 21 |
5.30000 -0.08 |
5.42 | 5.24 | 5.37 | 385,065,760 |
| 23 Feb 21 |
5.38000 +0.01 |
5.45 | 5.32 | 5.35 | 467,150,528 |
| 22 Feb 21 |
5.37000 +0.13 |
5.41 | 5.24 | 5.25 | 602,082,048 |
| 19 Feb 21 |
5.24000 +0.00 |
5.30 | 5.21 | 5.22 | 242,413,120 |
| 18 Feb 21 |
5.24000 -0.01 |
5.33 | 5.22 | 5.33 | 328,400,928 |
| 10 Feb 21 |
5.25000 +0.10 |
5.37 | 5.21 | 5.24 | 664,704,256 |
| 09 Feb 21 |
5.15000 -0.01 |
5.15 | 5.11 | 5.14 | 278,298,848 |
| 08 Feb 21 |
5.16000 -0.02 |
5.20 | 5.12 | 5.18 | 367,126,944 |
| 05 Feb 21 |
5.18000 +0.11 |
5.21 | 5.06 | 5.07 | 593,744,256 |
| 04 Feb 21 |
5.07000 +0.03 |
5.12 | 5.03 | 5.04 | 252,444,000 |
| 03 Feb 21 |
5.04000 -0.05 |
5.12 | 5.03 | 5.09 | 337,557,920 |
| 02 Feb 21 |
5.09000 -0.05 |
5.18 | 5.08 | 5.14 | 259,998,592 |
| 01 Feb 21 |
5.14000 +0.05 |
5.15 | 5.05 | 5.08 | 381,322,208 |
| 29 Jan 21 |
5.09000 +0.06 |
5.12 | 5.02 | 5.03 | 411,143,712 |
| 28 Jan 21 |
5.03000 -0.04 |
5.07 | 5.01 | 5.05 | 285,079,488 |
| 27 Jan 21 |
5.07000 +0.04 |
5.15 | 5.03 | 5.04 | 370,986,624 |
| 26 Jan 21 |
5.03000 -0.02 |
5.07 | 5.01 | 5.03 | 210,379,392 |
| 25 Jan 21 |
5.05000 +0.01 |
5.05 | 4.99 | 5.03 | 219,055,184 |
| 22 Jan 21 |
5.04000 -0.09 |
5.12 | 5.03 | 5.12 | 277,428,640 |
| 21 Jan 21 |
5.13000 -0.02 |
5.17 | 5.10 | 5.16 | 245,677,520 |
| 20 Jan 21 |
5.15000 -0.05 |
5.25 | 5.13 | 5.18 | 314,566,464 |
| 19 Jan 21 |
5.20000 +0.06 |
5.22 | 5.10 | 5.14 | 433,069,024 |
| 18 Jan 21 |
5.14000 -0.01 |
5.18 | 5.08 | 5.13 | 398,189,792 |
| 15 Jan 21 |
5.15000 +0.07 |
5.26 | 5.10 | 5.10 | 700,663,424 |
| 14 Jan 21 |
5.08000 +0.02 |
5.15 | 5.04 | 5.05 | 388,409,536 |
| 13 Jan 21 |
5.06000 +0.04 |
5.06 | 5.00 | 5.03 | 404,644,192 |
| 12 Jan 21 |
5.02000 +0.03 |
5.02 | 4.96 | 4.99 | 350,495,712 |
| 11 Jan 21 |
4.99000 -0.01 |
5.04 | 4.98 | 5.00 | 495,651,488 |
| 08 Jan 21 |
5.00000 +0.00 |
5.03 | 4.98 | 5.00 | 342,202,976 |
| 07 Jan 21 |
5.00000 +0.03 |
5.00 | 4.95 | 4.97 | 319,047,392 |
| 06 Jan 21 |
4.97000 +0.00 |
4.98 | 4.95 | 4.96 | 346,318,368 |
| 05 Jan 21 |
4.97000 -0.04 |
4.99 | 4.94 | 4.99 | 371,010,368 |
| 04 Jan 21 |
5.01000 +0.02 |
5.01 | 4.95 | 4.97 | 353,951,168 |
| 31 Dec 20 |
4.99000 +0.03 |
5.01 | 4.95 | 4.95 | 310,004,000 |
| 30 Dec 20 |
4.96000 -0.02 |
4.98 | 4.94 | 4.97 | 254,078,496 |
| 29 Dec 20 |
4.98000 +0.01 |
4.98 | 4.95 | 4.97 | 254,202,320 |
| 28 Dec 20 |
4.97000 +0.00 |
4.97 | 4.93 | 4.96 | 231,926,816 |
| 25 Dec 20 |
4.97000 +0.01 |
4.97 | 4.95 | 4.96 | 153,283,872 |
| 24 Dec 20 |
4.96000 +0.00 |
4.98 | 4.94 | 4.96 | 122,262,760 |
| 23 Dec 20 |
4.96000 +0.02 |
4.97 | 4.93 | 4.94 | 219,146,384 |
| 22 Dec 20 |
4.94000 -0.06 |
5.00 | 4.92 | 4.99 | 365,749,408 |
| 21 Dec 20 |
5.00000 +0.00 |
5.02 | 4.98 | 5.01 | 205,828,816 |
| 18 Dec 20 |
5.00000 -0.03 |
5.03 | 4.98 | 5.01 | 219,772,176 |
| 17 Dec 20 |
5.03000 +0.03 |
5.04 | 4.96 | 5.00 | 331,127,872 |
| 16 Dec 20 |
5.00000 -0.01 |
5.05 | 4.99 | 5.01 | 266,067,488 |
| 15 Dec 20 |
5.01000 -0.04 |
5.05 | 4.98 | 5.05 | 340,751,808 |
| 14 Dec 20 |
5.05000 -0.03 |
5.09 | 5.03 | 5.07 | 272,105,952 |
| 11 Dec 20 |
5.08000 +0.02 |
5.08 | 5.02 | 5.06 | 279,273,248 |
| 10 Dec 20 |
5.06000 -0.04 |
5.11 | 5.04 | 5.10 | 259,472,656 |
| 09 Dec 20 |
5.10000 -0.02 |
5.16 | 5.09 | 5.14 | 243,722,624 |
| 08 Dec 20 |
5.12000 -0.07 |
5.22 | 5.11 | 5.19 | 266,106,432 |
| 07 Dec 20 |
5.19000 -0.12 |
5.33 | 5.17 | 5.29 | 275,402,304 |
| 04 Dec 20 |
5.31000 -0.07 |
5.38 | 5.22 | 5.38 | 330,280,512 |
| 03 Dec 20 |
5.38000 -0.07 |
5.48 | 5.34 | 5.45 | 278,801,920 |
| 02 Dec 20 |
5.45000 -0.02 |
5.53 | 5.35 | 5.44 | 351,809,632 |
| 01 Dec 20 |
5.47000 +0.15 |
5.50 | 5.28 | 5.31 | 530,373,632 |
| 30 Nov 20 |
5.32000 -0.07 |
5.64 | 5.31 | 5.46 | 1,245,663,616 |
| 27 Nov 20 |
5.39000 +0.30 |
5.39 | 5.11 | 5.11 | 929,749,504 |
| 26 Nov 20 |
5.09000 +0.05 |
5.10 | 5.03 | 5.04 | 197,392,272 |
| 25 Nov 20 |
5.04000 -0.01 |
5.11 | 5.04 | 5.08 | 200,292,960 |
| 24 Nov 20 |
5.05000 -0.02 |
5.09 | 5.05 | 5.07 | 189,318,048 |
| 23 Nov 20 |
5.07000 +0.04 |
5.08 | 5.01 | 5.01 | 282,580,032 |
| 20 Nov 20 |
5.03000 -0.01 |
5.06 | 5.01 | 5.05 | 126,572,056 |
| 19 Nov 20 |
5.04000 +0.01 |
5.05 | 5.02 | 5.02 | 154,569,392 |
| 18 Nov 20 |
5.03000 +0.03 |
5.05 | 4.98 | 5.00 | 193,561,824 |
| 17 Nov 20 |
5.00000 +0.02 |
5.00 | 4.97 | 4.98 | 122,033,280 |
| 16 Nov 20 |
4.98000 +0.02 |
4.99 | 4.96 | 4.97 | 128,241,600 |
| 13 Nov 20 |
4.96000 -0.05 |
5.01 | 4.95 | 5.01 | 192,265,408 |
| 12 Nov 20 |
5.01000 -0.06 |
5.06 | 5.01 | 5.06 | 139,875,216 |
| 11 Nov 20 |
5.07000 +0.05 |
5.08 | 5.00 | 5.01 | 309,611,488 |
| 10 Nov 20 |
5.02000 +0.04 |
5.05 | 5.00 | 5.01 | 259,168,384 |
| 09 Nov 20 |
4.98000 +0.02 |
4.99 | 4.96 | 4.97 | 225,602,128 |
| 06 Nov 20 |
4.96000 +0.01 |
4.98 | 4.93 | 4.95 | 165,958,736 |
| 05 Nov 20 |
4.95000 +0.00 |
4.99 | 4.94 | 4.97 | 163,734,976 |
| 04 Nov 20 |
4.95000 +0.00 |
4.98 | 4.93 | 4.97 | 146,498,496 |
| 03 Nov 20 |
4.95000 +0.01 |
4.98 | 4.94 | 4.95 | 135,357,408 |
| 02 Nov 20 |
4.94000 +0.02 |
4.95 | 4.91 | 4.92 | 157,226,704 |
| 30 Oct 20 |
4.92000 -0.04 |
4.98 | 4.91 | 4.96 | 210,764,320 |
| 29 Oct 20 |
4.96000 -0.04 |
4.99 | 4.95 | 4.98 | 167,446,144 |
| 28 Oct 20 |
5.00000 -0.03 |
5.03 | 4.98 | 5.02 | 182,063,872 |
| 27 Oct 20 |
5.03000 +0.01 |
5.04 | 5.00 | 5.01 | 159,795,904 |
| 26 Oct 20 |
5.02000 -0.04 |
5.07 | 5.01 | 5.06 | 179,783,568 |
| 23 Oct 20 |
5.06000 +0.00 |
5.08 | 5.03 | 5.05 | 235,615,568 |
| 22 Oct 20 |
5.06000 +0.01 |
5.07 | 5.02 | 5.05 | 191,063,456 |
| 21 Oct 20 |
5.05000 +0.07 |
5.07 | 4.95 | 4.98 | 325,876,192 |
| 20 Oct 20 |
4.98000 -0.04 |
5.01 | 4.95 | 5.01 | 240,689,632 |
| 19 Oct 20 |
5.02000 +0.03 |
5.08 | 4.98 | 4.99 | 345,816,288 |
| 16 Oct 20 |
4.99000 +0.06 |
5.02 | 4.92 | 4.92 | 500,955,744 |
| 15 Oct 20 |
4.93000 +0.01 |
4.95 | 4.90 | 4.92 | 201,150,928 |
| 14 Oct 20 |
4.92000 +0.00 |
4.93 | 4.91 | 4.92 | 140,848,928 |
| 13 Oct 20 |
4.92000 -0.04 |
4.96 | 4.91 | 4.95 | 167,433,664 |
| 12 Oct 20 |
4.96000 +0.05 |
4.97 | 4.91 | 4.92 | 252,543,840 |
| 09 Oct 20 |
4.91000 -0.01 |
4.94 | 4.91 | 4.94 | 128,998,424 |
| 30 Sep 20 |
4.92000 +0.01 |
4.95 | 4.91 | 4.92 | 151,234,272 |
| 29 Sep 20 |
4.91000 -0.03 |
4.95 | 4.91 | 4.94 | 115,613,448 |
| 28 Sep 20 |
4.94000 +0.05 |
4.94 | 4.88 | 4.90 | 163,464,704 |
| 25 Sep 20 |
4.89000 -0.01 |
4.91 | 4.88 | 4.90 | 108,001,752 |
| 24 Sep 20 |
4.90000 -0.02 |
4.92 | 4.88 | 4.91 | 126,596,512 |
| 23 Sep 20 |
4.92000 -0.01 |
4.94 | 4.91 | 4.93 | 100,583,616 |
| 22 Sep 20 |
4.93000 -0.03 |
4.96 | 4.92 | 4.95 | 109,705,024 |
| 21 Sep 20 |
4.96000 -0.02 |
4.99 | 4.94 | 4.97 | 121,766,520 |
| 18 Sep 20 |
4.98000 +0.04 |
4.98 | 4.93 | 4.95 | 260,734,432 |
| 17 Sep 20 |
4.94000 +0.00 |
4.95 | 4.92 | 4.94 | 120,886,368 |
| 16 Sep 20 |
4.94000 +0.02 |
4.94 | 4.90 | 4.92 | 107,615,624 |
| 15 Sep 20 |
4.92000 -0.01 |
4.93 | 4.91 | 4.92 | 82,808,104 |
| 14 Sep 20 |
4.93000 +0.00 |
4.94 | 4.91 | 4.93 | 102,757,120 |
| 11 Sep 20 |
4.93000 +0.02 |
4.95 | 4.90 | 4.90 | 149,430,208 |
| 10 Sep 20 |
4.91000 -0.03 |
4.95 | 4.90 | 4.94 | 144,437,840 |
| 09 Sep 20 |
4.94000 -0.01 |
4.95 | 4.92 | 4.93 | 161,334,064 |
| 08 Sep 20 |
4.95000 +0.05 |
4.96 | 4.89 | 4.90 | 199,548,080 |
| 07 Sep 20 |
4.90000 +0.00 |
4.92 | 4.88 | 4.89 | 152,562,736 |
| 04 Sep 20 |
4.90000 -0.01 |
4.91 | 4.88 | 4.89 | 140,939,392 |
| 03 Sep 20 |
4.91000 -0.01 |
4.94 | 4.89 | 4.92 | 183,967,184 |
| 02 Sep 20 |
4.92000 -0.04 |
4.96 | 4.92 | 4.96 | 272,900,864 |
| 01 Sep 20 |
4.96000 +0.00 |
4.97 | 4.94 | 4.96 | 156,648,368 |
| 31 Aug 20 |
4.96000 -0.04 |
5.01 | 4.96 | 4.99 | 263,148,432 |
| 28 Aug 20 |
5.00000 +0.03 |
5.01 | 4.96 | 4.97 | 210,367,856 |
| 27 Aug 20 |
4.97000 -0.01 |
4.98 | 4.96 | 4.98 | 141,665,664 |
| 26 Aug 20 |
4.98000 -0.02 |
5.00 | 4.97 | 5.00 | 151,462,240 |
| 25 Aug 20 |
5.00000 +0.01 |
5.01 | 4.98 | 5.00 | 154,898,752 |
| 24 Aug 20 |
4.99000 -0.02 |
5.02 | 4.99 | 5.01 | 120,078,608 |
| 21 Aug 20 |
5.01000 +0.01 |
5.02 | 4.99 | 5.01 | 130,184,480 |
| 20 Aug 20 |
5.00000 -0.03 |
5.03 | 4.99 | 5.02 | 164,245,328 |
| 19 Aug 20 |
5.03000 -0.02 |
5.07 | 5.03 | 5.06 | 163,005,136 |
| 18 Aug 20 |
5.05000 -0.04 |
5.09 | 5.04 | 5.09 | 237,195,504 |
| 17 Aug 20 |
5.09000 +0.07 |
5.11 | 5.02 | 5.02 | 548,693,312 |
| 14 Aug 20 |
5.02000 +0.04 |
5.02 | 4.97 | 4.98 | 208,584,448 |
| 13 Aug 20 |
4.98000 -0.01 |
5.00 | 4.97 | 4.98 | 116,382,928 |
| 12 Aug 20 |
4.99000 +0.01 |
4.99 | 4.96 | 4.97 | 225,612,400 |
| 11 Aug 20 |
4.98000 -0.01 |
5.02 | 4.97 | 4.98 | 276,724,544 |
| 10 Aug 20 |
4.99000 +0.01 |
5.00 | 4.96 | 4.97 | 200,986,912 |
| 07 Aug 20 |
4.98000 -0.04 |
5.01 | 4.97 | 5.01 | 192,143,280 |
| 06 Aug 20 |
5.02000 +0.02 |
5.03 | 4.98 | 5.01 | 209,927,056 |
| 05 Aug 20 |
5.00000 -0.05 |
5.03 | 4.99 | 5.02 | 205,232,000 |
| 04 Aug 20 |
5.05000 +0.07 |
5.07 | 4.97 | 4.99 | 401,220,480 |
| 03 Aug 20 |
4.98000 +0.02 |
5.00 | 4.96 | 4.98 | 244,686,784 |
| 31 Jul 20 |
4.96000 -0.02 |
5.01 | 4.95 | 4.98 | 254,967,280 |
| 30 Jul 20 |
4.98000 -0.04 |
5.02 | 4.98 | 5.02 | 153,782,864 |
| 29 Jul 20 |
5.02000 +0.04 |
5.02 | 4.93 | 4.97 | 275,856,672 |
| 28 Jul 20 |
4.98000 +0.01 |
5.00 | 4.96 | 4.99 | 174,844,592 |
| 27 Jul 20 |
4.97000 -0.01 |
5.00 | 4.95 | 4.98 | 217,634,496 |
| 24 Jul 20 |
4.98000 -0.05 |
5.03 | 4.96 | 5.03 | 363,760,992 |
| 23 Jul 20 |
5.03000 -0.06 |
5.08 | 5.02 | 5.07 | 375,136,576 |
| 22 Jul 20 |
5.09000 -0.01 |
5.14 | 5.07 | 5.10 | 292,661,120 |
| 21 Jul 20 |
5.10000 -0.03 |
5.14 | 5.09 | 5.13 | 226,253,760 |
| 20 Jul 20 |
5.13000 +0.07 |
5.14 | 5.05 | 5.07 | 386,592,352 |
| 17 Jul 20 |
5.06000 +0.00 |
5.08 | 5.03 | 5.06 | 297,529,792 |
| 16 Jul 20 |
5.06000 -0.02 |
5.13 | 5.05 | 5.08 | 492,285,824 |
| 15 Jul 20 |
5.08000 -0.06 |
5.18 | 5.07 | 5.16 | 461,149,408 |
| 14 Jul 20 |
5.14000 -0.07 |
5.20 | 5.13 | 5.19 | 463,922,048 |
| 13 Jul 20 |
5.21000 -0.01 |
5.25 | 5.16 | 5.20 | 608,928,384 |
| 10 Jul 20 |
5.22000 -0.16 |
5.37 | 5.20 | 5.36 | 626,079,296 |
| 09 Jul 20 |
5.38000 -0.09 |
5.45 | 5.35 | 5.43 | 569,342,080 |
| 08 Jul 20 |
5.47000 -0.09 |
5.59 | 5.38 | 5.52 | 613,051,072 |
| 07 Jul 20 |
5.56000 -0.04 |
5.85 | 5.56 | 5.67 | 622,456,448 |
| 06 Jul 20 |
5.60000 +0.44 |
5.61 | 5.19 | 5.20 | 746,359,616 |
| 03 Jul 20 |
5.16000 +0.10 |
5.18 | 5.06 | 5.06 | 349,460,768 |
| 02 Jul 20 |
5.06000 +0.07 |
5.07 | 4.96 | 4.98 | 333,639,520 |
| 01 Jul 20 |
4.99000 +0.01 |
4.99 | 4.92 | 4.98 | 195,342,432 |
| 30 Jun 20 |
4.98000 -0.27 |
5.03 | 4.96 | 5.00 | 213,559,904 |
| 29 Jun 20 |
5.25000 +0.03 |
5.31 | 5.20 | 5.28 | 300,096,320 |
| 24 Jun 20 |
5.22000 +0.08 |
5.24 | 5.14 | 5.15 | 194,172,768 |
| 23 Jun 20 |
5.14000 -0.02 |
5.16 | 5.12 | 5.16 | 179,893,536 |
| 22 Jun 20 |
5.16000 -0.04 |
5.22 | 5.16 | 5.20 | 156,983,952 |
| 19 Jun 20 |
5.20000 +0.01 |
5.21 | 5.15 | 5.18 | 198,605,088 |
| 18 Jun 20 |
5.19000 -0.07 |
5.22 | 5.16 | 5.20 | 210,965,504 |
| 17 Jun 20 |
5.26000 -0.04 |
5.30 | 5.25 | 5.28 | 87,984,464 |
| 16 Jun 20 |
5.30000 +0.06 |
5.31 | 5.26 | 5.27 | 123,037,984 |
| 15 Jun 20 |
5.24000 +0.02 |
5.31 | 5.23 | 5.24 | 216,077,600 |
| 12 Jun 20 |
5.22000 -0.05 |
5.32 | 5.20 | 5.23 | 379,726,016 |
| 11 Jun 20 |
5.27000 +0.00 |
5.30 | 5.24 | 5.27 | 201,954,544 |
| 10 Jun 20 |
5.27000 +0.01 |
5.28 | 5.25 | 5.27 | 130,116,168 |
| 09 Jun 20 |
5.26000 +0.02 |
5.28 | 5.23 | 5.24 | 118,676,520 |
| 08 Jun 20 |
5.24000 +0.03 |
5.26 | 5.20 | 5.22 | 170,929,408 |
| 05 Jun 20 |
5.21000 +0.03 |
5.22 | 5.16 | 5.19 | 109,865,760 |
| 04 Jun 20 |
5.18000 -0.01 |
5.21 | 5.17 | 5.20 | 76,394,112 |
| 03 Jun 20 |
5.19000 +0.00 |
5.24 | 5.18 | 5.20 | 134,546,784 |
| 02 Jun 20 |
5.19000 +0.03 |
5.19 | 5.13 | 5.15 | 152,829,200 |
| 01 Jun 20 |
5.16000 +0.04 |
5.16 | 5.12 | 5.13 | 105,007,888 |
| 29 May 20 |
5.12000 -0.05 |
5.15 | 5.10 | 5.14 | 125,761,408 |
| 28 May 20 |
5.17000 +0.05 |
5.18 | 5.12 | 5.12 | 145,728,736 |
| 27 May 20 |
5.12000 +0.04 |
5.13 | 5.08 | 5.08 | 119,594,008 |
| 26 May 20 |
5.08000 -0.01 |
5.11 | 5.08 | 5.10 | 92,522,128 |
| 25 May 20 |
5.09000 +0.04 |
5.10 | 5.04 | 5.06 | 105,506,496 |
| 22 May 20 |
5.05000 -0.05 |
5.11 | 5.05 | 5.10 | 143,377,088 |
| 21 May 20 |
5.10000 -0.02 |
5.13 | 5.10 | 5.12 | 81,003,104 |
| 20 May 20 |
5.12000 +0.00 |
5.12 | 5.10 | 5.11 | 86,764,864 |
| 19 May 20 |
5.12000 +0.02 |
5.13 | 5.10 | 5.12 | 136,180,096 |
| 18 May 20 |
5.10000 +0.01 |
5.10 | 5.07 | 5.09 | 93,617,880 |
| 15 May 20 |
5.09000 -0.01 |
5.12 | 5.08 | 5.10 | 95,906,128 |
| 14 May 20 |
5.10000 -0.03 |
5.13 | 5.09 | 5.12 | 81,152,496 |
| 13 May 20 |
5.13000 +0.00 |
5.13 | 5.11 | 5.12 | 55,628,020 |
| 12 May 20 |
5.13000 -0.01 |
5.15 | 5.11 | 5.13 | 101,632,080 |
| 11 May 20 |
5.14000 +0.04 |
5.14 | 5.10 | 5.11 | 113,051,888 |
| 08 May 20 |
5.10000 +0.00 |
5.12 | 5.09 | 5.10 | 114,827,800 |
| 07 May 20 |
5.10000 -0.01 |
5.11 | 5.09 | 5.10 | 78,898,184 |
| 06 May 20 |
5.11000 -0.06 |
5.12 | 5.08 | 5.12 | 162,061,216 |
| 30 Apr 20 |
5.17000 +0.02 |
5.18 | 5.14 | 5.15 | 104,063,912 |
| 29 Apr 20 |
5.15000 +0.04 |
5.15 | 5.08 | 5.10 | 121,079,632 |
| 28 Apr 20 |
5.11000 +0.02 |
5.12 | 5.04 | 5.09 | 150,513,616 |
| 27 Apr 20 |
5.09000 +0.04 |
5.11 | 5.05 | 5.05 | 117,299,680 |
| 24 Apr 20 |
5.05000 -0.02 |
5.07 | 5.04 | 5.06 | 68,795,224 |
| 23 Apr 20 |
5.07000 -0.02 |
5.09 | 5.05 | 5.09 | 103,342,240 |
| 22 Apr 20 |
5.09000 +0.01 |
5.10 | 5.05 | 5.07 | 87,658,352 |
| 21 Apr 20 |
5.08000 -0.04 |
5.12 | 5.07 | 5.11 | 117,604,888 |
| 20 Apr 20 |
5.12000 -0.03 |
5.15 | 5.12 | 5.14 | 103,808,720 |
| 17 Apr 20 |
5.15000 +0.03 |
5.17 | 5.11 | 5.13 | 138,244,864 |
| 16 Apr 20 |
5.12000 -0.01 |
5.13 | 5.10 | 5.11 | 70,063,168 |
| 15 Apr 20 |
5.13000 +0.01 |
5.13 | 5.10 | 5.11 | 94,603,544 |
| 14 Apr 20 |
5.12000 +0.02 |
5.13 | 5.10 | 5.11 | 88,321,768 |
| 13 Apr 20 |
5.10000 -0.01 |
5.13 | 5.09 | 5.10 | 85,508,712 |
| 10 Apr 20 |
5.11000 -0.02 |
5.14 | 5.10 | 5.13 | 97,806,888 |
| 09 Apr 20 |
5.13000 -0.01 |
5.15 | 5.12 | 5.14 | 73,582,096 |
| 08 Apr 20 |
5.14000 -0.02 |
5.15 | 5.12 | 5.14 | 103,474,312 |
| 07 Apr 20 |
5.16000 +0.02 |
5.19 | 5.13 | 5.18 | 170,301,632 |
| 03 Apr 20 |
5.14000 -0.05 |
5.18 | 5.12 | 5.16 | 109,604,624 |
| 02 Apr 20 |
5.19000 +0.03 |
5.19 | 5.11 | 5.14 | 122,885,640 |
| 01 Apr 20 |
5.16000 +0.01 |
5.19 | 5.13 | 5.15 | 101,858,448 |
| 31 Mar 20 |
5.15000 -0.07 |
5.24 | 5.12 | 5.22 | 176,103,200 |
| 30 Mar 20 |
5.22000 +0.01 |
5.24 | 5.15 | 5.18 | 195,388,480 |
| 27 Mar 20 |
5.21000 +0.03 |
5.25 | 5.18 | 5.21 | 172,736,496 |
| 26 Mar 20 |
5.18000 +0.00 |
5.22 | 5.11 | 5.13 | 155,612,848 |
| 25 Mar 20 |
5.18000 +0.06 |
5.18 | 5.10 | 5.17 | 232,178,624 |
| 24 Mar 20 |
5.12000 +0.13 |
5.12 | 5.02 | 5.02 | 230,331,600 |
| 23 Mar 20 |
4.99000 -0.09 |
5.03 | 4.98 | 5.00 | 139,989,312 |
| 20 Mar 20 |
5.08000 +0.09 |
5.11 | 5.00 | 5.02 | 212,513,616 |
| 19 Mar 20 |
4.99000 -0.12 |
5.12 | 4.93 | 5.11 | 289,884,960 |
| 18 Mar 20 |
5.11000 -0.06 |
5.20 | 5.11 | 5.18 | 202,506,816 |
| 17 Mar 20 |
5.17000 +0.00 |
5.23 | 5.12 | 5.16 | 257,712,928 |
| 16 Mar 20 |
5.17000 -0.05 |
5.29 | 5.14 | 5.22 | 304,466,304 |
| 13 Mar 20 |
5.22000 -0.07 |
5.27 | 5.13 | 5.16 | 299,724,096 |
| 12 Mar 20 |
5.29000 -0.03 |
5.32 | 5.27 | 5.30 | 246,296,480 |
| 11 Mar 20 |
5.32000 -0.04 |
5.37 | 5.32 | 5.35 | 169,406,960 |
| 10 Mar 20 |
5.36000 +0.05 |
5.37 | 5.29 | 5.29 | 250,820,768 |
| 09 Mar 20 |
5.31000 -0.10 |
5.35 | 5.30 | 5.34 | 288,062,016 |
| 06 Mar 20 |
5.41000 -0.05 |
5.43 | 5.39 | 5.42 | 195,949,872 |
| 05 Mar 20 |
5.46000 +0.07 |
5.46 | 5.38 | 5.40 | 330,539,744 |
| 04 Mar 20 |
5.39000 +0.01 |
5.39 | 5.36 | 5.37 | 134,281,584 |
| 03 Mar 20 |
5.38000 +0.02 |
5.40 | 5.35 | 5.37 | 255,403,200 |
| 02 Mar 20 |
5.36000 +0.06 |
5.36 | 5.29 | 5.30 | 239,902,320 |
| 28 Feb 20 |
5.30000 -0.10 |
5.38 | 5.28 | 5.37 | 422,937,152 |
| 27 Feb 20 |
5.40000 -0.01 |
5.42 | 5.39 | 5.40 | 222,555,616 |
| 26 Feb 20 |
5.41000 +0.00 |
5.44 | 5.36 | 5.38 | 257,968,816 |
| 25 Feb 20 |
5.41000 -0.03 |
5.42 | 5.39 | 5.40 | 230,133,280 |
| 24 Feb 20 |
5.44000 -0.05 |
5.49 | 5.43 | 5.48 | 193,329,184 |
| 21 Feb 20 |
5.49000 -0.02 |
5.52 | 5.47 | 5.49 | 223,710,288 |
| 20 Feb 20 |
5.51000 +0.03 |
5.52 | 5.44 | 5.48 | 283,668,096 |
| 19 Feb 20 |
5.48000 +0.02 |
5.50 | 5.45 | 5.45 | 204,052,384 |
| 18 Feb 20 |
5.46000 -0.03 |
5.48 | 5.44 | 5.47 | 184,542,432 |
| 17 Feb 20 |
5.49000 +0.06 |
5.49 | 5.41 | 5.42 | 214,194,912 |
| 14 Feb 20 |
5.43000 +0.02 |
5.44 | 5.39 | 5.40 | 141,576,448 |
| 13 Feb 20 |
5.41000 -0.05 |
5.45 | 5.40 | 5.45 | 199,565,760 |
| 12 Feb 20 |
5.46000 +0.00 |
5.47 | 5.42 | 5.46 | 203,914,432 |
| 11 Feb 20 |
5.46000 +0.04 |
5.47 | 5.41 | 5.43 | 198,498,448 |
| 10 Feb 20 |
5.42000 -0.02 |
5.43 | 5.38 | 5.41 | 190,238,640 |
| 07 Feb 20 |
5.44000 -0.06 |
5.47 | 5.40 | 5.47 | 237,318,992 |
| 06 Feb 20 |
5.50000 +0.01 |
5.53 | 5.44 | 5.50 | 280,995,424 |
| 05 Feb 20 |
5.49000 -0.01 |
5.52 | 5.42 | 5.49 | 250,853,808 |
| 04 Feb 20 |
5.50000 +0.08 |
5.53 | 5.36 | 5.39 | 401,385,248 |
| 03 Feb 20 |
5.42000 -0.30 |
5.58 | 5.30 | 5.30 | 468,039,904 |
| 23 Jan 20 |
5.72000 -0.07 |
5.78 | 5.70 | 5.76 | 200,037,648 |
| 22 Jan 20 |
5.79000 +0.02 |
5.79 | 5.71 | 5.76 | 128,370,784 |
| 21 Jan 20 |
5.77000 -0.07 |
5.83 | 5.76 | 5.82 | 143,223,664 |
| 20 Jan 20 |
5.84000 +0.02 |
5.86 | 5.80 | 5.81 | 103,339,960 |
| 17 Jan 20 |
5.82000 +0.02 |
5.84 | 5.80 | 5.81 | 103,949,024 |
| 16 Jan 20 |
5.80000 -0.08 |
5.89 | 5.79 | 5.87 | 269,031,360 |
| 15 Jan 20 |
5.88000 -0.06 |
5.94 | 5.87 | 5.93 | 128,890,752 |
| 14 Jan 20 |
5.94000 +0.01 |
5.96 | 5.91 | 5.92 | 136,770,064 |
| 13 Jan 20 |
5.93000 +0.02 |
5.93 | 5.87 | 5.90 | 108,991,000 |
| 10 Jan 20 |
5.91000 +0.00 |
5.93 | 5.86 | 5.91 | 97,837,776 |
| 09 Jan 20 |
5.91000 +0.00 |
5.96 | 5.88 | 5.95 | 137,713,424 |
| 08 Jan 20 |
5.91000 -0.10 |
5.97 | 5.90 | 5.96 | 158,559,088 |
| 07 Jan 20 |
6.01000 +0.04 |
6.04 | 5.98 | 5.98 | 116,804,352 |
| 06 Jan 20 |
5.97000 -0.02 |
6.05 | 5.95 | 5.96 | 226,509,712 |
| 03 Jan 20 |
5.99000 +0.02 |
6.02 | 5.96 | 5.97 | 152,213,040 |
| 02 Jan 20 |
5.97000 +0.09 |
6.03 | 5.91 | 5.92 | 234,949,392 |
| 31 Dec 19 |
5.88000 -0.01 |
5.91 | 5.84 | 5.87 | 140,055,936 |
| 30 Dec 19 |
5.89000 -0.01 |
5.89 | 5.81 | 5.88 | 210,666,496 |
| 27 Dec 19 |
5.90000 +0.04 |
5.94 | 5.85 | 5.85 | 130,319,440 |
| 26 Dec 19 |
5.86000 +0.03 |
5.87 | 5.82 | 5.85 | 89,514,472 |
| 25 Dec 19 |
5.83000 -0.03 |
5.87 | 5.83 | 5.86 | 78,147,848 |
| 24 Dec 19 |
5.86000 -0.02 |
5.88 | 5.84 | 5.86 | 68,218,760 |
| 23 Dec 19 |
5.88000 -0.06 |
5.93 | 5.86 | 5.93 | 119,138,984 |
| 20 Dec 19 |
5.94000 +0.01 |
5.95 | 5.89 | 5.92 | 120,161,784 |
| 19 Dec 19 |
5.93000 +0.06 |
5.95 | 5.87 | 5.87 | 166,841,712 |
| 18 Dec 19 |
5.87000 +0.03 |
5.92 | 5.82 | 5.83 | 184,446,704 |
| 17 Dec 19 |
5.84000 +0.06 |
5.88 | 5.75 | 5.79 | 238,492,704 |
| 16 Dec 19 |
5.78000 -0.04 |
5.81 | 5.76 | 5.81 | 141,157,856 |
| 13 Dec 19 |
5.82000 +0.08 |
5.82 | 5.75 | 5.78 | 149,433,680 |
| 12 Dec 19 |
5.74000 -0.01 |
5.76 | 5.72 | 5.75 | 90,960,568 |
| 11 Dec 19 |
5.75000 +0.05 |
5.75 | 5.69 | 5.71 | 112,880,752 |
| 10 Dec 19 |
5.70000 -0.04 |
5.73 | 5.69 | 5.73 | 97,765,768 |
| 09 Dec 19 |
5.74000 -0.01 |
5.76 | 5.70 | 5.74 | 110,498,200 |
| 06 Dec 19 |
5.75000 -0.02 |
5.79 | 5.72 | 5.77 | 109,604,048 |
| 05 Dec 19 |
5.77000 +0.01 |
5.80 | 5.75 | 5.78 | 79,021,392 |
| 04 Dec 19 |
5.76000 -0.03 |
5.79 | 5.74 | 5.79 | 92,944,880 |
| 03 Dec 19 |
5.79000 -0.02 |
5.82 | 5.76 | 5.80 | 74,795,480 |
| 02 Dec 19 |
5.81000 +0.02 |
5.83 | 5.80 | 5.80 | 85,003,832 |
| 29 Nov 19 |
5.79000 -0.05 |
5.88 | 5.79 | 5.82 | 103,218,912 |
| 28 Nov 19 |
5.84000 -0.04 |
5.88 | 5.82 | 5.87 | 75,497,664 |
| 27 Nov 19 |
5.88000 +0.03 |
5.89 | 5.83 | 5.86 | 86,381,864 |
| 26 Nov 19 |
5.85000 +0.02 |
5.89 | 5.83 | 5.85 | 153,679,232 |
| 25 Nov 19 |
5.83000 +0.12 |
5.85 | 5.71 | 5.72 | 191,630,528 |
| 22 Nov 19 |
5.71000 -0.02 |
5.75 | 5.71 | 5.73 | 111,508,736 |
| 21 Nov 19 |
5.73000 -0.07 |
5.78 | 5.71 | 5.77 | 142,098,288 |
| 20 Nov 19 |
5.80000 -0.05 |
5.85 | 5.79 | 5.83 | 70,773,992 |
| 19 Nov 19 |
5.85000 +0.03 |
5.85 | 5.80 | 5.81 | 101,075,832 |
| 18 Nov 19 |
5.82000 +0.03 |
5.82 | 5.76 | 5.78 | 83,883,784 |
| 15 Nov 19 |
5.79000 +0.04 |
5.81 | 5.75 | 5.76 | 93,017,904 |
| 14 Nov 19 |
5.75000 -0.03 |
5.80 | 5.74 | 5.77 | 78,018,536 |
| 13 Nov 19 |
5.78000 -0.02 |
5.82 | 5.74 | 5.79 | 106,618,264 |
| 12 Nov 19 |
5.80000 +0.03 |
5.82 | 5.75 | 5.77 | 87,512,552 |
| 11 Nov 19 |
5.77000 -0.10 |
5.85 | 5.75 | 5.84 | 135,637,024 |
| 08 Nov 19 |
5.87000 -0.08 |
5.99 | 5.86 | 5.98 | 170,420,400 |
| 07 Nov 19 |
5.95000 -0.03 |
5.99 | 5.93 | 5.98 | 110,257,032 |
| 06 Nov 19 |
5.98000 +0.06 |
6.00 | 5.90 | 5.91 | 156,620,416 |
| 05 Nov 19 |
5.92000 +0.02 |
6.00 | 5.89 | 5.91 | 202,185,216 |
| 04 Nov 19 |
5.90000 -0.04 |
5.97 | 5.90 | 5.94 | 112,164,216 |
| 01 Nov 19 |
5.94000 +0.03 |
5.97 | 5.82 | 5.90 | 133,179,416 |
| 31 Oct 19 |
5.91000 -0.04 |
5.97 | 5.87 | 5.97 | 96,932,640 |
| 30 Oct 19 |
5.95000 +0.04 |
5.98 | 5.90 | 5.92 | 123,356,912 |
| 29 Oct 19 |
5.91000 -0.02 |
5.97 | 5.88 | 5.93 | 119,801,496 |
| 28 Oct 19 |
5.93000 -0.05 |
6.02 | 5.91 | 6.00 | 170,705,248 |
| 25 Oct 19 |
5.98000 +0.06 |
5.99 | 5.84 | 5.91 | 176,653,088 |
| 24 Oct 19 |
5.92000 +0.05 |
6.01 | 5.86 | 5.87 | 223,028,704 |
| 23 Oct 19 |
5.87000 +0.06 |
5.89 | 5.78 | 5.79 | 163,848,704 |
| 22 Oct 19 |
5.81000 +0.02 |
5.81 | 5.75 | 5.80 | 110,765,464 |
| 21 Oct 19 |
5.79000 +0.12 |
5.79 | 5.67 | 5.68 | 194,104,528 |
| 18 Oct 19 |
5.67000 -0.04 |
5.76 | 5.66 | 5.72 | 126,491,560 |
| 17 Oct 19 |
5.71000 -0.01 |
5.72 | 5.69 | 5.71 | 70,660,976 |
| 16 Oct 19 |
5.72000 +0.00 |
5.79 | 5.67 | 5.75 | 141,408,176 |
| 15 Oct 19 |
5.72000 +0.00 |
5.74 | 5.69 | 5.71 | 114,343,832 |
| 14 Oct 19 |
5.72000 +0.08 |
5.77 | 5.64 | 5.65 | 219,518,048 |
| 11 Oct 19 |
5.64000 +0.07 |
5.65 | 5.56 | 5.56 | 164,320,128 |
| 10 Oct 19 |
5.57000 -0.01 |
5.58 | 5.55 | 5.58 | 76,076,744 |
| 09 Oct 19 |
5.58000 +0.02 |
5.60 | 5.53 | 5.53 | 123,120,336 |
| 08 Oct 19 |
5.56000 +0.03 |
5.58 | 5.48 | 5.51 | 125,317,592 |
| 30 Sep 19 |
5.53000 -0.01 |
5.60 | 5.52 | 5.53 | 149,903,296 |
| 27 Sep 19 |
5.54000 -0.01 |
5.58 | 5.48 | 5.55 | 191,022,800 |
| 26 Sep 19 |
5.55000 +0.06 |
5.56 | 5.50 | 5.51 | 211,900,304 |
| 25 Sep 19 |
5.49000 -0.01 |
5.52 | 5.47 | 5.49 | 99,909,056 |
| 24 Sep 19 |
5.50000 +0.02 |
5.52 | 5.47 | 5.48 | 101,388,592 |
| 23 Sep 19 |
5.48000 -0.05 |
5.52 | 5.45 | 5.51 | 152,015,936 |
| 20 Sep 19 |
5.53000 +0.03 |
5.53 | 5.48 | 5.51 | 142,258,256 |
| 19 Sep 19 |
5.50000 +0.00 |
5.51 | 5.47 | 5.51 | 86,523,904 |
| 18 Sep 19 |
5.50000 -0.01 |
5.53 | 5.49 | 5.52 | 93,277,480 |
| 17 Sep 19 |
5.51000 -0.06 |
5.57 | 5.49 | 5.56 | 137,255,408 |
| 16 Sep 19 |
5.57000 +0.00 |
5.58 | 5.55 | 5.57 | 141,443,200 |
| 12 Sep 19 |
5.57000 +0.02 |
5.57 | 5.53 | 5.55 | 132,761,720 |
| 11 Sep 19 |
5.55000 +0.05 |
5.56 | 5.50 | 5.52 | 202,682,096 |
| 10 Sep 19 |
5.50000 -0.01 |
5.52 | 5.48 | 5.51 | 162,130,016 |
| 09 Sep 19 |
5.51000 -0.01 |
5.56 | 5.49 | 5.54 | 197,991,680 |
| 06 Sep 19 |
5.52000 +0.02 |
5.53 | 5.49 | 5.51 | 139,879,536 |
| 05 Sep 19 |
5.50000 +0.03 |
5.54 | 5.47 | 5.48 | 295,946,176 |
| 04 Sep 19 |
5.47000 +0.07 |
5.47 | 5.38 | 5.40 | 219,854,768 |
| 03 Sep 19 |
5.40000 +0.01 |
5.40 | 5.37 | 5.38 | 123,239,752 |
| 02 Sep 19 |
5.39000 +0.00 |
5.42 | 5.38 | 5.40 | 189,270,768 |
| 30 Aug 19 |
5.39000 -0.03 |
5.44 | 5.38 | 5.44 | 152,896,384 |
| 29 Aug 19 |
5.42000 +0.02 |
5.42 | 5.38 | 5.39 | 128,536,584 |
| 28 Aug 19 |
5.40000 -0.02 |
5.42 | 5.38 | 5.41 | 112,578,616 |
| 27 Aug 19 |
5.42000 +0.04 |
5.44 | 5.38 | 5.40 | 218,947,696 |
| 26 Aug 19 |
5.38000 -0.04 |
5.40 | 5.36 | 5.36 | 139,079,408 |
| 23 Aug 19 |
5.42000 +0.03 |
5.43 | 5.38 | 5.40 | 126,358,264 |
| 22 Aug 19 |
5.39000 -0.04 |
5.44 | 5.38 | 5.44 | 164,350,176 |
| 21 Aug 19 |
5.43000 +0.01 |
5.44 | 5.40 | 5.41 | 105,821,784 |
| 20 Aug 19 |
5.42000 -0.05 |
5.46 | 5.41 | 5.46 | 234,932,224 |
| 19 Aug 19 |
5.47000 -0.03 |
5.50 | 5.38 | 5.47 | 330,967,968 |
| 16 Aug 19 |
5.50000 -0.06 |
5.56 | 5.50 | 5.56 | 115,292,760 |
| 15 Aug 19 |
5.56000 +0.03 |
5.56 | 5.46 | 5.48 | 102,408,456 |
| 14 Aug 19 |
5.53000 +0.02 |
5.56 | 5.53 | 5.54 | 107,570,280 |
| 13 Aug 19 |
5.51000 +0.00 |
5.53 | 5.48 | 5.49 | 100,888,920 |
| 12 Aug 19 |
5.51000 +0.05 |
5.53 | 5.45 | 5.46 | 113,892,664 |
| 09 Aug 19 |
5.46000 +0.03 |
5.49 | 5.43 | 5.44 | 150,976,832 |
| 08 Aug 19 |
5.43000 +0.04 |
5.45 | 5.39 | 5.41 | 130,839,568 |
| 07 Aug 19 |
5.39000 -0.02 |
5.44 | 5.38 | 5.43 | 112,197,488 |
| 06 Aug 19 |
5.41000 -0.07 |
5.44 | 5.40 | 5.43 | 174,138,384 |
| 05 Aug 19 |
5.48000 -0.08 |
5.55 | 5.48 | 5.54 | 147,319,152 |
| 02 Aug 19 |
5.56000 -0.05 |
5.59 | 5.50 | 5.56 | 163,615,536 |
| 01 Aug 19 |
5.61000 -0.03 |
5.64 | 5.60 | 5.62 | 104,169,152 |
| 31 Jul 19 |
5.64000 -0.02 |
5.66 | 5.62 | 5.65 | 109,315,048 |
| 30 Jul 19 |
5.66000 +0.01 |
5.68 | 5.64 | 5.67 | 134,097,376 |
| 29 Jul 19 |
5.65000 -0.04 |
5.69 | 5.64 | 5.69 | 153,249,776 |
| 26 Jul 19 |
5.69000 +0.00 |
5.70 | 5.66 | 5.67 | 113,075,072 |
| 25 Jul 19 |
5.69000 +0.00 |
5.69 | 5.66 | 5.69 | 116,424,704 |
| 24 Jul 19 |
5.69000 +0.03 |
5.70 | 5.65 | 5.66 | 170,176,208 |
| 23 Jul 19 |
5.66000 +0.02 |
5.66 | 5.61 | 5.63 | 121,051,176 |
| 22 Jul 19 |
5.64000 +0.04 |
5.65 | 5.59 | 5.59 | 160,454,816 |
| 19 Jul 19 |
5.60000 +0.03 |
5.61 | 5.56 | 5.56 | 118,948,816 |
| 18 Jul 19 |
5.57000 +0.01 |
5.58 | 5.54 | 5.54 | 120,815,072 |
| 17 Jul 19 |
5.56000 -0.05 |
5.60 | 5.55 | 5.59 | 144,943,376 |
| 16 Jul 19 |
5.61000 +0.01 |
5.62 | 5.57 | 5.60 | 80,880,544 |
| 15 Jul 19 |
5.60000 -0.02 |
5.61 | 5.54 | 5.60 | 126,161,160 |
| 12 Jul 19 |
5.62000 +0.05 |
5.64 | 5.56 | 5.58 | 141,110,784 |
| 11 Jul 19 |
5.57000 +0.02 |
5.58 | 5.55 | 5.56 | 106,293,360 |
| 10 Jul 19 |
5.55000 -0.03 |
5.59 | 5.54 | 5.58 | 105,681,808 |
| 09 Jul 19 |
5.58000 -0.01 |
5.59 | 5.56 | 5.57 | 119,393,488 |
| 08 Jul 19 |
5.59000 -0.08 |
5.66 | 5.54 | 5.65 | 196,259,040 |
| 05 Jul 19 |
5.67000 -0.01 |
5.68 | 5.65 | 5.66 | 128,939,216 |
| 04 Jul 19 |
5.68000 +0.01 |
5.68 | 5.65 | 5.67 | 151,690,640 |
| 03 Jul 19 |
5.67000 -0.26 |
5.69 | 5.64 | 5.68 | 209,673,376 |
| 02 Jul 19 |
5.93000 +0.01 |
5.95 | 5.90 | 5.91 | 271,356,960 |
| 01 Jul 19 |
5.92000 +0.03 |
5.97 | 5.90 | 5.94 | 292,782,976 |
| 28 Jun 19 |
5.89000 -0.02 |
5.91 | 5.84 | 5.89 | 156,197,440 |
| 27 Jun 19 |
5.91000 +0.06 |
5.92 | 5.85 | 5.86 | 224,456,912 |
| 26 Jun 19 |
5.85000 +0.02 |
5.86 | 5.80 | 5.81 | 137,584,592 |
| 25 Jun 19 |
5.83000 -0.05 |
5.88 | 5.77 | 5.87 | 268,493,280 |
| 24 Jun 19 |
5.88000 +0.03 |
5.88 | 5.83 | 5.85 | 178,527,792 |
| 21 Jun 19 |
5.85000 +0.01 |
5.89 | 5.82 | 5.84 | 318,381,536 |
| 20 Jun 19 |
5.84000 +0.06 |
5.90 | 5.77 | 5.78 | 587,514,176 |
| 19 Jun 19 |
5.78000 +0.04 |
5.84 | 5.76 | 5.81 | 402,585,856 |
| 18 Jun 19 |
5.74000 +0.00 |
5.76 | 5.72 | 5.74 | 261,102,048 |
| 17 Jun 19 |
5.74000 +0.00 |
5.77 | 5.72 | 5.73 | 158,208,224 |
| 14 Jun 19 |
5.74000 +0.01 |
5.78 | 5.72 | 5.74 | 148,227,824 |
| 13 Jun 19 |
5.73000 -0.03 |
5.76 | 5.71 | 5.75 | 164,052,896 |
| 12 Jun 19 |
5.76000 -0.03 |
5.79 | 5.74 | 5.78 | 190,221,216 |
| 11 Jun 19 |
5.79000 +0.01 |
5.80 | 5.76 | 5.78 | 259,893,824 |
| 10 Jun 19 |
5.78000 +0.05 |
5.82 | 5.74 | 5.74 | 185,267,648 |
| 06 Jun 19 |
5.73000 -0.03 |
5.79 | 5.73 | 5.78 | 154,309,408 |
| 05 Jun 19 |
5.76000 +0.03 |
5.82 | 5.74 | 5.74 | 170,752,112 |
| 04 Jun 19 |
5.73000 +0.03 |
5.74 | 5.68 | 5.70 | 164,391,568 |
| 03 Jun 19 |
5.70000 +0.09 |
5.70 | 5.62 | 5.62 | 186,990,208 |
| 31 May 19 |
5.61000 -0.06 |
5.66 | 5.60 | 5.65 | 148,823,056 |
| 30 May 19 |
5.67000 +0.02 |
5.67 | 5.62 | 5.65 | 120,565,280 |
| 29 May 19 |
5.65000 -0.02 |
5.67 | 5.62 | 5.64 | 116,548,600 |
| 28 May 19 |
5.67000 +0.02 |
5.68 | 5.62 | 5.66 | 189,308,224 |
| 27 May 19 |
5.65000 -0.05 |
5.69 | 5.62 | 5.68 | 178,105,536 |
| 24 May 19 |
5.70000 +0.05 |
5.72 | 5.64 | 5.65 | 140,020,064 |
| 23 May 19 |
5.65000 +0.00 |
5.66 | 5.62 | 5.65 | 186,548,608 |
| 22 May 19 |
5.65000 +0.01 |
5.66 | 5.59 | 5.64 | 120,887,712 |
| 21 May 19 |
5.64000 +0.03 |
5.66 | 5.60 | 5.61 | 155,797,680 |
| 20 May 19 |
5.61000 +0.04 |
5.65 | 5.55 | 5.56 | 241,457,552 |
| 17 May 19 |
5.57000 -0.02 |
5.61 | 5.54 | 5.60 | 159,408,336 |
| 16 May 19 |
5.59000 +0.02 |
5.61 | 5.53 | 5.54 | 154,620,832 |
| 15 May 19 |
5.57000 +0.05 |
5.59 | 5.51 | 5.54 | 161,565,824 |
| 14 May 19 |
5.52000 -0.02 |
5.56 | 5.50 | 5.51 | 124,874,544 |
| 13 May 19 |
5.54000 -0.07 |
5.57 | 5.53 | 5.55 | 116,430,672 |
| 10 May 19 |
5.61000 +0.09 |
5.66 | 5.50 | 5.54 | 216,535,904 |
| 09 May 19 |
5.52000 -0.07 |
5.58 | 5.50 | 5.57 | 167,648,960 |
| 08 May 19 |
5.59000 -0.07 |
5.64 | 5.57 | 5.60 | 135,587,456 |
| 07 May 19 |
5.66000 -0.06 |
5.71 | 5.63 | 5.70 | 168,032,608 |
| 06 May 19 |
5.72000 -0.09 |
5.80 | 5.56 | 5.69 | 394,210,912 |
| 30 Apr 19 |
5.81000 +0.01 |
5.83 | 5.74 | 5.80 | 185,045,680 |
| 29 Apr 19 |
5.80000 +0.09 |
5.84 | 5.71 | 5.73 | 211,952,976 |
| 26 Apr 19 |
5.71000 -0.02 |
5.76 | 5.70 | 5.71 | 184,000,608 |
| 25 Apr 19 |
5.73000 -0.08 |
5.80 | 5.71 | 5.79 | 225,972,032 |
| 24 Apr 19 |
5.81000 +0.00 |
5.84 | 5.74 | 5.82 | 209,166,816 |
| 23 Apr 19 |
5.81000 -0.02 |
5.85 | 5.79 | 5.84 | 183,104,112 |
| 22 Apr 19 |
5.83000 -0.15 |
6.00 | 5.81 | 5.99 | 273,124,256 |
| 19 Apr 19 |
5.98000 +0.04 |
6.01 | 5.94 | 5.94 | 184,514,224 |
| 18 Apr 19 |
5.94000 -0.07 |
6.03 | 5.93 | 6.01 | 216,478,400 |
| 17 Apr 19 |
6.01000 +0.01 |
6.08 | 5.96 | 5.99 | 364,293,888 |
| 16 Apr 19 |
6.00000 +0.19 |
6.03 | 5.75 | 5.78 | 551,207,232 |
| 15 Apr 19 |
5.81000 +0.08 |
5.93 | 5.80 | 5.81 | 473,497,472 |
| 12 Apr 19 |
5.73000 +0.00 |
5.74 | 5.70 | 5.72 | 153,613,760 |
| 11 Apr 19 |
5.73000 -0.02 |
5.79 | 5.71 | 5.75 | 217,126,368 |
| 10 Apr 19 |
5.75000 -0.03 |
5.79 | 5.70 | 5.75 | 241,236,288 |
| 09 Apr 19 |
5.78000 -0.04 |
5.82 | 5.76 | 5.81 | 240,801,568 |
| 08 Apr 19 |
5.82000 +0.01 |
5.98 | 5.78 | 5.85 | 429,367,360 |
| 04 Apr 19 |
5.81000 +0.11 |
5.83 | 5.69 | 5.70 | 452,453,952 |
| 03 Apr 19 |
5.70000 +0.04 |
5.71 | 5.60 | 5.60 | 326,286,720 |
| 02 Apr 19 |
5.66000 +0.02 |
5.70 | 5.64 | 5.66 | 392,476,032 |
| 01 Apr 19 |
5.64000 +0.07 |
5.66 | 5.59 | 5.59 | 487,928,288 |
| 29 Mar 19 |
5.57000 +0.12 |
5.58 | 5.46 | 5.47 | 391,603,648 |
| 28 Mar 19 |
5.45000 -0.06 |
5.50 | 5.44 | 5.49 | 192,243,760 |
| 27 Mar 19 |
5.51000 +0.06 |
5.54 | 5.45 | 5.46 | 263,386,944 |
| 26 Mar 19 |
5.45000 -0.02 |
5.49 | 5.43 | 5.49 | 207,940,080 |
| 25 Mar 19 |
5.47000 -0.11 |
5.55 | 5.46 | 5.53 | 321,876,416 |
| 22 Mar 19 |
5.58000 -0.01 |
5.60 | 5.55 | 5.59 | 191,240,064 |
| 21 Mar 19 |
5.59000 -0.02 |
5.62 | 5.58 | 5.61 | 231,573,440 |
| 20 Mar 19 |
5.61000 -0.04 |
5.65 | 5.59 | 5.63 | 236,245,008 |
| 19 Mar 19 |
5.65000 +0.00 |
5.67 | 5.62 | 5.67 | 245,747,088 |
| 18 Mar 19 |
5.65000 +0.07 |
5.65 | 5.56 | 5.57 | 363,399,840 |
| 15 Mar 19 |
5.58000 +0.01 |
5.62 | 5.56 | 5.56 | 250,067,344 |
| 14 Mar 19 |
5.57000 -0.01 |
5.61 | 5.54 | 5.57 | 226,395,552 |
| 13 Mar 19 |
5.58000 -0.04 |
5.61 | 5.54 | 5.61 | 306,509,440 |
| 12 Mar 19 |
5.62000 +0.01 |
5.68 | 5.60 | 5.63 | 274,303,936 |
| 11 Mar 19 |
5.61000 +0.02 |
5.63 | 5.55 | 5.58 | 232,063,440 |
| 08 Mar 19 |
5.59000 -0.17 |
5.70 | 5.58 | 5.70 | 357,824,992 |
| 07 Mar 19 |
5.76000 -0.09 |
5.84 | 5.74 | 5.84 | 400,488,832 |
| 06 Mar 19 |
5.85000 +0.03 |
5.85 | 5.79 | 5.80 | 326,156,960 |
| 05 Mar 19 |
5.82000 -0.04 |
5.84 | 5.77 | 5.83 | 332,788,512 |
| 04 Mar 19 |
5.86000 +0.01 |
5.99 | 5.83 | 5.90 | 601,826,368 |
| 01 Mar 19 |
5.85000 +0.10 |
5.86 | 5.71 | 5.77 | 337,200,640 |
| 28 Feb 19 |
5.75000 -0.06 |
5.83 | 5.71 | 5.79 | 278,721,184 |
| 27 Feb 19 |
5.81000 +0.04 |
5.93 | 5.73 | 5.78 | 481,514,176 |
| 26 Feb 19 |
5.77000 -0.13 |
5.90 | 5.74 | 5.89 | 458,521,952 |
| 25 Feb 19 |
5.90000 +0.35 |
5.90 | 5.57 | 5.57 | 676,922,560 |
| 22 Feb 19 |
5.55000 -0.01 |
5.55 | 5.47 | 5.55 | 298,324,576 |
| 21 Feb 19 |
5.56000 -0.01 |
5.61 | 5.54 | 5.57 | 158,310,224 |
| 20 Feb 19 |
5.57000 +0.00 |
5.60 | 5.55 | 5.58 | 106,861,144 |
| 19 Feb 19 |
5.57000 -0.03 |
5.64 | 5.55 | 5.59 | 212,673,104 |
| 18 Feb 19 |
5.60000 +0.09 |
5.60 | 5.53 | 5.54 | 187,401,552 |
| 15 Feb 19 |
5.51000 -0.14 |
5.63 | 5.48 | 5.63 | 213,058,320 |
| 14 Feb 19 |
5.65000 -0.06 |
5.70 | 5.63 | 5.69 | 155,418,480 |
| 13 Feb 19 |
5.71000 +0.06 |
5.74 | 5.61 | 5.65 | 175,753,888 |
| 12 Feb 19 |
5.65000 +0.01 |
5.66 | 5.59 | 5.64 | 84,587,200 |
| 11 Feb 19 |
5.64000 -0.01 |
5.65 | 5.56 | 5.62 | 119,563,232 |
| 01 Feb 19 |
5.65000 -0.01 |
5.70 | 5.61 | 5.68 | 143,672,448 |
| 31 Jan 19 |
5.66000 +0.11 |
5.70 | 5.55 | 5.57 | 225,105,056 |
| 30 Jan 19 |
5.55000 +0.01 |
5.57 | 5.51 | 5.54 | 137,369,664 |
| 29 Jan 19 |
5.54000 +0.04 |
5.56 | 5.48 | 5.51 | 130,070,552 |
| 28 Jan 19 |
5.50000 -0.02 |
5.64 | 5.48 | 5.60 | 163,948,512 |
| 25 Jan 19 |
5.52000 +0.06 |
5.58 | 5.48 | 5.48 | 166,626,976 |
| 24 Jan 19 |
5.46000 +0.02 |
5.47 | 5.42 | 5.46 | 88,821,992 |
| 23 Jan 19 |
5.44000 +0.05 |
5.45 | 5.39 | 5.40 | 125,388,480 |
| 22 Jan 19 |
5.39000 -0.06 |
5.46 | 5.37 | 5.46 | 139,548,624 |
| 21 Jan 19 |
5.45000 +0.06 |
5.48 | 5.40 | 5.41 | 212,618,160 |
| 18 Jan 19 |
5.39000 +0.14 |
5.40 | 5.25 | 5.27 | 251,775,904 |
| 17 Jan 19 |
5.25000 +0.01 |
5.31 | 5.22 | 5.25 | 167,314,528 |
| 16 Jan 19 |
5.24000 +0.01 |
5.24 | 5.21 | 5.23 | 87,363,960 |
| 15 Jan 19 |
5.23000 +0.03 |
5.25 | 5.19 | 5.21 | 118,901,200 |
| 14 Jan 19 |
5.20000 -0.04 |
5.26 | 5.18 | 5.26 | 95,145,696 |
| 11 Jan 19 |
5.24000 +0.02 |
5.25 | 5.21 | 5.23 | 83,892,176 |
| 10 Jan 19 |
5.22000 -0.04 |
5.26 | 5.20 | 5.24 | 83,922,240 |
| 09 Jan 19 |
5.26000 +0.06 |
5.29 | 5.20 | 5.21 | 176,193,792 |
| 08 Jan 19 |
5.20000 -0.04 |
5.25 | 5.18 | 5.25 | 112,918,432 |
| 07 Jan 19 |
5.24000 -0.03 |
5.30 | 5.23 | 5.30 | 99,975,784 |
| 04 Jan 19 |
5.27000 +0.07 |
5.28 | 5.15 | 5.18 | 122,442,024 |
| 03 Jan 19 |
5.20000 +0.00 |
5.23 | 5.17 | 5.18 | 94,328,424 |
| 02 Jan 19 |
5.20000 -0.09 |
5.31 | 5.17 | 5.30 | 113,184,896 |
| 28 Dec 18 |
5.29000 +0.01 |
5.34 | 5.29 | 5.30 | 111,531,904 |
| 27 Dec 18 |
5.28000 +0.01 |
5.32 | 5.27 | 5.30 | 101,687,488 |
| 26 Dec 18 |
5.27000 +0.04 |
5.28 | 5.21 | 5.22 | 89,861,728 |
| 25 Dec 18 |
5.23000 +0.01 |
5.26 | 5.16 | 5.16 | 166,255,280 |
| 24 Dec 18 |
5.22000 +0.03 |
5.23 | 5.12 | 5.14 | 108,203,928 |
| 21 Dec 18 |
5.19000 -0.04 |
5.21 | 5.10 | 5.20 | 202,141,664 |
| 20 Dec 18 |
5.23000 -0.10 |
5.35 | 5.20 | 5.33 | 185,311,584 |
| 19 Dec 18 |
5.33000 -0.02 |
5.37 | 5.32 | 5.36 | 98,302,696 |
| 18 Dec 18 |
5.35000 -0.02 |
5.36 | 5.33 | 5.35 | 97,696,736 |
| 17 Dec 18 |
5.37000 +0.02 |
5.37 | 5.32 | 5.33 | 81,894,872 |
| 14 Dec 18 |
5.35000 -0.04 |
5.38 | 5.34 | 5.36 | 75,159,432 |
| 13 Dec 18 |
5.39000 +0.05 |
5.40 | 5.34 | 5.35 | 97,639,080 |
| 12 Dec 18 |
5.34000 +0.01 |
5.35 | 5.32 | 5.34 | 62,210,328 |
| 11 Dec 18 |
5.33000 +0.00 |
5.34 | 5.31 | 5.33 | 60,702,860 |
| 10 Dec 18 |
5.33000 -0.02 |
5.34 | 5.31 | 5.31 | 80,875,152 |
| 07 Dec 18 |
5.35000 +0.00 |
5.37 | 5.33 | 5.35 | 59,598,320 |
| 06 Dec 18 |
5.35000 -0.05 |
5.39 | 5.33 | 5.35 | 112,675,584 |
| 05 Dec 18 |
5.40000 -0.02 |
5.41 | 5.37 | 5.38 | 94,894,200 |
| 04 Dec 18 |
5.42000 +0.01 |
5.43 | 5.40 | 5.41 | 96,339,272 |
| 03 Dec 18 |
5.41000 +0.08 |
5.44 | 5.38 | 5.41 | 222,347,408 |
| 30 Nov 18 |
5.33000 +0.00 |
5.35 | 5.31 | 5.32 | 61,182,736 |
| 29 Nov 18 |
5.33000 -0.02 |
5.38 | 5.32 | 5.37 | 81,464,320 |
| 28 Nov 18 |
5.35000 +0.02 |
5.36 | 5.32 | 5.33 | 77,960,376 |
| 27 Nov 18 |
5.33000 -0.02 |
5.35 | 5.32 | 5.35 | 66,113,948 |
| 26 Nov 18 |
5.35000 +0.02 |
5.38 | 5.33 | 5.35 | 87,237,880 |
| 23 Nov 18 |
5.33000 -0.03 |
5.36 | 5.32 | 5.36 | 89,781,360 |
| 22 Nov 18 |
5.36000 +0.00 |
5.38 | 5.33 | 5.37 | 79,368,536 |
| 21 Nov 18 |
5.36000 +0.01 |
5.37 | 5.31 | 5.31 | 98,323,160 |
| 20 Nov 18 |
5.35000 -0.06 |
5.40 | 5.31 | 5.39 | 143,149,712 |
| 19 Nov 18 |
5.41000 +0.07 |
5.41 | 5.35 | 5.36 | 176,829,120 |
| 16 Nov 18 |
5.34000 -0.01 |
5.38 | 5.33 | 5.35 | 139,542,992 |
| 15 Nov 18 |
5.35000 +0.04 |
5.35 | 5.30 | 5.31 | 120,825,456 |
| 14 Nov 18 |
5.31000 -0.07 |
5.37 | 5.30 | 5.37 | 177,198,816 |
| 13 Nov 18 |
5.38000 +0.02 |
5.41 | 5.30 | 5.31 | 196,667,504 |
| 12 Nov 18 |
5.36000 +0.01 |
5.37 | 5.30 | 5.31 | 191,282,656 |
| 09 Nov 18 |
5.35000 -0.18 |
5.47 | 5.30 | 5.47 | 409,908,192 |
| 08 Nov 18 |
5.53000 +0.01 |
5.56 | 5.51 | 5.53 | 122,291,824 |
| 07 Nov 18 |
5.52000 -0.01 |
5.57 | 5.50 | 5.53 | 152,755,808 |
| 06 Nov 18 |
5.53000 -0.03 |
5.58 | 5.50 | 5.57 | 158,150,576 |
| 05 Nov 18 |
5.56000 -0.08 |
5.62 | 5.54 | 5.61 | 189,829,232 |
| 02 Nov 18 |
5.64000 +0.07 |
5.66 | 5.54 | 5.63 | 340,529,472 |
| 01 Nov 18 |
5.57000 -0.06 |
5.67 | 5.55 | 5.65 | 194,632,944 |
| 31 Oct 18 |
5.63000 +0.00 |
5.65 | 5.58 | 5.61 | 151,616,064 |
| 30 Oct 18 |
5.63000 +0.05 |
5.68 | 5.56 | 5.61 | 151,732,512 |
| 29 Oct 18 |
5.58000 -0.11 |
5.74 | 5.53 | 5.67 | 186,281,936 |
| 26 Oct 18 |
5.69000 +0.04 |
5.76 | 5.57 | 5.66 | 199,253,584 |
| 25 Oct 18 |
5.65000 +0.03 |
5.67 | 5.47 | 5.52 | 220,210,576 |
| 24 Oct 18 |
5.62000 +0.15 |
5.67 | 5.45 | 5.46 | 263,417,952 |
| 23 Oct 18 |
5.47000 -0.16 |
5.66 | 5.45 | 5.63 | 204,577,216 |
| 22 Oct 18 |
5.63000 +0.15 |
5.68 | 5.50 | 5.50 | 277,270,464 |
| 19 Oct 18 |
5.48000 +0.13 |
5.52 | 5.28 | 5.35 | 248,332,016 |
| 18 Oct 18 |
5.35000 -0.08 |
5.43 | 5.35 | 5.42 | 149,785,296 |
| 17 Oct 18 |
5.43000 -0.02 |
5.52 | 5.38 | 5.50 | 186,957,424 |
| 16 Oct 18 |
5.45000 +0.02 |
5.52 | 5.42 | 5.43 | 101,667,008 |
| 15 Oct 18 |
5.43000 -0.10 |
5.52 | 5.43 | 5.52 | 105,591,952 |
| 12 Oct 18 |
5.53000 +0.13 |
5.55 | 5.40 | 5.40 | 165,117,584 |
| 11 Oct 18 |
5.40000 -0.15 |
5.49 | 5.36 | 5.42 | 237,131,040 |
| 10 Oct 18 |
5.55000 +0.02 |
5.58 | 5.51 | 5.54 | 144,822,928 |
| 09 Oct 18 |
5.53000 -0.03 |
5.58 | 5.50 | 5.52 | 147,866,752 |
| 08 Oct 18 |
5.56000 -0.21 |
5.64 | 5.52 | 5.63 | 219,553,232 |
| 28 Sep 18 |
5.77000 +0.08 |
5.80 | 5.68 | 5.69 | 200,009,552 |
| 27 Sep 18 |
5.69000 -0.01 |
5.71 | 5.60 | 5.69 | 129,820,624 |
| 26 Sep 18 |
5.70000 +0.03 |
5.77 | 5.66 | 5.69 | 232,712,064 |
| 25 Sep 18 |
5.67000 -0.08 |
5.72 | 5.64 | 5.67 | 211,804,944 |
| 21 Sep 18 |
5.75000 +0.26 |
5.75 | 5.45 | 5.51 | 328,518,208 |
| 20 Sep 18 |
5.49000 +0.05 |
5.52 | 5.44 | 5.44 | 147,709,104 |
| 19 Sep 18 |
5.44000 +0.05 |
5.46 | 5.36 | 5.37 | 176,788,096 |
| 18 Sep 18 |
5.39000 +0.07 |
5.39 | 5.30 | 5.33 | 112,659,504 |
| 17 Sep 18 |
5.32000 -0.05 |
5.37 | 5.31 | 5.36 | 83,520,952 |
| 14 Sep 18 |
5.37000 +0.00 |
5.39 | 5.35 | 5.39 | 68,113,008 |
| 13 Sep 18 |
5.37000 +0.08 |
5.38 | 5.30 | 5.34 | 114,816,480 |
| 12 Sep 18 |
5.29000 -0.05 |
5.33 | 5.28 | 5.31 | 100,867,736 |
| 11 Sep 18 |
5.34000 +0.00 |
5.39 | 5.31 | 5.34 | 93,102,544 |
| 10 Sep 18 |
5.34000 -0.01 |
5.40 | 5.31 | 5.34 | 106,481,552 |
| 07 Sep 18 |
5.35000 +0.02 |
5.38 | 5.32 | 5.34 | 86,233,320 |
| 06 Sep 18 |
5.33000 -0.02 |
5.37 | 5.30 | 5.33 | 85,973,960 |
| 05 Sep 18 |
5.35000 -0.09 |
5.43 | 5.35 | 5.41 | 117,641,600 |
| 04 Sep 18 |
5.44000 +0.01 |
5.47 | 5.36 | 5.43 | 127,952,360 |
| 03 Sep 18 |
5.43000 -0.01 |
5.47 | 5.39 | 5.42 | 108,998,664 |
| 31 Aug 18 |
5.44000 +0.04 |
5.48 | 5.36 | 5.36 | 215,453,504 |
| 30 Aug 18 |
5.40000 -0.09 |
5.50 | 5.38 | 5.48 | 119,103,056 |
| 29 Aug 18 |
5.49000 -0.02 |
5.51 | 5.45 | 5.50 | 70,994,776 |
| 28 Aug 18 |
5.51000 -0.02 |
5.57 | 5.49 | 5.53 | 120,777,320 |
| 27 Aug 18 |
5.53000 +0.04 |
5.54 | 5.43 | 5.49 | 197,721,632 |
| 24 Aug 18 |
5.49000 +0.09 |
5.53 | 5.35 | 5.39 | 171,198,304 |
| 23 Aug 18 |
5.40000 +0.01 |
5.45 | 5.37 | 5.38 | 91,150,016 |
| 22 Aug 18 |
5.39000 -0.01 |
5.45 | 5.34 | 5.40 | 77,600,968 |
| 21 Aug 18 |
5.40000 +0.04 |
5.43 | 5.35 | 5.38 | 148,770,272 |
| 20 Aug 18 |
5.36000 +0.10 |
5.39 | 5.26 | 5.29 | 152,069,936 |
| 17 Aug 18 |
5.26000 -0.01 |
5.31 | 5.24 | 5.30 | 140,129,680 |
| 16 Aug 18 |
5.27000 -0.02 |
5.33 | 5.20 | 5.22 | 197,386,448 |
| 15 Aug 18 |
5.29000 -0.09 |
5.36 | 5.28 | 5.36 | 156,096,592 |
| 14 Aug 18 |
5.38000 -0.02 |
5.39 | 5.31 | 5.37 | 152,036,320 |
| 13 Aug 18 |
5.40000 -0.10 |
5.47 | 5.31 | 5.47 | 219,026,048 |
| 10 Aug 18 |
5.50000 -0.07 |
5.57 | 5.47 | 5.55 | 155,906,000 |
| 09 Aug 18 |
5.57000 +0.06 |
5.58 | 5.46 | 5.47 | 151,700,624 |
| 08 Aug 18 |
5.51000 -0.09 |
5.58 | 5.50 | 5.56 | 121,314,368 |
| 07 Aug 18 |
5.60000 +0.09 |
5.60 | 5.44 | 5.51 | 220,754,784 |
| 06 Aug 18 |
5.51000 +0.03 |
5.60 | 5.46 | 5.51 | 137,702,272 |
| 03 Aug 18 |
5.48000 +0.04 |
5.54 | 5.43 | 5.44 | 161,700,192 |
| 02 Aug 18 |
5.44000 -0.11 |
5.54 | 5.41 | 5.52 | 149,822,848 |
| 01 Aug 18 |
5.55000 -0.10 |
5.71 | 5.54 | 5.65 | 164,804,112 |
| 31 Jul 18 |
5.65000 +0.06 |
5.68 | 5.53 | 5.59 | 131,160,880 |
| 30 Jul 18 |
5.59000 +0.05 |
5.65 | 5.52 | 5.53 | 171,175,456 |
| 27 Jul 18 |
5.54000 -0.01 |
5.57 | 5.50 | 5.53 | 114,240,768 |
| 26 Jul 18 |
5.55000 -0.07 |
5.68 | 5.50 | 5.62 | 199,714,256 |
| 25 Jul 18 |
5.62000 +0.01 |
5.64 | 5.55 | 5.61 | 190,441,456 |
| 24 Jul 18 |
5.61000 +0.01 |
5.73 | 5.58 | 5.62 | 263,334,272 |
| 23 Jul 18 |
5.60000 +0.13 |
5.71 | 5.43 | 5.48 | 392,449,024 |
| 20 Jul 18 |
5.47000 +0.30 |
5.51 | 5.13 | 5.16 | 358,529,440 |
| 19 Jul 18 |
5.17000 -0.06 |
5.25 | 5.14 | 5.24 | 108,648,160 |
| 18 Jul 18 |
5.23000 +0.00 |
5.32 | 5.23 | 5.24 | 96,369,560 |
| 17 Jul 18 |
5.23000 +0.00 |
5.24 | 5.17 | 5.23 | 101,846,776 |
| 16 Jul 18 |
5.23000 -0.13 |
5.35 | 5.21 | 5.33 | 173,692,512 |
| 13 Jul 18 |
5.36000 -0.30 |
5.46 | 5.34 | 5.45 | 145,876,976 |
| 12 Jul 18 |
5.66000 +0.18 |
5.67 | 5.46 | 5.47 | 213,462,272 |
| 11 Jul 18 |
5.48000 -0.04 |
5.52 | 5.39 | 5.41 | 152,044,864 |
| 10 Jul 18 |
5.52000 -0.01 |
5.57 | 5.46 | 5.56 | 128,990,048 |
| 09 Jul 18 |
5.53000 +0.24 |
5.54 | 5.31 | 5.31 | 215,545,824 |
| 06 Jul 18 |
5.29000 +0.06 |
5.34 | 5.18 | 5.23 | 192,544,368 |
| 05 Jul 18 |
5.23000 +0.07 |
5.29 | 5.16 | 5.17 | 186,518,352 |
| 04 Jul 18 |
5.16000 +0.02 |
5.20 | 5.11 | 5.13 | 123,614,504 |
| 03 Jul 18 |
5.14000 +0.06 |
5.14 | 5.05 | 5.09 | 221,033,968 |
| 02 Jul 18 |
5.08000 -0.24 |
5.30 | 5.05 | 5.30 | 181,553,088 |
| 29 Jun 18 |
5.32000 +0.12 |
5.33 | 5.22 | 5.22 | 130,348,536 |
| 28 Jun 18 |
5.20000 -0.11 |
5.29 | 5.18 | 5.28 | 158,760,048 |
| 27 Jun 18 |
5.31000 -0.11 |
5.41 | 5.28 | 5.40 | 193,648,752 |
| 26 Jun 18 |
5.42000 -0.12 |
5.51 | 5.36 | 5.51 | 201,327,312 |
| 25 Jun 18 |
5.54000 -0.12 |
5.71 | 5.52 | 5.69 | 171,688,496 |
| 22 Jun 18 |
5.66000 -0.02 |
5.68 | 5.63 | 5.65 | 124,900,384 |
| 21 Jun 18 |
5.68000 -0.01 |
5.73 | 5.66 | 5.69 | 139,483,664 |
| 20 Jun 18 |
5.69000 -0.05 |
5.72 | 5.65 | 5.70 | 136,534,784 |
| 19 Jun 18 |
5.74000 +0.04 |
5.76 | 5.61 | 5.66 | 473,659,904 |
| 15 Jun 18 |
5.70000 +0.08 |
5.73 | 5.60 | 5.61 | 279,378,400 |
| 14 Jun 18 |
5.62000 +0.04 |
5.65 | 5.54 | 5.54 | 140,344,976 |
| 13 Jun 18 |
5.58000 -0.02 |
5.59 | 5.53 | 5.58 | 136,399,824 |
| 12 Jun 18 |
5.60000 +0.02 |
5.61 | 5.55 | 5.58 | 116,680,000 |
| 11 Jun 18 |
5.58000 +0.00 |
5.60 | 5.52 | 5.57 | 122,875,176 |
| 08 Jun 18 |
5.58000 -0.11 |
5.68 | 5.57 | 5.67 | 201,945,568 |
| 07 Jun 18 |
5.69000 +0.04 |
5.72 | 5.65 | 5.67 | 163,473,536 |
| 06 Jun 18 |
5.65000 -0.05 |
5.69 | 5.65 | 5.69 | 128,001,688 |
| 05 Jun 18 |
5.70000 +0.00 |
5.73 | 5.66 | 5.71 | 146,872,288 |
| 04 Jun 18 |
5.70000 +0.06 |
5.72 | 5.64 | 5.66 | 204,134,080 |
| 01 Jun 18 |
5.64000 -0.02 |
5.70 | 5.61 | 5.64 | 175,036,192 |
| 31 May 18 |
5.66000 +0.03 |
5.68 | 5.61 | 5.66 | 189,198,336 |
| 30 May 18 |
5.63000 -0.11 |
5.70 | 5.62 | 5.65 | 146,140,096 |
| 29 May 18 |
5.74000 -0.02 |
5.76 | 5.62 | 5.75 | 301,485,088 |
| 28 May 18 |
5.76000 -0.02 |
5.79 | 5.73 | 5.76 | 137,607,920 |
| 25 May 18 |
5.78000 +0.01 |
5.80 | 5.74 | 5.76 | 179,828,784 |
| 24 May 18 |
5.77000 -0.08 |
5.88 | 5.76 | 5.86 | 237,514,448 |
| 23 May 18 |
5.85000 -0.12 |
5.96 | 5.85 | 5.95 | 253,164,112 |
| 22 May 18 |
5.97000 -0.06 |
6.02 | 5.94 | 6.01 | 185,143,584 |
| 21 May 18 |
6.03000 -0.02 |
6.08 | 5.99 | 6.08 | 213,408,048 |
| 18 May 18 |
6.05000 +0.08 |
6.06 | 5.93 | 5.95 | 144,238,736 |
| 17 May 18 |
5.97000 -0.03 |
6.01 | 5.94 | 6.01 | 140,092,336 |
| 16 May 18 |
6.00000 -0.09 |
6.07 | 5.98 | 6.07 | 160,206,384 |
| 15 May 18 |
6.09000 +0.02 |
6.14 | 6.05 | 6.08 | 204,386,688 |
| 14 May 18 |
6.07000 +0.00 |
6.15 | 6.03 | 6.09 | 249,877,024 |
| 11 May 18 |
6.07000 +0.07 |
6.10 | 5.99 | 6.01 | 278,779,008 |
| 10 May 18 |
6.00000 +0.01 |
6.04 | 5.95 | 6.01 | 152,542,816 |
| 09 May 18 |
5.99000 +0.01 |
6.00 | 5.94 | 5.99 | 146,117,184 |
| 08 May 18 |
5.98000 +0.03 |
6.08 | 5.91 | 5.95 | 322,841,984 |
| 07 May 18 |
5.95000 +0.05 |
5.96 | 5.85 | 5.91 | 191,685,184 |
| 04 May 18 |
5.90000 -0.05 |
5.96 | 5.89 | 5.93 | 131,596,952 |
| 03 May 18 |
5.95000 -0.03 |
6.01 | 5.91 | 5.98 | 149,765,568 |
| 02 May 18 |
5.98000 -0.02 |
6.09 | 5.96 | 6.06 | 171,828,560 |
| 27 Apr 18 |
6.00000 +0.05 |
6.03 | 5.89 | 5.95 | 219,741,616 |
| 26 Apr 18 |
5.95000 -0.04 |
6.00 | 5.89 | 5.99 | 205,401,712 |
| 25 Apr 18 |
5.99000 -0.08 |
6.05 | 5.95 | 6.03 | 208,518,192 |
| 24 Apr 18 |
6.07000 +0.05 |
6.23 | 6.00 | 6.04 | 534,301,760 |
| 23 Apr 18 |
6.02000 +0.10 |
6.05 | 5.86 | 5.87 | 237,981,120 |
| 20 Apr 18 |
5.92000 +0.00 |
5.94 | 5.82 | 5.90 | 191,946,352 |
| 19 Apr 18 |
5.92000 +0.04 |
5.98 | 5.88 | 5.88 | 214,368,496 |
| 18 Apr 18 |
5.88000 +0.09 |
5.92 | 5.81 | 5.87 | 313,149,184 |
| 17 Apr 18 |
5.79000 -0.03 |
5.86 | 5.75 | 5.82 | 197,605,936 |
| 16 Apr 18 |
5.82000 -0.21 |
6.00 | 5.78 | 6.00 | 392,605,984 |
| 13 Apr 18 |
6.03000 -0.05 |
6.15 | 6.00 | 6.13 | 171,656,096 |
| 12 Apr 18 |
6.08000 -0.16 |
6.23 | 6.05 | 6.22 | 207,472,672 |
| 11 Apr 18 |
6.24000 +0.12 |
6.30 | 6.11 | 6.12 | 338,600,352 |
| 10 Apr 18 |
6.12000 +0.26 |
6.13 | 5.85 | 5.86 | 327,488,896 |
| 09 Apr 18 |
5.86000 -0.01 |
5.91 | 5.85 | 5.88 | 158,489,872 |
| 04 Apr 18 |
5.87000 -0.01 |
5.94 | 5.84 | 5.90 | 194,517,024 |
| 03 Apr 18 |
5.88000 -0.08 |
5.94 | 5.84 | 5.90 | 234,076,752 |
| 02 Apr 18 |
5.96000 -0.13 |
6.12 | 5.93 | 6.08 | 300,590,848 |
| 30 Mar 18 |
6.09000 +0.00 |
6.15 | 6.06 | 6.10 | 236,558,960 |
| 29 Mar 18 |
6.09000 +0.11 |
6.24 | 5.92 | 6.00 | 470,474,048 |
| 28 Mar 18 |
5.98000 +0.00 |
6.10 | 5.90 | 5.92 | 376,239,200 |
| 27 Mar 18 |
5.98000 -0.04 |
6.13 | 5.92 | 6.09 | 370,126,496 |
| 26 Mar 18 |
6.02000 -0.28 |
6.28 | 5.95 | 6.23 | 400,732,864 |
| 23 Mar 18 |
6.30000 -0.17 |
6.35 | 6.15 | 6.34 | 354,471,296 |
| 22 Mar 18 |
6.47000 -0.02 |
6.49 | 6.36 | 6.49 | 196,105,504 |
| 21 Mar 18 |
6.49000 -0.04 |
6.58 | 6.43 | 6.55 | 233,360,800 |
| 20 Mar 18 |
6.53000 +0.13 |
6.54 | 6.34 | 6.35 | 251,477,280 |
| 19 Mar 18 |
6.40000 +0.04 |
6.41 | 6.30 | 6.34 | 150,419,968 |
| 16 Mar 18 |
6.36000 -0.10 |
6.46 | 6.35 | 6.46 | 164,228,336 |
| 15 Mar 18 |
6.46000 +0.02 |
6.47 | 6.40 | 6.41 | 151,961,984 |
| 14 Mar 18 |
6.44000 -0.06 |
6.50 | 6.40 | 6.46 | 193,481,488 |
| 13 Mar 18 |
6.50000 +0.02 |
6.58 | 6.48 | 6.49 | 293,714,912 |
| 12 Mar 18 |
6.48000 -0.07 |
6.62 | 6.45 | 6.60 | 441,545,632 |
| 09 Mar 18 |
6.55000 +0.00 |
6.61 | 6.53 | 6.58 | 184,256,128 |
| 08 Mar 18 |
6.55000 -0.08 |
6.67 | 6.52 | 6.65 | 230,681,760 |
| 07 Mar 18 |
6.63000 +0.08 |
6.73 | 6.58 | 6.59 | 393,342,624 |
| 06 Mar 18 |
6.55000 -0.07 |
6.68 | 6.48 | 6.65 | 438,606,688 |
| 05 Mar 18 |
6.62000 -0.06 |
6.72 | 6.53 | 6.67 | 205,288,784 |
| 02 Mar 18 |
6.68000 -0.01 |
6.72 | 6.58 | 6.61 | 163,677,344 |
| 01 Mar 18 |
6.69000 +0.02 |
6.76 | 6.59 | 6.63 | 190,484,608 |
| 28 Feb 18 |
6.67000 -0.12 |
6.77 | 6.63 | 6.71 | 241,387,200 |
| 27 Feb 18 |
6.79000 -0.23 |
7.03 | 6.71 | 7.00 | 343,745,408 |
| 26 Feb 18 |
7.02000 +0.01 |
7.17 | 6.94 | 7.06 | 280,449,632 |
| 23 Feb 18 |
7.01000 +0.01 |
7.04 | 6.93 | 7.03 | 189,504,304 |
| 22 Feb 18 |
7.00000 +0.12 |
7.08 | 6.96 | 7.03 | 254,663,104 |
| 14 Feb 18 |
6.88000 +0.08 |
6.90 | 6.73 | 6.79 | 180,573,424 |
| 13 Feb 18 |
6.80000 +0.19 |
6.88 | 6.64 | 6.66 | 423,909,440 |
| 12 Feb 18 |
6.61000 -0.07 |
6.71 | 6.52 | 6.64 | 354,442,240 |
| 09 Feb 18 |
6.68000 -0.14 |
6.72 | 6.43 | 6.58 | 604,381,184 |
| 08 Feb 18 |
6.82000 -0.31 |
7.08 | 6.69 | 7.05 | 540,920,384 |
| 07 Feb 18 |
7.13000 -0.44 |
7.67 | 7.00 | 7.57 | 636,981,760 |
| 06 Feb 18 |
7.57000 -0.18 |
7.65 | 7.40 | 7.59 | 679,577,152 |
| 05 Feb 18 |
7.75000 +0.15 |
7.77 | 7.46 | 7.48 | 408,018,976 |
| 02 Feb 18 |
7.60000 -0.08 |
7.67 | 7.44 | 7.60 | 332,259,968 |
| 01 Feb 18 |
7.68000 +0.20 |
7.70 | 7.42 | 7.44 | 456,814,016 |
| 31 Jan 18 |
7.48000 +0.20 |
7.50 | 7.21 | 7.28 | 376,775,936 |
| 30 Jan 18 |
7.28000 -0.15 |
7.42 | 7.21 | 7.40 | 246,540,368 |
| 29 Jan 18 |
7.43000 +0.06 |
7.69 | 7.36 | 7.37 | 369,534,176 |
| 26 Jan 18 |
7.37000 +0.02 |
7.55 | 7.27 | 7.29 | 422,149,824 |
| 25 Jan 18 |
7.35000 -0.05 |
7.42 | 7.13 | 7.33 | 387,539,360 |
| 24 Jan 18 |
7.40000 -0.09 |
7.66 | 7.30 | 7.49 | 500,350,784 |
| 23 Jan 18 |
7.49000 +0.32 |
7.53 | 7.11 | 7.15 | 603,055,104 |
| 22 Jan 18 |
7.17000 +0.05 |
7.35 | 7.01 | 7.04 | 469,122,144 |
| 19 Jan 18 |
7.12000 -0.01 |
7.20 | 6.98 | 7.14 | 436,655,040 |
| 18 Jan 18 |
7.13000 +0.41 |
7.15 | 6.75 | 6.75 | 586,990,912 |
| 17 Jan 18 |
6.72000 +0.13 |
6.99 | 6.64 | 6.64 | 588,536,576 |
| 16 Jan 18 |
6.59000 +0.16 |
6.59 | 6.38 | 6.43 | 382,065,312 |
| 15 Jan 18 |
6.43000 +0.18 |
6.48 | 6.24 | 6.24 | 530,209,504 |
| 12 Jan 18 |
6.25000 +0.04 |
6.30 | 6.20 | 6.20 | 218,851,792 |
| 11 Jan 18 |
6.21000 +0.05 |
6.24 | 6.14 | 6.18 | 197,047,312 |
| 10 Jan 18 |
6.16000 +0.07 |
6.19 | 6.06 | 6.08 | 248,738,960 |
| 09 Jan 18 |
6.09000 +0.02 |
6.11 | 6.04 | 6.07 | 167,185,712 |
| 08 Jan 18 |
6.07000 -0.01 |
6.10 | 6.04 | 6.09 | 218,487,600 |
| 05 Jan 18 |
6.08000 +0.01 |
6.11 | 6.06 | 6.09 | 281,784,256 |
| 04 Jan 18 |
6.07000 -0.09 |
6.18 | 6.06 | 6.18 | 435,136,512 |
| 03 Jan 18 |
6.16000 -0.02 |
6.32 | 6.12 | 6.18 | 349,361,120 |
| 02 Jan 18 |
6.18000 -0.02 |
6.39 | 6.11 | 6.19 | 537,466,176 |
| 29 Dec 17 |
6.20000 +0.06 |
6.22 | 6.12 | 6.13 | 216,899,776 |
| 28 Dec 17 |
6.14000 +0.09 |
6.14 | 6.02 | 6.03 | 210,088,640 |
| 27 Dec 17 |
6.05000 -0.03 |
6.15 | 6.02 | 6.09 | 215,140,064 |
| 26 Dec 17 |
6.08000 +0.08 |
6.10 | 5.98 | 6.00 | 216,532,912 |
| 25 Dec 17 |
6.00000 +0.08 |
6.03 | 5.93 | 5.93 | 239,636,448 |
| 22 Dec 17 |
5.92000 -0.04 |
5.98 | 5.92 | 5.97 | 118,660,400 |
| 21 Dec 17 |
5.96000 -0.01 |
5.99 | 5.94 | 5.97 | 146,581,856 |
| 20 Dec 17 |
5.97000 -0.01 |
6.03 | 5.94 | 5.99 | 190,041,024 |
| 19 Dec 17 |
5.98000 +0.06 |
6.00 | 5.89 | 5.90 | 272,821,568 |
| 18 Dec 17 |
5.92000 +0.07 |
5.92 | 5.85 | 5.86 | 167,000,656 |
| 15 Dec 17 |
5.85000 -0.04 |
5.89 | 5.83 | 5.88 | 116,848,152 |
| 14 Dec 17 |
5.89000 -0.01 |
5.97 | 5.88 | 5.90 | 146,937,840 |
| 13 Dec 17 |
5.90000 +0.06 |
5.91 | 5.81 | 5.85 | 166,940,192 |
| 12 Dec 17 |
5.84000 -0.05 |
5.89 | 5.83 | 5.88 | 122,770,432 |
| 11 Dec 17 |
5.89000 +0.01 |
5.89 | 5.82 | 5.88 | 175,362,064 |
| 08 Dec 17 |
5.88000 -0.02 |
5.90 | 5.86 | 5.88 | 155,417,344 |
| 07 Dec 17 |
5.90000 -0.07 |
5.96 | 5.85 | 5.94 | 164,665,984 |
| 06 Dec 17 |
5.97000 -0.03 |
6.00 | 5.91 | 5.98 | 205,195,360 |
| 05 Dec 17 |
6.00000 +0.11 |
6.04 | 5.87 | 5.89 | 364,860,384 |
| 04 Dec 17 |
5.89000 +0.00 |
5.92 | 5.84 | 5.87 | 148,633,120 |
| 01 Dec 17 |
5.89000 -0.03 |
5.91 | 5.86 | 5.91 | 163,447,616 |
| 30 Nov 17 |
5.92000 +0.00 |
5.93 | 5.87 | 5.92 | 164,818,752 |
| 29 Nov 17 |
5.92000 +0.00 |
5.99 | 5.88 | 5.94 | 185,199,904 |
| 28 Nov 17 |
5.92000 -0.06 |
5.97 | 5.89 | 5.95 | 199,104,720 |
| 27 Nov 17 |
5.98000 -0.09 |
6.04 | 5.92 | 6.04 | 332,282,336 |
| 24 Nov 17 |
6.07000 -0.05 |
6.13 | 5.98 | 6.11 | 306,449,152 |
| 23 Nov 17 |
6.12000 -0.11 |
6.31 | 6.06 | 6.23 | 372,566,400 |
| 22 Nov 17 |
6.23000 +0.11 |
6.29 | 6.14 | 6.14 | 431,869,600 |
| 21 Nov 17 |
6.12000 +0.01 |
6.17 | 6.04 | 6.08 | 417,291,200 |
| 20 Nov 17 |
6.11000 +0.08 |
6.14 | 5.98 | 6.01 | 379,993,824 |
| 17 Nov 17 |
6.03000 +0.18 |
6.04 | 5.86 | 5.86 | 409,505,376 |
| 16 Nov 17 |
5.85000 -0.06 |
5.91 | 5.82 | 5.89 | 214,623,280 |
| 15 Nov 17 |
5.91000 +0.00 |
5.95 | 5.86 | 5.88 | 169,395,760 |
| 14 Nov 17 |
5.91000 -0.05 |
5.98 | 5.88 | 5.96 | 191,109,920 |
| 13 Nov 17 |
5.96000 +0.14 |
5.98 | 5.83 | 5.84 | 406,579,584 |
| 10 Nov 17 |
5.82000 -0.12 |
5.95 | 5.81 | 5.95 | 418,466,272 |
| 09 Nov 17 |
5.94000 -0.10 |
6.03 | 5.94 | 6.02 | 271,419,872 |
| 08 Nov 17 |
6.04000 -0.03 |
6.09 | 6.00 | 6.06 | 310,705,344 |
| 07 Nov 17 |
6.07000 +0.02 |
6.10 | 6.00 | 6.03 | 342,152,960 |
| 06 Nov 17 |
6.05000 -0.05 |
6.08 | 6.00 | 6.06 | 159,651,200 |
| 03 Nov 17 |
6.10000 +0.01 |
6.11 | 6.01 | 6.07 | 210,266,144 |
| 02 Nov 17 |
6.09000 +0.00 |
6.10 | 5.99 | 6.09 | 204,958,064 |
| 01 Nov 17 |
6.09000 -0.01 |
6.13 | 6.06 | 6.11 | 209,096,864 |
| 31 Oct 17 |
6.10000 -0.15 |
6.25 | 6.09 | 6.24 | 202,807,488 |
| 30 Oct 17 |
6.25000 +0.06 |
6.28 | 6.15 | 6.18 | 263,233,904 |
| 27 Oct 17 |
6.19000 +0.14 |
6.26 | 6.02 | 6.05 | 456,396,448 |
| 26 Oct 17 |
6.05000 -0.11 |
6.15 | 6.04 | 6.14 | 364,883,200 |
| 25 Oct 17 |
6.16000 -0.07 |
6.23 | 6.13 | 6.21 | 165,866,640 |
| 24 Oct 17 |
6.23000 +0.04 |
6.25 | 6.18 | 6.19 | 156,380,624 |
| 23 Oct 17 |
6.19000 -0.05 |
6.29 | 6.17 | 6.24 | 154,687,840 |
| 20 Oct 17 |
6.24000 -0.10 |
6.33 | 6.23 | 6.32 | 144,158,800 |
| 19 Oct 17 |
6.34000 +0.06 |
6.40 | 6.24 | 6.25 | 225,511,376 |
| 18 Oct 17 |
6.28000 +0.13 |
6.29 | 6.13 | 6.17 | 259,896,912 |
| 17 Oct 17 |
6.15000 -0.06 |
6.22 | 6.14 | 6.19 | 145,514,384 |
| 16 Oct 17 |
6.21000 +0.07 |
6.22 | 6.10 | 6.12 | 179,952,144 |
| 13 Oct 17 |
6.14000 -0.07 |
6.22 | 6.13 | 6.20 | 153,843,696 |
| 12 Oct 17 |
6.21000 +0.01 |
6.24 | 6.17 | 6.18 | 129,540,552 |
| 11 Oct 17 |
6.20000 +0.06 |
6.24 | 6.11 | 6.11 | 196,126,960 |
| 10 Oct 17 |
6.14000 +0.04 |
6.19 | 5.99 | 6.09 | 316,079,904 |
| 09 Oct 17 |
6.10000 +0.10 |
6.33 | 6.02 | 6.27 | 414,399,200 |
| 29 Sep 17 |
6.00000 -0.05 |
6.06 | 5.96 | 6.04 | 137,529,600 |
| 28 Sep 17 |
6.05000 +0.03 |
6.06 | 5.95 | 6.00 | 140,886,800 |
| 27 Sep 17 |
6.02000 -0.05 |
6.06 | 5.98 | 6.05 | 170,251,744 |
| 26 Sep 17 |
6.07000 -0.04 |
6.13 | 6.07 | 6.09 | 129,564,416 |
| 25 Sep 17 |
6.11000 +0.13 |
6.14 | 5.95 | 5.95 | 208,888,576 |
| 22 Sep 17 |
5.98000 +0.03 |
6.05 | 5.93 | 5.94 | 175,178,544 |
| 21 Sep 17 |
5.95000 +0.16 |
5.96 | 5.77 | 5.78 | 239,030,144 |
| 20 Sep 17 |
5.79000 +0.01 |
5.81 | 5.72 | 5.75 | 120,030,200 |
| 19 Sep 17 |
5.78000 +0.02 |
5.79 | 5.67 | 5.75 | 212,680,944 |
| 18 Sep 17 |
5.76000 -0.01 |
5.81 | 5.73 | 5.80 | 127,689,032 |
| 15 Sep 17 |
5.77000 -0.11 |
5.86 | 5.75 | 5.86 | 202,403,536 |
| 14 Sep 17 |
5.88000 -0.05 |
5.97 | 5.86 | 5.92 | 176,281,184 |
| 13 Sep 17 |
5.93000 +0.00 |
5.96 | 5.90 | 5.91 | 121,844,496 |
| 12 Sep 17 |
5.93000 +0.04 |
5.94 | 5.83 | 5.88 | 144,631,712 |
| 11 Sep 17 |
5.89000 -0.01 |
5.98 | 5.88 | 5.92 | 175,642,896 |
| 08 Sep 17 |
5.90000 +0.02 |
5.94 | 5.85 | 5.87 | 108,732,816 |
| 07 Sep 17 |
5.88000 -0.02 |
5.91 | 5.84 | 5.90 | 115,894,472 |
| 06 Sep 17 |
5.90000 -0.05 |
5.97 | 5.88 | 5.93 | 123,343,232 |
| 05 Sep 17 |
5.95000 +0.07 |
6.00 | 5.86 | 5.87 | 233,924,160 |
| 04 Sep 17 |
5.88000 +0.09 |
5.89 | 5.76 | 5.77 | 211,666,400 |
| 01 Sep 17 |
5.79000 -0.11 |
5.92 | 5.76 | 5.86 | 339,965,728 |
| 31 Aug 17 |
5.90000 -0.07 |
5.98 | 5.84 | 5.95 | 253,155,280 |
| 30 Aug 17 |
5.97000 -0.11 |
6.11 | 5.89 | 6.08 | 262,925,056 |
| 29 Aug 17 |
6.08000 +0.03 |
6.08 | 5.98 | 6.03 | 171,271,872 |
| 28 Aug 17 |
6.05000 -0.11 |
6.18 | 6.00 | 6.14 | 350,736,224 |
| 25 Aug 17 |
6.16000 +0.24 |
6.18 | 5.90 | 5.90 | 271,353,312 |
| 24 Aug 17 |
5.92000 +0.07 |
5.95 | 5.83 | 5.88 | 148,216,336 |
| 23 Aug 17 |
5.85000 +0.16 |
5.86 | 5.67 | 5.68 | 202,140,256 |
| 22 Aug 17 |
5.69000 +0.06 |
5.70 | 5.60 | 5.62 | 86,319,064 |
| 21 Aug 17 |
5.63000 +0.01 |
5.65 | 5.56 | 5.59 | 74,464,480 |
| 18 Aug 17 |
5.62000 +0.00 |
5.66 | 5.55 | 5.59 | 91,504,704 |
| 17 Aug 17 |
5.62000 -0.01 |
5.66 | 5.58 | 5.63 | 60,567,128 |
| 16 Aug 17 |
5.63000 +0.02 |
5.70 | 5.55 | 5.61 | 145,172,016 |
| 15 Aug 17 |
5.61000 +0.12 |
5.70 | 5.49 | 5.49 | 260,186,400 |
| 14 Aug 17 |
5.49000 -0.06 |
5.55 | 5.44 | 5.50 | 146,266,384 |
| 11 Aug 17 |
5.55000 +0.03 |
5.57 | 5.39 | 5.46 | 222,530,160 |
| 10 Aug 17 |
5.52000 -0.02 |
5.57 | 5.43 | 5.54 | 155,640,432 |
| 09 Aug 17 |
5.54000 -0.14 |
5.67 | 5.52 | 5.65 | 138,563,728 |
| 08 Aug 17 |
5.68000 +0.02 |
5.71 | 5.56 | 5.63 | 118,299,800 |
| 07 Aug 17 |
5.66000 -0.01 |
5.68 | 5.56 | 5.64 | 110,553,680 |
| 04 Aug 17 |
5.67000 +0.01 |
5.68 | 5.61 | 5.63 | 113,675,376 |
| 03 Aug 17 |
5.66000 -0.04 |
5.78 | 5.61 | 5.70 | 160,567,264 |
| 02 Aug 17 |
5.70000 +0.14 |
5.70 | 5.55 | 5.56 | 220,963,056 |
| 01 Aug 17 |
5.56000 +0.05 |
5.56 | 5.51 | 5.51 | 139,179,504 |
| 31 Jul 17 |
5.51000 -0.04 |
5.59 | 5.50 | 5.53 | 122,622,128 |
| 28 Jul 17 |
5.55000 +0.02 |
5.60 | 5.42 | 5.51 | 147,287,264 |
| 27 Jul 17 |
5.53000 -0.07 |
5.59 | 5.48 | 5.57 | 182,652,320 |
| 26 Jul 17 |
5.60000 +0.12 |
5.66 | 5.46 | 5.48 | 224,449,408 |
| 25 Jul 17 |
5.48000 +0.09 |
5.58 | 5.40 | 5.40 | 244,455,680 |
| 24 Jul 17 |
5.39000 +0.06 |
5.44 | 5.32 | 5.32 | 171,122,784 |
| 21 Jul 17 |
5.33000 +0.04 |
5.36 | 5.27 | 5.28 | 126,338,184 |
| 20 Jul 17 |
5.29000 +0.02 |
5.30 | 5.22 | 5.27 | 175,480,496 |
| 19 Jul 17 |
5.27000 -0.01 |
5.35 | 5.23 | 5.27 | 240,727,888 |
| 18 Jul 17 |
5.28000 -0.06 |
5.38 | 5.25 | 5.29 | 184,737,248 |
| 17 Jul 17 |
5.34000 +0.17 |
5.37 | 5.17 | 5.19 | 317,888,288 |
| 14 Jul 17 |
5.17000 +0.01 |
5.19 | 5.14 | 5.17 | 91,906,760 |
| 13 Jul 17 |
5.16000 +0.08 |
5.19 | 5.09 | 5.10 | 210,364,704 |
| 12 Jul 17 |
5.08000 +0.02 |
5.15 | 5.05 | 5.06 | 219,835,296 |
| 11 Jul 17 |
5.06000 -0.17 |
5.08 | 4.97 | 5.00 | 248,928,288 |
| 10 Jul 17 |
5.23000 +0.02 |
5.24 | 5.18 | 5.21 | 139,879,024 |
| 07 Jul 17 |
5.21000 -0.02 |
5.23 | 5.19 | 5.23 | 162,110,048 |
| 06 Jul 17 |
5.23000 +0.00 |
5.26 | 5.21 | 5.21 | 107,456,856 |
| 05 Jul 17 |
5.23000 -0.02 |
5.25 | 5.20 | 5.24 | 104,258,200 |
| 04 Jul 17 |
5.25000 +0.01 |
5.28 | 5.18 | 5.24 | 135,732,000 |
| 03 Jul 17 |
5.24000 -0.01 |
5.27 | 5.22 | 5.24 | 99,661,568 |
| 30 Jun 17 |
5.25000 +0.07 |
5.25 | 5.14 | 5.16 | 204,193,360 |
| 29 Jun 17 |
5.18000 +0.11 |
5.19 | 5.08 | 5.09 | 181,493,456 |
| 28 Jun 17 |
5.07000 -0.02 |
5.15 | 5.06 | 5.09 | 245,079,216 |
| 27 Jun 17 |
5.09000 -0.02 |
5.12 | 5.06 | 5.10 | 210,133,168 |
| 26 Jun 17 |
5.11000 -0.03 |
5.24 | 5.07 | 5.13 | 302,039,264 |
| 23 Jun 17 |
5.14000 +0.04 |
5.15 | 5.06 | 5.10 | 163,591,648 |
| 22 Jun 17 |
5.10000 +0.05 |
5.18 | 5.04 | 5.05 | 312,153,824 |
| 21 Jun 17 |
5.05000 +0.01 |
5.06 | 5.01 | 5.05 | 114,963,496 |
| 20 Jun 17 |
5.04000 +0.04 |
5.06 | 4.98 | 5.00 | 196,928,144 |
| 19 Jun 17 |
5.00000 -0.04 |
5.06 | 4.99 | 5.04 | 205,078,208 |
| 16 Jun 17 |
5.04000 -0.01 |
5.06 | 5.00 | 5.04 | 138,772,480 |
| 15 Jun 17 |
5.05000 -0.10 |
5.15 | 5.03 | 5.14 | 197,601,296 |
| 14 Jun 17 |
5.15000 +0.00 |
5.16 | 5.12 | 5.14 | 73,448,904 |
| 13 Jun 17 |
5.15000 +0.00 |
5.17 | 5.12 | 5.15 | 93,243,488 |
| 12 Jun 17 |
5.15000 -0.01 |
5.19 | 5.13 | 5.16 | 160,685,568 |
| 09 Jun 17 |
5.16000 +0.00 |
5.23 | 5.14 | 5.16 | 231,780,240 |
| 08 Jun 17 |
5.16000 +0.00 |
5.18 | 5.12 | 5.15 | 142,465,440 |
| 07 Jun 17 |
5.16000 +0.02 |
5.21 | 5.12 | 5.13 | 162,508,704 |
| 06 Jun 17 |
5.14000 +0.00 |
5.15 | 5.10 | 5.12 | 110,425,336 |
| 05 Jun 17 |
5.14000 -0.16 |
5.28 | 5.10 | 5.28 | 312,940,448 |
| 02 Jun 17 |
5.30000 -0.01 |
5.40 | 5.27 | 5.31 | 120,950,104 |
| 01 Jun 17 |
5.31000 +0.06 |
5.32 | 5.22 | 5.24 | 114,488,352 |
| 31 May 17 |
5.25000 +0.02 |
5.29 | 5.18 | 5.21 | 117,707,352 |
| 26 May 17 |
5.23000 +0.07 |
5.25 | 5.13 | 5.13 | 112,049,688 |
| 25 May 17 |
5.16000 +0.05 |
5.30 | 5.09 | 5.11 | 251,275,648 |
| 24 May 17 |
5.11000 +0.01 |
5.13 | 5.05 | 5.10 | 95,807,856 |
| 23 May 17 |
5.10000 +0.07 |
5.12 | 5.02 | 5.03 | 137,390,288 |
| 22 May 17 |
5.03000 +0.05 |
5.05 | 4.96 | 4.96 | 100,114,560 |
| 19 May 17 |
4.98000 -0.02 |
5.01 | 4.97 | 5.00 | 44,994,832 |
| 18 May 17 |
5.00000 +0.04 |
5.02 | 4.93 | 4.94 | 70,772,200 |
| 17 May 17 |
4.96000 -0.04 |
5.00 | 4.94 | 4.99 | 118,255,240 |
| 16 May 17 |
5.00000 -0.10 |
5.08 | 4.97 | 5.08 | 149,869,728 |
| 15 May 17 |
5.10000 +0.04 |
5.12 | 5.01 | 5.05 | 155,419,008 |
| 12 May 17 |
5.06000 +0.13 |
5.06 | 4.91 | 4.92 | 165,151,104 |
| 11 May 17 |
4.93000 +0.03 |
4.96 | 4.90 | 4.90 | 106,264,448 |
| 10 May 17 |
4.90000 +0.03 |
4.91 | 4.86 | 4.86 | 92,043,120 |
| 09 May 17 |
4.87000 -0.03 |
4.91 | 4.86 | 4.87 | 77,237,376 |
| 08 May 17 |
4.90000 +0.04 |
4.90 | 4.82 | 4.83 | 141,458,496 |
| 05 May 17 |
4.86000 +0.05 |
4.87 | 4.78 | 4.79 | 125,587,512 |
| 04 May 17 |
4.81000 +0.00 |
4.82 | 4.78 | 4.80 | 71,789,608 |
| 03 May 17 |
4.81000 -0.01 |
4.83 | 4.79 | 4.82 | 76,817,864 |
| 02 May 17 |
4.82000 -0.06 |
4.87 | 4.82 | 4.86 | 42,386,656 |
| 28 Apr 17 |
4.88000 +0.00 |
4.88 | 4.83 | 4.87 | 66,062,288 |
| 27 Apr 17 |
4.88000 +0.01 |
4.88 | 4.83 | 4.86 | 103,045,536 |
| 26 Apr 17 |
4.87000 +0.06 |
4.87 | 4.81 | 4.82 | 85,523,280 |
| 25 Apr 17 |
4.81000 -0.01 |
4.83 | 4.80 | 4.82 | 63,745,828 |
| 24 Apr 17 |
4.82000 +0.01 |
4.84 | 4.78 | 4.79 | 92,729,296 |
| 21 Apr 17 |
4.81000 +0.08 |
4.83 | 4.72 | 4.73 | 125,002,640 |
| 20 Apr 17 |
4.73000 -0.01 |
4.77 | 4.72 | 4.73 | 64,197,340 |
| 19 Apr 17 |
4.74000 -0.05 |
4.79 | 4.73 | 4.77 | 89,715,576 |
| 18 Apr 17 |
4.79000 -0.04 |
4.81 | 4.77 | 4.80 | 61,091,800 |
| 17 Apr 17 |
4.83000 +0.02 |
4.83 | 4.75 | 4.79 | 112,989,880 |
| 14 Apr 17 |
4.81000 +0.00 |
4.82 | 4.78 | 4.80 | 45,011,668 |
| 13 Apr 17 |
4.81000 -0.04 |
4.84 | 4.79 | 4.84 | 79,977,032 |
| 12 Apr 17 |
4.85000 +0.05 |
4.88 | 4.78 | 4.79 | 113,810,216 |
| 11 Apr 17 |
4.80000 -0.03 |
4.83 | 4.78 | 4.81 | 81,013,656 |
| 10 Apr 17 |
4.83000 -0.03 |
4.87 | 4.81 | 4.86 | 58,855,664 |
| 07 Apr 17 |
4.86000 +0.03 |
4.87 | 4.81 | 4.82 | 89,335,104 |
| 06 Apr 17 |
4.83000 -0.02 |
4.86 | 4.80 | 4.85 | 62,979,560 |
| 05 Apr 17 |
4.85000 +0.01 |
4.86 | 4.81 | 4.84 | 109,486,992 |
| 31 Mar 17 |
4.84000 +0.03 |
4.88 | 4.77 | 4.78 | 130,354,360 |
| 30 Mar 17 |
4.81000 +0.03 |
4.83 | 4.73 | 4.77 | 127,671,432 |
| 29 Mar 17 |
4.78000 +0.03 |
4.78 | 4.73 | 4.74 | 98,222,016 |
| 28 Mar 17 |
4.75000 +0.00 |
4.76 | 4.72 | 4.75 | 76,414,040 |
| 27 Mar 17 |
4.75000 +0.06 |
4.76 | 4.66 | 4.67 | 157,533,744 |
| 24 Mar 17 |
4.69000 +0.02 |
4.69 | 4.63 | 4.67 | 96,980,600 |
| 23 Mar 17 |
4.67000 +0.01 |
4.69 | 4.65 | 4.67 | 89,150,336 |
| 22 Mar 17 |
4.66000 -0.05 |
4.71 | 4.65 | 4.71 | 112,956,144 |
| 21 Mar 17 |
4.71000 +0.00 |
4.72 | 4.69 | 4.70 | 57,111,312 |
| 20 Mar 17 |
4.71000 +0.02 |
4.73 | 4.69 | 4.70 | 83,580,776 |
| 17 Mar 17 |
4.69000 -0.01 |
4.72 | 4.67 | 4.71 | 81,224,952 |
| 16 Mar 17 |
4.70000 -0.05 |
4.75 | 4.69 | 4.74 | 118,257,616 |
| 15 Mar 17 |
4.75000 -0.01 |
4.76 | 4.71 | 4.76 | 58,352,532 |
| 14 Mar 17 |
4.76000 +0.03 |
4.77 | 4.72 | 4.72 | 69,701,536 |
| 13 Mar 17 |
4.73000 +0.02 |
4.73 | 4.68 | 4.70 | 67,420,856 |
| 10 Mar 17 |
4.71000 +0.01 |
4.71 | 4.68 | 4.70 | 52,331,448 |
| 09 Mar 17 |
4.70000 +0.01 |
4.72 | 4.67 | 4.68 | 128,547,008 |
| 08 Mar 17 |
4.69000 +0.01 |
4.70 | 4.66 | 4.66 | 63,630,200 |
| 07 Mar 17 |
4.68000 +0.04 |
4.68 | 4.63 | 4.64 | 85,552,344 |
| 06 Mar 17 |
4.64000 -0.01 |
4.68 | 4.63 | 4.64 | 95,469,656 |
| 03 Mar 17 |
4.65000 -0.02 |
4.68 | 4.65 | 4.66 | 42,939,728 |
| 02 Mar 17 |
4.67000 -0.01 |
4.69 | 4.67 | 4.68 | 50,636,316 |
| 01 Mar 17 |
4.68000 -0.01 |
4.71 | 4.65 | 4.68 | 93,299,144 |
| 28 Feb 17 |
4.69000 +0.00 |
4.70 | 4.67 | 4.68 | 49,814,936 |
| 27 Feb 17 |
4.69000 -0.01 |
4.70 | 4.67 | 4.68 | 58,505,320 |
| 24 Feb 17 |
4.70000 -0.01 |
4.70 | 4.68 | 4.70 | 54,287,248 |
| 23 Feb 17 |
4.71000 +0.01 |
4.72 | 4.69 | 4.70 | 61,309,088 |
| 22 Feb 17 |
4.70000 +0.02 |
4.70 | 4.67 | 4.68 | 60,973,524 |
| 21 Feb 17 |
4.68000 +0.01 |
4.71 | 4.66 | 4.68 | 90,739,832 |
| 20 Feb 17 |
4.67000 +0.03 |
4.71 | 4.63 | 4.63 | 155,702,512 |
| 17 Feb 17 |
4.64000 -0.04 |
4.70 | 4.62 | 4.70 | 95,376,936 |
| 16 Feb 17 |
4.68000 +0.00 |
4.72 | 4.66 | 4.68 | 103,172,536 |
| 15 Feb 17 |
4.68000 +0.06 |
4.69 | 4.62 | 4.62 | 156,678,864 |
| 14 Feb 17 |
4.62000 +0.00 |
4.64 | 4.61 | 4.62 | 80,645,824 |
| 13 Feb 17 |
4.62000 +0.03 |
4.63 | 4.58 | 4.59 | 93,998,904 |
| 10 Feb 17 |
4.59000 +0.02 |
4.59 | 4.56 | 4.57 | 59,720,168 |
| 09 Feb 17 |
4.57000 +0.01 |
4.57 | 4.54 | 4.55 | 65,501,268 |
| 08 Feb 17 |
4.56000 +0.01 |
4.56 | 4.51 | 4.55 | 55,511,308 |
| 07 Feb 17 |
4.55000 -0.01 |
4.56 | 4.54 | 4.55 | 68,414,432 |
| 06 Feb 17 |
4.56000 +0.00 |
4.57 | 4.54 | 4.57 | 55,128,292 |
| 03 Feb 17 |
4.56000 -0.04 |
4.60 | 4.55 | 4.59 | 53,137,728 |
| 26 Jan 17 |
4.60000 +0.04 |
4.60 | 4.56 | 4.56 | 84,502,232 |
| 25 Jan 17 |
4.56000 +0.01 |
4.57 | 4.53 | 4.55 | 68,255,712 |
| 24 Jan 17 |
4.55000 +0.02 |
4.57 | 4.52 | 4.52 | 117,283,448 |
| 23 Jan 17 |
4.53000 +0.01 |
4.53 | 4.51 | 4.52 | 77,011,072 |
| 20 Jan 17 |
4.52000 -0.01 |
4.53 | 4.50 | 4.52 | 67,870,184 |
| 19 Jan 17 |
4.53000 +0.00 |
4.56 | 4.50 | 4.53 | 110,598,840 |
| 18 Jan 17 |
4.53000 +0.00 |
4.54 | 4.51 | 4.52 | 68,290,432 |
| 17 Jan 17 |
4.53000 -0.02 |
4.54 | 4.51 | 4.52 | 90,022,288 |
| 16 Jan 17 |
4.55000 +0.06 |
4.58 | 4.44 | 4.47 | 302,311,392 |
| 13 Jan 17 |
4.49000 +0.02 |
4.49 | 4.44 | 4.45 | 93,851,288 |
| 12 Jan 17 |
4.47000 +0.00 |
4.47 | 4.44 | 4.46 | 62,166,280 |
| 11 Jan 17 |
4.47000 +0.01 |
4.48 | 4.45 | 4.46 | 52,395,428 |
| 10 Jan 17 |
4.46000 +0.00 |
4.47 | 4.44 | 4.45 | 63,663,256 |
| 09 Jan 17 |
4.46000 +0.02 |
4.48 | 4.43 | 4.45 | 117,454,096 |
| 06 Jan 17 |
4.44000 +0.00 |
4.45 | 4.43 | 4.44 | 87,008,192 |
| 05 Jan 17 |
4.44000 +0.01 |
4.45 | 4.42 | 4.43 | 87,356,136 |
| 04 Jan 17 |
4.43000 +0.00 |
4.44 | 4.41 | 4.42 | 118,923,424 |
| 03 Jan 17 |
4.43000 +0.02 |
4.43 | 4.39 | 4.40 | 104,161,632 |
| 30 Dec 16 |
4.41000 +0.03 |
4.41 | 4.37 | 4.38 | 87,610,736 |
| 29 Dec 16 |
4.38000 +0.01 |
4.39 | 4.36 | 4.36 | 79,000,472 |
| 28 Dec 16 |
4.37000 -0.02 |
4.39 | 4.35 | 4.39 | 92,805,352 |
| 27 Dec 16 |
4.39000 -0.02 |
4.41 | 4.38 | 4.39 | 48,688,668 |
| 26 Dec 16 |
4.41000 +0.01 |
4.41 | 4.35 | 4.38 | 89,013,888 |
| 23 Dec 16 |
4.40000 +0.00 |
4.41 | 4.38 | 4.40 | 60,063,436 |
| 22 Dec 16 |
4.40000 -0.02 |
4.43 | 4.39 | 4.42 | 60,826,556 |
| 21 Dec 16 |
4.42000 +0.01 |
4.43 | 4.39 | 4.39 | 73,573,848 |
| 20 Dec 16 |
4.41000 -0.03 |
4.45 | 4.37 | 4.44 | 102,928,184 |
| 19 Dec 16 |
4.44000 +0.01 |
4.45 | 4.41 | 4.43 | 49,766,288 |
| 16 Dec 16 |
4.43000 -0.03 |
4.46 | 4.41 | 4.45 | 106,381,968 |
| 15 Dec 16 |
4.46000 -0.11 |
4.57 | 4.44 | 4.56 | 125,354,576 |
| 14 Dec 16 |
4.57000 +0.01 |
4.60 | 4.56 | 4.56 | 74,006,728 |
| 13 Dec 16 |
4.56000 -0.07 |
4.61 | 4.55 | 4.60 | 117,361,944 |
| 12 Dec 16 |
4.63000 +0.04 |
4.67 | 4.57 | 4.59 | 267,941,472 |
| 09 Dec 16 |
4.59000 +0.05 |
4.62 | 4.53 | 4.54 | 243,020,576 |
| 08 Dec 16 |
4.54000 +0.01 |
4.55 | 4.51 | 4.54 | 85,539,288 |
| 07 Dec 16 |
4.53000 -0.01 |
4.56 | 4.52 | 4.54 | 68,071,144 |
| 06 Dec 16 |
4.54000 -0.02 |
4.58 | 4.54 | 4.55 | 108,282,720 |
| 05 Dec 16 |
4.56000 +0.04 |
4.57 | 4.49 | 4.50 | 182,637,024 |
| 02 Dec 16 |
4.52000 +0.00 |
4.54 | 4.47 | 4.51 | 175,955,040 |
| 01 Dec 16 |
4.52000 +0.00 |
4.55 | 4.50 | 4.52 | 109,041,096 |
| 30 Nov 16 |
4.52000 -0.05 |
4.56 | 4.50 | 4.56 | 121,384,448 |
| 29 Nov 16 |
4.57000 +0.02 |
4.57 | 4.53 | 4.55 | 146,817,840 |
| 28 Nov 16 |
4.55000 +0.05 |
4.56 | 4.50 | 4.50 | 242,278,688 |
| 25 Nov 16 |
4.50000 +0.06 |
4.50 | 4.43 | 4.43 | 205,461,296 |
| 24 Nov 16 |
4.44000 -0.01 |
4.45 | 4.43 | 4.44 | 99,859,808 |
| 23 Nov 16 |
4.45000 +0.02 |
4.47 | 4.41 | 4.42 | 230,905,200 |
| 22 Nov 16 |
4.43000 +0.01 |
4.44 | 4.41 | 4.41 | 240,278,896 |
| 21 Nov 16 |
4.42000 +0.03 |
4.42 | 4.39 | 4.39 | 125,320,304 |
| 18 Nov 16 |
4.39000 +0.00 |
4.40 | 4.38 | 4.39 | 56,792,920 |
| 17 Nov 16 |
4.39000 -0.01 |
4.40 | 4.38 | 4.39 | 53,452,620 |
| 16 Nov 16 |
4.40000 +0.00 |
4.40 | 4.39 | 4.40 | 69,330,904 |
| 15 Nov 16 |
4.40000 +0.00 |
4.40 | 4.39 | 4.40 | 74,971,344 |
| 14 Nov 16 |
4.40000 -0.01 |
4.41 | 4.39 | 4.40 | 190,875,088 |
| 11 Nov 16 |
4.41000 -0.02 |
4.43 | 4.36 | 4.42 | 192,367,520 |
| 10 Nov 16 |
4.43000 +0.03 |
4.43 | 4.41 | 4.42 | 73,081,232 |
| 09 Nov 16 |
4.40000 -0.04 |
4.43 | 4.38 | 4.42 | 127,193,120 |
| 08 Nov 16 |
4.44000 +0.03 |
4.45 | 4.40 | 4.40 | 169,272,736 |
| 07 Nov 16 |
4.41000 +0.00 |
4.41 | 4.39 | 4.40 | 57,769,848 |
| 04 Nov 16 |
4.41000 -0.01 |
4.42 | 4.39 | 4.42 | 92,834,064 |
| 03 Nov 16 |
4.42000 +0.00 |
4.43 | 4.40 | 4.42 | 59,317,376 |
| 02 Nov 16 |
4.42000 -0.02 |
4.43 | 4.40 | 4.42 | 56,576,604 |
| 01 Nov 16 |
4.44000 +0.01 |
4.44 | 4.41 | 4.42 | 60,044,424 |
| 31 Oct 16 |
4.43000 -0.01 |
4.44 | 4.40 | 4.42 | 67,620,000 |
| 28 Oct 16 |
4.44000 +0.02 |
4.45 | 4.40 | 4.41 | 81,003,112 |
| 27 Oct 16 |
4.42000 +0.00 |
4.42 | 4.39 | 4.41 | 62,037,328 |
| 26 Oct 16 |
4.42000 -0.03 |
4.44 | 4.41 | 4.44 | 81,485,904 |
| 25 Oct 16 |
4.45000 +0.02 |
4.45 | 4.42 | 4.43 | 82,503,336 |
| 24 Oct 16 |
4.43000 +0.02 |
4.45 | 4.39 | 4.40 | 147,965,392 |
| 21 Oct 16 |
4.41000 +0.02 |
4.41 | 4.38 | 4.39 | 33,583,796 |
| 20 Oct 16 |
4.39000 -0.02 |
4.41 | 4.38 | 4.41 | 50,365,908 |
| 19 Oct 16 |
4.41000 +0.00 |
4.43 | 4.39 | 4.41 | 53,880,136 |
| 18 Oct 16 |
4.41000 +0.03 |
4.41 | 4.37 | 4.37 | 60,521,376 |
| 17 Oct 16 |
4.38000 -0.04 |
4.42 | 4.36 | 4.41 | 60,322,224 |
| 14 Oct 16 |
4.42000 +0.00 |
4.43 | 4.39 | 4.41 | 67,662,152 |
| 13 Oct 16 |
4.42000 -0.01 |
4.44 | 4.41 | 4.43 | 47,888,440 |
| 12 Oct 16 |
4.43000 -0.02 |
4.45 | 4.42 | 4.44 | 59,244,400 |
| 11 Oct 16 |
4.45000 -0.01 |
4.46 | 4.44 | 4.46 | 55,342,680 |
| 10 Oct 16 |
4.46000 +0.03 |
4.46 | 4.43 | 4.43 | 78,484,968 |
| 30 Sep 16 |
4.43000 -0.01 |
4.44 | 4.42 | 4.43 | 26,057,004 |
| 29 Sep 16 |
4.44000 +0.01 |
4.44 | 4.42 | 4.43 | 42,713,320 |
| 28 Sep 16 |
4.43000 -0.01 |
4.44 | 4.42 | 4.44 | 29,460,796 |
| 27 Sep 16 |
4.44000 +0.03 |
4.45 | 4.39 | 4.41 | 45,716,056 |
| 26 Sep 16 |
4.41000 -0.03 |
4.45 | 4.41 | 4.44 | 69,287,712 |
| 23 Sep 16 |
4.44000 +0.00 |
4.46 | 4.43 | 4.44 | 52,577,108 |
| 22 Sep 16 |
4.44000 +0.03 |
4.45 | 4.41 | 4.42 | 75,787,328 |
| 21 Sep 16 |
4.41000 +0.01 |
4.42 | 4.37 | 4.39 | 64,520,860 |
| 20 Sep 16 |
4.40000 +0.00 |
4.40 | 4.38 | 4.40 | 44,893,768 |
| 19 Sep 16 |
4.40000 +0.03 |
4.41 | 4.36 | 4.37 | 50,569,216 |
| 14 Sep 16 |
4.37000 -0.06 |
4.43 | 4.35 | 4.42 | 77,542,824 |
| 13 Sep 16 |
4.43000 -0.02 |
4.45 | 4.42 | 4.45 | 59,140,536 |
| 12 Sep 16 |
4.45000 -0.03 |
4.46 | 4.42 | 4.45 | 112,497,000 |
| 09 Sep 16 |
4.48000 -0.01 |
4.49 | 4.47 | 4.48 | 51,363,680 |
| 08 Sep 16 |
4.49000 +0.01 |
4.49 | 4.46 | 4.46 | 66,651,636 |
| 07 Sep 16 |
4.48000 +0.02 |
4.49 | 4.46 | 4.47 | 94,756,448 |
| 06 Sep 16 |
4.46000 -0.07 |
4.55 | 4.44 | 4.52 | 202,747,488 |
| 05 Sep 16 |
4.53000 +0.00 |
4.55 | 4.50 | 4.52 | 85,903,784 |
| 02 Sep 16 |
4.53000 +0.01 |
4.54 | 4.51 | 4.51 | 74,471,960 |
| 01 Sep 16 |
4.52000 -0.01 |
4.54 | 4.50 | 4.52 | 55,451,776 |
| 31 Aug 16 |
4.53000 +0.02 |
4.53 | 4.49 | 4.50 | 62,221,952 |
| 30 Aug 16 |
4.51000 +0.02 |
4.51 | 4.47 | 4.48 | 73,462,568 |
| 29 Aug 16 |
4.49000 -0.01 |
4.50 | 4.43 | 4.49 | 85,397,544 |
| 26 Aug 16 |
4.50000 -0.02 |
4.52 | 4.49 | 4.52 | 66,375,924 |
| 25 Aug 16 |
4.52000 +0.00 |
4.53 | 4.48 | 4.51 | 127,172,552 |
| 24 Aug 16 |
4.52000 +0.00 |
4.53 | 4.50 | 4.52 | 97,280,728 |
| 23 Aug 16 |
4.52000 +0.05 |
4.53 | 4.46 | 4.47 | 140,575,536 |
| 22 Aug 16 |
4.47000 +0.03 |
4.49 | 4.43 | 4.43 | 120,534,920 |
| 19 Aug 16 |
4.44000 +0.01 |
4.44 | 4.41 | 4.44 | 77,286,864 |
| 18 Aug 16 |
4.43000 -0.01 |
4.46 | 4.41 | 4.43 | 120,802,808 |
| 17 Aug 16 |
4.44000 +0.00 |
4.45 | 4.41 | 4.43 | 111,953,776 |
| 16 Aug 16 |
4.44000 -0.14 |
4.59 | 4.39 | 4.59 | 379,202,624 |
| 15 Aug 16 |
4.58000 +0.08 |
4.61 | 4.48 | 4.51 | 190,796,128 |
| 12 Aug 16 |
4.50000 +0.08 |
4.51 | 4.40 | 4.42 | 139,550,560 |
| 11 Aug 16 |
4.42000 +0.04 |
4.47 | 4.38 | 4.38 | 127,544,976 |
| 10 Aug 16 |
4.38000 +0.01 |
4.39 | 4.35 | 4.37 | 66,893,288 |
| 09 Aug 16 |
4.37000 +0.03 |
4.37 | 4.33 | 4.33 | 90,851,728 |
| 08 Aug 16 |
4.34000 +0.01 |
4.35 | 4.32 | 4.32 | 47,988,240 |
| 05 Aug 16 |
4.33000 +0.00 |
4.33 | 4.30 | 4.31 | 58,463,992 |
| 04 Aug 16 |
4.33000 +0.00 |
4.33 | 4.31 | 4.32 | 52,886,152 |
| 03 Aug 16 |
4.33000 -0.01 |
4.34 | 4.32 | 4.33 | 67,941,360 |
| 02 Aug 16 |
4.34000 +0.01 |
4.34 | 4.31 | 4.32 | 45,228,648 |
| 01 Aug 16 |
4.33000 +0.03 |
4.33 | 4.29 | 4.30 | 73,572,880 |
| 29 Jul 16 |
4.30000 +0.01 |
4.30 | 4.28 | 4.29 | 35,004,528 |
| 28 Jul 16 |
4.29000 -0.02 |
4.31 | 4.28 | 4.30 | 57,911,780 |
| 27 Jul 16 |
4.31000 +0.00 |
4.32 | 4.24 | 4.31 | 104,570,064 |
| 26 Jul 16 |
4.31000 +0.02 |
4.32 | 4.27 | 4.29 | 59,875,816 |
| 25 Jul 16 |
4.29000 +0.01 |
4.30 | 4.26 | 4.26 | 66,019,788 |
| 22 Jul 16 |
4.28000 +0.00 |
4.29 | 4.24 | 4.28 | 70,445,360 |
| 21 Jul 16 |
4.28000 +0.00 |
4.30 | 4.26 | 4.28 | 74,667,296 |
| 20 Jul 16 |
4.28000 -0.02 |
4.31 | 4.27 | 4.30 | 52,772,356 |
| 19 Jul 16 |
4.30000 -0.04 |
4.35 | 4.29 | 4.34 | 83,653,832 |
| 18 Jul 16 |
4.34000 +0.02 |
4.35 | 4.31 | 4.31 | 58,448,116 |
| 15 Jul 16 |
4.32000 +0.01 |
4.33 | 4.30 | 4.31 | 55,305,232 |
| 14 Jul 16 |
4.31000 -0.04 |
4.35 | 4.30 | 4.35 | 57,044,040 |
| 13 Jul 16 |
4.35000 +0.01 |
4.37 | 4.30 | 4.33 | 136,168,864 |
| 12 Jul 16 |
4.34000 +0.07 |
4.35 | 4.26 | 4.27 | 141,273,664 |
| 11 Jul 16 |
4.27000 -0.02 |
4.31 | 4.26 | 4.28 | 75,103,752 |
| 08 Jul 16 |
4.29000 -0.30 |
4.35 | 4.27 | 4.35 | 115,400,784 |
| 07 Jul 16 |
4.59000 +0.03 |
4.60 | 4.53 | 4.55 | 111,989,704 |
| 06 Jul 16 |
4.56000 +0.01 |
4.56 | 4.49 | 4.54 | 67,726,984 |
| 05 Jul 16 |
4.55000 +0.01 |
4.57 | 4.51 | 4.54 | 67,474,928 |
| 04 Jul 16 |
4.54000 +0.07 |
4.55 | 4.47 | 4.47 | 64,872,068 |
| 01 Jul 16 |
4.47000 +0.03 |
4.49 | 4.44 | 4.45 | 53,452,780 |
| 30 Jun 16 |
4.44000 +0.02 |
4.45 | 4.40 | 4.42 | 44,120,660 |
| 29 Jun 16 |
4.42000 +0.00 |
4.43 | 4.39 | 4.41 | 53,792,232 |
| 28 Jun 16 |
4.42000 +0.00 |
4.43 | 4.36 | 4.41 | 64,395,144 |
| 27 Jun 16 |
4.42000 +0.02 |
4.42 | 4.39 | 4.39 | 31,933,930 |
| 24 Jun 16 |
4.40000 -0.04 |
4.46 | 4.36 | 4.44 | 44,452,636 |
| 23 Jun 16 |
4.44000 +0.00 |
4.46 | 4.43 | 4.44 | 25,477,848 |
| 22 Jun 16 |
4.44000 +0.03 |
4.46 | 4.39 | 4.40 | 56,411,628 |
| 21 Jun 16 |
4.41000 +0.02 |
4.41 | 4.38 | 4.40 | 35,358,920 |
| 20 Jun 16 |
4.39000 +0.02 |
4.40 | 4.37 | 4.39 | 36,431,976 |
| 17 Jun 16 |
4.37000 +0.00 |
4.40 | 4.36 | 4.37 | 37,494,344 |
| 16 Jun 16 |
4.37000 -0.02 |
4.38 | 4.35 | 4.37 | 39,889,728 |
| 15 Jun 16 |
4.39000 -0.01 |
4.41 | 4.37 | 4.39 | 64,010,808 |
| 14 Jun 16 |
4.40000 +0.03 |
4.42 | 4.35 | 4.35 | 69,583,008 |
| 13 Jun 16 |
4.37000 -0.02 |
4.40 | 4.36 | 4.37 | 66,550,532 |
| 08 Jun 16 |
4.39000 -0.01 |
4.41 | 4.36 | 4.41 | 57,889,772 |
| 07 Jun 16 |
4.40000 +0.02 |
4.42 | 4.37 | 4.38 | 58,853,492 |
| 06 Jun 16 |
4.38000 +0.01 |
4.39 | 4.35 | 4.36 | 59,276,484 |
| 03 Jun 16 |
4.37000 +0.03 |
4.37 | 4.32 | 4.35 | 48,206,400 |
| 02 Jun 16 |
4.34000 +0.00 |
4.35 | 4.33 | 4.34 | 29,648,778 |
| 01 Jun 16 |
4.34000 -0.02 |
4.36 | 4.32 | 4.36 | 63,441,752 |
| 31 May 16 |
4.36000 +0.06 |
4.37 | 4.29 | 4.29 | 104,740,400 |
| 30 May 16 |
4.30000 +0.01 |
4.31 | 4.27 | 4.29 | 84,516,664 |
| 27 May 16 |
4.29000 +0.01 |
4.29 | 4.26 | 4.27 | 32,224,892 |
| 26 May 16 |
4.28000 +0.02 |
4.28 | 4.26 | 4.26 | 44,247,308 |
| 25 May 16 |
4.26000 +0.00 |
4.28 | 4.26 | 4.27 | 24,523,732 |
| 24 May 16 |
4.26000 +0.00 |
4.27 | 4.24 | 4.27 | 48,488,884 |
| 23 May 16 |
4.26000 +0.01 |
4.28 | 4.25 | 4.26 | 43,113,504 |
| 20 May 16 |
4.25000 +0.01 |
4.26 | 4.24 | 4.24 | 43,407,776 |
| 19 May 16 |
4.24000 +0.00 |
4.26 | 4.22 | 4.23 | 52,750,008 |
| 18 May 16 |
4.24000 -0.01 |
4.25 | 4.18 | 4.25 | 58,526,024 |
| 17 May 16 |
4.25000 +0.00 |
4.26 | 4.23 | 4.24 | 40,929,432 |
| 16 May 16 |
4.25000 +0.03 |
4.26 | 4.20 | 4.20 | 58,012,956 |
| 13 May 16 |
4.22000 +0.04 |
4.23 | 4.17 | 4.18 | 77,867,888 |
| 12 May 16 |
4.18000 -0.01 |
4.20 | 4.15 | 4.17 | 53,021,656 |
| 11 May 16 |
4.19000 +0.03 |
4.21 | 4.15 | 4.17 | 65,089,696 |
| 10 May 16 |
4.16000 -0.01 |
4.18 | 4.14 | 4.16 | 59,931,468 |
| 09 May 16 |
4.17000 -0.07 |
4.24 | 4.16 | 4.23 | 71,439,800 |
| 06 May 16 |
4.24000 -0.04 |
4.28 | 4.23 | 4.28 | 71,657,232 |
| 05 May 16 |
4.28000 +0.01 |
4.28 | 4.26 | 4.27 | 45,022,080 |
| 04 May 16 |
4.27000 -0.01 |
4.28 | 4.26 | 4.27 | 40,369,144 |
| 03 May 16 |
4.28000 +0.02 |
4.29 | 4.24 | 4.26 | 75,971,480 |
| 29 Apr 16 |
4.26000 -0.02 |
4.27 | 4.25 | 4.27 | 46,049,088 |
| 28 Apr 16 |
4.28000 +0.00 |
4.28 | 4.25 | 4.28 | 50,901,268 |
| 27 Apr 16 |
4.28000 +0.00 |
4.28 | 4.26 | 4.28 | 31,701,532 |
| 26 Apr 16 |
4.28000 +0.01 |
4.29 | 4.26 | 4.27 | 49,455,324 |
| 25 Apr 16 |
4.27000 -0.01 |
4.28 | 4.25 | 4.27 | 44,559,176 |
| 22 Apr 16 |
4.28000 -0.02 |
4.30 | 4.27 | 4.28 | 57,375,276 |
| 21 Apr 16 |
4.30000 +0.01 |
4.31 | 4.25 | 4.26 | 80,991,192 |
| 20 Apr 16 |
4.29000 +0.00 |
4.29 | 4.22 | 4.29 | 144,911,728 |
| 19 Apr 16 |
4.29000 +0.00 |
4.30 | 4.27 | 4.29 | 41,791,424 |
| 18 Apr 16 |
4.29000 -0.01 |
4.30 | 4.26 | 4.29 | 93,235,808 |
| 15 Apr 16 |
4.30000 -0.01 |
4.33 | 4.29 | 4.33 | 68,158,360 |
| 14 Apr 16 |
4.31000 -0.01 |
4.33 | 4.31 | 4.33 | 44,085,884 |
| 13 Apr 16 |
4.32000 +0.04 |
4.34 | 4.29 | 4.29 | 153,412,944 |
| 12 Apr 16 |
4.28000 -0.01 |
4.30 | 4.28 | 4.29 | 48,195,028 |
| 11 Apr 16 |
4.29000 +0.03 |
4.31 | 4.26 | 4.26 | 67,374,408 |
| 08 Apr 16 |
4.26000 +0.00 |
4.29 | 4.25 | 4.25 | 46,683,456 |
| 07 Apr 16 |
4.26000 -0.03 |
4.30 | 4.26 | 4.30 | 74,637,984 |
| 06 Apr 16 |
4.29000 -0.03 |
4.31 | 4.28 | 4.30 | 70,570,720 |
| 05 Apr 16 |
4.32000 +0.02 |
4.33 | 4.28 | 4.30 | 100,099,568 |
| 01 Apr 16 |
4.30000 +0.01 |
4.31 | 4.26 | 4.29 | 92,120,440 |
| 31 Mar 16 |
4.29000 -0.03 |
4.33 | 4.28 | 4.31 | 91,863,120 |
| 30 Mar 16 |
4.32000 +0.07 |
4.33 | 4.24 | 4.24 | 142,674,880 |
| 29 Mar 16 |
4.25000 -0.05 |
4.30 | 4.25 | 4.28 | 85,868,440 |
| 28 Mar 16 |
4.30000 +0.02 |
4.30 | 4.25 | 4.27 | 76,782,192 |
| 25 Mar 16 |
4.28000 +0.02 |
4.28 | 4.25 | 4.26 | 37,351,400 |
| 24 Mar 16 |
4.26000 -0.04 |
4.31 | 4.25 | 4.30 | 73,796,488 |
| 23 Mar 16 |
4.30000 +0.01 |
4.33 | 4.28 | 4.30 | 98,446,752 |
| 22 Mar 16 |
4.29000 -0.02 |
4.33 | 4.28 | 4.31 | 96,265,664 |
| 21 Mar 16 |
4.31000 +0.01 |
4.34 | 4.28 | 4.30 | 135,307,952 |
| 18 Mar 16 |
4.30000 +0.01 |
4.30 | 4.24 | 4.30 | 165,222,464 |
| 17 Mar 16 |
4.29000 -0.03 |
4.31 | 4.26 | 4.30 | 156,098,384 |
| 16 Mar 16 |
4.32000 +0.06 |
4.35 | 4.23 | 4.24 | 290,465,152 |
| 15 Mar 16 |
4.26000 -0.04 |
4.29 | 4.22 | 4.29 | 155,203,344 |
| 14 Mar 16 |
4.30000 -0.04 |
4.34 | 4.29 | 4.34 | 199,920,800 |
| 11 Mar 16 |
4.34000 +0.02 |
4.34 | 4.26 | 4.30 | 100,313,488 |
| 10 Mar 16 |
4.32000 -0.09 |
4.38 | 4.32 | 4.36 | 105,044,128 |
| 09 Mar 16 |
4.41000 +0.08 |
4.42 | 4.26 | 4.28 | 188,468,208 |
| 08 Mar 16 |
4.33000 +0.04 |
4.34 | 4.21 | 4.26 | 169,417,152 |
| 07 Mar 16 |
4.29000 -0.02 |
4.31 | 4.24 | 4.27 | 135,311,232 |
| 04 Mar 16 |
4.31000 +0.18 |
4.33 | 4.09 | 4.12 | 409,303,264 |
| 03 Mar 16 |
4.13000 +0.02 |
4.14 | 4.08 | 4.10 | 149,768,912 |
| 02 Mar 16 |
4.11000 +0.08 |
4.12 | 4.01 | 4.03 | 208,078,896 |
| 01 Mar 16 |
4.03000 +0.00 |
4.03 | 3.98 | 4.02 | 85,462,000 |
| 29 Feb 16 |
4.03000 +0.01 |
4.04 | 3.89 | 4.01 | 183,234,160 |
| 26 Feb 16 |
4.02000 +0.01 |
4.05 | 4.00 | 4.01 | 115,826,520 |
| 25 Feb 16 |
4.01000 -0.04 |
4.08 | 4.00 | 4.05 | 221,264,448 |
| 24 Feb 16 |
4.05000 +0.00 |
4.06 | 4.02 | 4.04 | 74,589,776 |
| 23 Feb 16 |
4.05000 -0.03 |
4.08 | 4.03 | 4.08 | 69,148,352 |
| 22 Feb 16 |
4.08000 +0.06 |
4.11 | 4.02 | 4.04 | 131,720,896 |
| 19 Feb 16 |
4.02000 -0.04 |
4.05 | 4.01 | 4.04 | 94,079,936 |
| 18 Feb 16 |
4.06000 +0.02 |
4.07 | 4.04 | 4.05 | 88,436,528 |
| 17 Feb 16 |
4.04000 -0.01 |
4.06 | 4.02 | 4.04 | 84,084,656 |
| 16 Feb 16 |
4.05000 +0.08 |
4.06 | 3.98 | 3.98 | 85,327,984 |
| 15 Feb 16 |
3.97000 -0.04 |
3.99 | 3.93 | 3.94 | 58,226,580 |
| 05 Feb 16 |
4.01000 -0.01 |
4.03 | 4.00 | 4.02 | 71,204,408 |
| 04 Feb 16 |
4.02000 +0.01 |
4.04 | 4.00 | 4.02 | 73,562,944 |
| 03 Feb 16 |
4.01000 -0.04 |
4.03 | 3.97 | 4.02 | 77,935,176 |
| 02 Feb 16 |
4.05000 +0.02 |
4.07 | 4.00 | 4.02 | 92,645,584 |
| 01 Feb 16 |
4.03000 -0.07 |
4.09 | 4.00 | 4.09 | 104,028,312 |
| 29 Jan 16 |
4.10000 +0.05 |
4.12 | 4.03 | 4.04 | 137,585,648 |
| 28 Jan 16 |
4.05000 -0.06 |
4.10 | 4.02 | 4.10 | 90,199,336 |
| 27 Jan 16 |
4.11000 +0.03 |
4.15 | 4.06 | 4.09 | 152,478,640 |
| 26 Jan 16 |
4.08000 -0.15 |
4.22 | 4.05 | 4.21 | 112,381,408 |
| 25 Jan 16 |
4.23000 +0.01 |
4.25 | 4.20 | 4.22 | 62,769,000 |
| 22 Jan 16 |
4.22000 +0.04 |
4.22 | 4.18 | 4.21 | 84,696,496 |
| 21 Jan 16 |
4.18000 -0.04 |
4.26 | 4.18 | 4.20 | 84,601,584 |
| 20 Jan 16 |
4.22000 -0.03 |
4.25 | 4.17 | 4.25 | 106,584,736 |
| 19 Jan 16 |
4.25000 +0.06 |
4.27 | 4.18 | 4.19 | 98,135,776 |
| 18 Jan 16 |
4.19000 -0.04 |
4.25 | 4.17 | 4.19 | 119,484,136 |
| 15 Jan 16 |
4.23000 -0.08 |
4.30 | 4.21 | 4.29 | 101,190,760 |
| 14 Jan 16 |
4.31000 +0.01 |
4.31 | 4.21 | 4.26 | 131,047,544 |
| 13 Jan 16 |
4.30000 -0.02 |
4.35 | 4.29 | 4.35 | 101,544,384 |
| 12 Jan 16 |
4.32000 +0.00 |
4.38 | 4.31 | 4.36 | 115,754,336 |
| 11 Jan 16 |
4.32000 -0.14 |
4.43 | 4.31 | 4.43 | 164,702,048 |
| 08 Jan 16 |
4.46000 +0.03 |
4.49 | 4.40 | 4.44 | 186,134,480 |
| 07 Jan 16 |
4.43000 -0.08 |
4.50 | 4.42 | 4.49 | 34,491,508 |
| 06 Jan 16 |
4.51000 +0.04 |
4.52 | 4.45 | 4.45 | 113,177,264 |
| 05 Jan 16 |
4.47000 +0.02 |
4.51 | 4.38 | 4.42 | 160,629,280 |
| 04 Jan 16 |
4.45000 -0.13 |
4.59 | 4.44 | 4.58 | 147,508,688 |
| 31 Dec 15 |
4.58000 -0.03 |
4.61 | 4.58 | 4.60 | 97,925,208 |
| 30 Dec 15 |
4.61000 +0.00 |
4.62 | 4.58 | 4.60 | 82,408,560 |
| 29 Dec 15 |
4.61000 +0.02 |
4.61 | 4.58 | 4.59 | 124,565,024 |
| 28 Dec 15 |
4.59000 -0.06 |
4.66 | 4.59 | 4.65 | 146,697,552 |
| 25 Dec 15 |
4.65000 +0.00 |
4.66 | 4.64 | 4.65 | 86,776,632 |
| 24 Dec 15 |
4.65000 -0.02 |
4.68 | 4.62 | 4.68 | 162,346,688 |
| 23 Dec 15 |
4.67000 +0.00 |
4.71 | 4.64 | 4.66 | 236,911,376 |
| 22 Dec 15 |
4.67000 -0.02 |
4.72 | 4.65 | 4.69 | 146,002,848 |
| 21 Dec 15 |
4.69000 +0.07 |
4.71 | 4.59 | 4.60 | 250,020,944 |
| 18 Dec 15 |
4.62000 +0.00 |
4.71 | 4.60 | 4.61 | 197,836,896 |
| 17 Dec 15 |
4.62000 +0.03 |
4.64 | 4.59 | 4.60 | 92,519,952 |
| 16 Dec 15 |
4.59000 -0.01 |
4.62 | 4.57 | 4.61 | 83,805,024 |
| 15 Dec 15 |
4.60000 -0.05 |
4.65 | 4.59 | 4.64 | 90,021,440 |
| 14 Dec 15 |
4.65000 +0.06 |
4.65 | 4.56 | 4.57 | 149,183,984 |
| 11 Dec 15 |
4.59000 -0.02 |
4.61 | 4.56 | 4.60 | 111,942,528 |
| 10 Dec 15 |
4.61000 -0.05 |
4.70 | 4.60 | 4.65 | 126,544,976 |
| 09 Dec 15 |
4.66000 +0.04 |
4.67 | 4.60 | 4.61 | 90,690,000 |
| 08 Dec 15 |
4.62000 -0.04 |
4.68 | 4.57 | 4.63 | 172,415,072 |
| 07 Dec 15 |
4.66000 -0.03 |
4.71 | 4.63 | 4.70 | 125,971,504 |
| 04 Dec 15 |
4.69000 -0.17 |
4.81 | 4.68 | 4.80 | 205,777,280 |
| 03 Dec 15 |
4.86000 +0.14 |
4.91 | 4.65 | 4.68 | 702,118,912 |
| 02 Dec 15 |
4.72000 +0.17 |
4.73 | 4.53 | 4.54 | 401,160,224 |
| 01 Dec 15 |
4.55000 -0.07 |
4.59 | 4.52 | 4.59 | 189,093,552 |
| 30 Nov 15 |
4.62000 +0.04 |
4.63 | 4.56 | 4.57 | 208,152,848 |
| 27 Nov 15 |
4.58000 -0.10 |
4.68 | 4.54 | 4.66 | 156,770,864 |
| 26 Nov 15 |
4.68000 +0.02 |
4.69 | 4.65 | 4.65 | 184,004,128 |
| 25 Nov 15 |
4.66000 +0.02 |
4.67 | 4.61 | 4.62 | 193,052,112 |
| 24 Nov 15 |
4.64000 -0.01 |
4.65 | 4.59 | 4.64 | 190,858,640 |
| 23 Nov 15 |
4.65000 -0.01 |
4.66 | 4.61 | 4.66 | 169,488,384 |
| 20 Nov 15 |
4.66000 -0.02 |
4.68 | 4.64 | 4.67 | 140,072,832 |
| 19 Nov 15 |
4.68000 +0.00 |
4.69 | 4.65 | 4.66 | 116,716,688 |
| 18 Nov 15 |
4.68000 +0.01 |
4.71 | 4.63 | 4.66 | 167,032,976 |
| 17 Nov 15 |
4.67000 +0.02 |
4.71 | 4.63 | 4.65 | 182,921,040 |
| 16 Nov 15 |
4.65000 +0.05 |
4.65 | 4.56 | 4.57 | 160,922,192 |
| 13 Nov 15 |
4.60000 -0.05 |
4.65 | 4.60 | 4.63 | 132,284,096 |
| 12 Nov 15 |
4.65000 -0.05 |
4.70 | 4.62 | 4.68 | 151,435,184 |
| 11 Nov 15 |
4.70000 -0.03 |
4.72 | 4.66 | 4.71 | 194,574,320 |
| 10 Nov 15 |
4.73000 -0.07 |
4.79 | 4.70 | 4.76 | 261,928,000 |
| 09 Nov 15 |
4.80000 +0.15 |
4.92 | 4.66 | 4.69 | 524,861,536 |
| 06 Nov 15 |
4.65000 +0.01 |
4.65 | 4.58 | 4.62 | 243,645,216 |
| 05 Nov 15 |
4.64000 +0.08 |
4.72 | 4.52 | 4.53 | 450,953,536 |
| 04 Nov 15 |
4.56000 +0.11 |
4.57 | 4.43 | 4.44 | 215,693,184 |
| 03 Nov 15 |
4.45000 -0.07 |
4.53 | 4.44 | 4.52 | 137,880,160 |
| 02 Nov 15 |
4.52000 -0.05 |
4.60 | 4.52 | 4.55 | 115,745,632 |
| 30 Oct 15 |
4.57000 -0.01 |
4.60 | 4.56 | 4.58 | 115,987,536 |
| 29 Oct 15 |
4.58000 -0.03 |
4.62 | 4.57 | 4.60 | 132,176,816 |
| 28 Oct 15 |
4.61000 -0.02 |
4.67 | 4.58 | 4.60 | 177,382,832 |
| 27 Oct 15 |
4.63000 +0.01 |
4.68 | 4.58 | 4.61 | 171,854,864 |
| 26 Oct 15 |
4.62000 +0.01 |
4.64 | 4.59 | 4.63 | 140,614,464 |
| 23 Oct 15 |
4.61000 -0.04 |
4.65 | 4.57 | 4.61 | 205,449,504 |
| 22 Oct 15 |
4.65000 -0.12 |
4.72 | 4.56 | 4.59 | 260,276,992 |
| 21 Oct 15 |
4.77000 +0.27 |
4.95 | 4.48 | 4.50 | 395,609,280 |
| 20 Oct 15 |
4.50000 +0.01 |
4.51 | 4.47 | 4.48 | 88,230,184 |
| 19 Oct 15 |
4.49000 -0.01 |
4.53 | 4.48 | 4.50 | 126,978,376 |
| 16 Oct 15 |
4.50000 +0.01 |
4.51 | 4.48 | 4.50 | 137,963,104 |
| 15 Oct 15 |
4.49000 +0.06 |
4.49 | 4.41 | 4.43 | 113,760,992 |
| 14 Oct 15 |
4.43000 -0.02 |
4.45 | 4.41 | 4.43 | 88,456,672 |
| 13 Oct 15 |
4.45000 -0.06 |
4.50 | 4.43 | 4.49 | 123,003,384 |
| 12 Oct 15 |
4.51000 +0.07 |
4.54 | 4.43 | 4.45 | 186,416,592 |
| 09 Oct 15 |
4.44000 +0.06 |
4.45 | 4.39 | 4.40 | 118,418,896 |
| 08 Oct 15 |
4.38000 +0.06 |
4.42 | 4.37 | 4.40 | 120,700,712 |
| 30 Sep 15 |
4.32000 +0.00 |
4.37 | 4.32 | 4.33 | 71,715,968 |
| 29 Sep 15 |
4.32000 -0.06 |
4.36 | 4.31 | 4.36 | 93,585,840 |
| 28 Sep 15 |
4.38000 -0.07 |
4.44 | 4.36 | 4.41 | 93,773,144 |
| 25 Sep 15 |
4.45000 +0.08 |
4.47 | 4.35 | 4.36 | 179,878,960 |
| 24 Sep 15 |
4.37000 +0.00 |
4.40 | 4.35 | 4.38 | 77,556,000 |
| 23 Sep 15 |
4.37000 -0.07 |
4.43 | 4.36 | 4.41 | 110,786,304 |
| 22 Sep 15 |
4.44000 +0.02 |
4.46 | 4.40 | 4.42 | 135,949,648 |
| 21 Sep 15 |
4.42000 -0.03 |
4.44 | 4.36 | 4.42 | 164,594,624 |
| 18 Sep 15 |
4.45000 -0.07 |
4.53 | 4.42 | 4.51 | 162,282,992 |
| 17 Sep 15 |
4.52000 -0.01 |
4.58 | 4.50 | 4.51 | 214,363,152 |
| 16 Sep 15 |
4.53000 -0.01 |
4.59 | 4.44 | 4.48 | 238,809,952 |
| 15 Sep 15 |
4.54000 +0.02 |
4.58 | 4.44 | 4.47 | 382,841,472 |
| 14 Sep 15 |
4.52000 +0.09 |
4.60 | 4.37 | 4.42 | 426,149,920 |
| 11 Sep 15 |
4.43000 -0.04 |
4.47 | 4.42 | 4.45 | 128,608,432 |
| 10 Sep 15 |
4.47000 -0.03 |
4.49 | 4.43 | 4.46 | 184,433,632 |
| 09 Sep 15 |
4.50000 +0.00 |
4.53 | 4.42 | 4.45 | 366,216,704 |
| 08 Sep 15 |
4.50000 -0.02 |
4.54 | 4.35 | 4.44 | 404,199,392 |
| 07 Sep 15 |
4.52000 -0.43 |
4.75 | 4.49 | 4.73 | 648,542,784 |
| 02 Sep 15 |
4.95000 +0.45 |
4.95 | 4.34 | 4.37 | 1,394,605,696 |
| 01 Sep 15 |
4.50000 +0.31 |
4.53 | 4.17 | 4.19 | 1,018,541,248 |
| 31 Aug 15 |
4.19000 -0.04 |
4.21 | 4.11 | 4.18 | 300,230,656 |
| 28 Aug 15 |
4.23000 -0.01 |
4.27 | 4.16 | 4.22 | 368,256,320 |
| 27 Aug 15 |
4.24000 +0.19 |
4.25 | 3.95 | 4.06 | 563,720,576 |
| 26 Aug 15 |
4.05000 +0.16 |
4.11 | 3.81 | 3.97 | 596,108,352 |
| 25 Aug 15 |
3.89000 -0.21 |
4.21 | 3.81 | 3.98 | 533,607,808 |
| 24 Aug 15 |
4.10000 -0.44 |
4.48 | 4.09 | 4.48 | 527,506,400 |
| 21 Aug 15 |
4.54000 -0.01 |
4.62 | 4.52 | 4.52 | 391,604,672 |
| 20 Aug 15 |
4.55000 -0.02 |
4.61 | 4.54 | 4.59 | 226,557,472 |
| 19 Aug 15 |
4.57000 -0.06 |
4.65 | 4.52 | 4.61 | 340,343,488 |
| 18 Aug 15 |
4.63000 -0.08 |
4.74 | 4.63 | 4.71 | 323,620,224 |
| 17 Aug 15 |
4.71000 -0.06 |
4.76 | 4.69 | 4.75 | 222,751,488 |
| 14 Aug 15 |
4.77000 -0.02 |
4.80 | 4.76 | 4.79 | 167,583,840 |
| 13 Aug 15 |
4.79000 -0.01 |
4.83 | 4.74 | 4.79 | 203,310,336 |
| 12 Aug 15 |
4.80000 -0.07 |
4.84 | 4.79 | 4.83 | 196,837,904 |
| 11 Aug 15 |
4.87000 -0.05 |
4.90 | 4.84 | 4.89 | 312,398,720 |
| 10 Aug 15 |
4.92000 +0.08 |
4.92 | 4.80 | 4.83 | 434,953,344 |
| 07 Aug 15 |
4.84000 +0.03 |
4.85 | 4.80 | 4.83 | 184,998,480 |
| 06 Aug 15 |
4.81000 -0.01 |
4.85 | 4.78 | 4.79 | 164,819,728 |
| 05 Aug 15 |
4.82000 -0.05 |
4.87 | 4.82 | 4.85 | 225,129,360 |
| 04 Aug 15 |
4.87000 +0.00 |
4.88 | 4.82 | 4.83 | 255,171,680 |
| 03 Aug 15 |
4.87000 +0.04 |
4.89 | 4.75 | 4.79 | 480,986,560 |
| 31 Jul 15 |
4.83000 +0.04 |
4.86 | 4.74 | 4.77 | 306,775,168 |
| 30 Jul 15 |
4.79000 -0.07 |
4.86 | 4.79 | 4.85 | 312,166,464 |
| 29 Jul 15 |
4.86000 +0.03 |
4.89 | 4.80 | 4.80 | 377,276,288 |
| 28 Jul 15 |
4.83000 +0.01 |
4.98 | 4.72 | 4.76 | 598,084,288 |
| 27 Jul 15 |
4.82000 -0.28 |
5.10 | 4.76 | 5.06 | 631,610,816 |
| 24 Jul 15 |
5.10000 -0.05 |
5.16 | 5.09 | 5.15 | 437,818,848 |
| 23 Jul 15 |
5.15000 +0.03 |
5.16 | 5.10 | 5.11 | 378,126,848 |
| 22 Jul 15 |
5.12000 -0.03 |
5.17 | 5.11 | 5.13 | 331,839,840 |
| 21 Jul 15 |
5.15000 -0.02 |
5.19 | 5.11 | 5.15 | 410,062,304 |
| 20 Jul 15 |
5.17000 -0.04 |
5.21 | 5.14 | 5.18 | 495,904,800 |
| 17 Jul 15 |
5.21000 -0.01 |
5.24 | 5.15 | 5.22 | 551,775,424 |
| 16 Jul 15 |
5.22000 -0.05 |
5.37 | 5.15 | 5.27 | 741,363,456 |
| 15 Jul 15 |
5.27000 +0.12 |
5.30 | 5.10 | 5.11 | 1,060,248,960 |
| 14 Jul 15 |
5.15000 -0.12 |
5.26 | 5.04 | 5.20 | 1,096,512,640 |
| 13 Jul 15 |
5.27000 -0.27 |
5.41 | 5.22 | 5.39 | 1,403,223,296 |
| 10 Jul 15 |
5.54000 -0.04 |
5.90 | 5.31 | 5.40 | 2,116,259,072 |
| 09 Jul 15 |
5.58000 +0.11 |
5.88 | 5.10 | 5.47 | 2,008,218,240 |
| 08 Jul 15 |
5.47000 -0.27 |
5.82 | 5.17 | 5.42 | 2,970,797,056 |
| 07 Jul 15 |
5.74000 -0.05 |
5.94 | 5.36 | 5.48 | 2,248,404,480 |
| 06 Jul 15 |
5.79000 +0.48 |
5.80 | 5.43 | 5.73 | 2,949,582,336 |
| 03 Jul 15 |
5.31000 -0.13 |
5.44 | 5.16 | 5.30 | 1,177,261,312 |
| 02 Jul 15 |
5.44000 +0.30 |
5.48 | 5.03 | 5.15 | 1,432,633,856 |
| 01 Jul 15 |
5.14000 -0.14 |
5.24 | 5.11 | 5.20 | 606,218,112 |
| 30 Jun 15 |
5.28000 +0.21 |
5.29 | 5.00 | 5.06 | 965,041,280 |
| 29 Jun 15 |
5.07000 +0.09 |
5.10 | 4.70 | 5.04 | 918,854,144 |
| 26 Jun 15 |
4.98000 -0.17 |
5.17 | 4.85 | 5.11 | 775,787,072 |
| 25 Jun 15 |
5.15000 -0.07 |
5.34 | 5.12 | 5.31 | 537,049,216 |
| 24 Jun 15 |
5.22000 +0.04 |
5.24 | 5.13 | 5.18 | 485,095,328 |
| 23 Jun 15 |
5.18000 +0.21 |
5.20 | 4.98 | 5.00 | 687,707,904 |
| 19 Jun 15 |
4.97000 -0.14 |
5.14 | 4.95 | 5.08 | 569,782,080 |
| 18 Jun 15 |
5.11000 -0.18 |
5.26 | 5.07 | 5.26 | 505,935,456 |
| 17 Jun 15 |
5.29000 +0.06 |
5.32 | 5.21 | 5.29 | 484,857,088 |
| 16 Jun 15 |
5.23000 -0.09 |
5.37 | 5.20 | 5.29 | 533,868,448 |
| 15 Jun 15 |
5.32000 -0.12 |
5.51 | 5.31 | 5.45 | 700,285,504 |
| 12 Jun 15 |
5.44000 +0.02 |
5.44 | 5.37 | 5.43 | 485,218,880 |
| 11 Jun 15 |
5.42000 -0.01 |
5.46 | 5.35 | 5.42 | 497,674,688 |
| 10 Jun 15 |
5.43000 -0.09 |
5.48 | 5.41 | 5.44 | 745,505,728 |
| 09 Jun 15 |
5.52000 -0.11 |
5.69 | 5.45 | 5.65 | 1,312,909,696 |
| 08 Jun 15 |
5.63000 +0.31 |
5.64 | 5.30 | 5.32 | 1,726,158,080 |
| 05 Jun 15 |
5.32000 -0.02 |
5.45 | 5.23 | 5.41 | 874,789,056 |
| 04 Jun 15 |
5.34000 +0.14 |
5.38 | 5.13 | 5.20 | 876,889,792 |
| 03 Jun 15 |
5.20000 +0.00 |
5.24 | 5.12 | 5.20 | 444,807,712 |
| 02 Jun 15 |
5.20000 -0.03 |
5.25 | 5.14 | 5.21 | 519,137,952 |
| 01 Jun 15 |
5.23000 +0.16 |
5.25 | 5.03 | 5.07 | 767,178,752 |
| 29 May 15 |
5.07000 -0.03 |
5.14 | 5.00 | 5.07 | 538,703,296 |
| 28 May 15 |
5.10000 -0.27 |
5.37 | 5.07 | 5.36 | 685,890,368 |
| 27 May 15 |
5.37000 -0.07 |
5.46 | 5.32 | 5.45 | 591,954,944 |
| 26 May 15 |
5.44000 +0.00 |
5.47 | 5.40 | 5.45 | 491,049,088 |
| 25 May 15 |
5.44000 +0.11 |
5.44 | 5.35 | 5.35 | 507,821,088 |
| 22 May 15 |
5.33000 +0.13 |
5.35 | 5.22 | 5.25 | 571,110,784 |
| 21 May 15 |
5.20000 +0.05 |
5.24 | 5.14 | 5.15 | 404,938,272 |
| 20 May 15 |
5.15000 +0.01 |
5.23 | 5.11 | 5.14 | 502,261,600 |
| 19 May 15 |
5.14000 +0.14 |
5.15 | 4.98 | 4.99 | 485,237,664 |
| 18 May 15 |
5.00000 -0.08 |
5.07 | 4.99 | 5.03 | 338,870,624 |
| 15 May 15 |
5.08000 -0.05 |
5.13 | 5.03 | 5.12 | 459,914,560 |
| 14 May 15 |
5.13000 -0.03 |
5.19 | 5.10 | 5.18 | 427,794,976 |
| 13 May 15 |
5.16000 -0.03 |
5.24 | 5.14 | 5.21 | 447,773,344 |
| 12 May 15 |
5.19000 -0.01 |
5.22 | 5.13 | 5.22 | 447,072,576 |
| 11 May 15 |
5.20000 +0.05 |
5.21 | 5.06 | 5.15 | 545,472,960 |
| 08 May 15 |
5.15000 +0.07 |
5.17 | 5.07 | 5.13 | 352,474,944 |
| 07 May 15 |
5.08000 -0.05 |
5.18 | 5.07 | 5.13 | 440,196,160 |
| 06 May 15 |
5.13000 -0.01 |
5.28 | 5.10 | 5.14 | 589,904,128 |
| 05 May 15 |
5.14000 -0.25 |
5.39 | 5.11 | 5.39 | 792,325,504 |
| 04 May 15 |
5.39000 -0.02 |
5.42 | 5.36 | 5.39 | 435,844,960 |
| 30 Apr 15 |
5.41000 -0.12 |
5.52 | 5.40 | 5.50 | 618,168,832 |
| 29 Apr 15 |
5.53000 -0.11 |
5.58 | 5.44 | 5.57 | 737,446,464 |
| 28 Apr 15 |
5.64000 +0.14 |
5.85 | 5.49 | 5.53 | 1,539,549,056 |
| 27 Apr 15 |
5.50000 +0.17 |
5.50 | 5.33 | 5.33 | 894,864,896 |
| 24 Apr 15 |
5.33000 -0.15 |
5.40 | 5.25 | 5.37 | 796,662,336 |
| 23 Apr 15 |
5.48000 -0.04 |
5.53 | 5.43 | 5.53 | 772,045,504 |
| 22 Apr 15 |
5.52000 +0.08 |
5.52 | 5.42 | 5.47 | 939,030,848 |
| 21 Apr 15 |
5.44000 +0.02 |
5.45 | 5.32 | 5.40 | 1,227,983,616 |
| 20 Apr 15 |
5.42000 -0.22 |
5.69 | 5.40 | 5.69 | 1,414,169,216 |
| 17 Apr 15 |
5.64000 +0.02 |
5.76 | 5.62 | 5.72 | 1,154,808,960 |
| 16 Apr 15 |
5.62000 +0.19 |
5.63 | 5.37 | 5.41 | 944,008,000 |
| 15 Apr 15 |
5.43000 +0.17 |
5.60 | 5.25 | 5.26 | 1,135,801,984 |
| 14 Apr 15 |
5.26000 -0.06 |
5.35 | 5.22 | 5.30 | 763,721,472 |
| 13 Apr 15 |
5.32000 +0.22 |
5.33 | 5.18 | 5.18 | 1,259,537,920 |
| 10 Apr 15 |
5.10000 +0.07 |
5.12 | 5.00 | 5.01 | 689,361,088 |
| 09 Apr 15 |
5.03000 -0.01 |
5.14 | 5.00 | 5.05 | 876,879,808 |
| 08 Apr 15 |
5.04000 +0.04 |
5.05 | 4.92 | 5.01 | 880,345,152 |
| 07 Apr 15 |
5.00000 +0.13 |
5.00 | 4.90 | 4.93 | 861,760,832 |
| 03 Apr 15 |
4.87000 +0.02 |
4.89 | 4.79 | 4.81 | 514,181,856 |
| 02 Apr 15 |
4.85000 -0.04 |
4.92 | 4.81 | 4.91 | 555,922,240 |
| 01 Apr 15 |
4.89000 +0.03 |
4.92 | 4.82 | 4.83 | 682,475,776 |
| 31 Mar 15 |
4.86000 -0.06 |
5.01 | 4.82 | 4.99 | 1,004,747,648 |
| 30 Mar 15 |
4.92000 +0.21 |
4.94 | 4.74 | 4.75 | 1,137,506,304 |
| 27 Mar 15 |
4.71000 -0.01 |
4.75 | 4.67 | 4.73 | 454,051,840 |
| 26 Mar 15 |
4.72000 +0.03 |
4.76 | 4.62 | 4.65 | 467,425,536 |
| 25 Mar 15 |
4.69000 -0.11 |
4.81 | 4.68 | 4.78 | 650,708,864 |
| 24 Mar 15 |
4.80000 +0.02 |
4.87 | 4.75 | 4.81 | 777,551,488 |
| 23 Mar 15 |
4.78000 +0.06 |
4.81 | 4.74 | 4.78 | 534,961,280 |
| 20 Mar 15 |
4.72000 +0.03 |
4.78 | 4.65 | 4.68 | 596,498,112 |
| 19 Mar 15 |
4.69000 -0.04 |
4.74 | 4.67 | 4.73 | 517,945,568 |
| 18 Mar 15 |
4.73000 +0.10 |
4.74 | 4.62 | 4.63 | 620,859,776 |
| 17 Mar 15 |
4.63000 +0.03 |
4.64 | 4.60 | 4.62 | 454,549,536 |
| 16 Mar 15 |
4.60000 +0.03 |
4.62 | 4.55 | 4.59 | 391,708,096 |
| 13 Mar 15 |
4.57000 +0.00 |
4.66 | 4.53 | 4.61 | 505,880,704 |
| 12 Mar 15 |
4.57000 +0.11 |
4.65 | 4.49 | 4.52 | 665,406,336 |
| 11 Mar 15 |
4.46000 +0.04 |
4.52 | 4.43 | 4.43 | 318,957,600 |
| 10 Mar 15 |
4.42000 -0.10 |
4.48 | 4.41 | 4.47 | 342,244,000 |
| 09 Mar 15 |
4.52000 +0.18 |
4.56 | 4.31 | 4.36 | 526,958,912 |
| 06 Mar 15 |
4.34000 +0.03 |
4.36 | 4.30 | 4.32 | 219,538,208 |
| 05 Mar 15 |
4.31000 -0.07 |
4.37 | 4.28 | 4.35 | 295,341,120 |
| 04 Mar 15 |
4.38000 -0.02 |
4.43 | 4.36 | 4.40 | 248,473,360 |
| 03 Mar 15 |
4.40000 -0.17 |
4.55 | 4.40 | 4.54 | 439,941,760 |
| 02 Mar 15 |
4.57000 -0.01 |
4.61 | 4.54 | 4.59 | 307,229,728 |
| 27 Feb 15 |
4.58000 -0.01 |
4.62 | 4.54 | 4.60 | 381,156,192 |
| 26 Feb 15 |
4.59000 +0.10 |
4.61 | 4.46 | 4.47 | 501,162,368 |
| 25 Feb 15 |
4.49000 +0.00 |
4.53 | 4.46 | 4.49 | 316,108,384 |
| 17 Feb 15 |
4.49000 +0.07 |
4.52 | 4.43 | 4.43 | 325,581,088 |
| 16 Feb 15 |
4.42000 -0.02 |
4.44 | 4.39 | 4.43 | 237,106,592 |
| 13 Feb 15 |
4.44000 +0.10 |
4.46 | 4.35 | 4.36 | 482,503,072 |
| 12 Feb 15 |
4.34000 +0.01 |
4.35 | 4.28 | 4.32 | 297,367,392 |
| 11 Feb 15 |
4.33000 -0.03 |
4.36 | 4.30 | 4.31 | 296,336,992 |
| 10 Feb 15 |
4.36000 +0.06 |
4.36 | 4.27 | 4.29 | 451,046,464 |
| 09 Feb 15 |
4.30000 +0.00 |
4.34 | 4.24 | 4.27 | 475,547,808 |
| 06 Feb 15 |
4.30000 -0.10 |
4.38 | 4.27 | 4.37 | 503,713,504 |
| 05 Feb 15 |
4.40000 -0.01 |
4.61 | 4.39 | 4.59 | 760,964,928 |
| 04 Feb 15 |
4.41000 -0.09 |
4.53 | 4.40 | 4.50 | 464,394,336 |
| 03 Feb 15 |
4.50000 +0.09 |
4.51 | 4.37 | 4.45 | 561,586,560 |
| 02 Feb 15 |
4.41000 -0.13 |
4.48 | 4.38 | 4.48 | 508,024,160 |
| 30 Jan 15 |
4.54000 -0.02 |
4.62 | 4.51 | 4.59 | 419,427,392 |
| 29 Jan 15 |
4.56000 -0.13 |
4.64 | 4.53 | 4.61 | 577,536,896 |
| 28 Jan 15 |
4.69000 -0.09 |
4.77 | 4.65 | 4.73 | 551,296,768 |
| 27 Jan 15 |
4.78000 -0.15 |
4.93 | 4.69 | 4.93 | 704,101,056 |
| 26 Jan 15 |
4.93000 -0.05 |
4.99 | 4.84 | 4.97 | 532,652,448 |
| 23 Jan 15 |
4.98000 +0.10 |
5.13 | 4.91 | 4.91 | 931,939,584 |
| 22 Jan 15 |
4.88000 -0.04 |
4.93 | 4.80 | 4.92 | 569,659,264 |
| 21 Jan 15 |
4.92000 +0.28 |
4.98 | 4.64 | 4.68 | 792,843,392 |
| 20 Jan 15 |
4.64000 +0.00 |
4.74 | 4.53 | 4.66 | 647,920,896 |
| 19 Jan 15 |
4.64000 -0.51 |
4.93 | 4.64 | 4.80 | 992,468,672 |
| 16 Jan 15 |
5.15000 +0.06 |
5.27 | 5.10 | 5.12 | 786,854,080 |
| 15 Jan 15 |
5.09000 +0.20 |
5.12 | 4.85 | 4.89 | 623,208,448 |
| 14 Jan 15 |
4.89000 +0.07 |
4.97 | 4.83 | 4.84 | 539,696,448 |
| 13 Jan 15 |
4.82000 +0.00 |
4.86 | 4.78 | 4.79 | 268,526,208 |
| 12 Jan 15 |
4.82000 -0.06 |
4.92 | 4.72 | 4.85 | 547,037,440 |
| 09 Jan 15 |
4.88000 +0.05 |
5.15 | 4.74 | 4.82 | 991,590,400 |
| 08 Jan 15 |
4.83000 -0.21 |
5.07 | 4.80 | 5.05 | 692,049,088 |
| 07 Jan 15 |
5.04000 -0.06 |
5.10 | 4.95 | 5.00 | 810,596,736 |
| 06 Jan 15 |
5.10000 +0.04 |
5.36 | 4.95 | 5.00 | 1,497,561,600 |
| 05 Jan 15 |
5.06000 +0.19 |
5.15 | 4.90 | 4.93 | 1,365,851,648 |
| 31 Dec 14 |
4.87000 +0.16 |
4.92 | 4.65 | 4.73 | 1,050,294,656 |
| 30 Dec 14 |
4.71000 +0.10 |
4.78 | 4.57 | 4.61 | 696,602,752 |
| 29 Dec 14 |
4.61000 -0.01 |
4.82 | 4.55 | 4.78 | 886,266,688 |
| 26 Dec 14 |
4.62000 +0.16 |
4.64 | 4.45 | 4.47 | 670,773,440 |
| 25 Dec 14 |
4.46000 +0.13 |
4.50 | 4.34 | 4.38 | 549,303,040 |
| 24 Dec 14 |
4.33000 -0.15 |
4.53 | 4.26 | 4.51 | 624,579,776 |
| 23 Dec 14 |
4.48000 -0.23 |
4.67 | 4.46 | 4.60 | 778,303,168 |
| 22 Dec 14 |
4.71000 +0.30 |
4.80 | 4.46 | 4.46 | 1,746,555,136 |
| 19 Dec 14 |
4.41000 +0.06 |
4.45 | 4.31 | 4.34 | 605,437,632 |
| 18 Dec 14 |
4.35000 -0.12 |
4.47 | 4.32 | 4.46 | 548,007,360 |
| 17 Dec 14 |
4.47000 +0.22 |
4.52 | 4.21 | 4.27 | 996,465,472 |
| 16 Dec 14 |
4.25000 +0.12 |
4.27 | 4.12 | 4.12 | 472,326,592 |
| 15 Dec 14 |
4.13000 -0.08 |
4.19 | 4.07 | 4.18 | 342,045,088 |
| 12 Dec 14 |
4.21000 +0.01 |
4.30 | 4.18 | 4.22 | 313,792,768 |
| 11 Dec 14 |
4.20000 -0.10 |
4.31 | 4.17 | 4.21 | 372,197,312 |
| 10 Dec 14 |
4.30000 +0.10 |
4.33 | 4.07 | 4.17 | 616,082,496 |
| 09 Dec 14 |
4.20000 -0.43 |
4.62 | 4.17 | 4.54 | 1,137,160,960 |
| 08 Dec 14 |
4.63000 +0.04 |
4.75 | 4.38 | 4.49 | 871,306,240 |
| 05 Dec 14 |
4.59000 +0.32 |
4.68 | 4.22 | 4.30 | 1,024,644,416 |
| 04 Dec 14 |
4.27000 +0.17 |
4.28 | 4.08 | 4.10 | 713,784,384 |
| 03 Dec 14 |
4.10000 -0.08 |
4.26 | 4.08 | 4.16 | 648,892,224 |
| 02 Dec 14 |
4.18000 +0.17 |
4.22 | 3.96 | 3.98 | 667,799,104 |
| 01 Dec 14 |
4.01000 -0.03 |
4.16 | 4.00 | 4.05 | 650,680,704 |
| 28 Nov 14 |
4.04000 +0.21 |
4.05 | 3.82 | 3.83 | 853,707,136 |
| 27 Nov 14 |
3.83000 +0.01 |
3.85 | 3.81 | 3.84 | 306,435,968 |
| 26 Nov 14 |
3.82000 +0.05 |
3.82 | 3.75 | 3.77 | 248,996,464 |
| 25 Nov 14 |
3.77000 +0.04 |
3.79 | 3.72 | 3.73 | 160,306,800 |
| 24 Nov 14 |
3.73000 +0.00 |
3.78 | 3.68 | 3.70 | 175,637,232 |
| 21 Nov 14 |
3.73000 +0.05 |
3.75 | 3.67 | 3.69 | 111,465,976 |
| 20 Nov 14 |
3.68000 -0.01 |
3.70 | 3.65 | 3.68 | 92,372,320 |
| 19 Nov 14 |
3.69000 -0.03 |
3.72 | 3.67 | 3.70 | 107,967,664 |
| 18 Nov 14 |
3.72000 -0.03 |
3.80 | 3.71 | 3.79 | 152,253,328 |
| 17 Nov 14 |
3.75000 -0.03 |
3.89 | 3.74 | 3.88 | 217,102,240 |
| 14 Nov 14 |
3.78000 +0.02 |
3.79 | 3.74 | 3.78 | 131,953,264 |
| 13 Nov 14 |
3.76000 +0.00 |
3.83 | 3.75 | 3.76 | 186,477,472 |
| 12 Nov 14 |
3.76000 -0.05 |
3.78 | 3.72 | 3.78 | 177,572,976 |
| 11 Nov 14 |
3.81000 +0.14 |
3.92 | 3.69 | 3.69 | 559,821,568 |
| 10 Nov 14 |
3.67000 +0.10 |
3.67 | 3.59 | 3.60 | 192,955,648 |
| 07 Nov 14 |
3.57000 +0.00 |
3.61 | 3.54 | 3.56 | 140,102,576 |
| 06 Nov 14 |
3.57000 -0.01 |
3.59 | 3.54 | 3.58 | 117,359,896 |
| 05 Nov 14 |
3.58000 -0.06 |
3.65 | 3.57 | 3.64 | 197,428,256 |
| 04 Nov 14 |
3.64000 +0.01 |
3.66 | 3.61 | 3.63 | 105,104,288 |
| 03 Nov 14 |
3.63000 -0.03 |
3.67 | 3.62 | 3.67 | 127,058,056 |
| 31 Oct 14 |
3.66000 +0.07 |
3.69 | 3.59 | 3.59 | 216,995,584 |
| 30 Oct 14 |
3.59000 +0.05 |
3.60 | 3.54 | 3.55 | 148,966,480 |
| 29 Oct 14 |
3.54000 +0.02 |
3.56 | 3.51 | 3.52 | 112,721,584 |
| 28 Oct 14 |
3.52000 +0.03 |
3.53 | 3.49 | 3.49 | 57,510,816 |
| 27 Oct 14 |
3.49000 -0.03 |
3.52 | 3.48 | 3.51 | 66,899,672 |
| 24 Oct 14 |
3.52000 +0.00 |
3.53 | 3.50 | 3.51 | 76,048,464 |
| 23 Oct 14 |
3.52000 +0.02 |
3.53 | 3.49 | 3.50 | 93,150,376 |
| 22 Oct 14 |
3.50000 -0.01 |
3.53 | 3.49 | 3.50 | 94,662,664 |
| 21 Oct 14 |
3.51000 -0.01 |
3.52 | 3.49 | 3.52 | 65,645,076 |
| 20 Oct 14 |
3.52000 +0.00 |
3.53 | 3.50 | 3.52 | 56,422,228 |
| 17 Oct 14 |
3.52000 +0.00 |
3.52 | 3.50 | 3.52 | 68,879,040 |
| 16 Oct 14 |
3.52000 +0.02 |
3.53 | 3.48 | 3.49 | 89,555,568 |
| 15 Oct 14 |
3.50000 +0.02 |
3.51 | 3.47 | 3.48 | 51,045,312 |
| 14 Oct 14 |
3.48000 +0.00 |
3.50 | 3.48 | 3.48 | 51,424,892 |
| 13 Oct 14 |
3.48000 -0.03 |
3.51 | 3.48 | 3.50 | 82,847,056 |
| 10 Oct 14 |
3.51000 -0.01 |
3.52 | 3.50 | 3.51 | 66,858,560 |
| 09 Oct 14 |
3.52000 -0.01 |
3.53 | 3.51 | 3.52 | 70,150,752 |
| 08 Oct 14 |
3.53000 +0.00 |
3.54 | 3.49 | 3.53 | 103,554,752 |
| 30 Sep 14 |
3.53000 +0.01 |
3.53 | 3.51 | 3.52 | 67,466,304 |
| 29 Sep 14 |
3.52000 -0.03 |
3.55 | 3.51 | 3.54 | 82,359,784 |
| 26 Sep 14 |
3.55000 +0.00 |
3.56 | 3.52 | 3.54 | 48,963,688 |
| 25 Sep 14 |
3.55000 +0.01 |
3.56 | 3.53 | 3.56 | 99,746,536 |
| 24 Sep 14 |
3.54000 +0.04 |
3.55 | 3.48 | 3.48 | 119,688,352 |
| 23 Sep 14 |
3.50000 +0.01 |
3.50 | 3.48 | 3.49 | 54,145,944 |
| 22 Sep 14 |
3.49000 -0.07 |
3.55 | 3.48 | 3.54 | 73,100,584 |
| 19 Sep 14 |
3.56000 +0.00 |
3.56 | 3.53 | 3.56 | 85,829,072 |
| 18 Sep 14 |
3.56000 +0.00 |
3.57 | 3.53 | 3.56 | 77,449,624 |
| 17 Sep 14 |
3.56000 +0.01 |
3.57 | 3.54 | 3.56 | 74,210,240 |
| 16 Sep 14 |
3.55000 -0.02 |
3.58 | 3.54 | 3.56 | 119,646,600 |
| 15 Sep 14 |
3.57000 +0.00 |
3.57 | 3.53 | 3.55 | 67,819,984 |
| 12 Sep 14 |
3.57000 +0.02 |
3.57 | 3.54 | 3.55 | 29,257,710 |
| 11 Sep 14 |
3.55000 -0.01 |
3.60 | 3.54 | 3.56 | 60,161,580 |
| 10 Sep 14 |
3.56000 -0.03 |
3.58 | 3.55 | 3.58 | 66,518,384 |
| 09 Sep 14 |
3.59000 -0.02 |
3.61 | 3.58 | 3.61 | 49,912,620 |
| 05 Sep 14 |
3.61000 +0.02 |
3.61 | 3.58 | 3.59 | 97,710,992 |
| 04 Sep 14 |
3.59000 +0.04 |
3.59 | 3.54 | 3.56 | 80,954,576 |
| 03 Sep 14 |
3.55000 +0.03 |
3.56 | 3.51 | 3.52 | 89,031,760 |
| 02 Sep 14 |
3.52000 +0.04 |
3.53 | 3.47 | 3.48 | 94,003,816 |
| 01 Sep 14 |
3.48000 +0.02 |
3.50 | 3.45 | 3.47 | 65,646,664 |
| 29 Aug 14 |
3.46000 +0.02 |
3.48 | 3.43 | 3.45 | 68,933,760 |
| 28 Aug 14 |
3.44000 -0.05 |
3.49 | 3.43 | 3.48 | 61,143,604 |
| 27 Aug 14 |
3.49000 +0.00 |
3.49 | 3.47 | 3.49 | 48,391,648 |
| 26 Aug 14 |
3.49000 -0.01 |
3.51 | 3.48 | 3.49 | 55,553,104 |
| 25 Aug 14 |
3.50000 -0.01 |
3.51 | 3.48 | 3.51 | 62,128,292 |
| 22 Aug 14 |
3.51000 +0.01 |
3.51 | 3.49 | 3.50 | 45,891,568 |
| 21 Aug 14 |
3.50000 -0.02 |
3.52 | 3.48 | 3.51 | 59,879,016 |
| 20 Aug 14 |
3.52000 +0.00 |
3.53 | 3.50 | 3.51 | 47,680,676 |
| 19 Aug 14 |
3.52000 +0.01 |
3.52 | 3.50 | 3.52 | 52,016,792 |
| 18 Aug 14 |
3.51000 -0.01 |
3.54 | 3.50 | 3.52 | 76,953,080 |
| 15 Aug 14 |
3.52000 +0.01 |
3.53 | 3.50 | 3.51 | 49,403,768 |
| 14 Aug 14 |
3.51000 +0.00 |
3.54 | 3.50 | 3.52 | 53,468,956 |
| 13 Aug 14 |
3.51000 -0.02 |
3.54 | 3.50 | 3.53 | 76,447,456 |
| 12 Aug 14 |
3.53000 -0.03 |
3.57 | 3.52 | 3.57 | 48,251,192 |
| 11 Aug 14 |
3.56000 +0.05 |
3.59 | 3.50 | 3.51 | 84,838,720 |
| 08 Aug 14 |
3.51000 -0.01 |
3.53 | 3.47 | 3.52 | 84,117,584 |
| 07 Aug 14 |
3.52000 -0.06 |
3.58 | 3.51 | 3.57 | 102,245,064 |
| 06 Aug 14 |
3.58000 -0.01 |
3.59 | 3.55 | 3.58 | 72,821,152 |
| 05 Aug 14 |
3.59000 -0.02 |
3.62 | 3.57 | 3.61 | 102,705,696 |
| 04 Aug 14 |
3.61000 +0.02 |
3.62 | 3.58 | 3.59 | 98,156,080 |
| 01 Aug 14 |
3.59000 -0.01 |
3.62 | 3.58 | 3.59 | 102,543,184 |
| 31 Jul 14 |
3.60000 +0.03 |
3.60 | 3.55 | 3.57 | 74,602,216 |
| 30 Jul 14 |
3.57000 -0.02 |
3.60 | 3.55 | 3.59 | 94,851,128 |
| 29 Jul 14 |
3.59000 -0.01 |
3.61 | 3.57 | 3.60 | 111,754,288 |
| 28 Jul 14 |
3.60000 +0.08 |
3.62 | 3.53 | 3.53 | 217,488,800 |
| 25 Jul 14 |
3.52000 +0.04 |
3.52 | 3.48 | 3.49 | 68,339,728 |
| 24 Jul 14 |
3.48000 +0.04 |
3.49 | 3.43 | 3.44 | 94,244,152 |
| 23 Jul 14 |
3.44000 +0.01 |
3.45 | 3.42 | 3.43 | 48,761,920 |
| 22 Jul 14 |
3.43000 +0.01 |
3.45 | 3.41 | 3.41 | 53,147,448 |
| 21 Jul 14 |
3.42000 -0.03 |
3.45 | 3.41 | 3.45 | 40,266,316 |
| 18 Jul 14 |
3.45000 +0.00 |
3.46 | 3.43 | 3.43 | 41,842,948 |
| 17 Jul 14 |
3.45000 -0.01 |
3.45 | 3.43 | 3.45 | 35,123,796 |
| 16 Jul 14 |
3.46000 -0.01 |
3.47 | 3.45 | 3.46 | 43,599,684 |
| 15 Jul 14 |
3.47000 +0.02 |
3.47 | 3.44 | 3.46 | 58,812,388 |
| 14 Jul 14 |
3.45000 +0.01 |
3.46 | 3.43 | 3.45 | 47,915,208 |
| 11 Jul 14 |
3.44000 -0.01 |
3.47 | 3.44 | 3.44 | 28,952,724 |
| 10 Jul 14 |
3.45000 +0.03 |
3.46 | 3.41 | 3.42 | 56,609,148 |
| 09 Jul 14 |
3.42000 -0.05 |
3.47 | 3.42 | 3.47 | 41,657,252 |
| 08 Jul 14 |
3.47000 +0.02 |
3.48 | 3.44 | 3.45 | 56,055,812 |
| 07 Jul 14 |
3.45000 +0.03 |
3.45 | 3.41 | 3.42 | 38,568,768 |
| 04 Jul 14 |
3.42000 +0.00 |
3.43 | 3.41 | 3.42 | 34,768,716 |
| 03 Jul 14 |
3.42000 +0.01 |
3.43 | 3.40 | 3.40 | 40,242,724 |
| 02 Jul 14 |
3.41000 +0.02 |
3.42 | 3.38 | 3.39 | 42,913,624 |
| 01 Jul 14 |
3.39000 +0.00 |
3.41 | 3.38 | 3.40 | 43,298,612 |
| 30 Jun 14 |
3.39000 +0.00 |
3.41 | 3.38 | 3.39 | 30,646,380 |
| 27 Jun 14 |
3.39000 +0.00 |
3.40 | 3.37 | 3.39 | 33,472,792 |
| 26 Jun 14 |
3.39000 +0.01 |
3.40 | 3.37 | 3.38 | 48,194,464 |
| 25 Jun 14 |
3.38000 -0.04 |
3.41 | 3.37 | 3.41 | 51,279,144 |
| 24 Jun 14 |
3.42000 +0.01 |
3.42 | 3.39 | 3.41 | 54,892,432 |
| 23 Jun 14 |
3.41000 -0.04 |
3.44 | 3.41 | 3.44 | 55,131,332 |
| 20 Jun 14 |
3.45000 -0.26 |
3.46 | 3.37 | 3.45 | 106,996,640 |
| 19 Jun 14 |
3.71000 -0.03 |
3.74 | 3.69 | 3.73 | 91,929,176 |
| 18 Jun 14 |
3.74000 +0.01 |
3.74 | 3.69 | 3.73 | 110,170,560 |
| 17 Jun 14 |
3.73000 -0.05 |
3.78 | 3.70 | 3.76 | 107,429,152 |
| 16 Jun 14 |
3.78000 +0.04 |
3.78 | 3.72 | 3.74 | 96,202,192 |
| 13 Jun 14 |
3.74000 +0.03 |
3.74 | 3.70 | 3.70 | 63,714,956 |
| 12 Jun 14 |
3.71000 -0.01 |
3.73 | 3.69 | 3.70 | 47,082,736 |
| 11 Jun 14 |
3.72000 -0.01 |
3.75 | 3.68 | 3.72 | 79,762,400 |
| 10 Jun 14 |
3.73000 +0.07 |
3.74 | 3.66 | 3.66 | 96,285,928 |
| 09 Jun 14 |
3.66000 +0.05 |
3.68 | 3.61 | 3.61 | 50,378,808 |
| 06 Jun 14 |
3.61000 -0.02 |
3.65 | 3.61 | 3.63 | 60,943,044 |
| 05 Jun 14 |
3.63000 +0.06 |
3.63 | 3.56 | 3.57 | 75,230,704 |
| 04 Jun 14 |
3.57000 -0.01 |
3.60 | 3.56 | 3.59 | 49,748,688 |
| 03 Jun 14 |
3.58000 +0.02 |
3.60 | 3.56 | 3.56 | 51,413,736 |
| 30 May 14 |
3.56000 -0.01 |
3.58 | 3.55 | 3.57 | 47,443,192 |
| 29 May 14 |
3.57000 +0.00 |
3.59 | 3.56 | 3.58 | 33,706,144 |
| 28 May 14 |
3.57000 +0.04 |
3.58 | 3.53 | 3.53 | 47,696,976 |
| 27 May 14 |
3.53000 +0.02 |
3.55 | 3.51 | 3.51 | 43,758,928 |
| 26 May 14 |
3.51000 -0.01 |
3.53 | 3.50 | 3.53 | 30,899,632 |
| 23 May 14 |
3.52000 +0.02 |
3.52 | 3.49 | 3.50 | 29,670,540 |
| 22 May 14 |
3.50000 +0.01 |
3.52 | 3.48 | 3.48 | 46,632,616 |
| 21 May 14 |
3.49000 +0.02 |
3.49 | 3.45 | 3.46 | 37,612,836 |
| 20 May 14 |
3.47000 +0.01 |
3.48 | 3.45 | 3.47 | 36,655,984 |
| 19 May 14 |
3.46000 -0.02 |
3.48 | 3.44 | 3.47 | 42,914,104 |
| 16 May 14 |
3.48000 +0.01 |
3.49 | 3.46 | 3.47 | 38,486,588 |
| 15 May 14 |
3.47000 +0.02 |
3.48 | 3.44 | 3.45 | 36,503,304 |
| 14 May 14 |
3.45000 -0.01 |
3.48 | 3.44 | 3.46 | 37,644,804 |
| 13 May 14 |
3.46000 -0.02 |
3.49 | 3.45 | 3.49 | 38,603,200 |
| 12 May 14 |
3.48000 +0.03 |
3.50 | 3.44 | 3.45 | 68,788,312 |
| 09 May 14 |
3.45000 +0.02 |
3.47 | 3.43 | 3.44 | 45,599,432 |
| 08 May 14 |
3.43000 +0.01 |
3.45 | 3.40 | 3.40 | 41,258,372 |
| 07 May 14 |
3.42000 +0.02 |
3.42 | 3.40 | 3.40 | 31,728,816 |
| 06 May 14 |
3.40000 -0.02 |
3.43 | 3.39 | 3.42 | 49,064,032 |
| 05 May 14 |
3.42000 -0.02 |
3.43 | 3.39 | 3.42 | 42,750,972 |
| 30 Apr 14 |
3.44000 -0.01 |
3.45 | 3.41 | 3.45 | 32,244,872 |
| 29 Apr 14 |
3.45000 -0.01 |
3.46 | 3.44 | 3.45 | 37,890,428 |
| 28 Apr 14 |
3.46000 +0.01 |
3.47 | 3.45 | 3.46 | 44,103,632 |
| 25 Apr 14 |
3.45000 +0.03 |
3.46 | 3.42 | 3.44 | 41,185,616 |
| 24 Apr 14 |
3.42000 -0.02 |
3.47 | 3.41 | 3.43 | 37,571,432 |
| 23 Apr 14 |
3.44000 -0.01 |
3.45 | 3.42 | 3.44 | 33,539,472 |
| 22 Apr 14 |
3.45000 +0.01 |
3.47 | 3.43 | 3.43 | 27,277,976 |
| 21 Apr 14 |
3.44000 -0.03 |
3.49 | 3.44 | 3.46 | 28,167,420 |
| 18 Apr 14 |
3.47000 -0.01 |
3.47 | 3.44 | 3.46 | 24,978,404 |
| 17 Apr 14 |
3.48000 -0.02 |
3.50 | 3.46 | 3.50 | 29,182,670 |
| 16 Apr 14 |
3.50000 +0.04 |
3.51 | 3.44 | 3.46 | 52,377,068 |
| 15 Apr 14 |
3.46000 -0.04 |
3.50 | 3.44 | 3.49 | 34,711,016 |
| 14 Apr 14 |
3.50000 -0.02 |
3.54 | 3.49 | 3.53 | 46,705,384 |
| 11 Apr 14 |
3.52000 -0.03 |
3.55 | 3.51 | 3.55 | 80,135,248 |
| 10 Apr 14 |
3.55000 +0.07 |
3.56 | 3.47 | 3.48 | 97,100,112 |
| 09 Apr 14 |
3.48000 -0.02 |
3.51 | 3.47 | 3.49 | 54,761,656 |
| 08 Apr 14 |
3.50000 +0.07 |
3.50 | 3.42 | 3.43 | 94,074,056 |
| 04 Apr 14 |
3.43000 +0.01 |
3.44 | 3.40 | 3.41 | 31,393,372 |
| 03 Apr 14 |
3.42000 -0.02 |
3.45 | 3.41 | 3.45 | 52,315,508 |
| 02 Apr 14 |
3.44000 -0.01 |
3.46 | 3.42 | 3.45 | 56,673,464 |
| 01 Apr 14 |
3.45000 +0.00 |
3.47 | 3.44 | 3.45 | 38,552,864 |
| 31 Mar 14 |
3.45000 -0.01 |
3.49 | 3.43 | 3.47 | 60,798,536 |
| 28 Mar 14 |
3.46000 +0.08 |
3.49 | 3.38 | 3.39 | 101,965,984 |
| 27 Mar 14 |
3.38000 -0.02 |
3.42 | 3.36 | 3.39 | 43,623,784 |
| 26 Mar 14 |
3.40000 +0.04 |
3.40 | 3.36 | 3.36 | 50,588,704 |
| 25 Mar 14 |
3.36000 -0.02 |
3.38 | 3.35 | 3.38 | 33,313,760 |
| 24 Mar 14 |
3.38000 +0.04 |
3.39 | 3.34 | 3.35 | 74,527,856 |
| 21 Mar 14 |
3.34000 +0.06 |
3.37 | 3.27 | 3.27 | 126,470,712 |
| 20 Mar 14 |
3.28000 +0.00 |
3.32 | 3.26 | 3.27 | 62,125,904 |
| 19 Mar 14 |
3.28000 +0.02 |
3.28 | 3.24 | 3.25 | 46,684,432 |
| 18 Mar 14 |
3.26000 +0.01 |
3.27 | 3.24 | 3.26 | 36,811,648 |
| 17 Mar 14 |
3.25000 +0.01 |
3.26 | 3.22 | 3.24 | 37,925,432 |
| 14 Mar 14 |
3.24000 -0.03 |
3.26 | 3.22 | 3.25 | 53,106,072 |
| 13 Mar 14 |
3.27000 +0.04 |
3.32 | 3.23 | 3.24 | 82,831,944 |
| 12 Mar 14 |
3.23000 +0.00 |
3.23 | 3.20 | 3.22 | 54,483,176 |
| 11 Mar 14 |
3.23000 -0.03 |
3.26 | 3.20 | 3.26 | 83,643,776 |
| 10 Mar 14 |
3.26000 -0.07 |
3.32 | 3.25 | 3.32 | 66,083,272 |
| 07 Mar 14 |
3.33000 +0.00 |
3.34 | 3.31 | 3.33 | 37,293,092 |
| 06 Mar 14 |
3.33000 +0.01 |
3.34 | 3.30 | 3.32 | 39,202,880 |
| 05 Mar 14 |
3.32000 -0.02 |
3.34 | 3.31 | 3.34 | 40,622,760 |
| 04 Mar 14 |
3.34000 +0.01 |
3.34 | 3.31 | 3.33 | 51,674,344 |
| 03 Mar 14 |
3.33000 -0.01 |
3.35 | 3.31 | 3.33 | 65,326,776 |
| 28 Feb 14 |
3.34000 -0.02 |
3.35 | 3.32 | 3.35 | 54,062,832 |
| 27 Feb 14 |
3.36000 +0.02 |
3.36 | 3.32 | 3.34 | 65,181,848 |
| 26 Feb 14 |
3.34000 -0.03 |
3.38 | 3.32 | 3.36 | 40,669,040 |
| 25 Feb 14 |
3.37000 +0.00 |
3.39 | 3.36 | 3.37 | 45,042,368 |
| 24 Feb 14 |
3.37000 -0.07 |
3.42 | 3.36 | 3.42 | 60,659,216 |
| 21 Feb 14 |
3.44000 +0.00 |
3.45 | 3.42 | 3.44 | 28,834,380 |
| 20 Feb 14 |
3.44000 -0.04 |
3.50 | 3.43 | 3.47 | 55,789,540 |
| 19 Feb 14 |
3.48000 +0.05 |
3.52 | 3.42 | 3.43 | 86,047,368 |
| 18 Feb 14 |
3.43000 -0.01 |
3.45 | 3.42 | 3.44 | 42,180,520 |
| 17 Feb 14 |
3.44000 +0.01 |
3.46 | 3.43 | 3.44 | 51,404,632 |
| 14 Feb 14 |
3.43000 -0.01 |
3.45 | 3.42 | 3.45 | 35,515,424 |
| 13 Feb 14 |
3.44000 +0.00 |
3.48 | 3.42 | 3.43 | 73,477,632 |
| 12 Feb 14 |
3.44000 -0.01 |
3.45 | 3.43 | 3.44 | 39,812,520 |
| 11 Feb 14 |
3.45000 +0.03 |
3.47 | 3.39 | 3.41 | 99,157,912 |
| 10 Feb 14 |
3.42000 +0.02 |
3.43 | 3.40 | 3.41 | 49,508,728 |
| 07 Feb 14 |
3.40000 -0.01 |
3.40 | 3.37 | 3.39 | 27,875,616 |
| 30 Jan 14 |
3.41000 -0.03 |
3.44 | 3.40 | 3.43 | 27,753,040 |
| 29 Jan 14 |
3.44000 +0.05 |
3.44 | 3.38 | 3.38 | 60,262,488 |
| 28 Jan 14 |
3.39000 +0.03 |
3.40 | 3.35 | 3.36 | 50,011,272 |
| 27 Jan 14 |
3.36000 -0.04 |
3.40 | 3.33 | 3.39 | 99,385,376 |
| 24 Jan 14 |
3.40000 +0.00 |
3.41 | 3.39 | 3.40 | 49,522,632 |
| 23 Jan 14 |
3.40000 -0.03 |
3.42 | 3.39 | 3.41 | 53,203,664 |
| 22 Jan 14 |
3.43000 +0.03 |
3.43 | 3.39 | 3.40 | 78,229,840 |
| 21 Jan 14 |
3.40000 +0.00 |
3.42 | 3.38 | 3.39 | 51,800,520 |
| 20 Jan 14 |
3.40000 -0.01 |
3.42 | 3.38 | 3.41 | 52,516,508 |
| 17 Jan 14 |
3.41000 -0.02 |
3.42 | 3.40 | 3.41 | 61,018,824 |
| 16 Jan 14 |
3.43000 -0.03 |
3.46 | 3.42 | 3.45 | 77,381,264 |
| 15 Jan 14 |
3.46000 -0.06 |
3.52 | 3.44 | 3.51 | 70,814,680 |
| 14 Jan 14 |
3.52000 -0.02 |
3.53 | 3.50 | 3.53 | 43,708,008 |
| 13 Jan 14 |
3.54000 +0.01 |
3.55 | 3.52 | 3.54 | 44,410,672 |
| 10 Jan 14 |
3.53000 +0.00 |
3.55 | 3.50 | 3.53 | 41,733,708 |
| 09 Jan 14 |
3.53000 -0.04 |
3.58 | 3.51 | 3.56 | 44,621,580 |
| 08 Jan 14 |
3.57000 +0.02 |
3.58 | 3.53 | 3.54 | 51,944,376 |
| 07 Jan 14 |
3.55000 +0.00 |
3.55 | 3.51 | 3.53 | 41,238,508 |
| 06 Jan 14 |
3.55000 -0.01 |
3.56 | 3.51 | 3.56 | 69,846,560 |
| 03 Jan 14 |
3.56000 -0.02 |
3.58 | 3.55 | 3.57 | 43,531,020 |
| 02 Jan 14 |
3.58000 +0.00 |
3.59 | 3.56 | 3.58 | 40,377,048 |
| 31 Dec 13 |
3.58000 +0.03 |
3.59 | 3.55 | 3.56 | 57,586,000 |
| 30 Dec 13 |
3.55000 -0.03 |
3.59 | 3.55 | 3.59 | 47,632,136 |
| 27 Dec 13 |
3.58000 +0.03 |
3.60 | 3.53 | 3.55 | 67,922,520 |
| 26 Dec 13 |
3.55000 -0.04 |
3.59 | 3.53 | 3.59 | 43,935,812 |
| 25 Dec 13 |
3.59000 +0.01 |
3.60 | 3.58 | 3.59 | 28,685,342 |
| 24 Dec 13 |
3.58000 +0.00 |
3.60 | 3.57 | 3.59 | 34,304,628 |
| 23 Dec 13 |
3.58000 +0.01 |
3.60 | 3.56 | 3.58 | 49,355,328 |
| 20 Dec 13 |
3.57000 -0.06 |
3.63 | 3.56 | 3.63 | 142,684,496 |
| 19 Dec 13 |
3.63000 -0.04 |
3.68 | 3.62 | 3.67 | 86,428,592 |
| 18 Dec 13 |
3.67000 -0.01 |
3.68 | 3.66 | 3.68 | 58,427,976 |
| 17 Dec 13 |
3.68000 -0.01 |
3.71 | 3.67 | 3.70 | 48,892,496 |
| 16 Dec 13 |
3.69000 -0.03 |
3.73 | 3.68 | 3.72 | 69,446,360 |
| 13 Dec 13 |
3.72000 -0.04 |
3.76 | 3.69 | 3.75 | 107,806,944 |
| 12 Dec 13 |
3.76000 -0.02 |
3.78 | 3.75 | 3.78 | 62,866,660 |
| 11 Dec 13 |
3.78000 -0.02 |
3.80 | 3.77 | 3.79 | 97,506,120 |
| 10 Dec 13 |
3.80000 +0.00 |
3.81 | 3.79 | 3.80 | 62,140,144 |
| 09 Dec 13 |
3.80000 -0.01 |
3.82 | 3.79 | 3.81 | 75,200,496 |
| 06 Dec 13 |
3.81000 +0.00 |
3.82 | 3.80 | 3.81 | 53,427,472 |
| 05 Dec 13 |
3.81000 -0.02 |
3.83 | 3.80 | 3.83 | 107,624,304 |
| 04 Dec 13 |
3.83000 +0.01 |
3.84 | 3.80 | 3.82 | 96,474,480 |
| 03 Dec 13 |
3.82000 -0.05 |
3.84 | 3.81 | 3.83 | 87,396,528 |
| 02 Dec 13 |
3.87000 +0.07 |
3.89 | 3.79 | 3.80 | 180,756,432 |
| 29 Nov 13 |
3.80000 +0.00 |
3.81 | 3.79 | 3.80 | 44,417,980 |
| 28 Nov 13 |
3.80000 +0.01 |
3.82 | 3.79 | 3.80 | 54,866,984 |
| 27 Nov 13 |
3.79000 +0.00 |
3.81 | 3.78 | 3.79 | 55,903,104 |
| 26 Nov 13 |
3.79000 -0.02 |
3.82 | 3.78 | 3.81 | 65,840,780 |
| 25 Nov 13 |
3.81000 -0.05 |
3.85 | 3.81 | 3.84 | 55,860,140 |
| 22 Nov 13 |
3.86000 -0.03 |
3.87 | 3.83 | 3.85 | 98,675,048 |
| 21 Nov 13 |
3.89000 +0.06 |
3.90 | 3.78 | 3.81 | 139,544,112 |
| 20 Nov 13 |
3.83000 +0.01 |
3.83 | 3.80 | 3.82 | 68,914,424 |
| 19 Nov 13 |
3.82000 -0.01 |
3.83 | 3.81 | 3.83 | 84,187,400 |
| 18 Nov 13 |
3.83000 +0.04 |
3.84 | 3.78 | 3.79 | 112,763,272 |
| 15 Nov 13 |
3.79000 +0.00 |
3.82 | 3.77 | 3.79 | 87,888,240 |
| 14 Nov 13 |
3.79000 -0.01 |
3.80 | 3.77 | 3.79 | 58,442,432 |
| 13 Nov 13 |
3.80000 -0.03 |
3.84 | 3.78 | 3.83 | 56,792,744 |
| 12 Nov 13 |
3.83000 +0.00 |
3.85 | 3.82 | 3.83 | 54,041,688 |
| 11 Nov 13 |
3.83000 +0.01 |
3.84 | 3.80 | 3.81 | 41,947,896 |
| 08 Nov 13 |
3.82000 -0.01 |
3.84 | 3.82 | 3.82 | 39,277,508 |
| 07 Nov 13 |
3.83000 +0.03 |
3.84 | 3.79 | 3.80 | 48,997,060 |
| 06 Nov 13 |
3.80000 -0.03 |
3.83 | 3.80 | 3.82 | 38,648,708 |
| 05 Nov 13 |
3.83000 -0.01 |
3.84 | 3.80 | 3.83 | 53,021,744 |
| 04 Nov 13 |
3.84000 +0.00 |
3.86 | 3.83 | 3.85 | 42,672,728 |
| 01 Nov 13 |
3.84000 +0.02 |
3.85 | 3.81 | 3.83 | 50,528,928 |
| 31 Oct 13 |
3.82000 +0.01 |
3.84 | 3.77 | 3.81 | 69,400,688 |
| 30 Oct 13 |
3.81000 +0.01 |
3.82 | 3.77 | 3.80 | 47,451,824 |
| 29 Oct 13 |
3.80000 +0.04 |
3.82 | 3.76 | 3.76 | 64,097,120 |
| 28 Oct 13 |
3.76000 -0.02 |
3.80 | 3.75 | 3.79 | 24,989,030 |
| 25 Oct 13 |
3.78000 -0.03 |
3.84 | 3.77 | 3.81 | 53,654,200 |
| 24 Oct 13 |
3.81000 -0.03 |
3.85 | 3.80 | 3.85 | 46,042,908 |
| 23 Oct 13 |
3.84000 +0.00 |
3.87 | 3.84 | 3.86 | 30,600,656 |
| 22 Oct 13 |
3.84000 -0.02 |
3.87 | 3.84 | 3.86 | 26,220,958 |
| 21 Oct 13 |
3.86000 +0.02 |
3.87 | 3.83 | 3.85 | 37,138,792 |
| 18 Oct 13 |
3.84000 -0.02 |
3.89 | 3.84 | 3.86 | 47,014,204 |
| 17 Oct 13 |
3.86000 +0.00 |
3.88 | 3.85 | 3.86 | 40,433,252 |
| 16 Oct 13 |
3.86000 +0.02 |
3.87 | 3.84 | 3.84 | 47,325,140 |
| 15 Oct 13 |
3.84000 -0.04 |
3.88 | 3.83 | 3.87 | 53,611,620 |
| 14 Oct 13 |
3.88000 -0.01 |
3.91 | 3.86 | 3.90 | 37,252,920 |
| 11 Oct 13 |
3.89000 +0.03 |
3.90 | 3.87 | 3.87 | 51,993,592 |
| 10 Oct 13 |
3.86000 +0.00 |
3.88 | 3.84 | 3.86 | 38,118,456 |
| 09 Oct 13 |
3.86000 -0.01 |
3.87 | 3.84 | 3.85 | 35,103,640 |
| 08 Oct 13 |
3.87000 +0.01 |
3.87 | 3.84 | 3.85 | 41,966,076 |
| 30 Sep 13 |
3.86000 +0.00 |
3.87 | 3.84 | 3.87 | 32,649,974 |
| 27 Sep 13 |
3.86000 +0.01 |
3.88 | 3.84 | 3.85 | 35,391,144 |
| 26 Sep 13 |
3.85000 -0.03 |
3.89 | 3.83 | 3.88 | 58,732,548 |
| 25 Sep 13 |
3.88000 -0.01 |
3.91 | 3.88 | 3.89 | 39,041,536 |
| 24 Sep 13 |
3.89000 -0.02 |
3.91 | 3.87 | 3.90 | 60,147,096 |
| 23 Sep 13 |
3.91000 +0.00 |
3.93 | 3.90 | 3.92 | 56,414,084 |
| 18 Sep 13 |
3.91000 -0.02 |
3.94 | 3.90 | 3.94 | 55,580,400 |
| 17 Sep 13 |
3.93000 -0.05 |
3.98 | 3.93 | 3.97 | 53,882,204 |
| 16 Sep 13 |
3.98000 -0.01 |
4.01 | 3.97 | 3.99 | 59,996,808 |
| 13 Sep 13 |
3.99000 -0.06 |
4.03 | 3.98 | 4.03 | 66,748,436 |
| 12 Sep 13 |
4.05000 +0.06 |
4.08 | 3.97 | 3.99 | 126,787,664 |
| 11 Sep 13 |
3.99000 +0.01 |
4.01 | 3.98 | 4.00 | 79,227,272 |
| 10 Sep 13 |
3.98000 -0.10 |
4.06 | 3.97 | 4.05 | 172,953,808 |
| 09 Sep 13 |
4.08000 +0.17 |
4.11 | 3.91 | 3.91 | 221,307,296 |
| 06 Sep 13 |
3.91000 +0.00 |
3.93 | 3.90 | 3.91 | 32,674,704 |
| 05 Sep 13 |
3.91000 -0.02 |
3.93 | 3.90 | 3.92 | 21,945,184 |
| 04 Sep 13 |
3.93000 -0.01 |
3.94 | 3.89 | 3.93 | 45,696,780 |
| 03 Sep 13 |
3.94000 +0.05 |
3.94 | 3.88 | 3.90 | 56,771,016 |
| 02 Sep 13 |
3.89000 -0.01 |
3.90 | 3.88 | 3.90 | 37,010,504 |
| 30 Aug 13 |
3.90000 +0.03 |
3.90 | 3.86 | 3.87 | 31,990,418 |
| 29 Aug 13 |
3.87000 -0.01 |
3.90 | 3.86 | 3.90 | 23,135,088 |
| 28 Aug 13 |
3.88000 -0.02 |
3.90 | 3.87 | 3.90 | 29,837,168 |
| 27 Aug 13 |
3.90000 -0.03 |
3.93 | 3.90 | 3.92 | 27,050,230 |
| 26 Aug 13 |
3.93000 +0.04 |
3.94 | 3.87 | 3.89 | 33,245,152 |
| 23 Aug 13 |
3.89000 -0.02 |
3.93 | 3.86 | 3.92 | 36,744,780 |
| 22 Aug 13 |
3.91000 -0.01 |
3.94 | 3.85 | 3.93 | 39,646,816 |
| 21 Aug 13 |
3.92000 +0.00 |
3.94 | 3.90 | 3.93 | 31,513,490 |
| 20 Aug 13 |
3.92000 -0.01 |
3.95 | 3.91 | 3.93 | 52,095,360 |
| 19 Aug 13 |
3.93000 -0.02 |
3.95 | 3.90 | 3.91 | 72,007,976 |
| 16 Aug 13 |
3.95000 +0.00 |
4.35 | 3.93 | 3.95 | 188,160,944 |
| 15 Aug 13 |
3.95000 +0.01 |
3.97 | 3.94 | 3.95 | 34,227,128 |
| 14 Aug 13 |
3.94000 -0.01 |
3.97 | 3.93 | 3.95 | 30,336,944 |
| 13 Aug 13 |
3.95000 +0.00 |
3.96 | 3.92 | 3.95 | 35,574,932 |
| 12 Aug 13 |
3.95000 +0.04 |
3.96 | 3.90 | 3.91 | 49,523,212 |
| 09 Aug 13 |
3.91000 +0.01 |
3.92 | 3.89 | 3.91 | 30,281,148 |
| 08 Aug 13 |
3.90000 +0.01 |
3.92 | 3.89 | 3.89 | 22,868,062 |
| 07 Aug 13 |
3.89000 -0.01 |
3.92 | 3.89 | 3.90 | 35,240,576 |
| 06 Aug 13 |
3.90000 -0.02 |
3.93 | 3.90 | 3.91 | 32,512,450 |
| 05 Aug 13 |
3.92000 +0.01 |
3.93 | 3.90 | 3.92 | 16,254,603 |
| 02 Aug 13 |
3.91000 +0.00 |
3.94 | 3.91 | 3.93 | 32,883,680 |
| 01 Aug 13 |
3.91000 +0.02 |
3.93 | 3.89 | 3.90 | 40,477,924 |
| 31 Jul 13 |
3.89000 -0.02 |
3.92 | 3.89 | 3.92 | 29,717,932 |
| 30 Jul 13 |
3.91000 +0.02 |
3.93 | 3.88 | 3.90 | 49,860,184 |
| 29 Jul 13 |
3.89000 -0.02 |
3.91 | 3.88 | 3.90 | 39,507,252 |
| 26 Jul 13 |
3.91000 +0.00 |
3.93 | 3.90 | 3.90 | 36,040,456 |
| 25 Jul 13 |
3.91000 -0.01 |
3.94 | 3.91 | 3.93 | 38,625,872 |
| 24 Jul 13 |
3.92000 -0.01 |
3.94 | 3.90 | 3.93 | 53,214,856 |
| 23 Jul 13 |
3.93000 +0.00 |
3.95 | 3.90 | 3.91 | 102,304,960 |
| 22 Jul 13 |
3.93000 -0.02 |
3.94 | 3.89 | 3.92 | 132,711,328 |
| 19 Jul 13 |
3.95000 +0.02 |
3.95 | 3.90 | 3.93 | 113,155,440 |
| 18 Jul 13 |
3.93000 -0.02 |
3.95 | 3.92 | 3.94 | 65,355,360 |
| 17 Jul 13 |
3.95000 +0.00 |
3.97 | 3.92 | 3.94 | 67,698,824 |
| 16 Jul 13 |
3.95000 +0.01 |
3.96 | 3.92 | 3.93 | 59,191,560 |
| 15 Jul 13 |
3.94000 -0.02 |
3.97 | 3.93 | 3.96 | 73,051,080 |
| 12 Jul 13 |
3.96000 -0.02 |
3.98 | 3.91 | 3.97 | 131,031,248 |
| 11 Jul 13 |
3.98000 +0.05 |
4.02 | 3.92 | 3.93 | 164,164,496 |
| 10 Jul 13 |
3.93000 -0.02 |
3.96 | 3.90 | 3.93 | 81,234,144 |
| 09 Jul 13 |
3.95000 +0.00 |
3.96 | 3.90 | 3.93 | 118,351,112 |
| 08 Jul 13 |
3.95000 +0.00 |
3.96 | 3.90 | 3.93 | 93,260,792 |
| 05 Jul 13 |
3.95000 +0.04 |
3.96 | 3.90 | 3.91 | 60,555,676 |
| 04 Jul 13 |
3.91000 -0.03 |
3.95 | 3.90 | 3.91 | 89,915,384 |
| 03 Jul 13 |
3.94000 -0.08 |
3.99 | 3.92 | 3.97 | 198,895,488 |
| 02 Jul 13 |
4.02000 -0.01 |
4.03 | 3.95 | 3.97 | 173,295,888 |
| 01 Jul 13 |
4.03000 +0.01 |
4.04 | 3.94 | 3.96 | 195,591,808 |
| 28 Jun 13 |
4.02000 +0.21 |
4.04 | 3.80 | 3.82 | 160,012,544 |
| 27 Jun 13 |
3.81000 +0.07 |
3.83 | 3.72 | 3.73 | 100,605,048 |
| 26 Jun 13 |
3.74000 -0.22 |
3.79 | 3.40 | 3.79 | 162,884,480 |
| 25 Jun 13 |
3.96000 +0.06 |
3.97 | 3.81 | 3.88 | 147,931,280 |
| 24 Jun 13 |
3.90000 -0.12 |
4.03 | 3.87 | 4.03 | 88,041,816 |
| 21 Jun 13 |
4.02000 -0.04 |
4.06 | 4.00 | 4.05 | 68,528,984 |
| 20 Jun 13 |
4.06000 -0.09 |
4.15 | 4.04 | 4.14 | 45,461,376 |
| 19 Jun 13 |
4.15000 -0.01 |
4.16 | 4.12 | 4.16 | 28,786,560 |
| 18 Jun 13 |
4.16000 +0.04 |
4.17 | 4.12 | 4.15 | 39,691,836 |
| 17 Jun 13 |
4.12000 -0.04 |
4.18 | 4.12 | 4.16 | 28,879,548 |
| 14 Jun 13 |
4.16000 +0.02 |
4.17 | 4.10 | 4.13 | 67,631,528 |
| 13 Jun 13 |
4.14000 -0.03 |
4.15 | 4.07 | 4.15 | 80,299,936 |
| 07 Jun 13 |
4.17000 +0.02 |
4.19 | 4.15 | 4.15 | 57,682,408 |
| 06 Jun 13 |
4.15000 -0.06 |
4.24 | 4.14 | 4.22 | 80,415,568 |
| 05 Jun 13 |
4.21000 -0.01 |
4.24 | 4.19 | 4.21 | 58,602,060 |
| 04 Jun 13 |
4.22000 +0.01 |
4.23 | 4.19 | 4.21 | 72,423,056 |
| 03 Jun 13 |
4.21000 +0.03 |
4.23 | 4.18 | 4.20 | 46,775,452 |
| 31 May 13 |
4.18000 -0.02 |
4.23 | 4.18 | 4.20 | 26,410,450 |
| 30 May 13 |
4.20000 -0.01 |
4.22 | 4.18 | 4.19 | 40,534,464 |
| 29 May 13 |
4.21000 +0.02 |
4.22 | 4.18 | 4.19 | 49,039,392 |
| 28 May 13 |
4.19000 +0.06 |
4.20 | 4.13 | 4.14 | 49,309,088 |
| 27 May 13 |
4.13000 -0.03 |
4.18 | 4.13 | 4.15 | 30,953,794 |
| 24 May 13 |
4.16000 +0.00 |
4.20 | 4.15 | 4.18 | 37,241,056 |
| 23 May 13 |
4.16000 +0.00 |
4.21 | 4.15 | 4.16 | 64,477,224 |
| 22 May 13 |
4.16000 -0.04 |
4.20 | 4.16 | 4.19 | 39,746,132 |
| 21 May 13 |
4.20000 +0.01 |
4.21 | 4.16 | 4.18 | 45,848,716 |
| 20 May 13 |
4.19000 +0.03 |
4.22 | 4.16 | 4.17 | 90,944,880 |
| 17 May 13 |
4.16000 +0.07 |
4.18 | 4.09 | 4.09 | 69,448,440 |
| 16 May 13 |
4.09000 +0.03 |
4.11 | 4.05 | 4.06 | 38,224,840 |
| 15 May 13 |
4.06000 -0.02 |
4.09 | 4.06 | 4.08 | 26,143,732 |
| 14 May 13 |
4.08000 -0.02 |
4.12 | 4.06 | 4.10 | 32,641,428 |
| 13 May 13 |
4.10000 -0.01 |
4.12 | 4.09 | 4.12 | 31,201,268 |
| 10 May 13 |
4.11000 +0.02 |
4.12 | 4.09 | 4.09 | 43,099,080 |
| 09 May 13 |
4.09000 -0.01 |
4.12 | 4.09 | 4.11 | 31,639,840 |
| 08 May 13 |
4.10000 +0.01 |
4.12 | 4.09 | 4.10 | 58,091,324 |
| 07 May 13 |
4.09000 -0.01 |
4.11 | 4.08 | 4.09 | 43,728,896 |
| 06 May 13 |
4.10000 +0.02 |
4.12 | 4.08 | 4.09 | 42,808,176 |
| 03 May 13 |
4.08000 +0.01 |
4.13 | 4.06 | 4.07 | 68,244,256 |
| 02 May 13 |
4.07000 +0.02 |
4.08 | 4.03 | 4.05 | 58,032,124 |
| 26 Apr 13 |
4.05000 -0.03 |
4.10 | 4.05 | 4.09 | 48,236,100 |
| 25 Apr 13 |
4.08000 -0.02 |
4.10 | 4.06 | 4.09 | 43,272,264 |
| 24 Apr 13 |
4.10000 +0.03 |
4.11 | 4.06 | 4.07 | 40,251,292 |
| 23 Apr 13 |
4.07000 -0.03 |
4.11 | 4.06 | 4.11 | 53,760,220 |
| 22 Apr 13 |
4.10000 -0.01 |
4.13 | 4.09 | 4.10 | 52,167,032 |
| 19 Apr 13 |
4.11000 +0.05 |
4.12 | 4.05 | 4.07 | 70,008,888 |
| 18 Apr 13 |
4.06000 +0.02 |
4.07 | 4.02 | 4.03 | 29,713,214 |
| 17 Apr 13 |
4.04000 +0.00 |
4.05 | 4.02 | 4.04 | 38,897,888 |
| 16 Apr 13 |
4.04000 +0.00 |
4.06 | 4.02 | 4.04 | 39,184,564 |
| 15 Apr 13 |
4.04000 -0.03 |
4.08 | 4.03 | 4.06 | 43,407,376 |
| 12 Apr 13 |
4.07000 -0.01 |
4.09 | 4.06 | 4.08 | 33,666,532 |
| 11 Apr 13 |
4.08000 +0.01 |
4.10 | 4.07 | 4.09 | 21,722,016 |
| 10 Apr 13 |
4.07000 +0.00 |
4.09 | 4.07 | 4.08 | 21,560,730 |
| 09 Apr 13 |
4.07000 +0.00 |
4.10 | 4.06 | 4.09 | 49,140,688 |
| 08 Apr 13 |
4.07000 -0.02 |
4.09 | 4.03 | 4.05 | 65,522,852 |
| 03 Apr 13 |
4.09000 +0.03 |
4.14 | 4.07 | 4.08 | 49,636,364 |
| 02 Apr 13 |
4.06000 +0.00 |
4.07 | 4.05 | 4.07 | 49,108,124 |
| 01 Apr 13 |
4.06000 +0.01 |
4.08 | 4.04 | 4.05 | 49,566,924 |
| 29 Mar 13 |
4.05000 +0.04 |
4.06 | 4.02 | 4.03 | 39,410,392 |
| 28 Mar 13 |
4.01000 -0.11 |
4.12 | 4.00 | 4.12 | 157,198,000 |
| 27 Mar 13 |
4.12000 -0.01 |
4.18 | 4.11 | 4.14 | 40,676,272 |
| 26 Mar 13 |
4.13000 -0.06 |
4.19 | 4.11 | 4.18 | 43,163,876 |
| 25 Mar 13 |
4.19000 +0.01 |
4.21 | 4.17 | 4.19 | 35,176,264 |
| 22 Mar 13 |
4.18000 +0.01 |
4.19 | 4.16 | 4.17 | 40,380,864 |
| 21 Mar 13 |
4.17000 +0.00 |
4.21 | 4.15 | 4.16 | 50,281,776 |
| 20 Mar 13 |
4.17000 +0.09 |
4.19 | 4.08 | 4.09 | 103,587,288 |
| 19 Mar 13 |
4.08000 +0.01 |
4.12 | 4.06 | 4.08 | 59,011,540 |
| 18 Mar 13 |
4.07000 -0.11 |
4.19 | 4.06 | 4.16 | 83,850,520 |
| 15 Mar 13 |
4.18000 +0.02 |
4.22 | 4.13 | 4.15 | 89,875,864 |
| 14 Mar 13 |
4.16000 +0.03 |
4.16 | 4.09 | 4.11 | 40,704,560 |
| 13 Mar 13 |
4.13000 +0.00 |
4.14 | 4.10 | 4.13 | 36,675,448 |
| 12 Mar 13 |
4.13000 +0.01 |
4.18 | 4.10 | 4.11 | 56,166,200 |
| 11 Mar 13 |
4.12000 +0.00 |
4.13 | 4.08 | 4.12 | 23,162,000 |
| 08 Mar 13 |
4.12000 -0.01 |
4.15 | 4.11 | 4.13 | 30,004,908 |
| 07 Mar 13 |
4.13000 -0.04 |
4.18 | 4.09 | 4.16 | 55,712,780 |
| 06 Mar 13 |
4.17000 -0.01 |
4.20 | 4.15 | 4.19 | 60,037,664 |
| 05 Mar 13 |
4.18000 +0.10 |
4.22 | 4.07 | 4.09 | 100,419,344 |
| 04 Mar 13 |
4.08000 -0.09 |
4.18 | 4.03 | 4.14 | 139,516,944 |
| 01 Mar 13 |
4.17000 -0.04 |
4.23 | 4.14 | 4.23 | 59,157,856 |
| 28 Feb 13 |
4.21000 +0.03 |
4.26 | 4.14 | 4.17 | 115,876,592 |
| 27 Feb 13 |
4.18000 +0.08 |
4.18 | 4.10 | 4.10 | 83,121,376 |
| 26 Feb 13 |
4.10000 -0.04 |
4.18 | 4.06 | 4.13 | 90,367,936 |
| 25 Feb 13 |
4.14000 +0.00 |
4.18 | 4.13 | 4.15 | 46,687,900 |
| 22 Feb 13 |
4.14000 -0.04 |
4.19 | 4.13 | 4.16 | 70,086,600 |
| 21 Feb 13 |
4.18000 -0.06 |
4.23 | 4.11 | 4.21 | 121,054,928 |
| 20 Feb 13 |
4.24000 -0.02 |
4.28 | 4.22 | 4.28 | 61,248,784 |
| 19 Feb 13 |
4.26000 -0.05 |
4.34 | 4.25 | 4.33 | 67,306,528 |
| 18 Feb 13 |
4.31000 -0.04 |
4.39 | 4.31 | 4.37 | 67,637,624 |
| 08 Feb 13 |
4.35000 +0.02 |
4.38 | 4.30 | 4.33 | 129,047,408 |
| 07 Feb 13 |
4.33000 -0.09 |
4.41 | 4.27 | 4.41 | 153,673,296 |
| 06 Feb 13 |
4.42000 +0.01 |
4.44 | 4.35 | 4.41 | 127,359,768 |
| 05 Feb 13 |
4.41000 -0.06 |
4.45 | 4.39 | 4.44 | 143,892,192 |
| 04 Feb 13 |
4.47000 +0.02 |
4.53 | 4.43 | 4.45 | 203,738,624 |
| 01 Feb 13 |
4.45000 +0.05 |
4.47 | 4.35 | 4.39 | 185,844,000 |
| 31 Jan 13 |
4.40000 +0.01 |
4.46 | 4.35 | 4.40 | 251,651,312 |
| 30 Jan 13 |
4.39000 +0.10 |
4.41 | 4.25 | 4.29 | 225,518,864 |
| 29 Jan 13 |
4.29000 +0.00 |
4.30 | 4.24 | 4.28 | 139,339,616 |
| 28 Jan 13 |
4.29000 +0.06 |
4.31 | 4.20 | 4.25 | 104,345,992 |
| 25 Jan 13 |
4.23000 -0.02 |
4.29 | 4.22 | 4.25 | 86,341,080 |
| 24 Jan 13 |
4.25000 +0.06 |
4.32 | 4.20 | 4.20 | 161,325,440 |
| 23 Jan 13 |
4.19000 -0.06 |
4.24 | 4.18 | 4.24 | 128,924,536 |
| 22 Jan 13 |
4.25000 +0.05 |
4.31 | 4.17 | 4.20 | 178,863,824 |
| 21 Jan 13 |
4.20000 -0.02 |
4.22 | 4.17 | 4.22 | 65,157,832 |
| 18 Jan 13 |
4.22000 +0.03 |
4.26 | 4.20 | 4.23 | 58,612,564 |
| 17 Jan 13 |
4.19000 -0.08 |
4.26 | 4.19 | 4.25 | 58,656,900 |
| 16 Jan 13 |
4.27000 +0.01 |
4.29 | 4.18 | 4.26 | 57,210,160 |
| 15 Jan 13 |
4.26000 -0.03 |
4.30 | 4.25 | 4.28 | 75,281,664 |
| 14 Jan 13 |
4.29000 +0.09 |
4.31 | 4.17 | 4.19 | 112,680,176 |
| 11 Jan 13 |
4.20000 -0.03 |
4.24 | 4.18 | 4.23 | 57,032,800 |
| 10 Jan 13 |
4.23000 +0.08 |
4.23 | 4.14 | 4.15 | 78,923,616 |
| 09 Jan 13 |
4.15000 +0.01 |
4.19 | 4.13 | 4.13 | 72,087,120 |
| 08 Jan 13 |
4.14000 -0.09 |
4.24 | 4.11 | 4.23 | 93,522,656 |
| 07 Jan 13 |
4.23000 +0.01 |
4.25 | 4.20 | 4.21 | 82,037,680 |
| 04 Jan 13 |
4.22000 +0.07 |
4.24 | 4.18 | 4.19 | 118,413,536 |
| 31 Dec 12 |
4.15000 +0.05 |
4.18 | 4.09 | 4.10 | 110,538,904 |
| 28 Dec 12 |
4.10000 +0.05 |
4.12 | 4.05 | 4.06 | 67,687,672 |
| 27 Dec 12 |
4.05000 -0.03 |
4.09 | 4.04 | 4.08 | 51,935,396 |
| 26 Dec 12 |
4.08000 -0.06 |
4.14 | 4.05 | 4.14 | 62,607,996 |
| 25 Dec 12 |
4.14000 +0.12 |
4.15 | 4.00 | 4.02 | 96,464,872 |
| 24 Dec 12 |
4.02000 +0.01 |
4.06 | 4.01 | 4.01 | 36,914,336 |
| 21 Dec 12 |
4.01000 -0.06 |
4.09 | 4.00 | 4.08 | 49,181,696 |
| 20 Dec 12 |
4.07000 -0.03 |
4.10 | 4.06 | 4.10 | 48,457,064 |
| 19 Dec 12 |
4.10000 -0.02 |
4.14 | 4.09 | 4.11 | 56,809,024 |
| 18 Dec 12 |
4.12000 +0.03 |
4.13 | 4.06 | 4.07 | 118,725,552 |
| 17 Dec 12 |
4.09000 -0.01 |
4.12 | 4.05 | 4.10 | 76,989,168 |
| 14 Dec 12 |
4.10000 +0.15 |
4.13 | 3.94 | 3.95 | 137,637,472 |
| 13 Dec 12 |
3.95000 -0.05 |
4.00 | 3.94 | 3.99 | 51,763,548 |
| 12 Dec 12 |
4.00000 +0.05 |
4.01 | 3.94 | 3.95 | 80,522,392 |
| 11 Dec 12 |
3.95000 +0.00 |
3.99 | 3.93 | 3.94 | 79,775,440 |
| 10 Dec 12 |
3.95000 +0.02 |
3.97 | 3.92 | 3.93 | 113,002,352 |
| 07 Dec 12 |
3.93000 +0.01 |
3.95 | 3.88 | 3.92 | 110,844,128 |
| 06 Dec 12 |
3.92000 +0.02 |
3.92 | 3.87 | 3.90 | 51,770,568 |
| 05 Dec 12 |
3.90000 +0.06 |
3.93 | 3.82 | 3.84 | 83,900,192 |
| 04 Dec 12 |
3.84000 -0.02 |
3.87 | 3.84 | 3.86 | 24,496,736 |
| 03 Dec 12 |
3.86000 -0.02 |
3.89 | 3.85 | 3.88 | 26,701,846 |
| 30 Nov 12 |
3.88000 +0.00 |
3.89 | 3.86 | 3.88 | 42,702,868 |
| 29 Nov 12 |
3.88000 +0.01 |
3.90 | 3.86 | 3.87 | 53,407,664 |
| 28 Nov 12 |
3.87000 +0.01 |
3.88 | 3.84 | 3.85 | 41,603,264 |
| 27 Nov 12 |
3.86000 +0.01 |
3.86 | 3.83 | 3.84 | 47,665,604 |
| 26 Nov 12 |
3.85000 +0.00 |
3.86 | 3.82 | 3.84 | 20,849,740 |
| 23 Nov 12 |
3.85000 +0.01 |
3.86 | 3.84 | 3.85 | 27,461,152 |
| 22 Nov 12 |
3.84000 +0.00 |
3.85 | 3.82 | 3.84 | 19,569,056 |
| 21 Nov 12 |
3.84000 +0.01 |
3.85 | 3.81 | 3.83 | 17,936,604 |
| 20 Nov 12 |
3.83000 -0.02 |
3.85 | 3.80 | 3.85 | 20,214,740 |
| 19 Nov 12 |
3.85000 +0.02 |
3.85 | 3.81 | 3.83 | 31,148,980 |
| 16 Nov 12 |
3.83000 -0.01 |
3.85 | 3.82 | 3.84 | 55,659,860 |
| 15 Nov 12 |
3.84000 -0.03 |
3.87 | 3.83 | 3.86 | 36,776,484 |
| 14 Nov 12 |
3.87000 +0.01 |
3.88 | 3.83 | 3.86 | 45,751,428 |
| 13 Nov 12 |
3.86000 -0.04 |
3.89 | 3.84 | 3.89 | 43,125,924 |
| 12 Nov 12 |
3.90000 +0.02 |
3.90 | 3.84 | 3.88 | 52,483,100 |
| 09 Nov 12 |
3.88000 +0.01 |
3.88 | 3.84 | 3.86 | 67,949,984 |
| 08 Nov 12 |
3.87000 -0.01 |
3.88 | 3.84 | 3.87 | 31,196,232 |
| 07 Nov 12 |
3.88000 +0.00 |
3.89 | 3.85 | 3.87 | 35,901,552 |
| 06 Nov 12 |
3.88000 -0.02 |
3.90 | 3.84 | 3.89 | 53,279,344 |
| 05 Nov 12 |
3.90000 -0.01 |
3.91 | 3.88 | 3.89 | 65,047,944 |
| 02 Nov 12 |
3.91000 +0.04 |
3.93 | 3.86 | 3.87 | 44,683,040 |
| 01 Nov 12 |
3.87000 +0.05 |
3.89 | 3.83 | 3.83 | 37,581,348 |
| 31 Oct 12 |
3.82000 +0.01 |
3.84 | 3.80 | 3.81 | 19,402,728 |
| 30 Oct 12 |
3.81000 +0.00 |
3.82 | 3.78 | 3.82 | 27,342,464 |
| 29 Oct 12 |
3.81000 -0.03 |
3.84 | 3.80 | 3.82 | 17,430,244 |
| 26 Oct 12 |
3.84000 -0.02 |
3.87 | 3.82 | 3.85 | 19,910,838 |
| 25 Oct 12 |
3.86000 -0.03 |
3.89 | 3.85 | 3.89 | 22,039,096 |
| 24 Oct 12 |
3.89000 -0.01 |
3.92 | 3.88 | 3.90 | 20,792,108 |
| 23 Oct 12 |
3.90000 -0.01 |
3.94 | 3.90 | 3.91 | 40,392,624 |
| 22 Oct 12 |
3.91000 +0.00 |
3.93 | 3.89 | 3.90 | 32,004,470 |
| 19 Oct 12 |
3.91000 +0.02 |
3.92 | 3.88 | 3.89 | 27,429,984 |
| 18 Oct 12 |
3.89000 +0.04 |
3.91 | 3.85 | 3.86 | 45,943,896 |
| 17 Oct 12 |
3.85000 +0.03 |
3.86 | 3.82 | 3.83 | 33,130,220 |
| 16 Oct 12 |
3.82000 +0.00 |
3.83 | 3.79 | 3.82 | 24,740,708 |
| 15 Oct 12 |
3.82000 -0.02 |
3.85 | 3.80 | 3.84 | 18,025,378 |
| 12 Oct 12 |
3.84000 +0.02 |
3.85 | 3.81 | 3.83 | 48,116,864 |
| 11 Oct 12 |
3.82000 +0.02 |
3.83 | 3.77 | 3.79 | 28,836,376 |
| 10 Oct 12 |
3.80000 +0.00 |
3.81 | 3.78 | 3.81 | 18,519,668 |
| 09 Oct 12 |
3.80000 +0.05 |
3.83 | 3.75 | 3.76 | 39,681,936 |
| 08 Oct 12 |
3.75000 +0.00 |
3.77 | 3.72 | 3.75 | 24,608,142 |
| 28 Sep 12 |
3.75000 +0.02 |
3.78 | 3.68 | 3.70 | 49,966,344 |
| 27 Sep 12 |
3.73000 +0.09 |
3.80 | 3.62 | 3.64 | 49,289,264 |
| 26 Sep 12 |
3.64000 -0.01 |
3.65 | 3.60 | 3.65 | 19,912,908 |
| 25 Sep 12 |
3.65000 +0.01 |
3.66 | 3.61 | 3.63 | 22,093,164 |
| 24 Sep 12 |
3.64000 -0.02 |
3.67 | 3.61 | 3.65 | 34,200,116 |
| 21 Sep 12 |
3.66000 -0.02 |
3.68 | 3.66 | 3.67 | 20,841,048 |
| 20 Sep 12 |
3.68000 -0.02 |
3.71 | 3.67 | 3.69 | 32,979,080 |
| 19 Sep 12 |
3.70000 +0.00 |
3.72 | 3.69 | 3.71 | 23,811,980 |
| 18 Sep 12 |
3.70000 -0.05 |
3.76 | 3.70 | 3.75 | 18,677,162 |
| 17 Sep 12 |
3.75000 -0.03 |
3.78 | 3.75 | 3.78 | 18,643,366 |
| 14 Sep 12 |
3.78000 +0.03 |
3.79 | 3.75 | 3.76 | 44,337,184 |
| 13 Sep 12 |
3.75000 +0.00 |
3.77 | 3.72 | 3.75 | 21,595,790 |
| 12 Sep 12 |
3.75000 -0.04 |
3.80 | 3.73 | 3.78 | 30,446,284 |
| 11 Sep 12 |
3.79000 -0.01 |
3.79 | 3.74 | 3.78 | 23,898,608 |
| 10 Sep 12 |
3.80000 +0.00 |
3.80 | 3.76 | 3.78 | 30,665,208 |
| 07 Sep 12 |
3.80000 +0.09 |
3.85 | 3.71 | 3.71 | 102,545,360 |
| 06 Sep 12 |
3.71000 +0.01 |
3.72 | 3.67 | 3.70 | 24,600,546 |
| 05 Sep 12 |
3.70000 -0.04 |
3.75 | 3.68 | 3.73 | 31,658,816 |
| 04 Sep 12 |
3.74000 -0.03 |
3.78 | 3.72 | 3.76 | 21,838,054 |
| 03 Sep 12 |
3.77000 -0.05 |
3.84 | 3.75 | 3.83 | 47,772,068 |
| 31 Aug 12 |
3.82000 -0.03 |
3.85 | 3.82 | 3.84 | 21,208,756 |
| 30 Aug 12 |
3.85000 +0.01 |
3.85 | 3.81 | 3.81 | 21,460,856 |
| 29 Aug 12 |
3.84000 -0.01 |
3.85 | 3.81 | 3.83 | 15,010,929 |
| 28 Aug 12 |
3.85000 +0.03 |
3.85 | 3.80 | 3.82 | 31,798,480 |
| 27 Aug 12 |
3.82000 +0.01 |
3.84 | 3.78 | 3.80 | 38,475,400 |
| 24 Aug 12 |
3.81000 +0.00 |
3.82 | 3.79 | 3.80 | 22,783,686 |
| 23 Aug 12 |
3.81000 -0.02 |
3.83 | 3.79 | 3.82 | 34,482,128 |
| 22 Aug 12 |
3.83000 +0.00 |
3.83 | 3.79 | 3.82 | 24,056,316 |
| 21 Aug 12 |
3.83000 -0.01 |
3.86 | 3.76 | 3.84 | 47,347,236 |
| 20 Aug 12 |
3.84000 +0.01 |
3.84 | 3.80 | 3.81 | 16,030,788 |
| 17 Aug 12 |
3.83000 +0.03 |
3.84 | 3.80 | 3.80 | 27,871,004 |
| 16 Aug 12 |
3.80000 +0.00 |
3.83 | 3.79 | 3.80 | 11,028,523 |
| 15 Aug 12 |
3.80000 -0.03 |
3.85 | 3.80 | 3.82 | 24,353,664 |
| 14 Aug 12 |
3.83000 +0.02 |
3.86 | 3.82 | 3.83 | 23,057,400 |
| 13 Aug 12 |
3.81000 +0.02 |
3.83 | 3.78 | 3.79 | 27,974,404 |
| 10 Aug 12 |
3.79000 +0.03 |
3.80 | 3.76 | 3.76 | 20,150,272 |
| 09 Aug 12 |
3.76000 -0.02 |
3.79 | 3.75 | 3.78 | 18,648,220 |
| 08 Aug 12 |
3.78000 +0.04 |
3.80 | 3.74 | 3.74 | 31,185,708 |
| 07 Aug 12 |
3.74000 -0.03 |
3.78 | 3.72 | 3.77 | 39,674,760 |
| 06 Aug 12 |
3.77000 -0.02 |
3.82 | 3.76 | 3.79 | 29,804,036 |
| 03 Aug 12 |
3.79000 +0.01 |
3.81 | 3.78 | 3.78 | 16,382,239 |
| 02 Aug 12 |
3.78000 +0.01 |
3.79 | 3.76 | 3.76 | 22,996,304 |
| 01 Aug 12 |
3.77000 +0.02 |
3.78 | 3.74 | 3.75 | 24,970,446 |
| 31 Jul 12 |
3.75000 +0.04 |
3.76 | 3.71 | 3.72 | 23,317,648 |
| 30 Jul 12 |
3.71000 -0.01 |
3.75 | 3.70 | 3.72 | 25,031,278 |
| 27 Jul 12 |
3.72000 +0.05 |
3.72 | 3.67 | 3.68 | 29,330,636 |
| 26 Jul 12 |
3.67000 +0.00 |
3.68 | 3.66 | 3.67 | 15,717,093 |
| 25 Jul 12 |
3.67000 -0.01 |
3.69 | 3.67 | 3.69 | 12,233,453 |
| 24 Jul 12 |
3.68000 -0.04 |
3.72 | 3.67 | 3.71 | 23,071,340 |
| 23 Jul 12 |
3.72000 -0.05 |
3.76 | 3.69 | 3.75 | 25,523,592 |
| 20 Jul 12 |
3.77000 -0.03 |
3.81 | 3.76 | 3.80 | 18,135,824 |
| 19 Jul 12 |
3.80000 -0.03 |
3.85 | 3.78 | 3.83 | 28,108,424 |
| 18 Jul 12 |
3.83000 +0.02 |
3.84 | 3.79 | 3.81 | 23,126,860 |
| 17 Jul 12 |
3.81000 +0.02 |
3.83 | 3.78 | 3.79 | 22,386,784 |
| 16 Jul 12 |
3.79000 +0.03 |
3.79 | 3.76 | 3.77 | 29,301,690 |
| 13 Jul 12 |
3.76000 +0.01 |
3.78 | 3.73 | 3.76 | 24,603,368 |
| 12 Jul 12 |
3.75000 -0.02 |
3.79 | 3.74 | 3.78 | 46,010,304 |
| 11 Jul 12 |
3.77000 -0.02 |
3.80 | 3.75 | 3.79 | 23,297,908 |
| 10 Jul 12 |
3.79000 -0.01 |
3.85 | 3.77 | 3.80 | 27,538,312 |
| 09 Jul 12 |
3.80000 -0.11 |
3.91 | 3.77 | 3.91 | 40,458,728 |
| 06 Jul 12 |
3.91000 -0.04 |
3.93 | 3.89 | 3.92 | 31,327,704 |
| 05 Jul 12 |
3.95000 +0.01 |
3.95 | 3.92 | 3.93 | 20,601,672 |
| 04 Jul 12 |
3.94000 +0.02 |
3.95 | 3.92 | 3.93 | 19,262,672 |
| 03 Jul 12 |
3.92000 -0.02 |
3.95 | 3.92 | 3.94 | 13,098,961 |
| 02 Jul 12 |
3.94000 -0.01 |
3.96 | 3.92 | 3.95 | 27,465,364 |
| 29 Jun 12 |
3.95000 +0.03 |
3.96 | 3.92 | 3.94 | 34,003,940 |
| 28 Jun 12 |
3.92000 -0.02 |
3.95 | 3.91 | 3.94 | 31,671,772 |
| 27 Jun 12 |
3.94000 +0.01 |
3.95 | 3.89 | 3.93 | 41,504,776 |
| 26 Jun 12 |
3.93000 -0.01 |
3.94 | 3.91 | 3.93 | 21,537,164 |
| 25 Jun 12 |
3.94000 +0.03 |
3.95 | 3.90 | 3.91 | 49,675,544 |
| 21 Jun 12 |
3.91000 -0.03 |
3.95 | 3.90 | 3.94 | 28,326,220 |
| 20 Jun 12 |
3.94000 +0.00 |
3.96 | 3.94 | 3.95 | 25,961,120 |
| 19 Jun 12 |
3.94000 -0.01 |
3.96 | 3.93 | 3.94 | 35,917,476 |
| 18 Jun 12 |
3.95000 -0.03 |
3.99 | 3.93 | 3.98 | 42,814,420 |
| 15 Jun 12 |
3.98000 +0.03 |
3.99 | 3.93 | 3.96 | 47,850,212 |
| 14 Jun 12 |
3.95000 -0.25 |
4.01 | 3.93 | 4.00 | 50,272,624 |
| 13 Jun 12 |
4.20000 +0.03 |
4.21 | 4.17 | 4.17 | 73,088,968 |
| 12 Jun 12 |
4.17000 +0.00 |
4.19 | 4.14 | 4.17 | 44,681,828 |
| 11 Jun 12 |
4.17000 +0.01 |
4.21 | 4.16 | 4.17 | 56,448,236 |
| 08 Jun 12 |
4.16000 -0.03 |
4.20 | 4.11 | 4.20 | 73,944,248 |
| 07 Jun 12 |
4.19000 -0.01 |
4.23 | 4.18 | 4.22 | 31,741,696 |
| 06 Jun 12 |
4.20000 +0.00 |
4.22 | 4.19 | 4.20 | 32,607,492 |
| 05 Jun 12 |
4.20000 +0.03 |
4.24 | 4.18 | 4.19 | 42,277,100 |
| 04 Jun 12 |
4.17000 -0.07 |
4.22 | 4.15 | 4.22 | 59,435,340 |
| 01 Jun 12 |
4.24000 +0.02 |
4.24 | 4.18 | 4.21 | 48,006,448 |
| 30 May 12 |
4.22000 +0.00 |
4.25 | 4.18 | 4.21 | 40,954,884 |
| 29 May 12 |
4.22000 +0.02 |
4.23 | 4.18 | 4.20 | 38,866,232 |
| 28 May 12 |
4.20000 +0.02 |
4.21 | 4.16 | 4.18 | 41,465,624 |
| 25 May 12 |
4.18000 -0.01 |
4.20 | 4.16 | 4.18 | 21,409,312 |
| 24 May 12 |
4.19000 +0.01 |
4.20 | 4.17 | 4.18 | 33,521,060 |
| 23 May 12 |
4.18000 -0.05 |
4.23 | 4.17 | 4.22 | 40,892,992 |
| 22 May 12 |
4.23000 +0.00 |
4.24 | 4.20 | 4.23 | 48,989,888 |
| 21 May 12 |
4.23000 -0.02 |
4.25 | 4.20 | 4.24 | 39,166,848 |
| 18 May 12 |
4.25000 -0.08 |
4.32 | 4.22 | 4.32 | 55,289,852 |
| 17 May 12 |
4.33000 +0.03 |
4.34 | 4.28 | 4.30 | 29,433,412 |
| 16 May 12 |
4.30000 -0.03 |
4.36 | 4.28 | 4.32 | 59,407,768 |
| 15 May 12 |
4.33000 -0.04 |
4.37 | 4.32 | 4.36 | 33,980,416 |
| 14 May 12 |
4.37000 +0.01 |
4.40 | 4.35 | 4.37 | 40,536,680 |
| 11 May 12 |
4.36000 -0.04 |
4.41 | 4.35 | 4.38 | 33,722,672 |
| 10 May 12 |
4.40000 +0.02 |
4.42 | 4.38 | 4.40 | 39,506,628 |
| 09 May 12 |
4.38000 -0.04 |
4.43 | 4.38 | 4.40 | 45,487,360 |
| 08 May 12 |
4.42000 +0.00 |
4.45 | 4.38 | 4.42 | 64,042,336 |
| 07 May 12 |
4.42000 +0.04 |
4.44 | 4.38 | 4.39 | 96,959,496 |
| 04 May 12 |
4.38000 +0.02 |
4.39 | 4.35 | 4.35 | 49,651,640 |
| 03 May 12 |
4.36000 -0.05 |
4.41 | 4.34 | 4.40 | 66,001,560 |
| 02 May 12 |
4.41000 +0.04 |
4.42 | 4.38 | 4.40 | 76,211,888 |
| 27 Apr 12 |
4.37000 -0.02 |
4.39 | 4.36 | 4.39 | 53,920,712 |
| 26 Apr 12 |
4.39000 -0.03 |
4.42 | 4.37 | 4.40 | 38,186,476 |
| 25 Apr 12 |
4.42000 +0.01 |
4.42 | 4.38 | 4.40 | 42,632,884 |
| 24 Apr 12 |
4.41000 +0.02 |
4.44 | 4.38 | 4.39 | 67,063,704 |
| 23 Apr 12 |
4.39000 -0.03 |
4.42 | 4.38 | 4.41 | 43,879,376 |
| 20 Apr 12 |
4.42000 +0.07 |
4.42 | 4.35 | 4.35 | 63,181,632 |
| 19 Apr 12 |
4.35000 -0.03 |
4.38 | 4.35 | 4.38 | 29,994,718 |
| 18 Apr 12 |
4.38000 +0.04 |
4.38 | 4.34 | 4.36 | 46,757,304 |
| 17 Apr 12 |
4.34000 -0.02 |
4.36 | 4.32 | 4.36 | 45,788,496 |
| 16 Apr 12 |
4.36000 +0.00 |
4.37 | 4.33 | 4.34 | 17,989,584 |
| 13 Apr 12 |
4.36000 +0.00 |
4.38 | 4.32 | 4.34 | 42,495,296 |
| 12 Apr 12 |
4.36000 +0.07 |
4.36 | 4.26 | 4.29 | 54,566,972 |
| 11 Apr 12 |
4.29000 +0.00 |
4.31 | 4.28 | 4.28 | 32,073,610 |
| 10 Apr 12 |
4.29000 +0.01 |
4.30 | 4.27 | 4.28 | 27,268,980 |
| 09 Apr 12 |
4.28000 -0.01 |
4.29 | 4.26 | 4.29 | 20,037,368 |
| 06 Apr 12 |
4.29000 -0.01 |
4.30 | 4.28 | 4.28 | 42,145,644 |
| 05 Apr 12 |
4.30000 -0.03 |
4.32 | 4.26 | 4.31 | 82,788,736 |
| 30 Mar 12 |
4.33000 +0.05 |
4.33 | 4.28 | 4.30 | 38,033,992 |
| 29 Mar 12 |
4.28000 -0.03 |
4.32 | 4.27 | 4.31 | 45,921,920 |
| 28 Mar 12 |
4.31000 -0.02 |
4.36 | 4.31 | 4.33 | 44,024,004 |
| 27 Mar 12 |
4.33000 +0.02 |
4.34 | 4.31 | 4.32 | 16,655,251 |
| 26 Mar 12 |
4.31000 +0.01 |
4.33 | 4.30 | 4.32 | 20,604,952 |
| 23 Mar 12 |
4.30000 -0.04 |
4.35 | 4.30 | 4.33 | 38,200,920 |
| 22 Mar 12 |
4.34000 +0.03 |
4.34 | 4.31 | 4.31 | 16,159,780 |
| 21 Mar 12 |
4.31000 -0.01 |
4.35 | 4.31 | 4.34 | 50,210,368 |
| 20 Mar 12 |
4.32000 +0.00 |
4.34 | 4.30 | 4.31 | 25,873,272 |
| 19 Mar 12 |
4.32000 +0.00 |
4.34 | 4.31 | 4.32 | 39,108,672 |
| 16 Mar 12 |
4.32000 +0.01 |
4.35 | 4.30 | 4.35 | 42,748,096 |
| 15 Mar 12 |
4.31000 -0.01 |
4.44 | 4.30 | 4.31 | 99,079,832 |
| 14 Mar 12 |
4.32000 -0.02 |
4.39 | 4.30 | 4.35 | 80,563,728 |
| 13 Mar 12 |
4.34000 +0.01 |
4.36 | 4.31 | 4.31 | 37,657,420 |
| 12 Mar 12 |
4.33000 +0.00 |
4.33 | 4.30 | 4.32 | 43,662,176 |
| 09 Mar 12 |
4.33000 +0.00 |
4.35 | 4.32 | 4.34 | 33,195,412 |
| 08 Mar 12 |
4.33000 +0.01 |
4.34 | 4.31 | 4.33 | 51,575,444 |
| 07 Mar 12 |
4.32000 -0.02 |
4.35 | 4.30 | 4.33 | 61,759,372 |
| 06 Mar 12 |
4.34000 -0.04 |
4.38 | 4.34 | 4.38 | 50,760,944 |
| 05 Mar 12 |
4.38000 -0.05 |
4.44 | 4.36 | 4.43 | 64,995,752 |
| 02 Mar 12 |
4.43000 +0.02 |
4.43 | 4.41 | 4.41 | 60,917,360 |
| 01 Mar 12 |
4.41000 -0.02 |
4.44 | 4.40 | 4.43 | 35,902,500 |
| 29 Feb 12 |
4.43000 -0.02 |
4.45 | 4.41 | 4.45 | 64,446,500 |
| 28 Feb 12 |
4.45000 +0.01 |
4.47 | 4.41 | 4.41 | 69,664,464 |
| 27 Feb 12 |
4.44000 +0.00 |
4.45 | 4.41 | 4.43 | 81,628,056 |
| 24 Feb 12 |
4.44000 +0.00 |
4.45 | 4.39 | 4.43 | 83,038,240 |
| 22 Feb 12 |
4.44000 -0.02 |
4.45 | 4.39 | 4.45 | 72,416,072 |
| 21 Feb 12 |
4.46000 +0.06 |
4.48 | 4.39 | 4.40 | 61,505,844 |
| 20 Feb 12 |
4.40000 +0.01 |
4.42 | 4.39 | 4.41 | 42,676,368 |
| 17 Feb 12 |
4.39000 +0.00 |
4.41 | 4.36 | 4.40 | 33,849,244 |
| 16 Feb 12 |
4.39000 +0.02 |
4.43 | 4.34 | 4.37 | 102,940,400 |
| 15 Feb 12 |
4.37000 +0.02 |
4.40 | 4.33 | 4.35 | 63,267,208 |
| 14 Feb 12 |
4.35000 -0.02 |
4.37 | 4.32 | 4.36 | 62,922,596 |
| 13 Feb 12 |
4.37000 -0.02 |
4.40 | 4.35 | 4.37 | 43,943,224 |
| 10 Feb 12 |
4.39000 -0.03 |
4.44 | 4.37 | 4.40 | 52,792,904 |
| 09 Feb 12 |
4.42000 +0.01 |
4.44 | 4.36 | 4.40 | 83,430,416 |
| 08 Feb 12 |
4.41000 +0.08 |
4.41 | 4.33 | 4.33 | 51,248,928 |
| 07 Feb 12 |
4.33000 -0.08 |
4.41 | 4.31 | 4.40 | 37,435,436 |
| 06 Feb 12 |
4.41000 +0.00 |
4.43 | 4.39 | 4.41 | 49,924,476 |
| 03 Feb 12 |
4.41000 +0.03 |
4.44 | 4.34 | 4.37 | 72,800,544 |
| 02 Feb 12 |
4.38000 +0.10 |
4.41 | 4.27 | 4.29 | 78,145,816 |
| 01 Feb 12 |
4.28000 -0.02 |
4.31 | 4.27 | 4.30 | 20,104,204 |
| 31 Jan 12 |
4.30000 +0.03 |
4.32 | 4.28 | 4.28 | 23,989,148 |
| 30 Jan 12 |
4.27000 -0.09 |
4.39 | 4.26 | 4.38 | 64,333,724 |
| 20 Jan 12 |
4.36000 +0.00 |
4.38 | 4.34 | 4.36 | 65,292,692 |
| 19 Jan 12 |
4.36000 +0.05 |
4.37 | 4.30 | 4.31 | 95,901,736 |
| 18 Jan 12 |
4.31000 -0.05 |
4.36 | 4.30 | 4.35 | 59,337,116 |
| 17 Jan 12 |
4.36000 +0.05 |
4.38 | 4.28 | 4.30 | 53,352,088 |
| 16 Jan 12 |
4.31000 -0.03 |
4.34 | 4.30 | 4.33 | 22,890,020 |
| 13 Jan 12 |
4.34000 +0.01 |
4.38 | 4.31 | 4.34 | 49,459,440 |
| 12 Jan 12 |
4.33000 -0.02 |
4.35 | 4.32 | 4.33 | 30,155,830 |
| 11 Jan 12 |
4.35000 +0.00 |
4.37 | 4.30 | 4.35 | 56,123,976 |
| 10 Jan 12 |
4.35000 +0.04 |
4.37 | 4.28 | 4.29 | 84,437,968 |
| 09 Jan 12 |
4.31000 +0.03 |
4.34 | 4.26 | 4.30 | 57,268,040 |
| 06 Jan 12 |
4.28000 +0.03 |
4.34 | 4.26 | 4.27 | 46,107,640 |
| 05 Jan 12 |
4.25000 +0.03 |
4.30 | 4.19 | 4.19 | 45,126,180 |
| 04 Jan 12 |
4.22000 -0.02 |
4.25 | 4.19 | 4.24 | 21,900,868 |
| 30 Dec 11 |
4.24000 +0.04 |
4.25 | 4.19 | 4.20 | 47,705,524 |
| 29 Dec 11 |
4.20000 +0.01 |
4.23 | 4.15 | 4.17 | 45,423,476 |
| 28 Dec 11 |
4.19000 +0.02 |
4.20 | 4.12 | 4.16 | 46,645,072 |
| 27 Dec 11 |
4.17000 +0.00 |
4.19 | 4.15 | 4.16 | 20,140,666 |
| 26 Dec 11 |
4.17000 +0.00 |
4.18 | 4.12 | 4.14 | 23,780,180 |
| 23 Dec 11 |
4.17000 +0.02 |
4.19 | 4.14 | 4.16 | 16,583,139 |
| 22 Dec 11 |
4.15000 +0.02 |
4.17 | 4.11 | 4.13 | 27,221,650 |
| 21 Dec 11 |
4.13000 -0.02 |
4.18 | 4.12 | 4.17 | 29,073,050 |
| 20 Dec 11 |
4.15000 -0.02 |
4.21 | 4.12 | 4.15 | 28,455,260 |
| 19 Dec 11 |
4.17000 +0.00 |
4.19 | 4.06 | 4.14 | 57,578,552 |
| 16 Dec 11 |
4.17000 +0.06 |
4.17 | 4.06 | 4.10 | 38,711,560 |
| 15 Dec 11 |
4.11000 +0.01 |
4.13 | 4.09 | 4.10 | 49,421,964 |
| 14 Dec 11 |
4.10000 -0.05 |
4.15 | 4.10 | 4.12 | 18,109,300 |
| 13 Dec 11 |
4.15000 +0.03 |
4.16 | 4.11 | 4.12 | 32,197,964 |
| 12 Dec 11 |
4.12000 -0.05 |
4.17 | 4.12 | 4.16 | 22,306,698 |
| 09 Dec 11 |
4.17000 +0.01 |
4.18 | 4.14 | 4.15 | 25,467,824 |
| 08 Dec 11 |
4.16000 -0.01 |
4.19 | 4.15 | 4.17 | 32,158,496 |
| 07 Dec 11 |
4.17000 -0.03 |
4.21 | 4.14 | 4.20 | 43,647,552 |
| 06 Dec 11 |
4.20000 -0.08 |
4.27 | 4.19 | 4.26 | 40,982,648 |
| 05 Dec 11 |
4.28000 +0.03 |
4.29 | 4.23 | 4.26 | 52,322,628 |
| 02 Dec 11 |
4.25000 -0.03 |
4.27 | 4.20 | 4.25 | 25,165,636 |
| 01 Dec 11 |
4.28000 +0.09 |
4.31 | 4.22 | 4.25 | 43,781,668 |
| 30 Nov 11 |
4.19000 -0.04 |
4.25 | 4.18 | 4.24 | 45,292,092 |
| 28 Nov 11 |
4.23000 +0.01 |
4.27 | 4.21 | 4.21 | 17,055,968 |
| 25 Nov 11 |
4.22000 -0.06 |
4.28 | 4.20 | 4.26 | 15,367,721 |
| 24 Nov 11 |
4.28000 +0.04 |
4.29 | 4.22 | 4.22 | 21,367,926 |
| 23 Nov 11 |
4.24000 +0.02 |
4.25 | 4.20 | 4.22 | 23,997,432 |
| 22 Nov 11 |
4.22000 -0.03 |
4.27 | 4.22 | 4.25 | 11,889,596 |
| 21 Nov 11 |
4.25000 -0.05 |
4.30 | 4.24 | 4.30 | 17,108,208 |
| 18 Nov 11 |
4.30000 +0.00 |
4.32 | 4.27 | 4.28 | 29,370,832 |
| 17 Nov 11 |
4.30000 +0.02 |
4.32 | 4.26 | 4.28 | 28,493,508 |
| 16 Nov 11 |
4.28000 -0.04 |
4.32 | 4.26 | 4.31 | 42,546,824 |
| 15 Nov 11 |
4.32000 -0.03 |
4.35 | 4.31 | 4.34 | 28,178,984 |
| 14 Nov 11 |
4.35000 +0.06 |
4.36 | 4.29 | 4.30 | 27,003,480 |
| 11 Nov 11 |
4.29000 +0.05 |
4.33 | 4.25 | 4.25 | 69,219,432 |
| 10 Nov 11 |
4.24000 -0.12 |
4.32 | 4.23 | 4.30 | 105,876,432 |
| 09 Nov 11 |
4.36000 +0.03 |
4.38 | 4.33 | 4.35 | 26,424,954 |
| 08 Nov 11 |
4.33000 +0.02 |
4.35 | 4.31 | 4.32 | 33,582,460 |
| 07 Nov 11 |
4.31000 -0.03 |
4.35 | 4.31 | 4.32 | 21,871,844 |
| 04 Nov 11 |
4.34000 +0.02 |
4.37 | 4.32 | 4.35 | 30,882,288 |
| 03 Nov 11 |
4.32000 +0.00 |
4.36 | 4.31 | 4.34 | 34,239,568 |
| 02 Nov 11 |
4.32000 +0.02 |
4.34 | 4.26 | 4.27 | 36,650,000 |
| 01 Nov 11 |
4.30000 -0.02 |
4.35 | 4.29 | 4.31 | 28,705,788 |
| 31 Oct 11 |
4.32000 +0.02 |
4.35 | 4.29 | 4.29 | 34,598,748 |
| 28 Oct 11 |
4.30000 +0.00 |
4.39 | 4.27 | 4.34 | 60,175,432 |
| 27 Oct 11 |
4.30000 +0.04 |
4.31 | 4.25 | 4.28 | 42,841,288 |
| 26 Oct 11 |
4.26000 +0.02 |
4.29 | 4.22 | 4.23 | 41,632,116 |
| 25 Oct 11 |
4.24000 +0.05 |
4.27 | 4.16 | 4.18 | 55,040,496 |
| 24 Oct 11 |
4.19000 +0.04 |
4.21 | 4.14 | 4.15 | 24,966,486 |
| 21 Oct 11 |
4.15000 -0.01 |
4.19 | 4.15 | 4.16 | 28,046,064 |
| 20 Oct 11 |
4.16000 -0.02 |
4.19 | 4.13 | 4.16 | 43,864,812 |
| 19 Oct 11 |
4.18000 +0.01 |
4.21 | 4.16 | 4.17 | 42,389,484 |
| 18 Oct 11 |
4.17000 +0.02 |
4.17 | 4.12 | 4.13 | 54,337,936 |
| 17 Oct 11 |
4.15000 +0.01 |
4.17 | 4.12 | 4.14 | 30,521,832 |
| 14 Oct 11 |
4.14000 +0.01 |
4.15 | 4.08 | 4.10 | 37,591,460 |
| 13 Oct 11 |
4.13000 +0.01 |
4.14 | 4.05 | 4.10 | 52,312,816 |
| 12 Oct 11 |
4.12000 +0.07 |
4.14 | 4.02 | 4.02 | 90,637,624 |
| 11 Oct 11 |
4.05000 +0.06 |
4.16 | 4.02 | 4.13 | 68,141,584 |
| 10 Oct 11 |
3.99000 +0.01 |
4.00 | 3.95 | 3.96 | 37,687,192 |
| 30 Sep 11 |
3.98000 +0.00 |
4.00 | 3.95 | 3.98 | 25,395,720 |
| 29 Sep 11 |
3.98000 -0.01 |
4.01 | 3.96 | 3.99 | 28,014,336 |
| 28 Sep 11 |
3.99000 -0.01 |
4.04 | 3.97 | 4.02 | 16,264,599 |
| 27 Sep 11 |
4.00000 +0.05 |
4.02 | 3.97 | 3.98 | 30,574,504 |
| 26 Sep 11 |
3.95000 -0.06 |
4.01 | 3.94 | 3.98 | 37,657,440 |
| 23 Sep 11 |
4.01000 +0.01 |
4.07 | 3.96 | 4.00 | 58,326,224 |
| 22 Sep 11 |
4.00000 -0.12 |
4.11 | 3.98 | 4.10 | 43,832,620 |
| 21 Sep 11 |
4.12000 +0.05 |
4.14 | 4.06 | 4.09 | 35,791,184 |
| 20 Sep 11 |
4.07000 +0.00 |
4.10 | 4.05 | 4.06 | 18,110,484 |
| 19 Sep 11 |
4.07000 -0.03 |
4.08 | 4.06 | 4.07 | 17,776,360 |
| 16 Sep 11 |
4.10000 +0.02 |
4.12 | 4.06 | 4.11 | 30,132,832 |
| 15 Sep 11 |
4.08000 -0.01 |
4.11 | 4.08 | 4.10 | 19,622,512 |
| 14 Sep 11 |
4.09000 -0.05 |
4.16 | 4.06 | 4.14 | 34,288,036 |
| 13 Sep 11 |
4.14000 -0.04 |
4.15 | 4.12 | 4.14 | 21,831,878 |
| 09 Sep 11 |
4.18000 +0.03 |
4.19 | 4.14 | 4.17 | 30,656,376 |
| 08 Sep 11 |
4.15000 +0.03 |
4.18 | 4.10 | 4.12 | 51,707,192 |
| 07 Sep 11 |
4.12000 +0.05 |
4.14 | 4.07 | 4.08 | 23,535,360 |
| 06 Sep 11 |
4.07000 -0.01 |
4.09 | 4.05 | 4.06 | 25,765,076 |
| 05 Sep 11 |
4.08000 -0.02 |
4.10 | 4.06 | 4.09 | 29,039,772 |
| 02 Sep 11 |
4.10000 -0.03 |
4.14 | 4.09 | 4.13 | 15,032,539 |
| 01 Sep 11 |
4.13000 -0.01 |
4.15 | 4.10 | 4.14 | 17,995,038 |
| 31 Aug 11 |
4.14000 +0.04 |
4.16 | 4.09 | 4.11 | 23,394,492 |
| 30 Aug 11 |
4.10000 +0.02 |
4.16 | 4.09 | 4.11 | 41,678,560 |
| 29 Aug 11 |
4.08000 -0.08 |
4.14 | 4.07 | 4.14 | 49,448,732 |
| 26 Aug 11 |
4.16000 -0.02 |
4.17 | 4.13 | 4.16 | 42,043,824 |
| 25 Aug 11 |
4.18000 +0.10 |
4.20 | 4.07 | 4.08 | 73,698,656 |
| 24 Aug 11 |
4.08000 -0.03 |
4.12 | 4.07 | 4.12 | 21,818,192 |
| 23 Aug 11 |
4.11000 +0.03 |
4.12 | 4.07 | 4.10 | 20,850,918 |
| 22 Aug 11 |
4.08000 -0.05 |
4.15 | 4.07 | 4.13 | 17,677,636 |
| 19 Aug 11 |
4.13000 -0.05 |
4.15 | 4.12 | 4.15 | 36,000,816 |
| 18 Aug 11 |
4.18000 +0.00 |
4.20 | 4.16 | 4.18 | 33,085,460 |
| 17 Aug 11 |
4.18000 +0.02 |
4.19 | 4.15 | 4.16 | 17,290,856 |
| 16 Aug 11 |
4.16000 -0.03 |
4.20 | 4.15 | 4.16 | 30,695,312 |
| 15 Aug 11 |
4.19000 +0.05 |
4.20 | 4.09 | 4.15 | 65,382,824 |
| 12 Aug 11 |
4.14000 -0.02 |
4.18 | 4.12 | 4.18 | 26,972,956 |
| 11 Aug 11 |
4.16000 +0.01 |
4.19 | 4.09 | 4.11 | 30,695,176 |
| 10 Aug 11 |
4.15000 +0.05 |
4.22 | 4.11 | 4.16 | 75,457,656 |
| 09 Aug 11 |
4.10000 +0.07 |
4.11 | 3.94 | 3.99 | 80,950,136 |
| 08 Aug 11 |
4.03000 -0.08 |
4.11 | 4.00 | 4.10 | 80,387,080 |
| 05 Aug 11 |
4.11000 -0.05 |
4.14 | 4.07 | 4.12 | 68,886,728 |
| 04 Aug 11 |
4.16000 -0.02 |
4.21 | 4.14 | 4.19 | 32,572,624 |
| 03 Aug 11 |
4.18000 -0.02 |
4.20 | 4.16 | 4.19 | 33,579,256 |
| 02 Aug 11 |
4.20000 -0.04 |
4.23 | 4.18 | 4.22 | 24,412,892 |
| 01 Aug 11 |
4.24000 -0.01 |
4.28 | 4.22 | 4.24 | 19,907,396 |
| 29 Jul 11 |
4.25000 +0.05 |
4.29 | 4.19 | 4.22 | 42,538,432 |
| 28 Jul 11 |
4.20000 -0.08 |
4.27 | 4.20 | 4.25 | 35,834,144 |
| 27 Jul 11 |
4.28000 -0.01 |
4.30 | 4.25 | 4.27 | 42,983,136 |
| 26 Jul 11 |
4.29000 +0.00 |
4.31 | 4.27 | 4.28 | 18,276,500 |
| 25 Jul 11 |
4.29000 -0.07 |
4.34 | 4.28 | 4.32 | 26,339,480 |
| 22 Jul 11 |
4.36000 -0.01 |
4.37 | 4.34 | 4.36 | 24,496,068 |
| 21 Jul 11 |
4.37000 +0.00 |
4.39 | 4.34 | 4.39 | 26,019,938 |
| 20 Jul 11 |
4.37000 +0.01 |
4.40 | 4.36 | 4.38 | 45,898,424 |
| 19 Jul 11 |
4.36000 +0.00 |
4.39 | 4.34 | 4.35 | 39,547,900 |
| 18 Jul 11 |
4.36000 -0.04 |
4.40 | 4.36 | 4.40 | 16,688,084 |
| 15 Jul 11 |
4.40000 +0.02 |
4.41 | 4.33 | 4.37 | 29,706,504 |
| 14 Jul 11 |
4.38000 +0.04 |
4.40 | 4.32 | 4.33 | 59,830,900 |
| 13 Jul 11 |
4.34000 +0.05 |
4.36 | 4.29 | 4.29 | 42,170,020 |
| 12 Jul 11 |
4.29000 -0.04 |
4.32 | 4.28 | 4.31 | 37,912,988 |
| 11 Jul 11 |
4.33000 -0.01 |
4.34 | 4.31 | 4.33 | 32,508,984 |
| 08 Jul 11 |
4.34000 +0.03 |
4.36 | 4.31 | 4.32 | 60,669,704 |
| 07 Jul 11 |
4.31000 -0.06 |
4.41 | 4.30 | 4.37 | 62,982,288 |
| 06 Jul 11 |
4.37000 -0.04 |
4.41 | 4.32 | 4.41 | 69,625,616 |
| 05 Jul 11 |
4.41000 -0.01 |
4.45 | 4.39 | 4.41 | 37,299,484 |
| 04 Jul 11 |
4.42000 +0.04 |
4.42 | 4.37 | 4.40 | 46,263,656 |
| 01 Jul 11 |
4.38000 -0.08 |
4.47 | 4.36 | 4.47 | 57,180,744 |
| 30 Jun 11 |
4.46000 +0.00 |
4.50 | 4.44 | 4.46 | 50,943,440 |
| 29 Jun 11 |
4.46000 -0.04 |
4.49 | 4.44 | 4.49 | 62,621,408 |
| 28 Jun 11 |
4.50000 +0.02 |
4.50 | 4.46 | 4.49 | 50,391,600 |
| 27 Jun 11 |
4.48000 +0.00 |
4.50 | 4.45 | 4.47 | 67,198,776 |
| 24 Jun 11 |
4.48000 +0.10 |
4.48 | 4.35 | 4.37 | 82,382,112 |
| 23 Jun 11 |
4.38000 +0.05 |
4.38 | 4.30 | 4.31 | 65,156,220 |
| 22 Jun 11 |
4.33000 +0.03 |
4.34 | 4.27 | 4.30 | 64,972,340 |
| 21 Jun 11 |
4.30000 +0.04 |
4.32 | 4.25 | 4.26 | 45,080,952 |
| 20 Jun 11 |
4.26000 -0.03 |
4.30 | 4.24 | 4.28 | 39,065,640 |
| 17 Jun 11 |
4.29000 +0.01 |
4.34 | 4.25 | 4.27 | 77,925,000 |
| 16 Jun 11 |
4.28000 +0.01 |
4.30 | 4.25 | 4.26 | 41,083,484 |
| 15 Jun 11 |
4.27000 -0.18 |
4.29 | 4.25 | 4.29 | 59,822,512 |
| 14 Jun 11 |
4.45000 -0.07 |
4.53 | 4.44 | 4.51 | 141,339,168 |
| 13 Jun 11 |
4.52000 +0.10 |
4.55 | 4.39 | 4.40 | 69,459,600 |
| 10 Jun 11 |
4.42000 +0.05 |
4.45 | 4.36 | 4.38 | 54,683,576 |
| 09 Jun 11 |
4.37000 -0.05 |
4.42 | 4.37 | 4.41 | 68,309,688 |
| 08 Jun 11 |
4.42000 -0.01 |
4.44 | 4.36 | 4.42 | 43,881,824 |
| 07 Jun 11 |
4.43000 +0.02 |
4.45 | 4.38 | 4.39 | 55,585,072 |
| 03 Jun 11 |
4.41000 -0.03 |
4.43 | 4.35 | 4.41 | 59,807,752 |
| 02 Jun 11 |
4.44000 -0.04 |
4.53 | 4.34 | 4.46 | 106,541,616 |
| 01 Jun 11 |
4.48000 -0.08 |
4.54 | 4.44 | 4.53 | 69,731,768 |
| 30 May 11 |
4.56000 +0.17 |
4.58 | 4.38 | 4.39 | 156,120,416 |
| 27 May 11 |
4.39000 -0.02 |
4.45 | 4.38 | 4.42 | 57,208,408 |
| 26 May 11 |
4.41000 +0.05 |
4.43 | 4.37 | 4.38 | 33,435,376 |
| 25 May 11 |
4.36000 -0.08 |
4.44 | 4.33 | 4.43 | 40,879,864 |
| 24 May 11 |
4.44000 -0.02 |
4.50 | 4.42 | 4.46 | 54,357,472 |
| 23 May 11 |
4.46000 -0.08 |
4.55 | 4.43 | 4.54 | 61,993,616 |
| 20 May 11 |
4.54000 -0.03 |
4.60 | 4.53 | 4.57 | 31,838,664 |
| 19 May 11 |
4.57000 +0.01 |
4.60 | 4.55 | 4.57 | 25,251,982 |
| 18 May 11 |
4.56000 +0.06 |
4.61 | 4.49 | 4.51 | 36,478,956 |
| 17 May 11 |
4.50000 -0.01 |
4.53 | 4.48 | 4.51 | 38,075,888 |
| 16 May 11 |
4.51000 -0.07 |
4.61 | 4.49 | 4.55 | 51,617,588 |
| 13 May 11 |
4.58000 +0.09 |
4.60 | 4.49 | 4.49 | 53,605,392 |
| 12 May 11 |
4.49000 -0.05 |
4.55 | 4.49 | 4.53 | 36,433,800 |
| 11 May 11 |
4.54000 -0.03 |
4.59 | 4.53 | 4.57 | 33,241,770 |
| 10 May 11 |
4.57000 +0.00 |
4.59 | 4.55 | 4.58 | 22,212,216 |
| 09 May 11 |
4.57000 -0.01 |
4.60 | 4.55 | 4.59 | 22,940,320 |
| 06 May 11 |
4.58000 -0.02 |
4.64 | 4.56 | 4.57 | 51,896,640 |
| 05 May 11 |
4.60000 +0.07 |
4.63 | 4.49 | 4.52 | 79,671,312 |
| 04 May 11 |
4.53000 -0.04 |
4.59 | 4.52 | 4.54 | 56,789,912 |
| 03 May 11 |
4.57000 +0.01 |
4.58 | 4.53 | 4.57 | 28,090,648 |
| 29 Apr 11 |
4.56000 -0.03 |
4.60 | 4.51 | 4.60 | 36,274,116 |
| 28 Apr 11 |
4.59000 +0.05 |
4.67 | 4.54 | 4.56 | 81,373,520 |
| 27 Apr 11 |
4.54000 +0.04 |
4.56 | 4.51 | 4.51 | 52,220,004 |
| 26 Apr 11 |
4.50000 +0.01 |
4.55 | 4.48 | 4.49 | 46,434,520 |
| 25 Apr 11 |
4.49000 -0.05 |
4.55 | 4.47 | 4.51 | 42,608,084 |
| 22 Apr 11 |
4.54000 -0.04 |
4.58 | 4.53 | 4.58 | 26,639,620 |
| 21 Apr 11 |
4.58000 +0.02 |
4.60 | 4.56 | 4.58 | 34,920,932 |
| 20 Apr 11 |
4.56000 +0.00 |
4.61 | 4.54 | 4.57 | 49,903,504 |
| 19 Apr 11 |
4.56000 -0.11 |
4.66 | 4.56 | 4.65 | 55,402,676 |
| 18 Apr 11 |
4.67000 -0.03 |
4.70 | 4.66 | 4.68 | 39,856,992 |
| 15 Apr 11 |
4.70000 +0.07 |
4.70 | 4.60 | 4.61 | 104,411,792 |
| 14 Apr 11 |
4.63000 +0.00 |
4.65 | 4.60 | 4.63 | 61,414,540 |
| 13 Apr 11 |
4.63000 +0.02 |
4.63 | 4.55 | 4.59 | 50,714,436 |
| 12 Apr 11 |
4.61000 +0.02 |
4.63 | 4.57 | 4.58 | 68,723,976 |
| 11 Apr 11 |
4.59000 +0.04 |
4.63 | 4.54 | 4.56 | 76,653,512 |
| 08 Apr 11 |
4.55000 -0.02 |
4.57 | 4.53 | 4.57 | 27,544,384 |
| 07 Apr 11 |
4.57000 -0.01 |
4.60 | 4.54 | 4.58 | 51,748,684 |
| 06 Apr 11 |
4.58000 +0.08 |
4.63 | 4.51 | 4.51 | 83,819,984 |
| 01 Apr 11 |
4.50000 +0.03 |
4.52 | 4.45 | 4.49 | 55,309,484 |
| 31 Mar 11 |
4.47000 -0.05 |
4.54 | 4.46 | 4.52 | 73,641,608 |
| 30 Mar 11 |
4.52000 +0.01 |
4.56 | 4.50 | 4.51 | 91,030,256 |
| 29 Mar 11 |
4.51000 +0.01 |
4.56 | 4.49 | 4.50 | 108,353,776 |
| 28 Mar 11 |
4.50000 +0.04 |
4.53 | 4.46 | 4.48 | 103,624,648 |
| 25 Mar 11 |
4.46000 +0.05 |
4.49 | 4.40 | 4.42 | 100,608,112 |
| 24 Mar 11 |
4.41000 +0.01 |
4.43 | 4.37 | 4.40 | 83,052,328 |
| 23 Mar 11 |
4.40000 +0.04 |
4.42 | 4.35 | 4.35 | 80,875,064 |
| 22 Mar 11 |
4.36000 +0.02 |
4.39 | 4.31 | 4.33 | 73,401,912 |
| 21 Mar 11 |
4.34000 +0.08 |
4.35 | 4.26 | 4.28 | 63,911,628 |
| 18 Mar 11 |
4.26000 -0.01 |
4.33 | 4.21 | 4.28 | 56,909,640 |
| 17 Mar 11 |
4.27000 -0.04 |
4.31 | 4.26 | 4.29 | 45,968,648 |
| 16 Mar 11 |
4.31000 +0.04 |
4.31 | 4.26 | 4.26 | 42,748,336 |
| 15 Mar 11 |
4.27000 -0.02 |
4.29 | 4.20 | 4.28 | 77,796,056 |
| 14 Mar 11 |
4.29000 -0.01 |
4.32 | 4.28 | 4.30 | 45,237,664 |
| 11 Mar 11 |
4.30000 -0.05 |
4.38 | 4.29 | 4.35 | 55,984,300 |
| 10 Mar 11 |
4.35000 -0.07 |
4.42 | 4.35 | 4.41 | 73,602,728 |
| 09 Mar 11 |
4.42000 +0.01 |
4.44 | 4.41 | 4.42 | 60,939,508 |
| 08 Mar 11 |
4.41000 +0.01 |
4.42 | 4.38 | 4.40 | 75,368,152 |
| 07 Mar 11 |
4.40000 +0.05 |
4.41 | 4.35 | 4.35 | 109,516,432 |
| 04 Mar 11 |
4.35000 +0.05 |
4.38 | 4.29 | 4.31 | 94,434,288 |
| 03 Mar 11 |
4.30000 +0.02 |
4.40 | 4.26 | 4.28 | 226,024,592 |
| 02 Mar 11 |
4.28000 +0.01 |
4.31 | 4.24 | 4.25 | 52,913,088 |
| 01 Mar 11 |
4.27000 +0.01 |
4.30 | 4.23 | 4.26 | 37,636,264 |
| 28 Feb 11 |
4.26000 -0.01 |
4.28 | 4.23 | 4.27 | 22,824,608 |
| 25 Feb 11 |
4.27000 +0.03 |
4.29 | 4.22 | 4.24 | 55,717,816 |
| 24 Feb 11 |
4.24000 +0.01 |
4.25 | 4.20 | 4.22 | 44,565,464 |
| 23 Feb 11 |
4.23000 +0.00 |
4.25 | 4.20 | 4.22 | 46,146,744 |
| 22 Feb 11 |
4.23000 -0.07 |
4.30 | 4.21 | 4.29 | 72,057,408 |
| 21 Feb 11 |
4.30000 -0.03 |
4.32 | 4.27 | 4.30 | 55,227,296 |
| 18 Feb 11 |
4.33000 +0.00 |
4.34 | 4.30 | 4.33 | 55,107,204 |
| 17 Feb 11 |
4.33000 -0.01 |
4.36 | 4.32 | 4.34 | 60,544,856 |
| 16 Feb 11 |
4.34000 +0.00 |
4.36 | 4.31 | 4.33 | 103,424,056 |
| 15 Feb 11 |
4.34000 -0.03 |
4.40 | 4.33 | 4.37 | 131,231,832 |
| 14 Feb 11 |
4.37000 +0.08 |
4.38 | 4.28 | 4.29 | 142,475,680 |
| 11 Feb 11 |
4.29000 +0.02 |
4.29 | 4.25 | 4.27 | 52,281,076 |
| 10 Feb 11 |
4.27000 +0.03 |
4.28 | 4.22 | 4.23 | 29,389,764 |
| 09 Feb 11 |
4.24000 -0.02 |
4.29 | 4.22 | 4.24 | 42,139,560 |
| 01 Feb 11 |
4.26000 +0.01 |
4.28 | 4.22 | 4.24 | 32,352,504 |
| 31 Jan 11 |
4.25000 +0.04 |
4.25 | 4.19 | 4.21 | 28,038,306 |
| 28 Jan 11 |
4.21000 -0.03 |
4.24 | 4.20 | 4.22 | 29,689,134 |
| 27 Jan 11 |
4.24000 +0.04 |
4.25 | 4.16 | 4.18 | 58,213,856 |
| 26 Jan 11 |
4.20000 +0.01 |
4.21 | 4.18 | 4.19 | 27,888,528 |
| 25 Jan 11 |
4.19000 +0.00 |
4.22 | 4.15 | 4.19 | 38,991,636 |
| 24 Jan 11 |
4.19000 -0.03 |
4.25 | 4.18 | 4.23 | 31,638,928 |
| 21 Jan 11 |
4.22000 +0.07 |
4.28 | 4.14 | 4.15 | 46,051,092 |
| 20 Jan 11 |
4.15000 -0.08 |
4.23 | 4.15 | 4.23 | 39,855,248 |
| 19 Jan 11 |
4.23000 -0.03 |
4.26 | 4.20 | 4.23 | 41,352,176 |
| 18 Jan 11 |
4.26000 +0.03 |
4.26 | 4.18 | 4.21 | 52,465,824 |
| 17 Jan 11 |
4.23000 -0.12 |
4.33 | 4.17 | 4.31 | 76,630,960 |
| 14 Jan 11 |
4.35000 +0.01 |
4.37 | 4.30 | 4.32 | 73,508,208 |
| 13 Jan 11 |
4.34000 +0.05 |
4.35 | 4.28 | 4.30 | 91,422,152 |
| 12 Jan 11 |
4.29000 +0.03 |
4.30 | 4.25 | 4.26 | 58,418,096 |
| 11 Jan 11 |
4.26000 +0.02 |
4.28 | 4.23 | 4.24 | 57,881,660 |
| 10 Jan 11 |
4.24000 -0.06 |
4.31 | 4.23 | 4.26 | 112,870,448 |
| 07 Jan 11 |
4.30000 +0.14 |
4.30 | 4.13 | 4.17 | 191,327,072 |
| 06 Jan 11 |
4.16000 -0.03 |
4.21 | 4.15 | 4.18 | 57,509,796 |
| 05 Jan 11 |
4.19000 -0.05 |
4.24 | 4.17 | 4.22 | 67,185,968 |
| 04 Jan 11 |
4.24000 +0.00 |
4.25 | 4.18 | 4.24 | 49,201,080 |
| 31 Dec 10 |
4.24000 +0.00 |
4.26 | 4.18 | 4.21 | 111,064,552 |
| 30 Dec 10 |
4.24000 +0.13 |
4.28 | 4.06 | 4.11 | 225,104,032 |
| 29 Dec 10 |
4.11000 +0.03 |
4.12 | 4.08 | 4.08 | 36,135,708 |
| 28 Dec 10 |
4.08000 -0.07 |
4.18 | 4.07 | 4.14 | 57,170,872 |
| 27 Dec 10 |
4.15000 -0.03 |
4.22 | 4.14 | 4.19 | 73,964,864 |
| 24 Dec 10 |
4.18000 +0.00 |
4.21 | 4.14 | 4.17 | 54,400,408 |
| 23 Dec 10 |
4.18000 +0.00 |
4.23 | 4.16 | 4.18 | 74,279,000 |
| 22 Dec 10 |
4.18000 -0.03 |
4.22 | 4.16 | 4.21 | 82,688,848 |
| 21 Dec 10 |
4.21000 +0.02 |
4.24 | 4.17 | 4.18 | 112,584,288 |
| 20 Dec 10 |
4.19000 -0.03 |
4.24 | 4.14 | 4.22 | 78,598,992 |
| 17 Dec 10 |
4.22000 -0.01 |
4.24 | 4.20 | 4.23 | 43,626,288 |
| 16 Dec 10 |
4.23000 +0.01 |
4.25 | 4.20 | 4.23 | 48,914,392 |
| 15 Dec 10 |
4.22000 -0.05 |
4.29 | 4.22 | 4.29 | 70,893,184 |
| 14 Dec 10 |
4.27000 -0.01 |
4.30 | 4.25 | 4.28 | 62,069,636 |
| 13 Dec 10 |
4.28000 +0.05 |
4.29 | 4.21 | 4.23 | 74,543,720 |
| 10 Dec 10 |
4.23000 +0.02 |
4.27 | 4.19 | 4.21 | 44,015,060 |
| 09 Dec 10 |
4.21000 -0.04 |
4.29 | 4.20 | 4.24 | 51,826,120 |
| 08 Dec 10 |
4.25000 -0.06 |
4.31 | 4.24 | 4.30 | 40,648,192 |
| 07 Dec 10 |
4.31000 -0.03 |
4.35 | 4.26 | 4.33 | 47,645,408 |
| 06 Dec 10 |
4.34000 +0.01 |
4.38 | 4.32 | 4.33 | 46,435,960 |
| 03 Dec 10 |
4.33000 -0.03 |
4.37 | 4.29 | 4.35 | 37,457,720 |
| 02 Dec 10 |
4.36000 +0.07 |
4.41 | 4.30 | 4.32 | 168,338,736 |
| 01 Dec 10 |
4.29000 +0.09 |
4.30 | 4.17 | 4.20 | 78,024,960 |
| 30 Nov 10 |
4.20000 -0.09 |
4.31 | 4.16 | 4.27 | 114,002,360 |
| 29 Nov 10 |
4.29000 -0.03 |
4.32 | 4.27 | 4.30 | 80,305,240 |
| 26 Nov 10 |
4.32000 -0.07 |
4.36 | 4.31 | 4.36 | 92,830,016 |
| 25 Nov 10 |
4.39000 -0.03 |
4.40 | 4.30 | 4.39 | 204,020,880 |
| 24 Nov 10 |
4.42000 -0.58 |
4.55 | 4.42 | 4.42 | 518,832,000 |
| 15 Nov 10 |
5.00000 +0.32 |
5.01 | 4.48 | 4.62 | 906,296,320 |
| 12 Nov 10 |
4.68000 -0.09 |
4.72 | 4.55 | 4.72 | 296,894,976 |
| 11 Nov 10 |
4.77000 +0.03 |
4.80 | 4.63 | 4.71 | 231,521,088 |
| 10 Nov 10 |
4.74000 -0.04 |
4.78 | 4.60 | 4.74 | 234,969,456 |
| 09 Nov 10 |
4.78000 -0.01 |
4.84 | 4.66 | 4.78 | 157,375,072 |
| 08 Nov 10 |
4.79000 -0.03 |
4.82 | 4.75 | 4.80 | 136,800,992 |
| 05 Nov 10 |
4.82000 +0.20 |
4.83 | 4.62 | 4.63 | 367,355,040 |
| 04 Nov 10 |
4.62000 +0.04 |
4.64 | 4.53 | 4.55 | 185,059,312 |
| 03 Nov 10 |
4.58000 +0.14 |
4.63 | 4.37 | 4.43 | 412,933,888 |
| 02 Nov 10 |
4.44000 +0.00 |
4.48 | 4.37 | 4.44 | 134,039,280 |
| 01 Nov 10 |
4.44000 +0.08 |
4.45 | 4.36 | 4.37 | 157,714,896 |
| 29 Oct 10 |
4.36000 -0.10 |
4.45 | 4.35 | 4.45 | 121,984,464 |
| 28 Oct 10 |
4.46000 +0.01 |
4.47 | 4.38 | 4.43 | 132,199,584 |
| 27 Oct 10 |
4.45000 +0.00 |
4.51 | 4.41 | 4.44 | 155,510,368 |
| 26 Oct 10 |
4.45000 -0.08 |
4.54 | 4.42 | 4.53 | 104,076,256 |
| 25 Oct 10 |
4.53000 +0.05 |
4.53 | 4.42 | 4.48 | 145,334,320 |
| 22 Oct 10 |
4.48000 -0.03 |
4.52 | 4.46 | 4.50 | 95,906,664 |
| 21 Oct 10 |
4.51000 -0.08 |
4.60 | 4.48 | 4.58 | 138,505,936 |
| 20 Oct 10 |
4.59000 -0.04 |
4.69 | 4.56 | 4.58 | 185,370,624 |
| 19 Oct 10 |
4.63000 -0.04 |
4.69 | 4.57 | 4.69 | 168,876,336 |
| 18 Oct 10 |
4.67000 +0.00 |
4.78 | 4.60 | 4.68 | 257,334,144 |
| 15 Oct 10 |
4.67000 +0.29 |
4.68 | 4.35 | 4.37 | 430,678,784 |
| 14 Oct 10 |
4.38000 +0.15 |
4.39 | 4.23 | 4.23 | 377,541,472 |
| 13 Oct 10 |
4.23000 +0.04 |
4.25 | 4.17 | 4.20 | 135,399,328 |
| 12 Oct 10 |
4.19000 -0.01 |
4.22 | 4.15 | 4.18 | 167,615,696 |
| 11 Oct 10 |
4.20000 +0.09 |
4.22 | 4.09 | 4.11 | 253,537,776 |
| 08 Oct 10 |
4.11000 +0.07 |
4.14 | 4.02 | 4.05 | 124,851,424 |
| 30 Sep 10 |
4.04000 +0.03 |
4.05 | 3.99 | 3.99 | 72,006,088 |
| 29 Sep 10 |
4.01000 +0.01 |
4.02 | 3.98 | 4.00 | 83,992,880 |
| 28 Sep 10 |
4.00000 +0.00 |
4.01 | 3.96 | 3.97 | 88,652,040 |
| 27 Sep 10 |
4.00000 +0.03 |
4.01 | 3.93 | 3.98 | 84,886,432 |
| 20 Sep 10 |
3.97000 +0.01 |
4.01 | 3.96 | 3.96 | 52,978,144 |
| 17 Sep 10 |
3.96000 -0.01 |
3.99 | 3.94 | 3.98 | 46,589,504 |
| 16 Sep 10 |
3.97000 -0.06 |
4.03 | 3.95 | 4.03 | 98,654,976 |
| 15 Sep 10 |
4.03000 -0.01 |
4.05 | 4.01 | 4.04 | 92,225,368 |
| 14 Sep 10 |
4.04000 -0.04 |
4.10 | 4.03 | 4.08 | 70,316,968 |
| 13 Sep 10 |
4.08000 +0.01 |
4.09 | 4.05 | 4.07 | 80,327,880 |
| 10 Sep 10 |
4.07000 +0.01 |
4.09 | 4.03 | 4.06 | 75,517,304 |
| 09 Sep 10 |
4.06000 -0.03 |
4.09 | 4.04 | 4.09 | 90,027,936 |
| 08 Sep 10 |
4.09000 -0.04 |
4.13 | 4.07 | 4.11 | 110,318,088 |
| 07 Sep 10 |
4.13000 -0.02 |
4.16 | 4.11 | 4.15 | 86,733,760 |
| 06 Sep 10 |
4.15000 +0.05 |
4.15 | 4.10 | 4.10 | 137,477,712 |
| 03 Sep 10 |
4.10000 +0.00 |
4.10 | 4.07 | 4.10 | 60,695,020 |
| 02 Sep 10 |
4.10000 +0.02 |
4.12 | 4.08 | 4.11 | 57,911,456 |
| 01 Sep 10 |
4.08000 +0.00 |
4.13 | 4.07 | 4.08 | 96,841,832 |
| 31 Aug 10 |
4.08000 -0.04 |
4.11 | 4.07 | 4.09 | 88,146,312 |
| 30 Aug 10 |
4.12000 +0.02 |
4.15 | 4.11 | 4.13 | 113,933,824 |
| 27 Aug 10 |
4.10000 -0.02 |
4.15 | 4.09 | 4.13 | 79,390,504 |
| 26 Aug 10 |
4.12000 +0.04 |
4.13 | 4.09 | 4.09 | 85,442,504 |
| 25 Aug 10 |
4.08000 -0.06 |
4.13 | 4.07 | 4.13 | 106,692,784 |
| 24 Aug 10 |
4.14000 -0.02 |
4.17 | 4.11 | 4.15 | 99,081,296 |
| 23 Aug 10 |
4.16000 +0.00 |
4.17 | 4.13 | 4.15 | 85,922,128 |
| 20 Aug 10 |
4.16000 -0.02 |
4.19 | 4.14 | 4.17 | 109,054,736 |
| 19 Aug 10 |
4.18000 +0.03 |
4.19 | 4.14 | 4.16 | 117,333,944 |
| 18 Aug 10 |
4.15000 -0.01 |
4.23 | 4.13 | 4.17 | 108,215,920 |
| 17 Aug 10 |
4.16000 -0.03 |
4.19 | 4.15 | 4.18 | 114,412,328 |
| 16 Aug 10 |
4.19000 +0.06 |
4.19 | 4.10 | 4.12 | 97,355,120 |
| 13 Aug 10 |
4.13000 +0.01 |
4.14 | 4.10 | 4.12 | 94,293,456 |
| 12 Aug 10 |
4.12000 -0.07 |
4.16 | 4.11 | 4.16 | 59,969,496 |
| 11 Aug 10 |
4.19000 +0.02 |
4.19 | 4.15 | 4.16 | 45,576,628 |
| 10 Aug 10 |
4.17000 -0.07 |
4.25 | 4.16 | 4.24 | 81,932,608 |
| 09 Aug 10 |
4.24000 -0.02 |
4.27 | 4.22 | 4.25 | 45,427,792 |
| 06 Aug 10 |
4.26000 +0.03 |
4.27 | 4.19 | 4.23 | 66,822,316 |
| 05 Aug 10 |
4.23000 -0.06 |
4.29 | 4.20 | 4.28 | 69,963,984 |
| 04 Aug 10 |
4.29000 -0.01 |
4.31 | 4.26 | 4.28 | 59,328,360 |
| 03 Aug 10 |
4.30000 -0.07 |
4.37 | 4.29 | 4.36 | 89,161,680 |
| 02 Aug 10 |
4.37000 +0.06 |
4.38 | 4.29 | 4.30 | 96,785,704 |
| 30 Jul 10 |
4.31000 -0.05 |
4.35 | 4.30 | 4.34 | 50,007,068 |
| 29 Jul 10 |
4.36000 +0.00 |
4.37 | 4.32 | 4.34 | 81,180,696 |
| 28 Jul 10 |
4.36000 +0.08 |
4.37 | 4.25 | 4.28 | 117,374,696 |
| 27 Jul 10 |
4.28000 -0.05 |
4.31 | 4.28 | 4.30 | 47,853,816 |
| 26 Jul 10 |
4.33000 +0.01 |
4.34 | 4.28 | 4.33 | 54,222,372 |
| 23 Jul 10 |
4.32000 +0.06 |
4.36 | 4.25 | 4.27 | 161,955,136 |
| 22 Jul 10 |
4.26000 +0.04 |
4.27 | 4.20 | 4.21 | 69,843,200 |
| 21 Jul 10 |
4.22000 -0.02 |
4.26 | 4.20 | 4.25 | 59,911,088 |
| 20 Jul 10 |
4.24000 +0.05 |
4.28 | 4.20 | 4.21 | 54,333,552 |
| 19 Jul 10 |
4.19000 +0.04 |
4.24 | 4.11 | 4.14 | 37,603,688 |
| 16 Jul 10 |
4.15000 -0.03 |
4.19 | 4.12 | 4.17 | 30,827,356 |
| 15 Jul 10 |
4.18000 -0.07 |
4.29 | 4.18 | 4.24 | 36,620,196 |
| 14 Jul 10 |
4.25000 +0.00 |
4.30 | 4.20 | 4.25 | 65,807,376 |
| 13 Jul 10 |
4.25000 -0.05 |
4.29 | 4.24 | 4.28 | 55,642,340 |
| 12 Jul 10 |
4.30000 +0.11 |
4.36 | 4.16 | 4.19 | 134,236,000 |
| 09 Jul 10 |
4.19000 +0.06 |
4.23 | 4.09 | 4.13 | 75,745,504 |
| 08 Jul 10 |
4.13000 +0.01 |
4.15 | 4.10 | 4.14 | 24,039,732 |
| 07 Jul 10 |
4.12000 -0.02 |
4.15 | 4.10 | 4.14 | 44,371,896 |
| 06 Jul 10 |
4.14000 +0.08 |
4.16 | 4.04 | 4.05 | 107,026,016 |
| 05 Jul 10 |
4.06000 +0.00 |
4.08 | 4.02 | 4.04 | 54,744,592 |
| 02 Jul 10 |
4.06000 +0.02 |
4.08 | 4.01 | 4.05 | 84,917,168 |
| 01 Jul 10 |
4.04000 -0.02 |
4.09 | 4.03 | 4.05 | 37,000,856 |
| 30 Jun 10 |
4.06000 -0.06 |
4.13 | 4.02 | 4.10 | 84,940,320 |
| 29 Jun 10 |
4.12000 -0.14 |
4.27 | 4.11 | 4.26 | 85,486,408 |
| 28 Jun 10 |
4.26000 -0.01 |
4.29 | 4.23 | 4.27 | 48,092,312 |
| 25 Jun 10 |
4.27000 +0.00 |
4.29 | 4.24 | 4.25 | 55,942,808 |
| 24 Jun 10 |
4.27000 +0.03 |
4.28 | 4.21 | 4.23 | 47,088,384 |
| 23 Jun 10 |
4.24000 -0.03 |
4.29 | 4.20 | 4.25 | 40,663,704 |
| 22 Jun 10 |
4.27000 -0.01 |
4.29 | 4.24 | 4.27 | 42,226,384 |
| 21 Jun 10 |
4.28000 +0.11 |
4.29 | 4.17 | 4.20 | 84,125,592 |
| 18 Jun 10 |
4.17000 -0.06 |
4.28 | 4.16 | 4.22 | 97,463,400 |
| 17 Jun 10 |
4.23000 +0.06 |
4.24 | 4.18 | 4.19 | 74,255,656 |
| 11 Jun 10 |
4.17000 +0.03 |
4.20 | 4.14 | 4.15 | 51,852,072 |
| 10 Jun 10 |
4.14000 -0.06 |
4.18 | 4.12 | 4.17 | 57,717,224 |
| 09 Jun 10 |
4.20000 +0.10 |
4.23 | 4.09 | 4.11 | 117,518,120 |
| 08 Jun 10 |
4.10000 -0.02 |
4.14 | 4.08 | 4.12 | 46,333,316 |
| 07 Jun 10 |
4.12000 -0.10 |
4.18 | 4.11 | 4.17 | 56,233,860 |
| 04 Jun 10 |
4.22000 +0.00 |
4.22 | 4.19 | 4.20 | 33,240,560 |
| 03 Jun 10 |
4.22000 +0.01 |
4.27 | 4.18 | 4.23 | 81,931,968 |
| 02 Jun 10 |
4.21000 -0.02 |
4.23 | 4.16 | 4.21 | 82,243,064 |
| 01 Jun 10 |
4.23000 -0.03 |
4.27 | 4.21 | 4.25 | 99,081,544 |
| 31 May 10 |
4.26000 -0.07 |
4.34 | 4.25 | 4.32 | 89,306,000 |
| 28 May 10 |
4.33000 -0.04 |
4.40 | 4.32 | 4.39 | 69,012,808 |
| 27 May 10 |
4.37000 -0.15 |
4.37 | 4.28 | 4.36 | 109,111,816 |
| 26 May 10 |
4.52000 +0.02 |
4.55 | 4.49 | 4.51 | 130,062,416 |
| 25 May 10 |
4.50000 -0.05 |
4.55 | 4.49 | 4.51 | 111,632,600 |
| 24 May 10 |
4.55000 +0.09 |
4.57 | 4.47 | 4.48 | 134,762,480 |
| 21 May 10 |
4.46000 +0.05 |
4.48 | 4.32 | 4.35 | 108,238,344 |
| 20 May 10 |
4.41000 +0.02 |
4.47 | 4.39 | 4.40 | 80,670,592 |
| 19 May 10 |
4.39000 +0.00 |
4.47 | 4.38 | 4.43 | 129,359,120 |
| 17 May 10 |
4.39000 -0.14 |
4.49 | 4.38 | 4.48 | 95,370,520 |
| 14 May 10 |
4.53000 -0.05 |
4.57 | 4.49 | 4.57 | 83,589,808 |
| 13 May 10 |
4.58000 +0.02 |
4.64 | 4.52 | 4.53 | 170,363,264 |
| 12 May 10 |
4.56000 +0.13 |
4.62 | 4.36 | 4.40 | 207,200,432 |
| 11 May 10 |
4.43000 +0.00 |
4.50 | 4.40 | 4.48 | 134,201,680 |
| 10 May 10 |
4.43000 +0.04 |
4.43 | 4.35 | 4.38 | 72,407,744 |
| 07 May 10 |
4.39000 -0.01 |
4.45 | 4.30 | 4.34 | 119,465,208 |
| 06 May 10 |
4.40000 -0.10 |
4.47 | 4.36 | 4.47 | 123,193,168 |
| 05 May 10 |
4.50000 +0.01 |
4.51 | 4.40 | 4.46 | 87,596,224 |
| 04 May 10 |
4.49000 -0.05 |
4.50 | 4.45 | 4.47 | 96,374,432 |
| 30 Apr 10 |
4.54000 +0.05 |
4.54 | 4.46 | 4.51 | 145,697,728 |
| 29 Apr 10 |
4.49000 +0.01 |
4.56 | 4.48 | 4.48 | 114,781,432 |
| 28 Apr 10 |
4.48000 +0.02 |
4.48 | 4.40 | 4.42 | 125,138,616 |
| 27 Apr 10 |
4.46000 -0.07 |
4.53 | 4.41 | 4.53 | 149,979,584 |
| 26 Apr 10 |
4.53000 -0.02 |
4.57 | 4.51 | 4.56 | 80,639,448 |
| 23 Apr 10 |
4.55000 -0.03 |
4.58 | 4.51 | 4.55 | 121,768,576 |
| 22 Apr 10 |
4.58000 -0.07 |
4.63 | 4.51 | 4.63 | 218,451,712 |
| 21 Apr 10 |
4.65000 +0.04 |
4.66 | 4.59 | 4.63 | 127,176,480 |
| 20 Apr 10 |
4.61000 -0.05 |
4.69 | 4.59 | 4.68 | 163,004,480 |
| 19 Apr 10 |
4.66000 -0.24 |
4.85 | 4.63 | 4.85 | 303,450,848 |
| 16 Apr 10 |
4.90000 -0.05 |
4.95 | 4.89 | 4.95 | 80,162,496 |
| 15 Apr 10 |
4.95000 +0.00 |
4.97 | 4.90 | 4.95 | 80,535,016 |
| 14 Apr 10 |
4.95000 -0.04 |
4.99 | 4.93 | 4.98 | 100,900,432 |
| 13 Apr 10 |
4.99000 +0.07 |
5.01 | 4.91 | 4.92 | 162,396,640 |
| 12 Apr 10 |
4.92000 -0.05 |
4.99 | 4.89 | 4.98 | 144,288,672 |
| 09 Apr 10 |
4.97000 -0.02 |
4.99 | 4.95 | 4.96 | 117,500,840 |
| 07 Apr 10 |
4.99000 -0.01 |
5.01 | 4.97 | 5.00 | 93,114,728 |
| 06 Apr 10 |
5.00000 -0.01 |
5.05 | 4.99 | 5.02 | 116,640,320 |
| 02 Apr 10 |
5.01000 -0.01 |
5.03 | 4.99 | 5.02 | 85,242,400 |
| 01 Apr 10 |
5.02000 +0.04 |
5.03 | 4.98 | 4.98 | 91,374,960 |
| 31 Mar 10 |
4.98000 -0.04 |
5.03 | 4.96 | 5.03 | 86,044,864 |
| 30 Mar 10 |
5.02000 +0.01 |
5.03 | 4.98 | 5.01 | 112,067,544 |
| 29 Mar 10 |
5.01000 +0.11 |
5.05 | 4.90 | 4.94 | 295,873,984 |
| 26 Mar 10 |
4.90000 +0.03 |
4.95 | 4.84 | 4.87 | 164,804,208 |
| 25 Mar 10 |
4.87000 -0.01 |
4.88 | 4.82 | 4.87 | 81,430,696 |
| 24 Mar 10 |
4.88000 +0.03 |
4.91 | 4.86 | 4.87 | 84,896,616 |
| 23 Mar 10 |
4.85000 -0.02 |
4.89 | 4.84 | 4.88 | 67,565,040 |
| 22 Mar 10 |
4.87000 +0.01 |
4.90 | 4.85 | 4.86 | 99,128,024 |
| 19 Mar 10 |
4.86000 +0.00 |
4.87 | 4.82 | 4.86 | 70,184,160 |
| 18 Mar 10 |
4.86000 -0.02 |
4.88 | 4.84 | 4.88 | 85,366,288 |
| 17 Mar 10 |
4.88000 +0.06 |
4.88 | 4.81 | 4.83 | 90,600,784 |
| 16 Mar 10 |
4.82000 -0.01 |
4.87 | 4.79 | 4.83 | 89,537,144 |
| 15 Mar 10 |
4.83000 -0.03 |
4.86 | 4.80 | 4.86 | 60,974,964 |
| 12 Mar 10 |
4.86000 -0.04 |
4.93 | 4.84 | 4.90 | 78,446,592 |
| 11 Mar 10 |
4.90000 +0.02 |
4.96 | 4.87 | 4.89 | 125,416,960 |
| 10 Mar 10 |
4.88000 -0.03 |
4.96 | 4.86 | 4.90 | 76,288,312 |
| 09 Mar 10 |
4.91000 +0.05 |
4.95 | 4.83 | 4.85 | 122,518,128 |
| 08 Mar 10 |
4.86000 +0.02 |
4.87 | 4.83 | 4.86 | 54,568,512 |
| 05 Mar 10 |
4.84000 +0.00 |
4.88 | 4.83 | 4.86 | 56,453,764 |
| 04 Mar 10 |
4.84000 -0.09 |
4.93 | 4.83 | 4.92 | 85,572,376 |
| 03 Mar 10 |
4.93000 +0.02 |
4.93 | 4.89 | 4.91 | 78,346,352 |
| 02 Mar 10 |
4.91000 +0.00 |
4.94 | 4.89 | 4.92 | 95,949,432 |
| 01 Mar 10 |
4.91000 +0.04 |
4.92 | 4.86 | 4.88 | 128,403,480 |
| 26 Feb 10 |
4.87000 -0.01 |
4.90 | 4.85 | 4.87 | 77,536,992 |
| 25 Feb 10 |
4.88000 +0.05 |
4.90 | 4.83 | 4.84 | 180,950,352 |
| 24 Feb 10 |
4.83000 +0.00 |
4.85 | 4.79 | 4.81 | 139,728,224 |
| 23 Feb 10 |
4.83000 -0.05 |
4.89 | 4.79 | 4.89 | 66,213,092 |
| 22 Feb 10 |
4.88000 -0.03 |
4.92 | 4.87 | 4.90 | 48,480,780 |
| 12 Feb 10 |
4.91000 +0.05 |
4.92 | 4.86 | 4.87 | 67,715,752 |
| 11 Feb 10 |
4.86000 +0.00 |
4.87 | 4.84 | 4.86 | 38,228,748 |
| 10 Feb 10 |
4.86000 +0.03 |
4.87 | 4.83 | 4.85 | 51,232,804 |
| 09 Feb 10 |
4.83000 +0.03 |
4.84 | 4.79 | 4.80 | 48,680,140 |
| 08 Feb 10 |
4.80000 -0.02 |
4.83 | 4.78 | 4.81 | 48,388,224 |
| 05 Feb 10 |
4.82000 -0.06 |
4.83 | 4.79 | 4.81 | 114,036,400 |
| 04 Feb 10 |
4.88000 -0.04 |
4.92 | 4.86 | 4.88 | 76,574,800 |
| 03 Feb 10 |
4.92000 +0.12 |
4.95 | 4.77 | 4.81 | 195,595,152 |
| 02 Feb 10 |
4.80000 +0.00 |
4.88 | 4.78 | 4.81 | 106,766,512 |
| 01 Feb 10 |
4.80000 -0.05 |
4.85 | 4.76 | 4.84 | 105,520,856 |
| 29 Jan 10 |
4.85000 -0.01 |
4.90 | 4.83 | 4.84 | 98,124,856 |
| 28 Jan 10 |
4.86000 -0.04 |
4.92 | 4.81 | 4.88 | 120,944,304 |
| 27 Jan 10 |
4.90000 -0.09 |
5.02 | 4.84 | 5.01 | 150,884,544 |
| 26 Jan 10 |
4.99000 -0.04 |
5.06 | 4.96 | 5.03 | 159,091,808 |
| 25 Jan 10 |
5.03000 -0.05 |
5.14 | 5.01 | 5.02 | 147,374,112 |
| 22 Jan 10 |
5.08000 +0.06 |
5.14 | 4.95 | 4.98 | 340,087,680 |
| 21 Jan 10 |
5.02000 +0.09 |
5.04 | 4.96 | 5.00 | 205,141,968 |
| 20 Jan 10 |
4.93000 -0.13 |
5.10 | 4.91 | 5.09 | 225,794,912 |
| 19 Jan 10 |
5.06000 -0.02 |
5.13 | 5.05 | 5.08 | 166,794,416 |
| 18 Jan 10 |
5.08000 +0.00 |
5.08 | 5.00 | 5.06 | 186,260,320 |
| 15 Jan 10 |
5.08000 -0.01 |
5.12 | 5.05 | 5.10 | 143,088,832 |
| 14 Jan 10 |
5.09000 +0.00 |
5.14 | 5.04 | 5.12 | 176,060,384 |
| 13 Jan 10 |
5.09000 -0.25 |
5.24 | 5.02 | 5.20 | 393,952,672 |
| 12 Jan 10 |
5.34000 +0.04 |
5.36 | 5.21 | 5.30 | 168,643,664 |
| 11 Jan 10 |
5.30000 +0.07 |
5.54 | 5.25 | 5.52 | 235,722,000 |
| 08 Jan 10 |
5.23000 +0.02 |
5.24 | 5.18 | 5.19 | 99,199,224 |
| 07 Jan 10 |
5.21000 -0.13 |
5.37 | 5.19 | 5.33 | 157,980,288 |
| 06 Jan 10 |
5.34000 -0.06 |
5.40 | 5.33 | 5.40 | 102,730,592 |
| 05 Jan 10 |
5.40000 +0.05 |
5.45 | 5.32 | 5.38 | 143,390,144 |
| 04 Jan 10 |
5.35000 -0.09 |
5.50 | 5.35 | 5.43 | 166,346,192 |
| 31 Dec 09 |
5.44000 +0.05 |
5.46 | 5.36 | 5.38 | 220,230,480 |
| 30 Dec 09 |
5.39000 +0.11 |
5.42 | 5.24 | 5.27 | 358,841,952 |
| 29 Dec 09 |
5.28000 +0.06 |
5.29 | 5.19 | 5.22 | 111,083,528 |
| 28 Dec 09 |
5.22000 +0.00 |
5.25 | 5.14 | 5.14 | 108,945,904 |