FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Henan Mingtai Aluminum Industrial Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
14.85000 -0.24 |
15.06 | 14.73 | 15.05 | 16,246,921 |
| 19 Oct 26 |
15.09000 +0.06 |
15.23 | 14.98 | 15.05 | 12,311,892 |
| 16 Oct 26 |
15.03000 +0.22 |
15.26 | 14.89 | 14.93 | 20,565,068 |
| 15 Oct 26 |
14.81000 -0.49 |
15.07 | 14.70 | 15.00 | 23,576,456 |
| 14 Oct 26 |
15.30000 -0.21 |
15.56 | 15.24 | 15.53 | 15,748,689 |
| 13 Oct 26 |
15.51000 -0.08 |
15.78 | 15.38 | 15.50 | 16,874,752 |
| 12 Oct 26 |
15.59000 -0.58 |
16.30 | 15.58 | 16.18 | 21,725,732 |
| 09 Oct 26 |
16.17000 +0.11 |
16.26 | 15.94 | 16.10 | 17,518,428 |
| 08 Oct 26 |
16.06000 -0.11 |
16.27 | 16.02 | 16.15 | 14,263,840 |
| 30 Sep 26 |
16.17000 +0.01 |
16.32 | 16.04 | 16.07 | 11,177,100 |
| 29 Sep 26 |
16.16000 +0.13 |
16.26 | 15.70 | 16.03 | 21,819,644 |
| 28 Sep 26 |
16.03000 -0.11 |
16.26 | 15.80 | 16.05 | 15,994,820 |
| 24 Sep 26 |
16.14000 -0.61 |
16.76 | 16.10 | 16.70 | 33,209,572 |
| 23 Sep 26 |
16.75000 -0.31 |
17.14 | 16.71 | 17.05 | 20,571,644 |
| 22 Sep 26 |
17.06000 +0.23 |
17.24 | 16.71 | 16.83 | 23,621,454 |
| 21 Sep 26 |
16.83000 -0.08 |
17.17 | 16.77 | 16.91 | 16,814,842 |
| 18 Sep 26 |
16.91000 +0.25 |
17.14 | 16.75 | 16.75 | 22,111,628 |
| 17 Sep 26 |
16.66000 -0.06 |
16.98 | 16.52 | 16.62 | 14,487,176 |
| 16 Sep 26 |
16.72000 +0.02 |
16.81 | 16.46 | 16.70 | 14,711,089 |
| 15 Sep 26 |
16.70000 +0.21 |
16.90 | 16.41 | 16.46 | 19,954,632 |
| 14 Sep 26 |
16.49000 -0.02 |
16.64 | 16.30 | 16.39 | 12,366,366 |
| 11 Sep 26 |
16.51000 -0.50 |
16.76 | 16.18 | 16.73 | 30,868,126 |
| 10 Sep 26 |
17.01000 -0.13 |
17.24 | 16.96 | 17.13 | 19,047,002 |
| 09 Sep 26 |
17.14000 +0.53 |
17.22 | 16.61 | 16.61 | 32,526,364 |
| 08 Sep 26 |
16.61000 +0.30 |
16.69 | 16.33 | 16.40 | 17,377,716 |
| 07 Sep 26 |
16.31000 -0.34 |
16.62 | 16.31 | 16.62 | 19,520,100 |
| 04 Sep 26 |
16.65000 -0.20 |
16.99 | 16.58 | 16.95 | 19,714,196 |
| 03 Sep 26 |
16.85000 +0.10 |
17.04 | 16.81 | 16.81 | 16,405,595 |
| 02 Sep 26 |
16.75000 -0.25 |
16.91 | 16.54 | 16.90 | 20,791,696 |
| 01 Sep 26 |
17.00000 +0.01 |
17.25 | 16.98 | 17.05 | 20,820,444 |
| 31 Aug 26 |
16.99000 -0.09 |
17.09 | 16.62 | 16.91 | 21,824,550 |
| 28 Aug 26 |
17.08000 +0.11 |
17.15 | 16.73 | 17.00 | 19,997,444 |
| 27 Aug 26 |
16.97000 +0.19 |
17.00 | 16.70 | 16.73 | 17,512,256 |
| 26 Aug 26 |
16.78000 +0.39 |
17.01 | 16.50 | 16.50 | 28,436,064 |
| 25 Aug 26 |
16.39000 +0.04 |
16.57 | 16.18 | 16.28 | 21,865,924 |
| 24 Aug 26 |
16.35000 -0.27 |
16.69 | 16.20 | 16.64 | 26,525,428 |
| 21 Aug 26 |
16.62000 -0.03 |
16.88 | 16.46 | 16.65 | 21,207,784 |
| 20 Aug 26 |
16.65000 -0.26 |
17.32 | 16.53 | 16.97 | 29,756,668 |
| 19 Aug 26 |
16.91000 +0.27 |
16.98 | 16.27 | 16.35 | 37,708,760 |
| 18 Aug 26 |
16.64000 -0.04 |
16.77 | 16.23 | 16.68 | 35,376,620 |
| 17 Aug 26 |
16.68000 +0.40 |
16.74 | 16.23 | 16.39 | 25,520,768 |
| 14 Aug 26 |
16.28000 -0.16 |
16.43 | 16.14 | 16.34 | 21,050,452 |
| 13 Aug 26 |
16.44000 -0.63 |
16.97 | 16.43 | 16.97 | 31,387,098 |
| 12 Aug 26 |
17.07000 +0.05 |
17.45 | 17.01 | 17.08 | 25,544,296 |
| 11 Aug 26 |
17.02000 -0.39 |
17.61 | 17.02 | 17.43 | 26,787,096 |
| 10 Aug 26 |
17.41000 +0.52 |
17.46 | 17.02 | 17.10 | 32,482,540 |
| 07 Aug 26 |
16.89000 -0.04 |
17.12 | 16.86 | 16.91 | 22,409,484 |
| 06 Aug 26 |
16.93000 -0.24 |
17.24 | 16.76 | 17.17 | 24,299,544 |
| 05 Aug 26 |
17.17000 +0.17 |
17.30 | 16.90 | 17.00 | 21,483,388 |
| 04 Aug 26 |
17.00000 +0.23 |
17.12 | 16.76 | 16.82 | 21,358,540 |
| 03 Aug 26 |
16.77000 -0.07 |
17.07 | 16.60 | 16.71 | 22,555,588 |
| 31 Jul 26 |
16.84000 +0.28 |
17.00 | 16.47 | 16.47 | 29,877,700 |
| 30 Jul 26 |
16.56000 +0.10 |
16.98 | 16.42 | 16.60 | 28,118,924 |
| 29 Jul 26 |
16.46000 +0.72 |
16.62 | 15.74 | 15.74 | 41,548,292 |
| 28 Jul 26 |
15.74000 -0.16 |
15.79 | 15.47 | 15.72 | 22,792,470 |
| 27 Jul 26 |
15.90000 +0.21 |
15.99 | 15.63 | 15.74 | 22,470,920 |
| 24 Jul 26 |
15.69000 -0.81 |
16.35 | 15.64 | 16.26 | 33,278,012 |
| 23 Jul 26 |
16.50000 +0.26 |
16.77 | 16.07 | 16.15 | 32,673,732 |
| 22 Jul 26 |
16.24000 +0.45 |
16.38 | 15.71 | 15.75 | 40,786,324 |
| 21 Jul 26 |
15.79000 -0.03 |
15.87 | 15.56 | 15.75 | 32,915,184 |
| 20 Jul 26 |
15.82000 +0.30 |
15.98 | 15.42 | 15.61 | 42,075,840 |
| 17 Jul 26 |
15.52000 -0.53 |
16.08 | 15.46 | 16.02 | 35,446,504 |
| 16 Jul 26 |
16.05000 -0.15 |
16.45 | 15.90 | 16.16 | 28,109,606 |
| 15 Jul 26 |
16.20000 +0.21 |
16.35 | 15.82 | 16.07 | 38,236,656 |
| 14 Jul 26 |
15.99000 +1.01 |
16.13 | 15.13 | 15.28 | 56,134,248 |
| 13 Jul 26 |
14.98000 -0.31 |
15.32 | 14.94 | 15.24 | 28,474,440 |
| 10 Jul 26 |
15.29000 +0.07 |
15.83 | 15.20 | 15.29 | 35,092,248 |
| 09 Jul 26 |
15.22000 -0.52 |
15.75 | 14.74 | 15.74 | 44,470,380 |
| 08 Jul 26 |
15.74000 -0.43 |
16.15 | 15.71 | 16.15 | 30,675,408 |
| 07 Jul 26 |
16.17000 -0.11 |
16.44 | 16.10 | 16.15 | 26,439,914 |
| 06 Jul 26 |
16.28000 +0.50 |
16.57 | 15.85 | 15.92 | 43,642,864 |
| 03 Jul 26 |
15.78000 +0.06 |
16.32 | 15.73 | 15.99 | 36,405,616 |
| 02 Jul 26 |
15.72000 -0.32 |
16.14 | 15.68 | 16.04 | 37,239,196 |
| 01 Jul 26 |
16.04000 -0.56 |
16.84 | 15.97 | 16.56 | 41,021,888 |
| 30 Jun 26 |
16.60000 +0.21 |
16.74 | 15.40 | 16.08 | 43,374,136 |
| 29 Jun 26 |
16.39000 -0.02 |
16.69 | 15.96 | 16.40 | 47,256,472 |
| 26 Jun 26 |
16.41000 -0.24 |
16.94 | 16.06 | 16.81 | 43,633,672 |
| 25 Jun 26 |
16.65000 -0.36 |
17.09 | 16.47 | 16.77 | 39,011,580 |
| 24 Jun 26 |
17.01000 +0.77 |
17.14 | 15.95 | 16.19 | 50,982,716 |
| 23 Jun 26 |
16.24000 -0.96 |
17.06 | 16.21 | 16.90 | 48,483,228 |
| 22 Jun 26 |
17.20000 +0.88 |
17.25 | 16.09 | 16.32 | 54,658,260 |
| 18 Jun 26 |
16.32000 -0.34 |
17.57 | 16.28 | 16.80 | 66,560,660 |
| 17 Jun 26 |
16.66000 +0.16 |
17.25 | 16.59 | 16.75 | 48,847,784 |
| 16 Jun 26 |
16.50000 -0.54 |
16.88 | 16.27 | 16.51 | 50,615,196 |
| 15 Jun 26 |
17.04000 +0.06 |
17.23 | 16.71 | 17.15 | 57,202,836 |
| 12 Jun 26 |
16.98000 +0.28 |
17.32 | 16.50 | 16.80 | 60,829,172 |
| 11 Jun 26 |
16.70000 -0.41 |
17.33 | 16.60 | 17.06 | 36,825,460 |
| 10 Jun 26 |
17.11000 -0.50 |
17.62 | 16.81 | 17.20 | 42,828,020 |
| 09 Jun 26 |
17.61000 -0.04 |
17.95 | 17.02 | 17.79 | 47,265,744 |
| 08 Jun 26 |
17.65000 -0.46 |
17.95 | 17.24 | 17.45 | 57,369,368 |
| 05 Jun 26 |
18.11000 -0.99 |
18.99 | 17.98 | 18.93 | 58,465,636 |
| 04 Jun 26 |
19.10000 -0.60 |
19.56 | 18.86 | 19.43 | 45,471,224 |
| 03 Jun 26 |
19.70000 +0.02 |
20.00 | 19.40 | 19.49 | 48,129,780 |
| 02 Jun 26 |
19.68000 +0.61 |
19.77 | 19.18 | 19.27 | 52,030,800 |
| 01 Jun 26 |
19.07000 +0.38 |
19.40 | 18.60 | 18.62 | 44,900,780 |
| 29 May 26 |
18.69000 -0.15 |
19.39 | 18.57 | 19.34 | 41,530,968 |
| 28 May 26 |
18.84000 -0.66 |
19.34 | 18.56 | 19.30 | 54,457,284 |
| 27 May 26 |
19.50000 -0.12 |
19.88 | 19.22 | 19.62 | 59,937,356 |
| 26 May 26 |
19.62000 +0.46 |
19.91 | 18.85 | 19.00 | 70,088,872 |
| 25 May 26 |
19.16000 -0.05 |
19.68 | 18.80 | 19.50 | 52,098,224 |
| 22 May 26 |
19.21000 +1.21 |
19.70 | 18.22 | 18.50 | 71,461,984 |
| 21 May 26 |
18.00000 -0.33 |
19.04 | 18.00 | 18.35 | 62,761,580 |
| 20 May 26 |
18.33000 +0.73 |
18.48 | 17.88 | 17.91 | 69,596,064 |
| 19 May 26 |
17.60000 +0.65 |
17.66 | 16.82 | 16.94 | 38,427,800 |
| 18 May 26 |
16.95000 -0.07 |
17.08 | 16.52 | 16.73 | 28,638,380 |
| 15 May 26 |
17.02000 -0.58 |
17.63 | 16.90 | 17.50 | 39,945,624 |
| 14 May 26 |
17.60000 -0.27 |
18.18 | 17.58 | 17.84 | 28,033,716 |
| 13 May 26 |
17.87000 -0.12 |
18.15 | 17.66 | 17.94 | 26,510,540 |
| 12 May 26 |
17.99000 -0.04 |
18.19 | 17.69 | 18.03 | 37,255,308 |
| 11 May 26 |
18.03000 +0.67 |
18.26 | 17.58 | 17.59 | 53,331,160 |
| 08 May 26 |
17.36000 -0.22 |
17.59 | 17.08 | 17.45 | 36,119,440 |
| 07 May 26 |
17.58000 -0.25 |
17.85 | 17.44 | 17.82 | 33,064,068 |
| 06 May 26 |
17.83000 +0.08 |
18.02 | 17.64 | 17.92 | 40,551,836 |
| 30 Apr 26 |
17.75000 -0.18 |
17.92 | 17.36 | 17.70 | 38,610,816 |
| 29 Apr 26 |
17.93000 +0.43 |
17.98 | 17.39 | 17.42 | 28,926,620 |
| 28 Apr 26 |
17.50000 -0.57 |
18.02 | 17.43 | 18.00 | 38,732,204 |
| 27 Apr 26 |
18.07000 -0.16 |
18.24 | 17.87 | 18.02 | 40,181,044 |
| 24 Apr 26 |
18.23000 +0.18 |
18.49 | 17.85 | 17.98 | 36,473,212 |
| 23 Apr 26 |
18.05000 -0.41 |
18.61 | 17.91 | 18.55 | 38,700,924 |
| 22 Apr 26 |
18.46000 +0.24 |
18.86 | 18.16 | 18.21 | 62,106,804 |
| 21 Apr 26 |
18.22000 +0.79 |
18.43 | 17.27 | 17.52 | 82,340,696 |
| 20 Apr 26 |
17.43000 -0.15 |
17.45 | 17.18 | 17.44 | 32,256,820 |
| 17 Apr 26 |
17.58000 -0.10 |
17.83 | 17.50 | 17.60 | 32,104,070 |
| 16 Apr 26 |
17.68000 +0.54 |
17.96 | 17.25 | 17.25 | 40,700,240 |
| 15 Apr 26 |
17.14000 -0.11 |
17.32 | 17.09 | 17.18 | 29,523,132 |
| 14 Apr 26 |
17.25000 +0.20 |
17.48 | 17.11 | 17.35 | 37,813,352 |
| 13 Apr 26 |
17.05000 -0.16 |
17.30 | 16.91 | 17.06 | 45,206,880 |
| 10 Apr 26 |
17.21000 -0.45 |
18.08 | 17.18 | 17.97 | 83,532,336 |
| 09 Apr 26 |
17.66000 +1.42 |
17.86 | 17.09 | 17.10 | 162,256,656 |
| 08 Apr 26 |
16.24000 +0.60 |
16.42 | 15.80 | 15.80 | 43,538,444 |
| 07 Apr 26 |
15.64000 +0.57 |
15.66 | 15.26 | 15.29 | 31,330,148 |
| 03 Apr 26 |
15.07000 +0.01 |
15.25 | 14.86 | 15.05 | 15,949,551 |
| 02 Apr 26 |
15.06000 -0.19 |
15.47 | 15.03 | 15.40 | 20,323,868 |
| 01 Apr 26 |
15.25000 +0.01 |
15.47 | 15.21 | 15.40 | 19,523,484 |
| 31 Mar 26 |
15.24000 -0.61 |
15.76 | 15.16 | 15.65 | 36,293,320 |
| 30 Mar 26 |
15.85000 +0.85 |
15.88 | 15.23 | 15.61 | 58,250,608 |
| 27 Mar 26 |
15.00000 +0.30 |
15.06 | 14.46 | 14.52 | 17,040,092 |
| 26 Mar 26 |
14.70000 -0.05 |
14.97 | 14.67 | 14.75 | 17,849,668 |
| 25 Mar 26 |
14.75000 +0.21 |
14.90 | 14.68 | 14.73 | 21,454,280 |
| 24 Mar 26 |
14.54000 +0.49 |
14.58 | 14.00 | 14.25 | 24,664,752 |
| 23 Mar 26 |
14.05000 -0.82 |
14.66 | 13.97 | 14.50 | 31,094,136 |
| 20 Mar 26 |
14.87000 -0.12 |
15.26 | 14.86 | 14.98 | 24,567,428 |
| 19 Mar 26 |
14.99000 -0.68 |
15.46 | 14.94 | 15.44 | 32,786,700 |
| 18 Mar 26 |
15.67000 -0.31 |
16.00 | 15.56 | 15.94 | 26,821,086 |
| 17 Mar 26 |
15.98000 -0.15 |
16.32 | 15.90 | 16.20 | 22,679,252 |
| 16 Mar 26 |
16.13000 -0.42 |
16.68 | 15.95 | 16.59 | 32,202,424 |
| 13 Mar 26 |
16.55000 -0.32 |
17.05 | 16.52 | 16.78 | 35,426,064 |
| 12 Mar 26 |
16.87000 +0.23 |
17.11 | 16.65 | 16.65 | 38,596,592 |
| 11 Mar 26 |
16.64000 +0.13 |
16.69 | 16.47 | 16.55 | 26,886,168 |
| 10 Mar 26 |
16.51000 -0.18 |
16.74 | 16.47 | 16.56 | 31,622,084 |
| 09 Mar 26 |
16.69000 -0.10 |
17.09 | 16.45 | 16.88 | 39,411,832 |
| 06 Mar 26 |
16.79000 -0.50 |
17.02 | 16.65 | 17.01 | 37,934,532 |
| 05 Mar 26 |
17.29000 +0.20 |
17.52 | 17.17 | 17.38 | 49,286,032 |
| 04 Mar 26 |
17.09000 +0.46 |
17.15 | 16.53 | 16.55 | 55,385,352 |
| 03 Mar 26 |
16.63000 -0.54 |
17.40 | 16.60 | 17.13 | 48,343,624 |
| 02 Mar 26 |
17.17000 +0.17 |
17.21 | 16.72 | 17.00 | 41,729,932 |
| 27 Feb 26 |
17.00000 +0.36 |
17.00 | 16.52 | 16.57 | 35,244,372 |
| 26 Feb 26 |
16.64000 -0.02 |
16.81 | 16.57 | 16.71 | 25,683,588 |
| 25 Feb 26 |
16.66000 +0.20 |
16.91 | 16.47 | 16.50 | 34,457,460 |
| 24 Feb 26 |
16.46000 +0.57 |
16.58 | 16.16 | 16.24 | 35,111,096 |
| 13 Feb 26 |
15.89000 -0.33 |
16.16 | 15.88 | 16.13 | 26,836,898 |
| 12 Feb 26 |
16.22000 -0.05 |
16.37 | 16.16 | 16.26 | 23,213,724 |
| 11 Feb 26 |
16.27000 +0.16 |
16.42 | 16.08 | 16.10 | 24,545,480 |
| 10 Feb 26 |
16.11000 -0.06 |
16.23 | 16.01 | 16.18 | 20,099,524 |
| 09 Feb 26 |
16.17000 +0.21 |
16.30 | 16.12 | 16.22 | 23,156,524 |
| 06 Feb 26 |
15.96000 +0.01 |
16.26 | 15.66 | 15.75 | 28,059,166 |
| 05 Feb 26 |
15.95000 -0.46 |
16.35 | 15.80 | 16.29 | 40,353,736 |
| 04 Feb 26 |
16.41000 +0.03 |
16.53 | 16.23 | 16.46 | 34,990,664 |
| 03 Feb 26 |
16.38000 +0.26 |
16.49 | 16.08 | 16.44 | 43,896,140 |
| 02 Feb 26 |
16.12000 -0.66 |
16.73 | 16.10 | 16.11 | 57,319,520 |
| 30 Jan 26 |
16.78000 -0.98 |
17.15 | 16.11 | 16.93 | 88,893,120 |
| 29 Jan 26 |
17.76000 -0.40 |
18.50 | 17.17 | 18.49 | 123,225,440 |
| 28 Jan 26 |
18.16000 +1.09 |
18.34 | 16.94 | 17.15 | 123,012,376 |
| 27 Jan 26 |
17.07000 -0.08 |
17.60 | 16.74 | 17.00 | 80,683,056 |
| 26 Jan 26 |
17.15000 +0.53 |
17.39 | 16.80 | 16.98 | 111,804,712 |
| 23 Jan 26 |
16.62000 +0.41 |
16.80 | 16.12 | 16.24 | 80,224,088 |
| 22 Jan 26 |
16.21000 -0.08 |
16.57 | 16.08 | 16.50 | 58,836,260 |
| 21 Jan 26 |
16.29000 -0.34 |
17.02 | 16.18 | 17.02 | 124,493,568 |
| 20 Jan 26 |
16.63000 +1.51 |
16.63 | 16.02 | 16.02 | 50,798,904 |
| 19 Jan 26 |
15.12000 +0.24 |
15.19 | 14.74 | 14.88 | 30,860,452 |
| 16 Jan 26 |
14.88000 -0.16 |
15.30 | 14.83 | 15.05 | 35,627,468 |
| 15 Jan 26 |
15.04000 +0.40 |
15.12 | 14.60 | 14.63 | 51,906,012 |
| 14 Jan 26 |
14.64000 -0.09 |
14.97 | 14.53 | 14.68 | 42,164,888 |
| 13 Jan 26 |
14.73000 -0.12 |
15.00 | 14.64 | 14.85 | 38,800,184 |
| 12 Jan 26 |
14.85000 -0.10 |
15.12 | 14.67 | 15.07 | 42,153,872 |
| 09 Jan 26 |
14.95000 +0.13 |
15.06 | 14.75 | 14.80 | 29,593,068 |
| 08 Jan 26 |
14.82000 -0.23 |
15.04 | 14.71 | 14.95 | 28,951,784 |
| 07 Jan 26 |
15.05000 -0.17 |
15.27 | 14.93 | 15.24 | 39,097,280 |
| 06 Jan 26 |
15.22000 +0.22 |
15.44 | 15.10 | 15.10 | 41,086,676 |
| 05 Jan 26 |
15.00000 +0.21 |
15.16 | 14.92 | 15.03 | 39,987,664 |
| 31 Dec 25 |
14.79000 -0.07 |
15.04 | 14.69 | 14.85 | 25,420,894 |
| 30 Dec 25 |
14.86000 +0.31 |
14.93 | 14.30 | 14.44 | 35,086,568 |
| 29 Dec 25 |
14.55000 -0.14 |
14.86 | 14.52 | 14.79 | 31,899,058 |
| 26 Dec 25 |
14.69000 +0.43 |
14.73 | 14.21 | 14.26 | 36,653,048 |
| 25 Dec 25 |
14.26000 -0.08 |
14.30 | 14.18 | 14.30 | 15,575,887 |
| 24 Dec 25 |
14.34000 +0.02 |
14.42 | 14.26 | 14.34 | 14,970,156 |
| 23 Dec 25 |
14.32000 +0.07 |
14.51 | 14.17 | 14.20 | 18,932,200 |
| 22 Dec 25 |
14.25000 -0.03 |
14.40 | 14.13 | 14.38 | 18,435,116 |
| 19 Dec 25 |
14.28000 +0.14 |
14.34 | 14.10 | 14.13 | 19,798,180 |
| 18 Dec 25 |
14.14000 -0.10 |
14.34 | 14.12 | 14.17 | 13,421,377 |
| 17 Dec 25 |
14.24000 +0.56 |
14.30 | 13.69 | 13.71 | 33,570,464 |
| 16 Dec 25 |
13.68000 -0.35 |
13.97 | 13.55 | 13.95 | 19,180,280 |
| 15 Dec 25 |
14.03000 +0.01 |
14.22 | 13.89 | 13.92 | 14,981,881 |
| 12 Dec 25 |
14.02000 +0.04 |
14.13 | 13.98 | 14.10 | 13,832,705 |
| 11 Dec 25 |
13.98000 -0.02 |
14.13 | 13.90 | 14.08 | 18,035,200 |
| 10 Dec 25 |
14.00000 +0.02 |
14.05 | 13.85 | 14.01 | 16,423,116 |
| 09 Dec 25 |
13.98000 -0.37 |
14.35 | 13.89 | 14.29 | 26,366,824 |
| 08 Dec 25 |
14.35000 -0.19 |
14.57 | 14.25 | 14.53 | 27,315,096 |
| 05 Dec 25 |
14.54000 +0.40 |
14.66 | 14.10 | 14.10 | 36,404,940 |
| 04 Dec 25 |
14.14000 +0.01 |
14.27 | 14.10 | 14.23 | 16,520,070 |
| 03 Dec 25 |
14.13000 +0.17 |
14.28 | 13.87 | 13.96 | 26,620,858 |
| 02 Dec 25 |
13.96000 -0.18 |
14.07 | 13.86 | 14.06 | 15,511,817 |
| 01 Dec 25 |
14.14000 +0.19 |
14.27 | 14.05 | 14.07 | 25,805,400 |
| 28 Nov 25 |
13.95000 +0.06 |
13.99 | 13.70 | 13.87 | 15,784,015 |
| 27 Nov 25 |
13.89000 -0.03 |
14.18 | 13.87 | 14.03 | 16,706,809 |
| 26 Nov 25 |
13.92000 -0.10 |
14.08 | 13.88 | 14.05 | 15,096,865 |
| 25 Nov 25 |
14.02000 -0.01 |
14.28 | 14.00 | 14.14 | 21,801,048 |
| 24 Nov 25 |
14.03000 +0.19 |
14.19 | 13.81 | 13.92 | 20,211,788 |
| 21 Nov 25 |
13.84000 -0.64 |
14.35 | 13.82 | 14.26 | 42,220,836 |
| 20 Nov 25 |
14.48000 +0.02 |
14.96 | 14.45 | 14.54 | 30,920,362 |
| 19 Nov 25 |
14.46000 -0.13 |
14.71 | 14.31 | 14.57 | 22,877,146 |
| 18 Nov 25 |
14.59000 -0.49 |
15.13 | 14.43 | 15.04 | 41,527,300 |
| 17 Nov 25 |
15.08000 -0.34 |
15.30 | 15.02 | 15.30 | 35,709,196 |
| 14 Nov 25 |
15.42000 -0.36 |
15.70 | 15.41 | 15.55 | 34,366,968 |
| 13 Nov 25 |
15.78000 +0.16 |
15.92 | 15.50 | 15.70 | 50,458,296 |
| 12 Nov 25 |
15.62000 +0.49 |
15.69 | 15.02 | 15.14 | 52,779,032 |
| 11 Nov 25 |
15.13000 -0.26 |
15.50 | 15.11 | 15.39 | 31,574,470 |
| 10 Nov 25 |
15.39000 -0.01 |
15.70 | 15.22 | 15.39 | 43,001,548 |
| 07 Nov 25 |
15.40000 -0.09 |
15.54 | 15.27 | 15.35 | 40,528,916 |
| 06 Nov 25 |
15.49000 +0.63 |
15.90 | 14.80 | 14.88 | 65,791,092 |
| 05 Nov 25 |
14.86000 -0.06 |
15.01 | 14.48 | 14.71 | 38,492,600 |
| 04 Nov 25 |
14.92000 -0.43 |
15.61 | 14.85 | 15.39 | 40,840,496 |
| 03 Nov 25 |
15.35000 +0.28 |
15.36 | 14.81 | 15.08 | 47,013,136 |
| 31 Oct 25 |
15.07000 -0.04 |
15.27 | 14.98 | 15.12 | 35,946,832 |
| 30 Oct 25 |
15.11000 +0.13 |
15.30 | 14.83 | 14.98 | 49,095,000 |
| 29 Oct 25 |
14.98000 +0.59 |
15.10 | 14.37 | 14.41 | 58,274,480 |
| 28 Oct 25 |
14.39000 -0.19 |
14.72 | 14.33 | 14.52 | 27,963,504 |
| 27 Oct 25 |
14.58000 -0.12 |
14.73 | 14.49 | 14.65 | 36,595,720 |
| 24 Oct 25 |
14.70000 -0.08 |
15.10 | 14.61 | 14.85 | 41,856,576 |
| 23 Oct 25 |
14.78000 +0.33 |
14.79 | 14.41 | 14.50 | 33,432,000 |
| 22 Oct 25 |
14.45000 -0.16 |
14.59 | 14.38 | 14.50 | 22,308,960 |
| 21 Oct 25 |
14.61000 +0.13 |
14.73 | 14.46 | 14.58 | 29,348,656 |
| 20 Oct 25 |
14.48000 +0.13 |
14.77 | 14.25 | 14.37 | 35,330,664 |
| 17 Oct 25 |
14.35000 -0.09 |
14.81 | 14.31 | 14.50 | 35,205,400 |
| 16 Oct 25 |
14.44000 -0.14 |
14.55 | 14.35 | 14.47 | 24,004,302 |
| 15 Oct 25 |
14.58000 +0.23 |
14.58 | 14.30 | 14.35 | 28,904,000 |
| 14 Oct 25 |
14.35000 -0.15 |
15.01 | 14.27 | 14.66 | 51,439,328 |
| 13 Oct 25 |
14.50000 -0.25 |
14.56 | 14.08 | 14.10 | 39,523,188 |
| 10 Oct 25 |
14.75000 -0.15 |
14.88 | 14.56 | 14.70 | 39,690,436 |
| 09 Oct 25 |
14.90000 +0.49 |
14.97 | 14.58 | 14.70 | 70,260,656 |
| 30 Sep 25 |
14.41000 +0.27 |
14.48 | 14.15 | 14.20 | 49,360,256 |
| 29 Sep 25 |
14.14000 +0.40 |
14.15 | 13.65 | 13.84 | 51,423,252 |
| 26 Sep 25 |
13.74000 +0.13 |
13.84 | 13.51 | 13.60 | 27,463,750 |
| 25 Sep 25 |
13.61000 +0.05 |
13.85 | 13.48 | 13.69 | 33,530,484 |
| 24 Sep 25 |
13.56000 +0.39 |
13.63 | 13.06 | 13.10 | 27,305,560 |
| 23 Sep 25 |
13.17000 -0.25 |
13.45 | 13.03 | 13.38 | 22,295,028 |
| 22 Sep 25 |
13.42000 -0.10 |
13.60 | 13.28 | 13.59 | 23,597,280 |
| 19 Sep 25 |
13.52000 +0.15 |
13.58 | 13.31 | 13.37 | 24,955,340 |
| 18 Sep 25 |
13.37000 -0.58 |
13.92 | 13.26 | 13.82 | 61,051,788 |
| 17 Sep 25 |
13.95000 +0.14 |
14.14 | 13.70 | 13.81 | 43,643,596 |
| 16 Sep 25 |
13.81000 -0.14 |
14.08 | 13.63 | 13.97 | 31,625,798 |
| 15 Sep 25 |
13.95000 +0.00 |
14.04 | 13.87 | 13.93 | 28,435,138 |
| 12 Sep 25 |
13.95000 +0.25 |
14.09 | 13.71 | 13.73 | 47,626,676 |
| 11 Sep 25 |
13.70000 +0.16 |
13.74 | 13.50 | 13.54 | 23,287,436 |
| 10 Sep 25 |
13.54000 -0.23 |
13.74 | 13.46 | 13.73 | 22,092,232 |
| 09 Sep 25 |
13.77000 +0.10 |
13.87 | 13.61 | 13.67 | 42,445,508 |
| 08 Sep 25 |
13.67000 +0.44 |
13.69 | 13.36 | 13.36 | 46,979,812 |
| 05 Sep 25 |
13.23000 +0.14 |
13.26 | 12.95 | 13.10 | 24,376,392 |
| 04 Sep 25 |
13.09000 +0.01 |
13.29 | 12.94 | 13.08 | 31,304,052 |
| 03 Sep 25 |
13.08000 -0.18 |
13.39 | 13.06 | 13.34 | 20,619,600 |
| 02 Sep 25 |
13.26000 -0.10 |
13.45 | 13.17 | 13.40 | 28,136,802 |
| 01 Sep 25 |
13.36000 -0.10 |
13.54 | 13.32 | 13.48 | 26,194,540 |
| 29 Aug 25 |
13.46000 +0.06 |
13.55 | 13.34 | 13.40 | 28,558,168 |
| 28 Aug 25 |
13.40000 +0.13 |
13.44 | 13.04 | 13.25 | 30,278,588 |
| 27 Aug 25 |
13.27000 -0.41 |
13.72 | 13.27 | 13.68 | 37,370,056 |
| 26 Aug 25 |
13.68000 +0.09 |
13.76 | 13.40 | 13.55 | 38,645,352 |
| 25 Aug 25 |
13.59000 -0.14 |
13.86 | 13.37 | 13.74 | 77,466,568 |
| 22 Aug 25 |
13.73000 +0.01 |
13.81 | 13.62 | 13.72 | 26,663,488 |
| 21 Aug 25 |
13.72000 -0.07 |
13.92 | 13.65 | 13.89 | 25,801,220 |
| 20 Aug 25 |
13.79000 +0.03 |
13.95 | 13.64 | 13.69 | 32,526,992 |
| 19 Aug 25 |
13.76000 +0.01 |
13.84 | 13.59 | 13.70 | 39,866,632 |
| 18 Aug 25 |
13.75000 -0.42 |
14.12 | 13.67 | 14.01 | 67,365,768 |
| 15 Aug 25 |
14.17000 +0.91 |
14.35 | 13.23 | 13.23 | 73,153,080 |
| 14 Aug 25 |
13.26000 -0.14 |
13.45 | 13.21 | 13.37 | 29,724,904 |
| 13 Aug 25 |
13.40000 +0.32 |
13.46 | 13.09 | 13.09 | 41,943,512 |
| 12 Aug 25 |
13.08000 -0.05 |
13.17 | 13.02 | 13.11 | 21,572,376 |
| 11 Aug 25 |
13.13000 +0.11 |
13.17 | 12.93 | 13.05 | 29,059,260 |
| 08 Aug 25 |
13.02000 +0.22 |
13.05 | 12.74 | 12.77 | 37,155,888 |
| 07 Aug 25 |
12.80000 +0.08 |
12.87 | 12.63 | 12.79 | 21,449,292 |
| 06 Aug 25 |
12.72000 +0.02 |
12.78 | 12.66 | 12.69 | 14,821,900 |
| 05 Aug 25 |
12.70000 +0.14 |
12.75 | 12.51 | 12.55 | 20,764,728 |
| 04 Aug 25 |
12.56000 +0.18 |
12.58 | 12.37 | 12.38 | 18,545,760 |
| 01 Aug 25 |
12.38000 +0.02 |
12.46 | 12.31 | 12.31 | 16,301,940 |
| 31 Jul 25 |
12.36000 -0.37 |
12.73 | 12.31 | 12.68 | 44,516,616 |
| 30 Jul 25 |
12.73000 -0.14 |
12.91 | 12.67 | 12.87 | 38,811,320 |
| 29 Jul 25 |
12.87000 +0.02 |
12.88 | 12.74 | 12.82 | 18,606,716 |
| 28 Jul 25 |
12.85000 -0.15 |
12.97 | 12.80 | 12.97 | 25,636,030 |
| 25 Jul 25 |
13.00000 -0.07 |
13.21 | 12.99 | 13.06 | 26,503,312 |
| 24 Jul 25 |
13.07000 +0.26 |
13.07 | 12.71 | 12.80 | 34,688,764 |
| 23 Jul 25 |
12.81000 -0.15 |
13.00 | 12.79 | 12.97 | 29,219,176 |
| 22 Jul 25 |
12.96000 +0.16 |
12.96 | 12.69 | 12.80 | 31,599,740 |
| 21 Jul 25 |
12.80000 +0.28 |
12.86 | 12.63 | 12.64 | 37,150,240 |
| 18 Jul 25 |
12.52000 +0.10 |
12.65 | 12.44 | 12.45 | 40,825,928 |
| 17 Jul 25 |
12.42000 -0.10 |
12.54 | 12.40 | 12.52 | 25,370,600 |
| 16 Jul 25 |
12.52000 -0.04 |
12.59 | 12.46 | 12.54 | 16,343,106 |
| 15 Jul 25 |
12.56000 -0.09 |
12.70 | 12.52 | 12.65 | 14,586,700 |
| 14 Jul 25 |
12.65000 -0.02 |
12.79 | 12.65 | 12.68 | 16,853,810 |
| 11 Jul 25 |
12.67000 +0.09 |
12.78 | 12.55 | 12.61 | 22,228,948 |
| 10 Jul 25 |
12.58000 +0.14 |
12.60 | 12.43 | 12.43 | 17,828,226 |
| 09 Jul 25 |
12.44000 -0.14 |
12.64 | 12.42 | 12.60 | 16,647,960 |
| 08 Jul 25 |
12.58000 +0.12 |
12.61 | 12.46 | 12.46 | 14,706,231 |
| 07 Jul 25 |
12.46000 +0.03 |
12.47 | 12.38 | 12.42 | 15,729,816 |
| 04 Jul 25 |
12.43000 -0.12 |
12.56 | 12.41 | 12.54 | 15,501,125 |
| 03 Jul 25 |
12.55000 -0.04 |
12.67 | 12.46 | 12.61 | 22,900,040 |
| 02 Jul 25 |
12.59000 +0.10 |
12.75 | 12.43 | 12.50 | 21,612,160 |
| 01 Jul 25 |
12.49000 +0.07 |
12.50 | 12.32 | 12.44 | 13,873,793 |
| 30 Jun 25 |
12.42000 -0.09 |
12.59 | 12.37 | 12.56 | 18,638,052 |
| 27 Jun 25 |
12.51000 +0.14 |
12.68 | 12.41 | 12.45 | 26,457,970 |
| 26 Jun 25 |
12.37000 +0.12 |
12.48 | 12.22 | 12.25 | 18,409,838 |
| 25 Jun 25 |
12.25000 +0.00 |
12.26 | 12.14 | 12.16 | 12,242,646 |
| 24 Jun 25 |
12.25000 +0.16 |
12.27 | 12.09 | 12.13 | 12,960,807 |
| 23 Jun 25 |
12.09000 -0.04 |
12.15 | 12.06 | 12.08 | 9,485,420 |
| 20 Jun 25 |
12.13000 +0.00 |
12.21 | 12.11 | 12.13 | 10,732,369 |
| 19 Jun 25 |
12.13000 -0.18 |
12.28 | 12.08 | 12.27 | 13,008,400 |
| 18 Jun 25 |
12.31000 +0.03 |
12.32 | 12.14 | 12.26 | 11,666,323 |
| 17 Jun 25 |
12.28000 +0.00 |
12.32 | 12.23 | 12.25 | 9,295,040 |
| 16 Jun 25 |
12.28000 -0.06 |
12.38 | 12.24 | 12.31 | 11,966,054 |
| 13 Jun 25 |
12.34000 -0.09 |
12.53 | 12.29 | 12.42 | 12,766,780 |
| 12 Jun 25 |
12.43000 +0.10 |
12.45 | 12.25 | 12.34 | 14,204,572 |
| 11 Jun 25 |
12.33000 +0.17 |
12.38 | 12.13 | 12.14 | 24,504,582 |
| 10 Jun 25 |
12.16000 -0.03 |
12.26 | 12.08 | 12.19 | 16,738,485 |
| 09 Jun 25 |
12.19000 +0.03 |
12.22 | 12.11 | 12.17 | 11,739,400 |
| 06 Jun 25 |
12.16000 -0.02 |
12.26 | 12.15 | 12.18 | 9,519,523 |
| 05 Jun 25 |
12.18000 -0.12 |
12.37 | 12.14 | 12.29 | 12,804,822 |
| 04 Jun 25 |
12.30000 +0.13 |
12.31 | 12.16 | 12.19 | 13,046,980 |
| 03 Jun 25 |
12.17000 -0.04 |
12.23 | 12.10 | 12.19 | 8,033,859 |
| 30 May 25 |
12.21000 -0.03 |
12.26 | 12.15 | 12.22 | 8,415,715 |
| 29 May 25 |
12.24000 +0.06 |
12.28 | 12.15 | 12.18 | 10,079,840 |
| 28 May 25 |
12.18000 +0.09 |
12.27 | 12.06 | 12.06 | 13,805,931 |
| 27 May 25 |
12.09000 -0.09 |
12.21 | 11.94 | 12.19 | 15,230,441 |
| 26 May 25 |
12.18000 +0.11 |
12.28 | 12.11 | 12.22 | 10,967,346 |
| 23 May 25 |
12.07000 -0.06 |
12.23 | 12.07 | 12.13 | 10,587,301 |
| 22 May 25 |
12.13000 -0.10 |
12.20 | 12.08 | 12.19 | 9,636,800 |
| 21 May 25 |
12.23000 +0.06 |
12.28 | 12.14 | 12.19 | 9,529,095 |
| 20 May 25 |
12.17000 -0.03 |
12.20 | 12.09 | 12.17 | 11,372,255 |
| 19 May 25 |
12.20000 +0.09 |
12.26 | 12.04 | 12.10 | 11,722,041 |
| 16 May 25 |
12.11000 -0.11 |
12.29 | 12.09 | 12.23 | 11,286,932 |
| 15 May 25 |
12.22000 -0.17 |
12.40 | 12.20 | 12.35 | 10,179,286 |
| 14 May 25 |
12.39000 +0.00 |
12.42 | 12.25 | 12.31 | 11,806,660 |
| 13 May 25 |
12.39000 +0.08 |
12.47 | 12.29 | 12.41 | 13,566,606 |
| 12 May 25 |
12.31000 +0.23 |
12.34 | 12.14 | 12.19 | 14,205,055 |
| 09 May 25 |
12.08000 -0.07 |
12.18 | 12.07 | 12.17 | 9,464,946 |
| 08 May 25 |
12.15000 +0.00 |
12.20 | 12.07 | 12.10 | 9,072,780 |
| 07 May 25 |
12.15000 +0.03 |
12.31 | 12.09 | 12.19 | 13,079,160 |
| 06 May 25 |
12.12000 +0.11 |
12.16 | 12.03 | 12.10 | 12,447,640 |
| 30 Apr 25 |
12.01000 -0.07 |
12.18 | 12.00 | 12.11 | 8,560,460 |
| 29 Apr 25 |
12.08000 -0.09 |
12.22 | 12.05 | 12.17 | 8,717,900 |
| 28 Apr 25 |
12.17000 -0.07 |
12.31 | 12.13 | 12.24 | 15,128,000 |
| 25 Apr 25 |
12.24000 +0.14 |
12.40 | 12.13 | 12.14 | 19,357,108 |
| 24 Apr 25 |
12.10000 +0.04 |
12.33 | 12.06 | 12.07 | 19,202,410 |
| 23 Apr 25 |
12.06000 +0.27 |
12.22 | 11.93 | 11.99 | 29,542,050 |
| 22 Apr 25 |
11.79000 +0.16 |
11.84 | 11.55 | 11.63 | 16,260,474 |
| 21 Apr 25 |
11.63000 +0.23 |
11.64 | 11.33 | 11.40 | 14,311,769 |
| 18 Apr 25 |
11.40000 +0.06 |
11.45 | 11.27 | 11.31 | 8,836,480 |
| 17 Apr 25 |
11.34000 +0.01 |
11.42 | 11.26 | 11.32 | 8,294,580 |
| 16 Apr 25 |
11.33000 -0.11 |
11.44 | 11.17 | 11.43 | 12,693,700 |
| 15 Apr 25 |
11.44000 -0.03 |
11.53 | 11.33 | 11.47 | 13,465,854 |
| 14 Apr 25 |
11.47000 +0.13 |
11.61 | 11.43 | 11.46 | 16,163,413 |
| 11 Apr 25 |
11.34000 -0.08 |
11.46 | 11.23 | 11.40 | 18,484,858 |
| 10 Apr 25 |
11.42000 +0.18 |
11.63 | 11.41 | 11.46 | 19,809,788 |
| 09 Apr 25 |
11.24000 -0.11 |
11.38 | 10.69 | 11.16 | 26,892,868 |
| 08 Apr 25 |
11.35000 -0.01 |
11.55 | 11.16 | 11.47 | 29,666,852 |
| 07 Apr 25 |
11.36000 -1.26 |
12.00 | 11.36 | 11.95 | 34,619,696 |
| 03 Apr 25 |
12.62000 -0.18 |
12.74 | 12.55 | 12.72 | 15,418,048 |
| 02 Apr 25 |
12.80000 -0.09 |
12.95 | 12.77 | 12.82 | 10,656,554 |
| 01 Apr 25 |
12.89000 +0.15 |
12.98 | 12.78 | 12.80 | 12,883,652 |
| 31 Mar 25 |
12.74000 -0.28 |
13.02 | 12.68 | 12.94 | 19,728,148 |
| 28 Mar 25 |
13.02000 -0.01 |
13.11 | 12.86 | 12.99 | 21,954,524 |
| 27 Mar 25 |
13.03000 -0.15 |
13.16 | 12.92 | 13.11 | 16,741,454 |
| 26 Mar 25 |
13.18000 -0.04 |
13.44 | 13.14 | 13.18 | 21,691,162 |
| 25 Mar 25 |
13.22000 -0.04 |
13.52 | 13.13 | 13.31 | 25,591,812 |
| 24 Mar 25 |
13.26000 +0.28 |
13.26 | 12.88 | 12.97 | 32,027,496 |
| 21 Mar 25 |
12.98000 -0.15 |
13.22 | 12.91 | 13.07 | 18,023,640 |
| 20 Mar 25 |
13.13000 -0.10 |
13.31 | 13.09 | 13.24 | 17,447,380 |
| 19 Mar 25 |
13.23000 +0.04 |
13.26 | 13.05 | 13.15 | 23,292,740 |
| 18 Mar 25 |
13.19000 +0.09 |
13.39 | 13.04 | 13.10 | 27,260,476 |
| 17 Mar 25 |
13.10000 +0.26 |
13.29 | 12.84 | 13.03 | 38,252,540 |
| 14 Mar 25 |
12.84000 +0.17 |
12.85 | 12.66 | 12.77 | 20,241,400 |
| 13 Mar 25 |
12.67000 -0.08 |
12.79 | 12.54 | 12.76 | 16,309,131 |
| 12 Mar 25 |
12.75000 -0.02 |
12.87 | 12.71 | 12.85 | 16,560,691 |
| 11 Mar 25 |
12.77000 -0.01 |
12.78 | 12.59 | 12.70 | 17,626,076 |
| 10 Mar 25 |
12.78000 -0.07 |
12.99 | 12.70 | 12.92 | 18,965,532 |
| 07 Mar 25 |
12.85000 +0.08 |
13.07 | 12.74 | 12.78 | 26,659,626 |
| 06 Mar 25 |
12.77000 -0.07 |
13.06 | 12.74 | 12.99 | 27,747,504 |
| 05 Mar 25 |
12.84000 +0.36 |
12.89 | 12.31 | 12.48 | 37,877,660 |
| 04 Mar 25 |
12.48000 +0.07 |
12.52 | 12.38 | 12.42 | 12,747,011 |
| 03 Mar 25 |
12.41000 +0.15 |
12.57 | 12.28 | 12.28 | 20,184,388 |
| 28 Feb 25 |
12.26000 -0.24 |
12.50 | 12.25 | 12.45 | 17,524,326 |
| 27 Feb 25 |
12.50000 -0.07 |
12.69 | 12.35 | 12.62 | 18,518,234 |
| 26 Feb 25 |
12.57000 +0.27 |
12.65 | 12.34 | 12.34 | 22,978,952 |
| 25 Feb 25 |
12.30000 -0.21 |
12.49 | 12.28 | 12.47 | 16,719,766 |
| 24 Feb 25 |
12.51000 -0.09 |
12.69 | 12.43 | 12.62 | 21,622,704 |
| 21 Feb 25 |
12.60000 +0.51 |
12.70 | 12.08 | 12.09 | 55,958,940 |
| 20 Feb 25 |
12.09000 +0.00 |
12.13 | 11.97 | 12.08 | 13,824,374 |
| 19 Feb 25 |
12.09000 +0.09 |
12.19 | 11.97 | 11.98 | 16,861,940 |
| 18 Feb 25 |
12.00000 -0.03 |
12.11 | 11.96 | 12.00 | 17,995,662 |
| 17 Feb 25 |
12.03000 -0.24 |
12.26 | 11.98 | 12.25 | 27,595,728 |
| 14 Feb 25 |
12.27000 +0.08 |
12.30 | 12.14 | 12.16 | 15,664,750 |
| 13 Feb 25 |
12.19000 -0.03 |
12.34 | 12.18 | 12.20 | 17,105,880 |
| 12 Feb 25 |
12.22000 -0.12 |
12.33 | 12.10 | 12.29 | 18,895,020 |
| 11 Feb 25 |
12.34000 +0.02 |
12.42 | 12.28 | 12.28 | 14,700,356 |
| 10 Feb 25 |
12.32000 +0.06 |
12.48 | 12.23 | 12.31 | 21,522,400 |
| 07 Feb 25 |
12.26000 +0.12 |
12.34 | 12.06 | 12.14 | 21,996,912 |
| 06 Feb 25 |
12.14000 +0.10 |
12.14 | 12.00 | 12.01 | 12,619,914 |
| 05 Feb 25 |
12.04000 -0.31 |
12.43 | 11.98 | 12.41 | 26,291,916 |
| 27 Jan 25 |
12.35000 -0.02 |
12.49 | 12.32 | 12.35 | 13,043,065 |
| 24 Jan 25 |
12.37000 +0.07 |
12.38 | 12.26 | 12.36 | 15,756,316 |
| 23 Jan 25 |
12.30000 -0.12 |
12.59 | 12.30 | 12.53 | 19,137,948 |
| 22 Jan 25 |
12.42000 +0.09 |
12.53 | 12.24 | 12.33 | 20,115,680 |
| 21 Jan 25 |
12.33000 +0.03 |
12.36 | 12.23 | 12.34 | 11,301,200 |
| 20 Jan 25 |
12.30000 -0.04 |
12.44 | 12.25 | 12.39 | 13,949,506 |
| 17 Jan 25 |
12.34000 +0.01 |
12.38 | 12.22 | 12.35 | 15,718,820 |
| 16 Jan 25 |
12.33000 +0.15 |
12.39 | 12.19 | 12.23 | 20,539,100 |
| 15 Jan 25 |
12.18000 -0.15 |
12.35 | 12.13 | 12.28 | 16,605,784 |
| 14 Jan 25 |
12.33000 +0.13 |
12.33 | 12.13 | 12.31 | 27,543,904 |
| 13 Jan 25 |
12.20000 +0.44 |
12.25 | 11.60 | 11.65 | 38,772,788 |
| 10 Jan 25 |
11.76000 -0.11 |
12.09 | 11.73 | 11.88 | 18,106,998 |
| 09 Jan 25 |
11.87000 +0.18 |
12.00 | 11.55 | 11.62 | 25,479,176 |
| 08 Jan 25 |
11.69000 -0.26 |
11.87 | 11.52 | 11.87 | 18,660,716 |
| 07 Jan 25 |
11.95000 +0.07 |
11.97 | 11.74 | 11.91 | 14,609,810 |
| 06 Jan 25 |
11.88000 +0.03 |
12.11 | 11.67 | 11.82 | 26,012,592 |
| 03 Jan 25 |
11.85000 +0.00 |
12.19 | 11.78 | 11.83 | 23,249,856 |
| 02 Jan 25 |
11.85000 -0.18 |
12.15 | 11.77 | 12.04 | 19,105,136 |
| 31 Dec 24 |
12.03000 -0.28 |
12.30 | 12.00 | 12.28 | 21,957,952 |
| 30 Dec 24 |
12.31000 +0.06 |
12.33 | 12.22 | 12.23 | 13,627,947 |
| 27 Dec 24 |
12.25000 -0.15 |
12.43 | 12.21 | 12.38 | 23,017,788 |
| 26 Dec 24 |
12.40000 -0.04 |
12.49 | 12.36 | 12.44 | 12,013,354 |
| 25 Dec 24 |
12.44000 +0.00 |
12.47 | 12.32 | 12.46 | 14,360,882 |
| 24 Dec 24 |
12.44000 +0.26 |
12.44 | 12.18 | 12.18 | 20,345,124 |
| 23 Dec 24 |
12.18000 +0.04 |
12.29 | 12.14 | 12.16 | 17,218,472 |
| 20 Dec 24 |
12.14000 -0.06 |
12.25 | 12.13 | 12.20 | 13,636,166 |
| 19 Dec 24 |
12.20000 +0.00 |
12.23 | 12.03 | 12.19 | 17,375,596 |
| 18 Dec 24 |
12.20000 -0.01 |
12.32 | 12.17 | 12.22 | 14,867,611 |
| 17 Dec 24 |
12.21000 -0.03 |
12.32 | 12.16 | 12.21 | 15,513,385 |
| 16 Dec 24 |
12.24000 -0.10 |
12.38 | 12.20 | 12.32 | 14,458,583 |
| 13 Dec 24 |
12.34000 -0.34 |
12.63 | 12.33 | 12.62 | 27,353,506 |
| 12 Dec 24 |
12.68000 +0.01 |
12.70 | 12.54 | 12.69 | 22,898,202 |
| 11 Dec 24 |
12.67000 +0.16 |
12.81 | 12.46 | 12.48 | 25,604,044 |
| 10 Dec 24 |
12.51000 -0.01 |
12.93 | 12.48 | 12.89 | 31,357,100 |
| 09 Dec 24 |
12.52000 +0.00 |
12.67 | 12.45 | 12.51 | 23,092,042 |
| 06 Dec 24 |
12.52000 +0.12 |
12.55 | 12.33 | 12.38 | 23,869,356 |
| 05 Dec 24 |
12.40000 +0.06 |
12.48 | 12.26 | 12.30 | 20,548,936 |
| 04 Dec 24 |
12.34000 +0.08 |
12.49 | 12.28 | 12.34 | 31,782,688 |
| 03 Dec 24 |
12.26000 -0.01 |
12.29 | 12.13 | 12.27 | 22,619,082 |
| 02 Dec 24 |
12.27000 +0.05 |
12.30 | 12.17 | 12.21 | 28,555,152 |
| 29 Nov 24 |
12.22000 +0.14 |
12.28 | 12.00 | 12.04 | 22,659,860 |
| 28 Nov 24 |
12.08000 -0.16 |
12.22 | 12.05 | 12.22 | 16,386,763 |
| 27 Nov 24 |
12.24000 +0.20 |
12.24 | 11.89 | 12.03 | 21,328,544 |
| 26 Nov 24 |
12.04000 -0.13 |
12.23 | 12.02 | 12.14 | 20,493,290 |
| 25 Nov 24 |
12.17000 -0.01 |
12.28 | 12.03 | 12.18 | 16,617,437 |
| 22 Nov 24 |
12.18000 -0.50 |
12.70 | 12.18 | 12.67 | 22,811,304 |
| 21 Nov 24 |
12.68000 -0.02 |
12.75 | 12.55 | 12.70 | 16,937,188 |
| 20 Nov 24 |
12.70000 -0.01 |
12.84 | 12.60 | 12.67 | 24,031,460 |
| 19 Nov 24 |
12.71000 +0.26 |
12.72 | 12.33 | 12.45 | 33,647,476 |
| 18 Nov 24 |
12.45000 -0.68 |
12.80 | 12.30 | 12.80 | 54,607,748 |
| 15 Nov 24 |
13.13000 -0.06 |
13.39 | 13.13 | 13.15 | 18,434,866 |
| 14 Nov 24 |
13.19000 -0.31 |
13.52 | 13.13 | 13.49 | 24,131,288 |
| 13 Nov 24 |
13.50000 -0.05 |
13.62 | 13.32 | 13.40 | 20,513,704 |
| 12 Nov 24 |
13.55000 -0.23 |
13.96 | 13.42 | 13.80 | 38,983,416 |
| 11 Nov 24 |
13.78000 +0.22 |
13.79 | 13.40 | 13.46 | 34,321,188 |
| 08 Nov 24 |
13.56000 -0.16 |
13.97 | 13.47 | 13.91 | 44,639,340 |
| 07 Nov 24 |
13.72000 +0.18 |
13.74 | 13.33 | 13.41 | 39,153,216 |
| 06 Nov 24 |
13.54000 +0.06 |
13.81 | 13.46 | 13.58 | 42,801,512 |
| 05 Nov 24 |
13.48000 +0.34 |
13.52 | 13.05 | 13.08 | 37,729,724 |
| 04 Nov 24 |
13.14000 +0.02 |
13.19 | 12.99 | 13.19 | 27,183,846 |
| 01 Nov 24 |
13.12000 +0.19 |
13.39 | 12.83 | 12.88 | 46,901,748 |
| 31 Oct 24 |
12.93000 -0.08 |
13.07 | 12.87 | 13.01 | 29,089,642 |
| 30 Oct 24 |
13.01000 -0.24 |
13.24 | 12.88 | 13.24 | 39,323,160 |
| 29 Oct 24 |
13.25000 -0.89 |
13.95 | 13.21 | 13.90 | 78,916,136 |
| 28 Oct 24 |
14.14000 +0.14 |
14.15 | 13.83 | 14.05 | 37,287,336 |
| 25 Oct 24 |
14.00000 +0.18 |
14.10 | 13.71 | 13.80 | 28,318,968 |
| 24 Oct 24 |
13.82000 -0.17 |
13.92 | 13.65 | 13.88 | 21,969,796 |
| 23 Oct 24 |
13.99000 -0.03 |
14.19 | 13.83 | 14.07 | 22,521,584 |
| 22 Oct 24 |
14.02000 +0.39 |
14.08 | 13.56 | 13.63 | 30,333,348 |
| 21 Oct 24 |
13.63000 +0.03 |
13.90 | 13.45 | 13.78 | 29,354,954 |
| 18 Oct 24 |
13.60000 +0.21 |
13.91 | 13.28 | 13.46 | 31,912,482 |
| 17 Oct 24 |
13.39000 -0.20 |
13.78 | 13.38 | 13.67 | 17,232,436 |
| 16 Oct 24 |
13.59000 -0.14 |
13.87 | 13.49 | 13.50 | 26,348,604 |
| 15 Oct 24 |
13.73000 -0.67 |
14.30 | 13.70 | 14.30 | 32,231,036 |
| 14 Oct 24 |
14.40000 +0.31 |
14.50 | 14.01 | 14.14 | 27,443,564 |
| 11 Oct 24 |
14.09000 -0.42 |
14.59 | 13.89 | 14.57 | 24,138,656 |
| 10 Oct 24 |
14.51000 +0.18 |
14.99 | 14.20 | 14.59 | 31,484,816 |
| 09 Oct 24 |
14.33000 -1.40 |
15.40 | 14.23 | 15.40 | 44,764,968 |
| 08 Oct 24 |
15.73000 +0.71 |
16.52 | 15.02 | 16.52 | 58,337,672 |
| 30 Sep 24 |
15.02000 +1.12 |
15.20 | 14.29 | 14.30 | 57,268,488 |
| 27 Sep 24 |
13.90000 +0.69 |
13.99 | 13.57 | 13.65 | 31,536,204 |
| 26 Sep 24 |
13.21000 +0.56 |
13.21 | 12.59 | 12.59 | 22,883,040 |
| 25 Sep 24 |
12.65000 -0.11 |
13.05 | 12.62 | 12.95 | 28,247,608 |
| 24 Sep 24 |
12.76000 +0.52 |
12.85 | 12.25 | 12.35 | 28,620,790 |
| 23 Sep 24 |
12.24000 -0.11 |
12.44 | 12.20 | 12.27 | 11,800,211 |
| 20 Sep 24 |
12.35000 +0.08 |
12.40 | 12.15 | 12.16 | 13,223,529 |
| 19 Sep 24 |
12.27000 +0.48 |
12.30 | 11.69 | 11.81 | 21,082,340 |
| 18 Sep 24 |
11.79000 +0.09 |
11.85 | 11.55 | 11.71 | 8,230,975 |
| 13 Sep 24 |
11.70000 -0.11 |
11.96 | 11.67 | 11.84 | 7,205,900 |
| 12 Sep 24 |
11.81000 -0.02 |
12.05 | 11.81 | 11.89 | 9,200,913 |
| 11 Sep 24 |
11.83000 +0.11 |
11.84 | 11.60 | 11.65 | 9,932,657 |
| 10 Sep 24 |
11.72000 +0.03 |
11.78 | 11.45 | 11.66 | 12,620,378 |
| 09 Sep 24 |
11.69000 -0.28 |
11.90 | 11.62 | 11.90 | 12,475,440 |
| 06 Sep 24 |
11.97000 +0.05 |
12.10 | 11.90 | 11.96 | 15,532,340 |
| 05 Sep 24 |
11.92000 -0.04 |
12.14 | 11.83 | 11.94 | 12,951,868 |
| 04 Sep 24 |
11.96000 -0.04 |
12.24 | 11.80 | 11.97 | 16,214,528 |
| 03 Sep 24 |
12.00000 +0.22 |
12.12 | 11.70 | 11.70 | 18,989,440 |
| 02 Sep 24 |
11.78000 -0.22 |
12.00 | 11.72 | 11.94 | 18,938,684 |
| 30 Aug 24 |
12.00000 +0.15 |
12.22 | 11.75 | 11.83 | 20,332,060 |
| 29 Aug 24 |
11.85000 +0.20 |
11.91 | 11.47 | 11.55 | 14,759,924 |
| 28 Aug 24 |
11.65000 +0.00 |
11.78 | 11.52 | 11.52 | 12,447,184 |
| 27 Aug 24 |
11.65000 -0.17 |
11.77 | 11.51 | 11.75 | 15,256,068 |
| 26 Aug 24 |
11.82000 +0.17 |
11.90 | 11.58 | 11.67 | 14,451,985 |
| 23 Aug 24 |
11.65000 +0.05 |
11.69 | 11.45 | 11.48 | 10,760,074 |
| 22 Aug 24 |
11.60000 -0.18 |
11.84 | 11.57 | 11.74 | 14,785,700 |
| 21 Aug 24 |
11.78000 +0.19 |
11.86 | 11.54 | 11.63 | 20,359,494 |
| 20 Aug 24 |
11.59000 +0.26 |
11.98 | 11.56 | 11.58 | 39,134,760 |
| 19 Aug 24 |
11.33000 -0.03 |
11.57 | 11.29 | 11.42 | 15,273,927 |
| 16 Aug 24 |
11.36000 -0.11 |
11.59 | 11.32 | 11.50 | 11,116,120 |
| 15 Aug 24 |
11.47000 +0.19 |
11.62 | 11.22 | 11.29 | 13,747,180 |
| 14 Aug 24 |
11.28000 -0.34 |
11.63 | 11.26 | 11.63 | 17,824,452 |
| 13 Aug 24 |
11.62000 -0.04 |
11.74 | 11.46 | 11.66 | 9,342,940 |
| 12 Aug 24 |
11.66000 -0.07 |
11.81 | 11.55 | 11.66 | 8,545,400 |
| 09 Aug 24 |
11.73000 +0.05 |
12.00 | 11.71 | 11.79 | 13,804,200 |
| 08 Aug 24 |
11.68000 -0.02 |
11.72 | 11.46 | 11.68 | 12,998,896 |
| 07 Aug 24 |
11.70000 +0.03 |
11.80 | 11.54 | 11.71 | 13,741,374 |
| 06 Aug 24 |
11.67000 +0.07 |
11.87 | 11.51 | 11.75 | 14,033,340 |
| 05 Aug 24 |
11.60000 -0.33 |
12.02 | 11.60 | 11.91 | 13,892,909 |
| 02 Aug 24 |
11.93000 -0.18 |
12.20 | 11.87 | 12.08 | 12,747,823 |
| 01 Aug 24 |
12.11000 -0.11 |
12.55 | 12.04 | 12.26 | 16,065,757 |
| 31 Jul 24 |
12.22000 +0.69 |
12.26 | 11.45 | 11.54 | 20,806,176 |
| 30 Jul 24 |
11.53000 -0.08 |
11.60 | 11.40 | 11.49 | 10,823,871 |
| 29 Jul 24 |
11.61000 -0.27 |
11.88 | 11.60 | 11.85 | 12,381,047 |
| 26 Jul 24 |
11.88000 +0.52 |
11.91 | 11.34 | 11.34 | 21,142,800 |
| 25 Jul 24 |
11.36000 -0.28 |
11.54 | 11.32 | 11.50 | 19,137,492 |
| 24 Jul 24 |
11.64000 +0.04 |
11.84 | 11.53 | 11.60 | 22,409,244 |
| 23 Jul 24 |
11.60000 -0.62 |
12.25 | 11.60 | 12.16 | 20,718,360 |
| 22 Jul 24 |
12.22000 -0.33 |
12.59 | 12.14 | 12.49 | 22,822,084 |
| 19 Jul 24 |
12.55000 -0.13 |
12.64 | 12.34 | 12.50 | 17,225,696 |
| 18 Jul 24 |
12.68000 +0.04 |
12.73 | 12.45 | 12.72 | 17,325,000 |
| 17 Jul 24 |
12.64000 -0.64 |
13.40 | 12.61 | 13.39 | 33,908,120 |
| 16 Jul 24 |
13.28000 -0.24 |
13.69 | 13.20 | 13.45 | 28,872,992 |
| 15 Jul 24 |
13.52000 +0.14 |
13.66 | 13.23 | 13.42 | 28,720,948 |
| 12 Jul 24 |
13.38000 +0.00 |
13.52 | 13.21 | 13.41 | 30,806,504 |
| 11 Jul 24 |
13.38000 +0.79 |
13.51 | 12.59 | 12.79 | 50,198,264 |
| 10 Jul 24 |
12.59000 +0.85 |
12.91 | 12.46 | 12.51 | 63,700,396 |
| 09 Jul 24 |
11.74000 +0.61 |
11.82 | 11.10 | 11.11 | 20,453,256 |
| 08 Jul 24 |
11.13000 -0.35 |
11.54 | 11.08 | 11.43 | 10,459,857 |
| 05 Jul 24 |
11.48000 +0.14 |
11.53 | 11.25 | 11.28 | 8,631,832 |
| 04 Jul 24 |
11.34000 -0.31 |
11.78 | 11.29 | 11.71 | 12,657,759 |
| 03 Jul 24 |
11.65000 -0.05 |
11.79 | 11.61 | 11.62 | 5,683,696 |
| 02 Jul 24 |
11.70000 -0.24 |
12.00 | 11.65 | 12.00 | 8,521,580 |
| 01 Jul 24 |
11.94000 +0.38 |
12.00 | 11.50 | 11.52 | 12,024,101 |
| 28 Jun 24 |
11.56000 +0.19 |
11.72 | 11.31 | 11.41 | 7,838,657 |
| 27 Jun 24 |
11.37000 -0.51 |
11.83 | 11.35 | 11.78 | 10,168,194 |
| 26 Jun 24 |
11.88000 +0.32 |
11.93 | 11.38 | 11.60 | 10,934,441 |
| 25 Jun 24 |
11.56000 +0.20 |
11.74 | 11.32 | 11.32 | 8,325,230 |
| 24 Jun 24 |
11.36000 -0.34 |
11.67 | 11.35 | 11.65 | 8,276,972 |
| 21 Jun 24 |
11.70000 +0.03 |
11.80 | 11.58 | 11.64 | 7,775,941 |
| 20 Jun 24 |
11.67000 -0.16 |
11.97 | 11.60 | 11.83 | 9,102,302 |
| 19 Jun 24 |
11.83000 -0.08 |
12.05 | 11.82 | 11.99 | 9,118,570 |
| 18 Jun 24 |
11.91000 +0.00 |
12.06 | 11.80 | 11.92 | 9,573,117 |
| 17 Jun 24 |
11.91000 -0.05 |
12.39 | 11.85 | 11.85 | 14,484,646 |
| 14 Jun 24 |
11.96000 -0.06 |
12.02 | 11.83 | 12.02 | 12,505,684 |
| 13 Jun 24 |
12.02000 -0.10 |
12.32 | 11.95 | 12.32 | 9,130,580 |
| 12 Jun 24 |
12.12000 +0.11 |
12.23 | 12.03 | 12.12 | 9,549,240 |
| 11 Jun 24 |
12.01000 -0.25 |
12.11 | 11.82 | 12.11 | 15,017,293 |
| 07 Jun 24 |
12.26000 -0.04 |
12.48 | 12.08 | 12.43 | 10,985,376 |
| 06 Jun 24 |
12.30000 -0.13 |
12.63 | 12.20 | 12.55 | 12,015,373 |
| 05 Jun 24 |
12.43000 -0.30 |
12.72 | 12.43 | 12.67 | 13,256,703 |
| 04 Jun 24 |
12.73000 +0.45 |
12.76 | 12.22 | 12.37 | 15,428,197 |
| 03 Jun 24 |
12.28000 -0.18 |
12.47 | 12.16 | 12.38 | 13,427,363 |
| 31 May 24 |
12.46000 -0.22 |
12.75 | 12.42 | 12.53 | 13,892,920 |
| 30 May 24 |
12.68000 -0.03 |
13.08 | 12.59 | 13.00 | 22,291,892 |
| 29 May 24 |
12.71000 +0.11 |
12.89 | 12.46 | 12.49 | 14,232,629 |
| 28 May 24 |
12.60000 -0.38 |
13.06 | 12.55 | 12.96 | 14,718,829 |
| 27 May 24 |
12.98000 +0.56 |
13.06 | 12.41 | 12.44 | 20,848,276 |
| 24 May 24 |
12.42000 -0.22 |
12.68 | 12.39 | 12.46 | 16,718,976 |
| 23 May 24 |
12.64000 -0.52 |
12.87 | 12.57 | 12.85 | 22,731,424 |
| 22 May 24 |
13.16000 -0.04 |
13.38 | 13.12 | 13.22 | 17,988,126 |
| 21 May 24 |
13.20000 -0.47 |
13.98 | 13.11 | 13.85 | 28,300,722 |
| 20 May 24 |
13.67000 +0.24 |
13.82 | 13.37 | 13.63 | 29,514,908 |
| 17 May 24 |
13.43000 +0.36 |
13.45 | 13.00 | 13.06 | 24,117,700 |
| 16 May 24 |
13.07000 -0.08 |
13.41 | 13.00 | 13.27 | 17,775,268 |
| 15 May 24 |
13.15000 -0.20 |
13.28 | 13.05 | 13.20 | 15,603,206 |
| 14 May 24 |
13.35000 +0.00 |
13.49 | 13.22 | 13.36 | 16,164,743 |
| 13 May 24 |
13.35000 -0.35 |
13.53 | 13.11 | 13.47 | 25,662,920 |
| 10 May 24 |
13.70000 -0.01 |
13.89 | 13.53 | 13.72 | 19,785,524 |
| 09 May 24 |
13.71000 +0.44 |
13.90 | 13.23 | 13.26 | 30,892,116 |
| 08 May 24 |
13.27000 -0.35 |
13.58 | 13.19 | 13.58 | 23,835,180 |
| 07 May 24 |
13.62000 +0.96 |
13.88 | 12.67 | 12.69 | 58,943,776 |
| 06 May 24 |
12.66000 +0.38 |
12.77 | 12.18 | 12.28 | 25,099,356 |
| 30 Apr 24 |
12.28000 -0.11 |
12.52 | 12.17 | 12.39 | 20,872,356 |
| 29 Apr 24 |
12.39000 -0.36 |
12.59 | 11.93 | 12.40 | 38,387,960 |
| 26 Apr 24 |
12.75000 +0.03 |
12.88 | 12.58 | 12.65 | 18,198,618 |
| 25 Apr 24 |
12.72000 +0.24 |
12.85 | 12.39 | 12.50 | 24,279,064 |
| 24 Apr 24 |
12.48000 +0.36 |
12.52 | 11.84 | 12.06 | 29,332,592 |
| 23 Apr 24 |
12.12000 -0.76 |
12.67 | 12.10 | 12.66 | 38,464,360 |
| 22 Apr 24 |
12.88000 -0.11 |
13.20 | 12.75 | 13.00 | 37,846,620 |
| 19 Apr 24 |
12.99000 +0.28 |
13.06 | 12.61 | 12.61 | 40,560,748 |
| 18 Apr 24 |
12.71000 -0.04 |
12.80 | 12.48 | 12.50 | 37,647,052 |
| 17 Apr 24 |
12.75000 +0.46 |
12.88 | 12.19 | 12.32 | 50,255,788 |
| 16 Apr 24 |
12.29000 -0.18 |
12.60 | 12.17 | 12.20 | 66,411,984 |
| 15 Apr 24 |
12.47000 +0.49 |
12.54 | 12.01 | 12.18 | 58,511,588 |
| 12 Apr 24 |
11.98000 +0.10 |
12.09 | 11.78 | 11.93 | 31,974,448 |
| 11 Apr 24 |
11.88000 +0.20 |
12.14 | 11.45 | 11.50 | 37,761,704 |
| 10 Apr 24 |
11.68000 -0.02 |
11.77 | 11.47 | 11.71 | 29,403,488 |
| 09 Apr 24 |
11.70000 +0.10 |
11.79 | 11.46 | 11.52 | 28,829,196 |
| 08 Apr 24 |
11.60000 -0.27 |
12.22 | 11.42 | 12.04 | 68,394,056 |
| 03 Apr 24 |
11.87000 +0.31 |
11.94 | 11.56 | 11.66 | 33,465,380 |
| 02 Apr 24 |
11.56000 +0.20 |
11.62 | 11.31 | 11.36 | 24,355,866 |
| 01 Apr 24 |
11.36000 +0.09 |
11.60 | 11.31 | 11.40 | 20,482,382 |
| 29 Mar 24 |
11.27000 +0.25 |
11.35 | 11.07 | 11.08 | 14,500,651 |
| 28 Mar 24 |
11.02000 +0.19 |
11.11 | 10.77 | 10.77 | 15,837,799 |
| 27 Mar 24 |
10.83000 -0.36 |
11.19 | 10.79 | 11.16 | 17,119,816 |
| 26 Mar 24 |
11.19000 -0.02 |
11.32 | 10.96 | 11.25 | 17,846,374 |
| 25 Mar 24 |
11.21000 -0.21 |
11.62 | 11.20 | 11.35 | 20,392,680 |
| 22 Mar 24 |
11.42000 -0.10 |
11.60 | 11.36 | 11.45 | 19,654,218 |
| 21 Mar 24 |
11.52000 +0.25 |
11.68 | 11.18 | 11.32 | 24,514,176 |
| 20 Mar 24 |
11.27000 +0.05 |
11.33 | 11.14 | 11.17 | 17,122,266 |
| 19 Mar 24 |
11.22000 -0.03 |
11.37 | 11.17 | 11.24 | 19,329,012 |
| 18 Mar 24 |
11.25000 +0.01 |
11.36 | 11.14 | 11.28 | 20,767,840 |
| 15 Mar 24 |
11.24000 +0.35 |
11.24 | 10.76 | 10.93 | 28,864,064 |
| 14 Mar 24 |
10.89000 -0.06 |
11.18 | 10.81 | 11.01 | 17,391,240 |
| 13 Mar 24 |
10.95000 +0.14 |
11.06 | 10.75 | 10.79 | 19,241,316 |
| 12 Mar 24 |
10.81000 -0.06 |
10.92 | 10.70 | 10.87 | 16,142,325 |
| 11 Mar 24 |
10.87000 +0.12 |
10.89 | 10.66 | 10.68 | 13,731,687 |
| 08 Mar 24 |
10.75000 +0.03 |
10.88 | 10.60 | 10.72 | 12,071,686 |
| 07 Mar 24 |
10.72000 +0.05 |
11.08 | 10.67 | 10.69 | 25,509,404 |
| 06 Mar 24 |
10.67000 -0.03 |
10.74 | 10.53 | 10.63 | 15,808,010 |
| 05 Mar 24 |
10.70000 +0.17 |
10.72 | 10.36 | 10.48 | 22,260,726 |
| 04 Mar 24 |
10.53000 -0.04 |
10.60 | 10.44 | 10.55 | 14,909,658 |
| 01 Mar 24 |
10.57000 +0.06 |
10.65 | 10.44 | 10.52 | 17,371,906 |
| 29 Feb 24 |
10.51000 +0.32 |
10.52 | 10.10 | 10.17 | 16,466,323 |
| 28 Feb 24 |
10.19000 -0.30 |
10.75 | 10.19 | 10.45 | 23,031,834 |
| 27 Feb 24 |
10.49000 +0.19 |
10.52 | 10.26 | 10.31 | 19,354,376 |
| 26 Feb 24 |
10.30000 -0.02 |
10.45 | 10.25 | 10.28 | 15,910,158 |
| 23 Feb 24 |
10.32000 -0.03 |
10.43 | 10.14 | 10.37 | 21,944,028 |
| 22 Feb 24 |
10.35000 +0.06 |
10.38 | 10.16 | 10.26 | 17,329,186 |
| 21 Feb 24 |
10.29000 +0.27 |
10.48 | 9.89 | 9.92 | 32,578,520 |
| 20 Feb 24 |
10.02000 +0.04 |
10.10 | 9.80 | 10.00 | 18,591,532 |
| 19 Feb 24 |
9.98000 -0.11 |
10.27 | 9.85 | 10.23 | 36,951,424 |
| 08 Feb 24 |
10.09000 +0.10 |
10.49 | 9.93 | 9.93 | 28,340,816 |
| 07 Feb 24 |
9.99000 +0.66 |
10.05 | 9.31 | 9.34 | 27,103,762 |
| 06 Feb 24 |
9.33000 +0.68 |
9.44 | 8.41 | 8.59 | 26,462,256 |
| 05 Feb 24 |
8.65000 -0.47 |
9.09 | 8.33 | 8.96 | 25,553,646 |
| 02 Feb 24 |
9.12000 -0.42 |
9.67 | 8.78 | 9.57 | 18,626,600 |
| 01 Feb 24 |
9.54000 -0.24 |
9.82 | 9.52 | 9.66 | 14,829,269 |
| 31 Jan 24 |
9.78000 -0.25 |
10.10 | 9.76 | 10.04 | 11,577,041 |
| 30 Jan 24 |
10.03000 -0.29 |
10.35 | 9.99 | 10.26 | 9,656,941 |
| 29 Jan 24 |
10.32000 -0.10 |
10.50 | 10.28 | 10.41 | 10,010,067 |
| 26 Jan 24 |
10.42000 +0.00 |
10.60 | 10.40 | 10.41 | 11,420,313 |
| 25 Jan 24 |
10.42000 +0.22 |
10.45 | 10.15 | 10.20 | 15,974,811 |
| 24 Jan 24 |
10.20000 +0.28 |
10.23 | 9.82 | 10.05 | 16,711,673 |
| 23 Jan 24 |
9.92000 +0.03 |
9.96 | 9.49 | 9.85 | 20,175,640 |
| 22 Jan 24 |
9.89000 -0.54 |
10.35 | 9.86 | 10.22 | 18,476,192 |
| 19 Jan 24 |
10.43000 -0.15 |
10.68 | 10.43 | 10.50 | 8,128,562 |
| 18 Jan 24 |
10.58000 -0.06 |
10.61 | 10.22 | 10.60 | 18,269,260 |
| 17 Jan 24 |
10.64000 -0.27 |
10.89 | 10.63 | 10.85 | 10,207,346 |
| 16 Jan 24 |
10.91000 -0.01 |
10.95 | 10.72 | 10.89 | 12,962,263 |
| 15 Jan 24 |
10.92000 -0.19 |
11.08 | 10.86 | 11.06 | 13,686,506 |
| 12 Jan 24 |
11.11000 +0.05 |
11.26 | 11.04 | 11.04 | 10,509,421 |
| 11 Jan 24 |
11.06000 +0.13 |
11.16 | 10.86 | 10.93 | 10,471,138 |
| 10 Jan 24 |
10.93000 -0.07 |
11.08 | 10.82 | 11.00 | 8,488,561 |
| 09 Jan 24 |
11.00000 +0.11 |
11.11 | 10.80 | 10.88 | 15,531,933 |
| 08 Jan 24 |
10.89000 -0.21 |
11.14 | 10.89 | 11.07 | 12,170,174 |
| 05 Jan 24 |
11.10000 -0.10 |
11.39 | 11.04 | 11.30 | 17,098,668 |
| 04 Jan 24 |
11.20000 -0.08 |
11.29 | 11.11 | 11.29 | 13,338,848 |
| 03 Jan 24 |
11.28000 -0.05 |
11.34 | 11.19 | 11.30 | 17,013,556 |
| 02 Jan 24 |
11.33000 -0.01 |
11.45 | 11.23 | 11.36 | 17,866,708 |
| 29 Dec 23 |
11.34000 +0.11 |
11.38 | 11.21 | 11.23 | 15,381,720 |
| 28 Dec 23 |
11.23000 +0.37 |
11.35 | 10.88 | 10.90 | 23,208,192 |
| 27 Dec 23 |
10.86000 +0.06 |
10.88 | 10.63 | 10.76 | 10,036,094 |
| 26 Dec 23 |
10.80000 -0.09 |
10.91 | 10.75 | 10.82 | 7,386,156 |
| 25 Dec 23 |
10.89000 -0.03 |
10.98 | 10.80 | 10.90 | 8,750,099 |
| 22 Dec 23 |
10.92000 +0.08 |
11.04 | 10.80 | 10.86 | 15,601,478 |
| 21 Dec 23 |
10.84000 +0.13 |
10.95 | 10.60 | 10.62 | 14,758,830 |
| 20 Dec 23 |
10.71000 -0.09 |
10.97 | 10.70 | 10.85 | 9,721,174 |
| 19 Dec 23 |
10.80000 -0.02 |
10.89 | 10.70 | 10.82 | 10,821,245 |
| 18 Dec 23 |
10.82000 -0.45 |
11.28 | 10.81 | 11.27 | 22,026,726 |
| 15 Dec 23 |
11.27000 +0.06 |
11.44 | 11.24 | 11.30 | 8,828,030 |
| 14 Dec 23 |
11.21000 -0.04 |
11.40 | 11.20 | 11.30 | 7,714,076 |
| 13 Dec 23 |
11.25000 +0.02 |
11.41 | 11.06 | 11.23 | 12,356,151 |
| 12 Dec 23 |
11.23000 -0.05 |
11.32 | 11.17 | 11.23 | 8,096,342 |
| 11 Dec 23 |
11.28000 +0.07 |
11.31 | 10.92 | 11.16 | 13,242,339 |
| 08 Dec 23 |
11.21000 -0.09 |
11.38 | 11.20 | 11.30 | 8,238,902 |
| 07 Dec 23 |
11.30000 -0.25 |
11.54 | 11.16 | 11.51 | 16,875,044 |
| 06 Dec 23 |
11.55000 +0.03 |
11.68 | 11.46 | 11.50 | 9,467,875 |
| 05 Dec 23 |
11.52000 -0.23 |
11.70 | 11.52 | 11.70 | 11,148,620 |
| 04 Dec 23 |
11.75000 -0.05 |
11.96 | 11.72 | 11.82 | 14,092,517 |
| 01 Dec 23 |
11.80000 -0.16 |
11.96 | 11.59 | 11.96 | 16,099,994 |
| 30 Nov 23 |
11.96000 -0.08 |
12.04 | 11.83 | 12.04 | 11,087,529 |
| 29 Nov 23 |
12.04000 -0.16 |
12.27 | 11.97 | 12.21 | 11,324,585 |
| 28 Nov 23 |
12.20000 +0.10 |
12.21 | 11.93 | 12.05 | 8,917,067 |
| 27 Nov 23 |
12.10000 +0.00 |
12.15 | 12.03 | 12.10 | 8,613,221 |
| 24 Nov 23 |
12.10000 -0.14 |
12.20 | 12.07 | 12.20 | 9,936,539 |
| 23 Nov 23 |
12.24000 +0.24 |
12.26 | 11.92 | 11.93 | 13,833,580 |
| 22 Nov 23 |
12.00000 -0.30 |
12.26 | 11.96 | 12.26 | 17,282,002 |
| 21 Nov 23 |
12.30000 +0.04 |
12.47 | 12.26 | 12.27 | 18,377,372 |
| 20 Nov 23 |
12.26000 +0.03 |
12.31 | 12.13 | 12.28 | 10,236,033 |
| 17 Nov 23 |
12.23000 +0.04 |
12.23 | 12.04 | 12.11 | 10,458,226 |
| 16 Nov 23 |
12.19000 -0.25 |
12.42 | 12.14 | 12.42 | 18,510,948 |
| 15 Nov 23 |
12.44000 +0.35 |
12.54 | 12.20 | 12.22 | 30,568,854 |
| 14 Nov 23 |
12.09000 +0.08 |
12.18 | 11.98 | 12.00 | 11,370,616 |
| 13 Nov 23 |
12.01000 +0.08 |
12.03 | 11.89 | 11.90 | 11,466,399 |
| 10 Nov 23 |
11.93000 -0.12 |
12.04 | 11.82 | 12.01 | 12,223,966 |
| 09 Nov 23 |
12.05000 +0.01 |
12.15 | 11.96 | 12.01 | 11,050,751 |
| 08 Nov 23 |
12.04000 -0.19 |
12.22 | 11.95 | 12.16 | 20,264,188 |
| 07 Nov 23 |
12.23000 -0.18 |
12.40 | 12.21 | 12.39 | 16,863,388 |
| 06 Nov 23 |
12.41000 +0.16 |
12.50 | 12.36 | 12.39 | 18,338,992 |
| 03 Nov 23 |
12.25000 +0.12 |
12.33 | 12.12 | 12.14 | 9,583,798 |
| 02 Nov 23 |
12.13000 -0.17 |
12.38 | 12.12 | 12.31 | 10,431,014 |
| 01 Nov 23 |
12.30000 +0.03 |
12.38 | 12.21 | 12.30 | 10,928,932 |
| 31 Oct 23 |
12.27000 -0.03 |
12.34 | 12.11 | 12.34 | 13,637,360 |
| 30 Oct 23 |
12.30000 +0.04 |
12.47 | 12.23 | 12.30 | 22,660,908 |
| 27 Oct 23 |
12.26000 +0.32 |
12.27 | 11.80 | 11.86 | 26,851,824 |
| 26 Oct 23 |
11.94000 -0.15 |
12.00 | 11.73 | 12.00 | 16,233,952 |
| 25 Oct 23 |
12.09000 +0.36 |
12.28 | 11.83 | 11.83 | 21,122,848 |
| 24 Oct 23 |
11.73000 +0.06 |
11.76 | 11.62 | 11.65 | 13,260,175 |
| 23 Oct 23 |
11.67000 -0.32 |
11.97 | 11.55 | 11.92 | 18,807,192 |
| 20 Oct 23 |
11.99000 +0.07 |
12.11 | 11.87 | 11.88 | 15,325,086 |
| 19 Oct 23 |
11.92000 -0.09 |
12.12 | 11.80 | 11.97 | 17,765,360 |
| 18 Oct 23 |
12.01000 -0.06 |
12.18 | 11.97 | 12.04 | 23,968,224 |
| 17 Oct 23 |
12.07000 -0.28 |
12.34 | 12.02 | 12.26 | 28,743,800 |
| 16 Oct 23 |
12.35000 -0.29 |
12.70 | 12.20 | 12.56 | 35,988,812 |
| 13 Oct 23 |
12.64000 -0.51 |
13.08 | 12.53 | 13.05 | 41,804,076 |
| 12 Oct 23 |
13.15000 +0.14 |
13.25 | 13.00 | 13.00 | 18,027,674 |
| 11 Oct 23 |
13.01000 -0.11 |
13.22 | 12.98 | 13.14 | 17,780,200 |
| 10 Oct 23 |
13.12000 +0.03 |
13.23 | 13.01 | 13.09 | 15,282,687 |
| 09 Oct 23 |
13.09000 +0.03 |
13.14 | 12.91 | 13.04 | 12,767,059 |
| 28 Sep 23 |
13.06000 +0.06 |
13.16 | 12.97 | 13.04 | 12,540,851 |
| 27 Sep 23 |
13.00000 +0.12 |
13.07 | 12.84 | 12.85 | 15,149,316 |
| 26 Sep 23 |
12.88000 +0.00 |
13.02 | 12.80 | 12.81 | 12,069,698 |
| 25 Sep 23 |
12.88000 -0.31 |
13.17 | 12.83 | 13.14 | 26,271,260 |
| 22 Sep 23 |
13.19000 +0.13 |
13.20 | 12.88 | 12.99 | 17,907,308 |
| 21 Sep 23 |
13.06000 -0.11 |
13.28 | 13.03 | 13.10 | 16,219,701 |
| 20 Sep 23 |
13.17000 +0.07 |
13.32 | 13.02 | 13.05 | 19,136,066 |
| 19 Sep 23 |
13.10000 -0.04 |
13.19 | 13.07 | 13.10 | 15,477,164 |
| 18 Sep 23 |
13.14000 -0.24 |
13.30 | 13.07 | 13.14 | 29,433,762 |
| 15 Sep 23 |
13.38000 -0.08 |
13.50 | 12.70 | 13.44 | 44,950,896 |
| 14 Sep 23 |
13.46000 -0.06 |
13.57 | 13.38 | 13.46 | 19,182,660 |
| 13 Sep 23 |
13.52000 +0.01 |
13.59 | 13.35 | 13.46 | 20,602,884 |
| 12 Sep 23 |
13.51000 -0.22 |
13.77 | 13.47 | 13.71 | 27,170,400 |
| 11 Sep 23 |
13.73000 +0.05 |
13.93 | 13.51 | 13.63 | 35,925,440 |
| 08 Sep 23 |
13.68000 -0.72 |
14.33 | 13.47 | 14.27 | 48,824,616 |
| 07 Sep 23 |
14.40000 -0.44 |
14.85 | 14.32 | 14.78 | 21,545,944 |
| 06 Sep 23 |
14.84000 -0.16 |
15.10 | 14.78 | 14.98 | 20,673,462 |
| 05 Sep 23 |
15.00000 -0.50 |
15.43 | 14.96 | 15.43 | 30,337,860 |
| 04 Sep 23 |
15.50000 +0.82 |
15.69 | 14.81 | 14.96 | 53,080,028 |
| 01 Sep 23 |
14.68000 +0.68 |
15.04 | 13.93 | 13.93 | 37,173,788 |
| 31 Aug 23 |
14.00000 +0.15 |
14.14 | 13.85 | 13.99 | 18,739,412 |
| 30 Aug 23 |
13.85000 +0.22 |
14.10 | 13.64 | 13.77 | 28,659,296 |
| 29 Aug 23 |
13.63000 +0.44 |
13.70 | 13.16 | 13.30 | 22,232,386 |
| 28 Aug 23 |
13.19000 -0.03 |
14.25 | 13.13 | 14.00 | 23,205,456 |
| 25 Aug 23 |
13.22000 -0.30 |
13.46 | 13.11 | 13.37 | 18,097,456 |
| 24 Aug 23 |
13.52000 -0.18 |
13.86 | 13.44 | 13.77 | 16,867,642 |
| 23 Aug 23 |
13.70000 -0.54 |
14.22 | 13.67 | 14.20 | 17,611,548 |
| 22 Aug 23 |
14.24000 +0.35 |
14.32 | 13.86 | 13.93 | 18,058,336 |
| 21 Aug 23 |
13.89000 -0.21 |
14.21 | 13.86 | 14.02 | 10,975,860 |
| 18 Aug 23 |
14.10000 -0.23 |
14.56 | 14.10 | 14.28 | 16,526,439 |
| 17 Aug 23 |
14.33000 +0.34 |
14.39 | 13.75 | 13.92 | 17,929,362 |
| 16 Aug 23 |
13.99000 -0.19 |
14.28 | 13.99 | 14.18 | 12,821,100 |
| 15 Aug 23 |
14.18000 -0.32 |
14.51 | 14.04 | 14.47 | 17,208,184 |
| 14 Aug 23 |
14.50000 -0.21 |
14.61 | 14.13 | 14.40 | 26,269,652 |
| 11 Aug 23 |
14.71000 -0.22 |
15.29 | 14.65 | 15.20 | 20,243,214 |
| 10 Aug 23 |
14.93000 -0.19 |
15.20 | 14.89 | 15.13 | 14,992,418 |
| 09 Aug 23 |
15.12000 +0.23 |
15.44 | 14.64 | 14.75 | 34,366,604 |
| 08 Aug 23 |
14.89000 -0.05 |
15.06 | 14.69 | 14.88 | 18,066,508 |
| 07 Aug 23 |
14.94000 -0.24 |
15.18 | 14.80 | 15.02 | 25,581,918 |
| 04 Aug 23 |
15.18000 +0.13 |
15.95 | 15.16 | 15.39 | 46,706,712 |
| 03 Aug 23 |
15.05000 -0.17 |
15.17 | 14.73 | 15.02 | 30,526,536 |
| 02 Aug 23 |
15.22000 -0.04 |
15.42 | 15.11 | 15.31 | 31,323,880 |
| 01 Aug 23 |
15.26000 -0.51 |
15.77 | 15.11 | 15.51 | 56,898,484 |
| 31 Jul 23 |
15.77000 +1.43 |
15.77 | 14.64 | 14.64 | 54,080,704 |
| 28 Jul 23 |
14.34000 +0.30 |
14.43 | 13.75 | 14.00 | 40,287,372 |
| 27 Jul 23 |
14.04000 -0.06 |
14.61 | 13.94 | 14.07 | 43,276,060 |
| 26 Jul 23 |
14.10000 -0.06 |
14.65 | 13.93 | 14.31 | 60,776,928 |
| 25 Jul 23 |
14.16000 +1.29 |
14.16 | 12.96 | 12.96 | 88,883,848 |
| 24 Jul 23 |
12.87000 -0.25 |
13.09 | 12.81 | 13.05 | 10,546,424 |
| 21 Jul 23 |
13.12000 +0.06 |
13.17 | 12.95 | 13.08 | 9,596,014 |
| 20 Jul 23 |
13.06000 +0.05 |
13.26 | 13.00 | 13.03 | 12,529,057 |
| 19 Jul 23 |
13.01000 -0.16 |
13.18 | 12.90 | 13.14 | 9,456,064 |
| 18 Jul 23 |
13.17000 +0.35 |
13.26 | 12.70 | 12.80 | 20,916,730 |
| 17 Jul 23 |
12.82000 -0.29 |
13.07 | 12.68 | 13.06 | 22,047,598 |
| 14 Jul 23 |
13.11000 -0.47 |
13.67 | 13.05 | 13.63 | 28,775,010 |
| 13 Jul 23 |
13.58000 +0.31 |
13.77 | 13.31 | 13.31 | 26,292,404 |
| 12 Jul 23 |
13.27000 -0.03 |
13.45 | 13.06 | 13.33 | 14,550,328 |
| 11 Jul 23 |
13.30000 -0.14 |
13.51 | 13.23 | 13.45 | 15,938,029 |
| 10 Jul 23 |
13.44000 -0.14 |
13.64 | 13.42 | 13.56 | 14,828,537 |
| 07 Jul 23 |
13.58000 -0.20 |
13.78 | 13.37 | 13.78 | 25,687,618 |
| 06 Jul 23 |
13.78000 -0.10 |
13.99 | 13.70 | 13.94 | 13,701,575 |
| 05 Jul 23 |
13.88000 -0.06 |
14.03 | 13.77 | 13.99 | 14,048,813 |
| 04 Jul 23 |
13.94000 -0.20 |
14.35 | 13.88 | 14.25 | 18,424,616 |
| 03 Jul 23 |
14.14000 +0.26 |
14.22 | 13.81 | 13.88 | 25,480,404 |
| 30 Jun 23 |
13.88000 +0.57 |
13.98 | 13.17 | 13.30 | 31,232,348 |
| 29 Jun 23 |
13.31000 -0.10 |
13.50 | 13.25 | 13.42 | 10,737,508 |
| 28 Jun 23 |
13.41000 -0.23 |
13.63 | 13.20 | 13.62 | 14,892,295 |
| 27 Jun 23 |
13.64000 +0.48 |
13.73 | 13.16 | 13.16 | 19,818,838 |
| 26 Jun 23 |
13.16000 -0.01 |
13.44 | 12.93 | 13.01 | 14,364,914 |
| 21 Jun 23 |
13.17000 -0.18 |
13.40 | 13.08 | 13.30 | 15,672,380 |
| 20 Jun 23 |
13.35000 -0.17 |
13.61 | 13.30 | 13.50 | 20,558,348 |
| 19 Jun 23 |
13.52000 -0.14 |
13.85 | 13.52 | 13.60 | 15,577,129 |
| 16 Jun 23 |
13.66000 +0.03 |
13.88 | 13.59 | 13.64 | 16,879,894 |
| 15 Jun 23 |
13.63000 +0.11 |
13.72 | 13.26 | 13.46 | 15,316,123 |
| 14 Jun 23 |
13.52000 +0.02 |
13.64 | 13.39 | 13.51 | 13,485,634 |
| 13 Jun 23 |
13.50000 -0.15 |
13.70 | 13.44 | 13.62 | 12,002,936 |
| 12 Jun 23 |
13.65000 +0.22 |
13.76 | 13.22 | 13.44 | 19,366,132 |
| 09 Jun 23 |
13.43000 +0.26 |
13.65 | 13.17 | 13.17 | 22,024,140 |
| 08 Jun 23 |
13.17000 -0.08 |
13.45 | 13.12 | 13.31 | 14,617,205 |
| 07 Jun 23 |
13.25000 -0.52 |
13.78 | 13.19 | 13.57 | 24,916,364 |
| 06 Jun 23 |
13.77000 +0.35 |
14.06 | 13.40 | 13.43 | 44,187,820 |
| 05 Jun 23 |
13.42000 +0.13 |
13.60 | 13.10 | 13.20 | 25,783,644 |
| 02 Jun 23 |
13.29000 +0.74 |
13.58 | 12.56 | 12.56 | 41,729,792 |
| 01 Jun 23 |
12.55000 +0.23 |
12.68 | 12.18 | 12.30 | 19,417,856 |
| 31 May 23 |
12.32000 -0.36 |
12.71 | 12.22 | 12.71 | 19,359,592 |
| 30 May 23 |
12.68000 +0.13 |
12.72 | 12.46 | 12.46 | 14,541,172 |
| 29 May 23 |
12.55000 -0.26 |
12.83 | 12.42 | 12.79 | 21,623,834 |
| 26 May 23 |
12.81000 -0.09 |
12.87 | 12.54 | 12.85 | 14,849,965 |
| 25 May 23 |
12.90000 -0.11 |
13.13 | 12.74 | 12.97 | 19,918,232 |
| 24 May 23 |
13.01000 +0.07 |
13.17 | 12.83 | 12.86 | 19,131,796 |
| 23 May 23 |
12.94000 +0.12 |
13.10 | 12.76 | 12.79 | 16,519,801 |
| 22 May 23 |
12.82000 +0.08 |
12.90 | 12.64 | 12.75 | 14,235,582 |
| 19 May 23 |
12.74000 -0.19 |
12.95 | 12.69 | 12.94 | 18,417,576 |
| 18 May 23 |
12.93000 -0.08 |
13.11 | 12.86 | 13.04 | 12,432,567 |
| 17 May 23 |
13.01000 -0.08 |
13.08 | 12.95 | 13.08 | 10,323,552 |
| 16 May 23 |
13.09000 -0.18 |
13.31 | 12.95 | 13.30 | 15,722,343 |
| 15 May 23 |
13.27000 +0.20 |
13.27 | 13.05 | 13.08 | 14,015,601 |
| 12 May 23 |
13.07000 -0.29 |
13.32 | 12.90 | 13.32 | 22,321,460 |
| 11 May 23 |
13.36000 -0.03 |
13.53 | 13.22 | 13.34 | 10,170,269 |
| 10 May 23 |
13.39000 +0.08 |
13.55 | 13.20 | 13.21 | 15,153,224 |
| 09 May 23 |
13.31000 -0.14 |
13.78 | 13.28 | 13.44 | 25,889,156 |
| 08 May 23 |
13.45000 +0.14 |
13.67 | 13.24 | 13.30 | 22,328,756 |
| 05 May 23 |
13.31000 -0.50 |
13.74 | 13.28 | 13.72 | 22,857,822 |
| 04 May 23 |
13.81000 -0.05 |
14.10 | 13.77 | 13.85 | 15,320,007 |
| 28 Apr 23 |
13.86000 -0.13 |
14.16 | 13.77 | 13.90 | 15,321,267 |
| 27 Apr 23 |
13.99000 +0.06 |
14.18 | 13.74 | 13.87 | 16,423,294 |
| 26 Apr 23 |
13.93000 +0.55 |
14.06 | 13.27 | 13.29 | 26,994,892 |
| 25 Apr 23 |
13.38000 -0.44 |
13.93 | 13.19 | 13.80 | 24,731,626 |
| 24 Apr 23 |
13.82000 -0.36 |
14.08 | 13.66 | 14.06 | 22,549,802 |
| 21 Apr 23 |
14.18000 -0.20 |
14.81 | 14.12 | 14.36 | 28,827,980 |
| 20 Apr 23 |
14.38000 -0.35 |
14.70 | 14.18 | 14.65 | 29,667,624 |
| 19 Apr 23 |
14.73000 -0.27 |
15.12 | 14.65 | 15.07 | 24,678,444 |
| 18 Apr 23 |
15.00000 -0.24 |
15.30 | 14.97 | 15.18 | 22,382,492 |
| 17 Apr 23 |
15.24000 -0.31 |
15.53 | 15.14 | 15.53 | 29,137,860 |
| 14 Apr 23 |
15.55000 +0.12 |
15.77 | 15.44 | 15.44 | 14,616,731 |
| 13 Apr 23 |
15.43000 -0.46 |
15.99 | 15.35 | 15.88 | 19,568,324 |
| 12 Apr 23 |
15.89000 +0.26 |
16.27 | 15.61 | 15.67 | 19,183,860 |
| 11 Apr 23 |
15.63000 +0.17 |
15.65 | 15.15 | 15.44 | 11,548,387 |
| 10 Apr 23 |
15.46000 +0.12 |
15.67 | 15.29 | 15.30 | 13,571,670 |
| 07 Apr 23 |
15.34000 -0.01 |
15.53 | 15.27 | 15.35 | 11,500,753 |
| 06 Apr 23 |
15.35000 -0.28 |
15.67 | 15.32 | 15.66 | 12,888,625 |
| 04 Apr 23 |
15.63000 -0.32 |
15.93 | 15.47 | 15.81 | 13,696,683 |
| 03 Apr 23 |
15.95000 +0.07 |
16.14 | 15.75 | 15.92 | 10,892,751 |
| 31 Mar 23 |
15.88000 +0.22 |
16.17 | 15.59 | 15.65 | 13,066,600 |
| 30 Mar 23 |
15.66000 +0.06 |
15.66 | 15.29 | 15.63 | 15,365,869 |
| 29 Mar 23 |
15.60000 -0.30 |
16.01 | 15.54 | 16.00 | 13,942,071 |
| 28 Mar 23 |
15.90000 -0.26 |
16.28 | 15.83 | 16.15 | 10,643,640 |
| 27 Mar 23 |
16.16000 -0.05 |
16.33 | 15.90 | 16.32 | 10,913,996 |
| 24 Mar 23 |
16.21000 +0.00 |
16.38 | 16.03 | 16.16 | 10,016,817 |
| 23 Mar 23 |
16.21000 +0.09 |
16.32 | 15.93 | 16.10 | 10,274,891 |
| 22 Mar 23 |
16.12000 -0.11 |
16.44 | 16.06 | 16.29 | 11,149,959 |
| 21 Mar 23 |
16.23000 +0.32 |
16.26 | 15.85 | 15.92 | 12,354,814 |
| 20 Mar 23 |
15.91000 +0.14 |
16.10 | 15.65 | 15.83 | 16,258,977 |
| 17 Mar 23 |
15.77000 -0.07 |
16.06 | 15.62 | 15.95 | 20,538,516 |
| 16 Mar 23 |
15.84000 -0.82 |
16.44 | 15.80 | 16.44 | 26,742,320 |
| 15 Mar 23 |
16.66000 +0.06 |
16.93 | 16.60 | 16.60 | 11,230,710 |
| 14 Mar 23 |
16.60000 -0.40 |
17.05 | 16.45 | 17.00 | 15,125,132 |
| 13 Mar 23 |
17.00000 -0.05 |
17.26 | 16.68 | 17.05 | 19,955,238 |
| 10 Mar 23 |
17.05000 -0.57 |
17.46 | 17.00 | 17.46 | 15,253,730 |
| 09 Mar 23 |
17.62000 +0.48 |
17.68 | 17.10 | 17.21 | 28,840,040 |
| 08 Mar 23 |
17.14000 +0.12 |
17.38 | 16.77 | 16.87 | 16,964,264 |
| 07 Mar 23 |
17.02000 -0.21 |
17.51 | 17.00 | 17.23 | 19,200,224 |
| 06 Mar 23 |
17.23000 -0.58 |
17.91 | 16.92 | 17.81 | 38,508,936 |
| 03 Mar 23 |
17.81000 -0.09 |
18.10 | 17.80 | 17.98 | 16,897,780 |
| 02 Mar 23 |
17.90000 -0.52 |
18.43 | 17.60 | 18.35 | 26,771,836 |
| 01 Mar 23 |
18.42000 +0.29 |
18.50 | 18.03 | 18.19 | 22,114,722 |
| 28 Feb 23 |
18.13000 -0.47 |
18.86 | 17.90 | 18.70 | 29,191,670 |
| 27 Feb 23 |
18.60000 -0.49 |
19.11 | 18.52 | 19.11 | 10,986,468 |
| 24 Feb 23 |
19.09000 -0.10 |
19.27 | 18.96 | 19.20 | 10,111,630 |
| 23 Feb 23 |
19.19000 -0.20 |
19.46 | 19.00 | 19.30 | 9,248,498 |
| 22 Feb 23 |
19.39000 -0.15 |
19.75 | 19.25 | 19.45 | 10,440,011 |
| 21 Feb 23 |
19.54000 +0.13 |
19.87 | 19.26 | 19.60 | 18,535,356 |
| 20 Feb 23 |
19.41000 +0.71 |
19.80 | 19.01 | 19.02 | 23,216,392 |
| 17 Feb 23 |
18.70000 +0.28 |
19.19 | 18.35 | 18.42 | 24,770,280 |
| 16 Feb 23 |
18.42000 -1.34 |
20.06 | 18.17 | 19.88 | 47,424,556 |
| 15 Feb 23 |
19.76000 -0.57 |
20.43 | 19.70 | 20.32 | 15,890,603 |
| 14 Feb 23 |
20.33000 +0.15 |
20.99 | 20.00 | 20.21 | 17,684,274 |
| 13 Feb 23 |
20.18000 -0.46 |
20.73 | 20.00 | 20.50 | 15,985,883 |
| 10 Feb 23 |
20.64000 -0.26 |
21.03 | 20.46 | 20.80 | 10,745,146 |
| 09 Feb 23 |
20.90000 +0.26 |
21.15 | 20.32 | 20.71 | 16,937,634 |
| 08 Feb 23 |
20.64000 -0.36 |
21.25 | 20.62 | 21.00 | 15,464,796 |
| 07 Feb 23 |
21.00000 +1.18 |
21.20 | 19.82 | 19.83 | 26,324,940 |
| 06 Feb 23 |
19.82000 -0.67 |
20.36 | 19.80 | 20.36 | 17,149,390 |
| 03 Feb 23 |
20.49000 -0.29 |
20.90 | 20.08 | 20.80 | 17,704,060 |
| 02 Feb 23 |
20.78000 +0.09 |
21.38 | 20.30 | 20.75 | 20,132,720 |
| 01 Feb 23 |
20.69000 +0.82 |
20.85 | 19.90 | 19.97 | 26,433,270 |
| 31 Jan 23 |
19.87000 -0.32 |
20.42 | 19.64 | 19.80 | 24,630,752 |
| 30 Jan 23 |
20.19000 +1.24 |
20.23 | 18.97 | 19.13 | 33,318,672 |
| 20 Jan 23 |
18.95000 +0.76 |
19.16 | 18.06 | 18.19 | 26,468,480 |
| 19 Jan 23 |
18.19000 +0.20 |
18.30 | 17.68 | 17.91 | 14,412,185 |
| 18 Jan 23 |
17.99000 +0.34 |
18.10 | 17.65 | 17.70 | 14,399,382 |
| 17 Jan 23 |
17.65000 +0.00 |
17.77 | 17.45 | 17.65 | 10,638,306 |
| 16 Jan 23 |
17.65000 +0.20 |
17.82 | 17.36 | 17.46 | 15,584,270 |
| 13 Jan 23 |
17.45000 -0.08 |
17.94 | 17.23 | 17.57 | 11,859,025 |
| 12 Jan 23 |
17.53000 -0.16 |
17.95 | 17.39 | 17.66 | 14,991,835 |
| 11 Jan 23 |
17.69000 -0.37 |
18.26 | 17.64 | 18.15 | 18,616,108 |
| 10 Jan 23 |
18.06000 +0.46 |
18.30 | 17.26 | 17.87 | 32,170,296 |
| 09 Jan 23 |
17.60000 +0.92 |
17.85 | 16.55 | 16.65 | 39,091,936 |
| 06 Jan 23 |
16.68000 -0.03 |
17.24 | 16.55 | 16.71 | 24,979,032 |
| 05 Jan 23 |
16.71000 -0.44 |
17.34 | 16.60 | 17.33 | 27,867,676 |
| 04 Jan 23 |
17.15000 -0.53 |
17.73 | 17.01 | 17.51 | 19,848,752 |
| 03 Jan 23 |
17.68000 -0.46 |
18.16 | 17.12 | 18.04 | 21,459,752 |
| 30 Dec 22 |
18.14000 +0.13 |
18.45 | 18.01 | 18.01 | 13,636,745 |
| 29 Dec 22 |
18.01000 -0.05 |
18.25 | 17.63 | 17.90 | 11,895,279 |
| 28 Dec 22 |
18.06000 -0.23 |
18.45 | 17.98 | 18.03 | 14,156,407 |
| 27 Dec 22 |
18.29000 +0.81 |
18.50 | 17.37 | 17.40 | 25,417,032 |
| 26 Dec 22 |
17.48000 +0.11 |
17.48 | 16.91 | 17.05 | 16,506,618 |
| 23 Dec 22 |
17.37000 +0.09 |
17.45 | 16.57 | 17.11 | 23,182,702 |
| 22 Dec 22 |
17.28000 -0.60 |
18.10 | 17.26 | 18.00 | 20,290,088 |
| 21 Dec 22 |
17.88000 -0.52 |
18.66 | 17.72 | 18.44 | 17,573,214 |
| 20 Dec 22 |
18.40000 -0.01 |
18.55 | 17.76 | 18.19 | 21,720,012 |
| 19 Dec 22 |
18.41000 +0.04 |
18.65 | 18.07 | 18.15 | 21,803,564 |
| 16 Dec 22 |
18.37000 -0.61 |
18.70 | 18.13 | 18.65 | 25,323,204 |
| 15 Dec 22 |
18.98000 -0.37 |
19.20 | 18.55 | 18.90 | 26,311,334 |
| 14 Dec 22 |
19.35000 +0.73 |
19.70 | 18.49 | 18.62 | 44,332,012 |
| 13 Dec 22 |
18.62000 +0.49 |
19.25 | 18.06 | 18.24 | 48,046,932 |
| 12 Dec 22 |
18.13000 +0.44 |
18.65 | 17.85 | 18.35 | 63,793,144 |
| 09 Dec 22 |
17.69000 +1.61 |
17.69 | 16.10 | 16.10 | 52,812,612 |
| 08 Dec 22 |
16.08000 -0.02 |
16.25 | 15.95 | 16.03 | 10,995,197 |
| 07 Dec 22 |
16.10000 -0.41 |
16.50 | 16.04 | 16.46 | 18,978,984 |
| 06 Dec 22 |
16.51000 -0.28 |
16.77 | 16.38 | 16.60 | 20,972,256 |
| 05 Dec 22 |
16.79000 +0.61 |
17.00 | 16.15 | 16.24 | 35,243,420 |
| 02 Dec 22 |
16.18000 -0.10 |
16.28 | 15.99 | 16.17 | 18,048,160 |
| 01 Dec 22 |
16.28000 +0.46 |
16.82 | 15.99 | 15.99 | 34,169,660 |
| 30 Nov 22 |
15.82000 -0.41 |
16.24 | 15.66 | 16.15 | 25,747,750 |
| 29 Nov 22 |
16.23000 +1.04 |
16.41 | 15.07 | 15.20 | 47,464,104 |
| 28 Nov 22 |
15.19000 +0.22 |
15.27 | 14.65 | 14.68 | 19,155,600 |
| 25 Nov 22 |
14.97000 -0.13 |
15.27 | 14.92 | 15.10 | 20,090,364 |
| 24 Nov 22 |
15.10000 +0.18 |
15.38 | 14.94 | 14.97 | 19,407,850 |
| 23 Nov 22 |
14.92000 -0.03 |
15.05 | 14.51 | 14.92 | 19,642,792 |
| 22 Nov 22 |
14.95000 -0.13 |
15.41 | 14.82 | 15.07 | 22,395,818 |
| 21 Nov 22 |
15.08000 -0.07 |
15.15 | 14.66 | 14.84 | 18,498,856 |
| 18 Nov 22 |
15.15000 -0.38 |
15.52 | 14.99 | 15.52 | 26,976,116 |
| 17 Nov 22 |
15.53000 -0.34 |
15.82 | 15.17 | 15.71 | 33,611,164 |
| 16 Nov 22 |
15.87000 +0.10 |
16.25 | 15.58 | 15.75 | 34,166,132 |
| 15 Nov 22 |
15.77000 +0.71 |
15.87 | 14.80 | 14.99 | 38,574,356 |
| 14 Nov 22 |
15.06000 -0.21 |
15.99 | 14.92 | 15.47 | 42,471,628 |
| 11 Nov 22 |
15.27000 +0.61 |
15.54 | 14.88 | 15.10 | 47,017,096 |
| 10 Nov 22 |
14.66000 -0.32 |
14.88 | 14.59 | 14.80 | 27,997,844 |
| 09 Nov 22 |
14.98000 +0.14 |
15.15 | 14.59 | 14.81 | 44,222,424 |
| 08 Nov 22 |
14.84000 -0.22 |
15.08 | 14.54 | 15.04 | 37,405,076 |
| 07 Nov 22 |
15.06000 +0.12 |
15.57 | 14.78 | 15.40 | 64,496,008 |
| 04 Nov 22 |
14.94000 +1.36 |
14.94 | 13.54 | 13.59 | 58,038,960 |
| 03 Nov 22 |
13.58000 -0.25 |
13.82 | 13.26 | 13.59 | 45,487,608 |
| 02 Nov 22 |
13.83000 +0.44 |
14.00 | 13.20 | 13.33 | 64,299,320 |
| 01 Nov 22 |
13.39000 -0.99 |
14.00 | 12.94 | 13.66 | 86,143,664 |
| 31 Oct 22 |
14.38000 -1.60 |
14.38 | 14.38 | 14.38 | 4,853,800 |
| 28 Oct 22 |
15.98000 -1.13 |
17.05 | 15.96 | 17.05 | 23,673,924 |
| 27 Oct 22 |
17.11000 -0.07 |
17.70 | 17.05 | 17.28 | 15,283,949 |
| 26 Oct 22 |
17.18000 +0.04 |
17.62 | 17.01 | 17.23 | 11,381,697 |
| 25 Oct 22 |
17.14000 -0.24 |
17.47 | 16.78 | 17.23 | 14,539,424 |
| 24 Oct 22 |
17.38000 +0.08 |
18.05 | 17.20 | 17.22 | 15,475,618 |
| 21 Oct 22 |
17.30000 -0.33 |
17.68 | 16.72 | 17.54 | 21,331,276 |
| 20 Oct 22 |
17.63000 -1.39 |
19.10 | 17.28 | 19.10 | 27,431,282 |
| 19 Oct 22 |
19.02000 -0.49 |
19.73 | 18.95 | 19.39 | 9,521,982 |
| 18 Oct 22 |
19.51000 -0.23 |
19.84 | 19.42 | 19.74 | 7,774,152 |
| 17 Oct 22 |
19.74000 -0.01 |
19.87 | 19.21 | 19.50 | 9,348,130 |
| 14 Oct 22 |
19.75000 +0.32 |
19.99 | 19.16 | 19.43 | 13,331,793 |
| 13 Oct 22 |
19.43000 +0.64 |
19.65 | 18.70 | 18.92 | 18,755,750 |
| 12 Oct 22 |
18.79000 +0.50 |
18.80 | 17.72 | 18.22 | 12,179,551 |
| 11 Oct 22 |
18.29000 +0.31 |
18.32 | 17.73 | 18.13 | 8,428,972 |
| 10 Oct 22 |
17.98000 -0.20 |
18.59 | 17.88 | 18.34 | 10,760,356 |
| 30 Sep 22 |
18.18000 -0.12 |
18.64 | 18.14 | 18.36 | 8,537,494 |
| 29 Sep 22 |
18.30000 +0.38 |
18.42 | 18.08 | 18.19 | 13,159,592 |
| 28 Sep 22 |
17.92000 -1.04 |
18.99 | 17.86 | 18.96 | 16,372,432 |
| 27 Sep 22 |
18.96000 -0.11 |
19.20 | 18.50 | 19.19 | 13,447,128 |
| 26 Sep 22 |
19.07000 -0.10 |
19.52 | 18.60 | 18.95 | 10,104,381 |
| 23 Sep 22 |
19.17000 -0.52 |
19.67 | 18.92 | 19.67 | 11,133,631 |
| 22 Sep 22 |
19.69000 -0.24 |
20.02 | 19.40 | 19.70 | 12,208,964 |
| 21 Sep 22 |
19.93000 -0.47 |
20.24 | 19.80 | 20.23 | 9,230,475 |
| 20 Sep 22 |
20.40000 +0.65 |
20.51 | 19.74 | 19.88 | 13,656,355 |
| 19 Sep 22 |
19.75000 -0.44 |
20.23 | 19.62 | 20.06 | 14,116,984 |
| 16 Sep 22 |
20.19000 -0.76 |
20.86 | 20.09 | 20.65 | 13,407,843 |
| 15 Sep 22 |
20.95000 -0.60 |
21.64 | 20.41 | 21.64 | 21,719,432 |
| 14 Sep 22 |
21.55000 -0.90 |
22.36 | 21.30 | 22.00 | 22,316,224 |
| 13 Sep 22 |
22.45000 +0.09 |
23.00 | 22.35 | 22.50 | 15,757,121 |
| 09 Sep 22 |
22.36000 +0.35 |
22.45 | 21.66 | 22.20 | 18,330,720 |
| 08 Sep 22 |
22.01000 -1.36 |
23.16 | 21.87 | 23.16 | 25,135,310 |
| 07 Sep 22 |
23.37000 +1.03 |
23.37 | 22.08 | 22.08 | 26,780,116 |
| 06 Sep 22 |
22.34000 -0.52 |
23.10 | 21.72 | 22.89 | 29,212,580 |
| 05 Sep 22 |
22.86000 -1.03 |
24.27 | 22.75 | 23.79 | 16,070,288 |
| 02 Sep 22 |
23.89000 +0.14 |
24.52 | 23.30 | 23.75 | 18,256,352 |
| 01 Sep 22 |
23.75000 +1.45 |
23.94 | 22.40 | 22.40 | 24,386,330 |
| 31 Aug 22 |
22.30000 -1.12 |
23.40 | 22.23 | 23.32 | 15,474,604 |
| 30 Aug 22 |
23.42000 -0.64 |
24.00 | 23.10 | 23.91 | 14,322,327 |
| 29 Aug 22 |
24.06000 -0.43 |
25.10 | 23.90 | 24.06 | 11,100,774 |
| 26 Aug 22 |
24.49000 -0.09 |
25.52 | 24.31 | 24.50 | 15,093,151 |
| 25 Aug 22 |
24.58000 +0.55 |
24.65 | 23.53 | 24.02 | 22,340,210 |
| 24 Aug 22 |
24.03000 -1.17 |
25.10 | 23.45 | 25.10 | 36,252,188 |
| 23 Aug 22 |
25.20000 -2.05 |
26.80 | 24.95 | 26.51 | 41,488,248 |
| 22 Aug 22 |
27.25000 -0.26 |
27.61 | 26.50 | 27.34 | 11,433,060 |
| 19 Aug 22 |
27.51000 -1.02 |
28.90 | 27.38 | 28.54 | 10,523,731 |
| 18 Aug 22 |
28.53000 +1.66 |
29.10 | 26.72 | 26.93 | 19,835,784 |
| 17 Aug 22 |
26.87000 -1.10 |
28.16 | 26.04 | 28.08 | 27,705,324 |
| 16 Aug 22 |
27.97000 -1.07 |
29.09 | 27.85 | 29.04 | 16,512,418 |
| 15 Aug 22 |
29.04000 -0.33 |
30.02 | 28.80 | 29.14 | 9,983,479 |
| 12 Aug 22 |
29.37000 +0.58 |
29.99 | 28.72 | 28.88 | 13,001,067 |
| 11 Aug 22 |
28.79000 -0.38 |
29.34 | 28.40 | 29.18 | 12,237,563 |
| 10 Aug 22 |
29.17000 -0.41 |
30.10 | 28.98 | 29.53 | 13,200,710 |
| 09 Aug 22 |
29.58000 -0.57 |
30.57 | 28.61 | 30.00 | 19,574,076 |
| 08 Aug 22 |
30.15000 +0.48 |
30.65 | 28.55 | 29.43 | 13,482,646 |
| 05 Aug 22 |
29.67000 -0.33 |
30.85 | 29.30 | 29.87 | 16,135,120 |
| 04 Aug 22 |
30.00000 +2.07 |
30.20 | 27.70 | 28.03 | 23,510,674 |
| 03 Aug 22 |
27.93000 -0.61 |
29.09 | 27.82 | 28.54 | 13,238,954 |
| 02 Aug 22 |
28.54000 -0.26 |
29.20 | 27.62 | 28.45 | 18,101,192 |
| 01 Aug 22 |
28.80000 -0.14 |
29.86 | 28.47 | 28.95 | 19,072,072 |
| 29 Jul 22 |
28.94000 +0.64 |
29.22 | 28.05 | 28.50 | 18,267,704 |
| 28 Jul 22 |
28.30000 +0.60 |
28.67 | 27.83 | 28.00 | 18,605,572 |
| 27 Jul 22 |
27.70000 +0.81 |
28.19 | 26.63 | 26.78 | 18,682,352 |
| 26 Jul 22 |
26.89000 -0.27 |
27.70 | 26.20 | 27.15 | 21,833,600 |
| 25 Jul 22 |
27.16000 -0.20 |
28.87 | 26.82 | 27.80 | 26,447,696 |
| 22 Jul 22 |
27.36000 +1.33 |
28.01 | 26.03 | 26.04 | 25,208,532 |
| 21 Jul 22 |
26.03000 +0.69 |
26.48 | 25.24 | 25.33 | 23,941,376 |
| 20 Jul 22 |
25.34000 +1.39 |
25.68 | 23.77 | 23.78 | 21,557,982 |
| 19 Jul 22 |
23.95000 +0.09 |
24.20 | 23.62 | 23.93 | 15,251,087 |
| 18 Jul 22 |
23.86000 +0.39 |
24.53 | 23.44 | 23.46 | 17,090,094 |
| 15 Jul 22 |
23.47000 -0.28 |
24.28 | 23.43 | 23.72 | 14,407,125 |
| 14 Jul 22 |
23.75000 +0.50 |
24.04 | 23.01 | 23.25 | 22,156,828 |
| 13 Jul 22 |
23.25000 +1.59 |
23.75 | 21.83 | 21.83 | 36,002,792 |
| 12 Jul 22 |
21.66000 -0.20 |
22.42 | 21.48 | 21.50 | 15,530,348 |
| 11 Jul 22 |
21.86000 -0.07 |
21.97 | 21.25 | 21.84 | 14,152,642 |
| 08 Jul 22 |
21.93000 -0.60 |
22.73 | 21.89 | 22.55 | 12,384,120 |
| 07 Jul 22 |
22.53000 +1.03 |
22.85 | 21.32 | 21.50 | 22,080,360 |
| 06 Jul 22 |
21.50000 -0.62 |
22.20 | 21.35 | 21.92 | 17,391,248 |
| 05 Jul 22 |
22.12000 +0.14 |
22.44 | 21.70 | 21.85 | 21,564,760 |
| 04 Jul 22 |
21.98000 -1.00 |
22.78 | 21.59 | 22.62 | 30,732,730 |
| 01 Jul 22 |
22.98000 -0.82 |
23.79 | 22.94 | 23.79 | 15,434,993 |
| 30 Jun 22 |
23.80000 +0.52 |
24.54 | 23.15 | 23.58 | 21,228,892 |
| 29 Jun 22 |
23.28000 -1.25 |
25.00 | 23.11 | 24.97 | 26,925,812 |
| 28 Jun 22 |
24.53000 +2.23 |
24.53 | 22.20 | 22.33 | 32,469,454 |
| 27 Jun 22 |
22.30000 -0.32 |
22.70 | 21.83 | 22.69 | 26,467,614 |
| 24 Jun 22 |
22.62000 +0.68 |
22.85 | 21.77 | 21.85 | 18,264,716 |
| 23 Jun 22 |
21.94000 +0.39 |
22.09 | 21.25 | 21.54 | 20,424,776 |
| 22 Jun 22 |
21.55000 -0.29 |
22.39 | 21.50 | 21.94 | 12,392,151 |
| 21 Jun 22 |
21.84000 -0.58 |
22.39 | 21.60 | 22.35 | 16,422,308 |
| 20 Jun 22 |
22.42000 -0.61 |
23.53 | 22.13 | 23.10 | 19,832,452 |
| 17 Jun 22 |
23.03000 +0.28 |
23.37 | 22.15 | 22.55 | 18,146,916 |
| 16 Jun 22 |
22.75000 +0.27 |
23.29 | 22.52 | 22.52 | 11,364,722 |
| 15 Jun 22 |
22.48000 +0.08 |
23.08 | 22.22 | 22.38 | 14,020,968 |
| 14 Jun 22 |
22.40000 -0.32 |
22.65 | 21.65 | 22.40 | 16,124,649 |
| 13 Jun 22 |
22.72000 -0.64 |
23.49 | 22.36 | 23.36 | 20,282,472 |
| 10 Jun 22 |
23.36000 +0.75 |
23.50 | 22.22 | 22.40 | 14,633,097 |
| 09 Jun 22 |
22.61000 -0.28 |
23.36 | 22.38 | 22.70 | 13,725,538 |
| 08 Jun 22 |
22.89000 -0.10 |
23.38 | 21.73 | 23.04 | 20,925,404 |
| 07 Jun 22 |
22.99000 -1.39 |
24.49 | 22.88 | 24.44 | 22,968,236 |
| 06 Jun 22 |
24.38000 +0.79 |
24.64 | 23.60 | 23.65 | 16,784,040 |
| 02 Jun 22 |
23.59000 +0.96 |
24.08 | 22.55 | 22.64 | 19,854,992 |
| 01 Jun 22 |
22.63000 -1.24 |
23.59 | 22.17 | 23.59 | 27,722,320 |
| 31 May 22 |
23.87000 -0.89 |
24.50 | 23.18 | 24.39 | 26,422,220 |
| 30 May 22 |
24.76000 -0.74 |
25.59 | 23.44 | 25.59 | 20,999,772 |
| 27 May 22 |
25.50000 -0.29 |
26.01 | 25.17 | 25.70 | 12,247,641 |
| 26 May 22 |
25.79000 +0.90 |
26.29 | 24.47 | 24.89 | 9,659,717 |
| 25 May 22 |
24.89000 +0.42 |
25.18 | 24.18 | 24.54 | 7,841,806 |
| 24 May 22 |
24.47000 -1.82 |
26.49 | 24.42 | 26.46 | 11,688,128 |
| 23 May 22 |
26.29000 -0.08 |
26.88 | 25.73 | 26.36 | 8,732,040 |
| 20 May 22 |
26.37000 +1.69 |
26.66 | 24.65 | 24.90 | 15,698,130 |
| 19 May 22 |
24.68000 -0.52 |
24.97 | 24.12 | 24.80 | 9,811,628 |
| 18 May 22 |
25.20000 -0.30 |
25.79 | 25.18 | 25.79 | 4,071,524 |
| 17 May 22 |
25.50000 +0.12 |
25.70 | 25.03 | 25.65 | 5,704,433 |
| 16 May 22 |
25.38000 +0.76 |
25.95 | 24.78 | 25.00 | 8,240,109 |
| 13 May 22 |
24.62000 -0.21 |
25.20 | 24.33 | 24.87 | 5,743,067 |
| 12 May 22 |
24.83000 +0.13 |
25.30 | 23.70 | 24.59 | 9,961,142 |
| 11 May 22 |
24.70000 -9.80 |
26.30 | 24.50 | 24.88 | 8,839,274 |
| 10 May 22 |
34.50000 +0.72 |
35.57 | 32.81 | 33.17 | 6,915,510 |
| 09 May 22 |
33.78000 -0.24 |
34.08 | 33.11 | 33.83 | 4,058,113 |
| 06 May 22 |
34.02000 +0.72 |
34.49 | 31.86 | 32.00 | 8,440,936 |
| 05 May 22 |
33.30000 -0.97 |
34.90 | 33.16 | 33.91 | 10,860,408 |
| 29 Apr 22 |
34.27000 +2.97 |
34.43 | 30.79 | 31.42 | 12,823,111 |
| 28 Apr 22 |
31.30000 +1.49 |
32.20 | 30.13 | 30.40 | 11,259,749 |
| 27 Apr 22 |
29.81000 +2.71 |
29.81 | 26.55 | 27.09 | 9,672,927 |
| 26 Apr 22 |
27.10000 -0.93 |
28.50 | 26.61 | 27.92 | 9,853,516 |
| 25 Apr 22 |
28.03000 -3.11 |
30.69 | 28.03 | 30.00 | 10,191,302 |
| 22 Apr 22 |
31.14000 -0.02 |
31.50 | 30.01 | 30.57 | 8,898,628 |
| 21 Apr 22 |
31.16000 -2.08 |
32.90 | 31.00 | 32.90 | 12,625,208 |
| 20 Apr 22 |
33.24000 -2.00 |
35.41 | 32.74 | 35.08 | 13,673,286 |
| 19 Apr 22 |
35.24000 -0.68 |
36.89 | 34.81 | 36.08 | 9,405,636 |
| 18 Apr 22 |
35.92000 -0.79 |
36.81 | 35.25 | 36.79 | 7,155,903 |
| 15 Apr 22 |
36.71000 -0.72 |
37.20 | 35.78 | 37.20 | 8,142,558 |
| 14 Apr 22 |
37.43000 -0.39 |
38.50 | 36.43 | 38.04 | 6,927,184 |
| 13 Apr 22 |
37.82000 -0.16 |
38.39 | 36.64 | 37.12 | 5,389,605 |
| 12 Apr 22 |
37.98000 -0.19 |
38.92 | 36.65 | 37.69 | 8,958,741 |
| 11 Apr 22 |
38.17000 -2.54 |
40.00 | 37.66 | 39.90 | 6,997,632 |
| 08 Apr 22 |
40.71000 -0.99 |
42.00 | 40.10 | 42.00 | 4,959,494 |
| 07 Apr 22 |
41.70000 +0.10 |
42.86 | 39.94 | 41.00 | 6,103,461 |
| 06 Apr 22 |
41.60000 -0.86 |
43.40 | 40.48 | 43.31 | 5,900,777 |
| 01 Apr 22 |
42.46000 +1.16 |
43.80 | 40.74 | 40.88 | 7,505,800 |
| 31 Mar 22 |
41.30000 -0.50 |
41.88 | 40.74 | 41.80 | 3,236,498 |
| 30 Mar 22 |
41.80000 +2.55 |
41.85 | 39.51 | 39.51 | 7,363,824 |
| 29 Mar 22 |
39.25000 -0.32 |
39.95 | 38.84 | 39.81 | 3,092,246 |
| 28 Mar 22 |
39.57000 +0.00 |
40.40 | 37.98 | 39.08 | 5,070,141 |
| 25 Mar 22 |
39.57000 -1.43 |
41.10 | 39.25 | 40.63 | 5,906,488 |
| 24 Mar 22 |
41.00000 -0.83 |
42.22 | 40.20 | 42.20 | 4,864,796 |
| 23 Mar 22 |
41.83000 +1.37 |
42.40 | 40.05 | 40.69 | 8,027,129 |
| 22 Mar 22 |
40.46000 -0.03 |
41.20 | 39.82 | 40.02 | 7,124,588 |
| 21 Mar 22 |
40.49000 +2.79 |
41.47 | 38.90 | 38.90 | 20,148,988 |
| 18 Mar 22 |
37.70000 +0.00 |
38.20 | 36.41 | 37.49 | 6,869,733 |
| 17 Mar 22 |
37.70000 +2.27 |
38.86 | 36.01 | 36.01 | 13,571,327 |
| 16 Mar 22 |
35.43000 +0.69 |
35.43 | 33.21 | 35.00 | 11,609,551 |
| 15 Mar 22 |
34.74000 -1.18 |
36.06 | 34.18 | 35.40 | 8,484,392 |
| 14 Mar 22 |
35.92000 -1.03 |
36.90 | 35.55 | 36.80 | 6,439,931 |
| 11 Mar 22 |
36.95000 -0.23 |
37.20 | 35.50 | 36.90 | 8,221,386 |
| 10 Mar 22 |
37.18000 +2.15 |
37.68 | 35.11 | 35.90 | 17,394,104 |
| 09 Mar 22 |
35.03000 -1.34 |
36.60 | 33.50 | 36.41 | 19,687,240 |
| 08 Mar 22 |
36.37000 -2.23 |
38.60 | 35.43 | 38.39 | 26,216,238 |
| 07 Mar 22 |
38.60000 -1.00 |
39.89 | 37.58 | 39.75 | 14,730,140 |
| 04 Mar 22 |
39.60000 -4.04 |
43.59 | 39.28 | 43.00 | 24,933,680 |
| 03 Mar 22 |
43.64000 +0.59 |
45.30 | 42.88 | 43.44 | 12,217,577 |
| 02 Mar 22 |
43.05000 +0.77 |
43.35 | 40.80 | 42.68 | 12,138,921 |
| 01 Mar 22 |
42.28000 -3.10 |
45.68 | 41.70 | 45.33 | 17,709,004 |
| 28 Feb 22 |
45.38000 -1.13 |
46.84 | 45.00 | 46.28 | 7,557,167 |
| 25 Feb 22 |
46.51000 +1.86 |
47.75 | 44.62 | 44.98 | 7,798,143 |
| 24 Feb 22 |
44.65000 -1.18 |
45.84 | 44.01 | 45.84 | 6,929,157 |
| 23 Feb 22 |
45.83000 +0.53 |
46.20 | 44.35 | 45.30 | 3,899,495 |
| 22 Feb 22 |
45.30000 +0.60 |
45.78 | 44.38 | 44.86 | 4,264,990 |
| 21 Feb 22 |
44.70000 +0.00 |
45.10 | 44.20 | 44.70 | 3,978,484 |
| 18 Feb 22 |
44.70000 +0.04 |
45.20 | 44.04 | 44.14 | 5,875,368 |
| 17 Feb 22 |
44.66000 -0.95 |
45.60 | 44.27 | 45.12 | 7,258,108 |
| 16 Feb 22 |
45.61000 +0.67 |
46.22 | 44.03 | 44.75 | 4,729,415 |
| 15 Feb 22 |
44.94000 -0.10 |
45.45 | 43.10 | 44.56 | 9,719,427 |
| 14 Feb 22 |
45.04000 -0.67 |
45.85 | 43.69 | 45.71 | 11,334,702 |
| 11 Feb 22 |
45.71000 +2.83 |
47.17 | 42.30 | 42.45 | 16,877,084 |
| 10 Feb 22 |
42.88000 +0.16 |
43.40 | 41.93 | 43.15 | 5,673,948 |
| 09 Feb 22 |
42.72000 +0.46 |
43.70 | 42.48 | 42.90 | 7,447,973 |
| 08 Feb 22 |
42.26000 -0.25 |
42.57 | 39.89 | 41.61 | 12,537,796 |
| 07 Feb 22 |
42.51000 +0.91 |
43.00 | 41.31 | 42.10 | 7,467,473 |
| 28 Jan 22 |
41.60000 +1.70 |
42.71 | 39.87 | 40.11 | 8,359,011 |
| 27 Jan 22 |
39.90000 +0.05 |
41.59 | 39.59 | 40.00 | 5,053,655 |
| 26 Jan 22 |
39.85000 -0.03 |
41.00 | 38.40 | 40.32 | 7,920,332 |
| 25 Jan 22 |
39.88000 -1.49 |
42.63 | 39.78 | 41.33 | 5,803,412 |
| 24 Jan 22 |
41.37000 +1.32 |
41.70 | 39.15 | 40.00 | 5,736,877 |
| 21 Jan 22 |
40.05000 -0.60 |
41.60 | 39.78 | 40.81 | 6,929,865 |
| 20 Jan 22 |
40.65000 -0.45 |
41.60 | 39.99 | 41.24 | 5,273,484 |
| 19 Jan 22 |
41.10000 -1.83 |
43.20 | 41.10 | 43.03 | 7,468,817 |
| 18 Jan 22 |
42.93000 +0.26 |
44.11 | 42.00 | 42.00 | 7,293,328 |
| 17 Jan 22 |
42.67000 +1.48 |
42.85 | 40.59 | 40.85 | 5,991,632 |
| 14 Jan 22 |
41.19000 -0.31 |
41.89 | 40.34 | 41.26 | 5,101,387 |
| 13 Jan 22 |
41.50000 -1.06 |
43.07 | 41.25 | 42.14 | 6,688,776 |
| 12 Jan 22 |
42.56000 +1.66 |
42.76 | 40.60 | 41.38 | 7,069,541 |
| 11 Jan 22 |
40.90000 -1.15 |
42.18 | 40.78 | 42.06 | 4,349,095 |
| 10 Jan 22 |
42.05000 -0.43 |
43.08 | 41.77 | 42.42 | 4,520,796 |
| 07 Jan 22 |
42.48000 -0.07 |
43.88 | 41.76 | 42.46 | 6,296,439 |
| 06 Jan 22 |
42.55000 +1.44 |
43.41 | 41.05 | 41.10 | 11,075,434 |
| 05 Jan 22 |
41.11000 -2.21 |
43.07 | 40.29 | 43.07 | 13,365,605 |
| 04 Jan 22 |
43.32000 -0.77 |
45.51 | 42.10 | 44.18 | 8,607,475 |
| 31 Dec 21 |
44.09000 +0.78 |
45.40 | 42.84 | 43.30 | 8,049,775 |
| 30 Dec 21 |
43.31000 +0.54 |
43.43 | 42.08 | 42.99 | 7,420,134 |
| 29 Dec 21 |
42.77000 -0.11 |
43.48 | 41.95 | 42.50 | 8,554,664 |
| 28 Dec 21 |
42.88000 +0.60 |
43.34 | 42.17 | 42.66 | 5,758,392 |
| 27 Dec 21 |
42.28000 -1.10 |
43.76 | 41.81 | 43.19 | 9,004,225 |
| 24 Dec 21 |
43.38000 -0.52 |
44.41 | 42.10 | 43.90 | 13,230,248 |
| 23 Dec 21 |
43.90000 +1.93 |
43.97 | 41.75 | 42.00 | 12,755,515 |
| 22 Dec 21 |
41.97000 +1.31 |
42.20 | 39.51 | 41.00 | 16,011,767 |
| 21 Dec 21 |
40.66000 +2.42 |
41.20 | 38.00 | 38.24 | 15,744,965 |
| 20 Dec 21 |
38.24000 +2.04 |
39.65 | 37.18 | 37.45 | 16,663,629 |
| 17 Dec 21 |
36.20000 -0.21 |
36.86 | 35.60 | 36.40 | 6,303,707 |
| 16 Dec 21 |
36.41000 -0.44 |
37.57 | 36.26 | 37.25 | 6,294,032 |
| 15 Dec 21 |
36.85000 -0.35 |
37.50 | 36.08 | 37.50 | 6,126,130 |
| 14 Dec 21 |
37.20000 -1.49 |
38.69 | 36.70 | 38.69 | 10,024,561 |
| 13 Dec 21 |
38.69000 -0.18 |
39.20 | 38.23 | 38.87 | 6,342,072 |
| 10 Dec 21 |
38.87000 +0.95 |
39.16 | 37.55 | 37.96 | 8,416,869 |
| 09 Dec 21 |
37.92000 -0.18 |
38.87 | 37.10 | 38.10 | 9,337,683 |
| 08 Dec 21 |
38.10000 +1.32 |
38.60 | 36.95 | 37.04 | 8,346,054 |
| 07 Dec 21 |
36.78000 -0.66 |
37.99 | 35.91 | 37.50 | 7,576,920 |
| 06 Dec 21 |
37.44000 +0.66 |
39.15 | 36.31 | 36.88 | 11,135,819 |
| 03 Dec 21 |
36.78000 -0.42 |
39.15 | 36.50 | 37.65 | 9,129,637 |
| 02 Dec 21 |
37.20000 +0.59 |
38.07 | 36.01 | 36.80 | 9,904,253 |
| 01 Dec 21 |
36.61000 +0.29 |
36.98 | 35.53 | 36.30 | 8,714,528 |
| 30 Nov 21 |
36.32000 +0.67 |
37.56 | 35.38 | 36.00 | 10,074,236 |
| 29 Nov 21 |
35.65000 -0.53 |
35.95 | 35.12 | 35.17 | 6,590,181 |
| 26 Nov 21 |
36.18000 -0.27 |
36.69 | 35.70 | 36.39 | 6,851,090 |
| 25 Nov 21 |
36.45000 +0.34 |
37.66 | 36.03 | 36.40 | 8,421,381 |
| 24 Nov 21 |
36.11000 -0.29 |
36.50 | 35.60 | 36.40 | 5,824,803 |
| 23 Nov 21 |
36.40000 -0.12 |
37.03 | 36.00 | 36.70 | 6,397,436 |
| 22 Nov 21 |
36.52000 +1.91 |
37.13 | 34.26 | 34.50 | 15,474,690 |
| 19 Nov 21 |
34.61000 +2.13 |
34.96 | 32.62 | 32.62 | 15,052,727 |
| 18 Nov 21 |
32.48000 +0.57 |
33.18 | 31.70 | 31.92 | 6,970,895 |
| 17 Nov 21 |
31.91000 -0.15 |
32.46 | 31.50 | 32.00 | 4,600,614 |
| 16 Nov 21 |
32.06000 -1.14 |
33.20 | 32.00 | 33.20 | 5,358,400 |
| 15 Nov 21 |
33.20000 -0.28 |
34.04 | 32.90 | 33.48 | 5,882,574 |
| 12 Nov 21 |
33.48000 +0.36 |
34.35 | 33.00 | 33.12 | 8,276,409 |
| 11 Nov 21 |
33.12000 +0.51 |
34.13 | 32.18 | 32.58 | 11,456,542 |
| 10 Nov 21 |
32.61000 +2.01 |
32.85 | 30.27 | 30.67 | 14,478,319 |
| 09 Nov 21 |
30.60000 -0.10 |
31.20 | 29.30 | 30.98 | 13,452,850 |
| 08 Nov 21 |
30.70000 +1.25 |
31.31 | 29.05 | 29.35 | 13,615,882 |
| 05 Nov 21 |
29.45000 -3.05 |
32.12 | 29.25 | 32.09 | 22,615,512 |
| 04 Nov 21 |
32.50000 -0.45 |
33.13 | 32.08 | 33.02 | 9,002,160 |
| 03 Nov 21 |
32.95000 -0.83 |
34.20 | 32.32 | 33.55 | 12,548,110 |
| 02 Nov 21 |
33.78000 -0.63 |
34.70 | 33.17 | 34.42 | 10,005,483 |
| 01 Nov 21 |
34.41000 +1.53 |
35.46 | 32.23 | 32.37 | 17,353,038 |
| 29 Oct 21 |
32.88000 +2.88 |
33.00 | 30.30 | 30.30 | 23,935,488 |
| 28 Oct 21 |
30.00000 -0.11 |
30.20 | 28.85 | 29.01 | 17,002,800 |
| 27 Oct 21 |
30.11000 -1.03 |
30.99 | 29.92 | 30.99 | 12,124,809 |
| 26 Oct 21 |
31.14000 -0.35 |
31.51 | 29.97 | 31.04 | 22,455,504 |
| 25 Oct 21 |
31.49000 -1.03 |
32.60 | 30.83 | 32.00 | 23,954,488 |
| 22 Oct 21 |
32.52000 -1.17 |
33.65 | 32.45 | 33.49 | 8,602,780 |
| 21 Oct 21 |
33.69000 +0.33 |
34.72 | 32.80 | 33.51 | 9,719,572 |
| 20 Oct 21 |
33.36000 +0.01 |
33.70 | 32.21 | 32.31 | 9,298,502 |
| 19 Oct 21 |
33.35000 -1.55 |
35.00 | 32.11 | 34.50 | 20,621,496 |
| 18 Oct 21 |
34.90000 +2.33 |
35.24 | 32.10 | 32.67 | 15,032,785 |
| 15 Oct 21 |
32.57000 +0.97 |
32.94 | 31.03 | 31.71 | 12,762,671 |
| 14 Oct 21 |
31.60000 -1.59 |
34.50 | 31.27 | 34.00 | 14,630,678 |
| 13 Oct 21 |
33.19000 +1.65 |
33.49 | 31.88 | 31.88 | 17,530,052 |
| 12 Oct 21 |
31.54000 -2.31 |
35.80 | 31.06 | 34.00 | 25,820,080 |
| 11 Oct 21 |
33.85000 +0.55 |
36.63 | 33.37 | 33.37 | 19,010,092 |
| 08 Oct 21 |
33.30000 -1.25 |
36.50 | 33.13 | 35.50 | 13,839,568 |
| 30 Sep 21 |
34.55000 +2.75 |
34.98 | 31.62 | 32.05 | 13,249,285 |
| 29 Sep 21 |
31.80000 -1.75 |
33.68 | 31.10 | 33.10 | 14,110,154 |
| 28 Sep 21 |
33.55000 +0.30 |
33.88 | 32.40 | 32.93 | 11,607,042 |
| 27 Sep 21 |
33.25000 -0.59 |
34.70 | 32.60 | 33.00 | 14,928,591 |
| 24 Sep 21 |
33.84000 -2.77 |
36.59 | 33.50 | 36.21 | 19,785,458 |
| 23 Sep 21 |
36.61000 +0.28 |
38.33 | 36.25 | 36.59 | 14,724,281 |
| 22 Sep 21 |
36.33000 -1.02 |
37.24 | 35.09 | 36.35 | 18,636,064 |
| 17 Sep 21 |
37.35000 -0.91 |
39.39 | 36.00 | 38.35 | 15,145,554 |
| 16 Sep 21 |
38.26000 -1.37 |
40.75 | 37.90 | 39.63 | 10,816,964 |
| 15 Sep 21 |
39.63000 -0.75 |
40.10 | 38.20 | 39.30 | 12,749,975 |
| 14 Sep 21 |
40.38000 +0.45 |
41.75 | 38.60 | 39.01 | 16,028,557 |
| 13 Sep 21 |
39.93000 +0.76 |
40.86 | 38.80 | 40.00 | 17,768,648 |
| 10 Sep 21 |
39.17000 +0.70 |
39.90 | 38.61 | 38.61 | 12,045,940 |
| 09 Sep 21 |
38.47000 -0.61 |
40.48 | 37.86 | 39.07 | 14,053,789 |
| 08 Sep 21 |
39.08000 +0.43 |
40.20 | 37.52 | 38.40 | 12,381,840 |
| 07 Sep 21 |
38.65000 +2.88 |
38.92 | 35.60 | 36.19 | 14,106,250 |
| 06 Sep 21 |
35.77000 +0.32 |
37.48 | 35.31 | 35.52 | 9,541,113 |
| 03 Sep 21 |
35.45000 -0.07 |
36.81 | 35.10 | 35.88 | 13,363,691 |
| 02 Sep 21 |
35.52000 -1.34 |
37.46 | 35.26 | 35.66 | 23,295,110 |
| 01 Sep 21 |
36.86000 -2.44 |
39.77 | 36.60 | 39.18 | 14,978,653 |
| 31 Aug 21 |
39.30000 +0.75 |
39.84 | 37.27 | 38.00 | 11,034,156 |
| 30 Aug 21 |
38.55000 +0.90 |
39.87 | 37.65 | 38.00 | 13,047,945 |
| 27 Aug 21 |
37.65000 -0.20 |
38.76 | 37.11 | 38.18 | 6,875,643 |
| 26 Aug 21 |
37.85000 -0.47 |
38.90 | 37.06 | 38.24 | 10,501,767 |
| 25 Aug 21 |
38.32000 +1.22 |
38.99 | 35.90 | 37.67 | 15,471,427 |
| 24 Aug 21 |
37.10000 +2.74 |
37.28 | 35.04 | 35.05 | 19,431,424 |
| 23 Aug 21 |
34.36000 +0.40 |
34.95 | 34.00 | 34.10 | 8,684,418 |
| 20 Aug 21 |
33.96000 +0.56 |
34.18 | 32.92 | 33.15 | 9,840,419 |
| 19 Aug 21 |
33.40000 +1.10 |
33.66 | 31.52 | 32.30 | 18,761,658 |
| 18 Aug 21 |
32.30000 -2.73 |
35.29 | 31.60 | 35.02 | 27,104,500 |
| 17 Aug 21 |
35.03000 +0.18 |
35.88 | 33.60 | 34.76 | 11,079,831 |
| 16 Aug 21 |
34.85000 -0.11 |
35.48 | 34.00 | 35.38 | 7,137,231 |
| 13 Aug 21 |
34.96000 +0.46 |
35.85 | 33.70 | 34.14 | 12,139,410 |
| 12 Aug 21 |
34.50000 +1.20 |
35.33 | 32.70 | 32.70 | 15,225,217 |
| 11 Aug 21 |
33.30000 +1.42 |
33.50 | 31.50 | 31.77 | 16,775,501 |
| 10 Aug 21 |
31.88000 -0.43 |
32.95 | 31.31 | 31.99 | 8,641,401 |
| 09 Aug 21 |
32.31000 -0.31 |
32.80 | 30.88 | 32.43 | 10,030,421 |
| 06 Aug 21 |
32.62000 +0.00 |
33.10 | 31.39 | 32.46 | 7,855,901 |
| 05 Aug 21 |
32.62000 -0.37 |
34.18 | 32.14 | 33.10 | 11,334,471 |
| 04 Aug 21 |
32.99000 +2.80 |
33.20 | 29.77 | 29.77 | 15,078,843 |
| 03 Aug 21 |
30.19000 -0.32 |
31.00 | 29.60 | 30.39 | 10,004,367 |
| 02 Aug 21 |
30.51000 +1.07 |
30.74 | 28.50 | 29.12 | 14,715,065 |
| 30 Jul 21 |
29.44000 +0.89 |
29.50 | 28.02 | 28.68 | 12,416,292 |
| 29 Jul 21 |
28.55000 +1.68 |
28.60 | 27.23 | 27.23 | 12,181,283 |
| 28 Jul 21 |
26.87000 +0.04 |
27.29 | 25.32 | 26.30 | 11,935,042 |
| 27 Jul 21 |
26.83000 +0.00 |
28.46 | 26.58 | 27.54 | 16,873,030 |
| 26 Jul 21 |
26.83000 -0.12 |
27.75 | 26.20 | 27.40 | 15,295,475 |
| 23 Jul 21 |
26.95000 +0.85 |
27.95 | 25.87 | 25.87 | 20,580,168 |
| 22 Jul 21 |
26.10000 +1.30 |
26.18 | 24.69 | 24.80 | 15,178,962 |
| 21 Jul 21 |
24.80000 +0.37 |
25.05 | 23.85 | 24.20 | 10,997,906 |
| 20 Jul 21 |
24.43000 +0.03 |
24.50 | 23.81 | 24.17 | 7,577,678 |
| 19 Jul 21 |
24.40000 +0.84 |
24.92 | 23.28 | 23.40 | 15,814,540 |
| 16 Jul 21 |
23.56000 +0.17 |
24.15 | 23.30 | 23.38 | 11,278,472 |
| 15 Jul 21 |
23.39000 -0.44 |
23.68 | 22.44 | 22.44 | 14,490,926 |
| 14 Jul 21 |
23.83000 -1.10 |
25.10 | 22.85 | 25.10 | 25,623,254 |
| 13 Jul 21 |
24.93000 +2.27 |
24.93 | 23.86 | 23.89 | 27,340,752 |
| 12 Jul 21 |
22.66000 -0.21 |
24.15 | 22.46 | 22.95 | 14,082,681 |
| 09 Jul 21 |
22.87000 +0.31 |
23.18 | 22.05 | 22.37 | 9,602,847 |
| 08 Jul 21 |
22.56000 -0.12 |
22.87 | 22.22 | 22.50 | 8,745,618 |
| 07 Jul 21 |
22.68000 +1.19 |
22.84 | 21.06 | 21.07 | 15,289,466 |
| 06 Jul 21 |
21.49000 +0.33 |
21.76 | 20.88 | 21.25 | 10,422,789 |
| 05 Jul 21 |
21.16000 +1.19 |
21.89 | 20.04 | 20.20 | 14,576,283 |
| 02 Jul 21 |
19.97000 -0.42 |
20.40 | 19.60 | 20.30 | 9,573,561 |
| 01 Jul 21 |
20.39000 +0.84 |
20.56 | 19.35 | 19.68 | 13,206,077 |
| 30 Jun 21 |
19.55000 +0.06 |
19.81 | 18.63 | 19.50 | 12,739,366 |
| 29 Jun 21 |
19.49000 -0.49 |
20.88 | 19.36 | 19.86 | 14,278,155 |
| 28 Jun 21 |
19.98000 +0.13 |
20.15 | 19.33 | 19.75 | 11,335,422 |
| 25 Jun 21 |
19.85000 -0.29 |
20.24 | 19.68 | 19.97 | 8,224,693 |
| 24 Jun 21 |
20.14000 +0.11 |
20.25 | 19.76 | 20.17 | 10,679,086 |
| 23 Jun 21 |
20.03000 -0.20 |
21.09 | 19.84 | 20.69 | 20,588,220 |
| 22 Jun 21 |
20.23000 +1.84 |
20.23 | 18.31 | 18.45 | 20,038,500 |
| 21 Jun 21 |
18.39000 +0.00 |
18.59 | 18.10 | 18.36 | 7,322,054 |
| 18 Jun 21 |
18.39000 -0.49 |
18.80 | 18.25 | 18.76 | 6,298,359 |
| 17 Jun 21 |
18.88000 +0.58 |
19.10 | 18.22 | 18.22 | 7,395,501 |
| 16 Jun 21 |
18.30000 -0.48 |
18.77 | 18.01 | 18.66 | 8,503,858 |
| 15 Jun 21 |
18.78000 -0.42 |
19.43 | 18.69 | 19.15 | 11,869,800 |
| 11 Jun 21 |
19.20000 +0.12 |
19.57 | 18.87 | 19.14 | 8,842,473 |
| 10 Jun 21 |
19.08000 -0.20 |
19.30 | 18.96 | 19.18 | 5,288,457 |
| 09 Jun 21 |
19.28000 +0.22 |
19.35 | 18.55 | 18.88 | 8,581,255 |
| 08 Jun 21 |
19.06000 -0.08 |
19.35 | 18.95 | 19.30 | 5,162,925 |
| 07 Jun 21 |
19.14000 +0.32 |
19.36 | 18.68 | 18.68 | 7,144,953 |
| 04 Jun 21 |
18.82000 -0.19 |
19.15 | 18.65 | 18.90 | 8,284,486 |
| 03 Jun 21 |
19.01000 +0.20 |
19.35 | 18.69 | 18.80 | 5,441,027 |
| 02 Jun 21 |
18.81000 -0.36 |
19.14 | 18.63 | 19.14 | 8,245,351 |
| 01 Jun 21 |
19.17000 -0.02 |
19.45 | 18.76 | 19.17 | 6,697,186 |
| 31 May 21 |
19.19000 +0.16 |
19.65 | 19.02 | 19.16 | 9,039,702 |
| 28 May 21 |
19.03000 -0.15 |
19.71 | 18.93 | 19.34 | 9,160,352 |
| 27 May 21 |
19.18000 +0.05 |
19.29 | 18.82 | 19.00 | 6,689,500 |
| 26 May 21 |
19.13000 +0.27 |
19.52 | 18.70 | 18.89 | 7,990,459 |
| 25 May 21 |
18.86000 +0.03 |
19.05 | 18.55 | 18.64 | 7,151,841 |
| 24 May 21 |
18.83000 +0.43 |
18.98 | 18.14 | 18.50 | 8,862,855 |
| 21 May 21 |
18.40000 +0.92 |
18.60 | 17.50 | 17.60 | 12,330,179 |
| 20 May 21 |
17.48000 -0.32 |
17.84 | 17.35 | 17.54 | 6,537,140 |
| 19 May 21 |
17.80000 -0.44 |
18.10 | 17.58 | 18.10 | 6,016,161 |
| 18 May 21 |
18.24000 +0.75 |
18.29 | 17.35 | 17.56 | 9,836,549 |
| 17 May 21 |
17.49000 -0.17 |
17.87 | 17.30 | 17.69 | 8,170,324 |
| 14 May 21 |
17.66000 -0.20 |
18.18 | 17.61 | 17.64 | 8,790,854 |
| 13 May 21 |
17.86000 -0.58 |
18.14 | 17.45 | 18.07 | 11,988,633 |
| 12 May 21 |
18.44000 -0.09 |
18.75 | 18.25 | 18.41 | 8,380,414 |
| 11 May 21 |
18.53000 -1.37 |
19.50 | 18.18 | 19.50 | 20,357,096 |
| 10 May 21 |
19.90000 +0.25 |
19.99 | 19.37 | 19.82 | 16,936,080 |
| 07 May 21 |
19.65000 -0.08 |
19.96 | 19.42 | 19.94 | 13,005,084 |
| 06 May 21 |
19.73000 +0.53 |
20.13 | 19.42 | 19.45 | 16,409,420 |
| 30 Apr 21 |
19.20000 +0.55 |
19.40 | 18.50 | 18.51 | 17,206,260 |
| 29 Apr 21 |
18.65000 +0.02 |
18.80 | 18.01 | 18.50 | 12,372,598 |
| 28 Apr 21 |
18.63000 -0.25 |
19.00 | 18.37 | 18.76 | 9,656,353 |
| 27 Apr 21 |
18.88000 +0.17 |
19.15 | 18.68 | 18.74 | 11,603,107 |
| 26 Apr 21 |
18.71000 -0.15 |
19.27 | 18.60 | 18.76 | 9,250,474 |
| 23 Apr 21 |
18.86000 -0.06 |
19.05 | 18.55 | 18.95 | 7,908,782 |
| 22 Apr 21 |
18.92000 +0.14 |
19.18 | 18.76 | 18.98 | 8,301,805 |
| 21 Apr 21 |
18.78000 -0.12 |
18.94 | 18.33 | 18.75 | 7,957,784 |
| 20 Apr 21 |
18.90000 -0.05 |
19.32 | 18.76 | 18.88 | 10,362,479 |
| 19 Apr 21 |
18.95000 +0.22 |
19.12 | 18.41 | 18.71 | 9,315,840 |
| 16 Apr 21 |
18.73000 -0.29 |
19.25 | 18.67 | 19.01 | 11,942,083 |
| 15 Apr 21 |
19.02000 +0.59 |
19.18 | 18.16 | 18.60 | 10,913,491 |
| 14 Apr 21 |
18.43000 +0.04 |
18.75 | 18.20 | 18.40 | 9,150,770 |
| 13 Apr 21 |
18.39000 +0.62 |
18.55 | 17.52 | 18.10 | 18,605,508 |
| 12 Apr 21 |
17.77000 -0.35 |
18.46 | 17.65 | 18.02 | 10,724,239 |
| 09 Apr 21 |
18.12000 -0.26 |
18.75 | 17.88 | 18.50 | 9,793,830 |
| 08 Apr 21 |
18.38000 +0.16 |
18.78 | 17.70 | 18.26 | 14,705,435 |
| 07 Apr 21 |
18.22000 -0.67 |
18.88 | 17.58 | 18.70 | 19,343,228 |
| 06 Apr 21 |
18.89000 -0.01 |
19.17 | 18.31 | 18.90 | 13,896,836 |
| 02 Apr 21 |
18.90000 -0.46 |
19.82 | 18.82 | 19.42 | 12,898,094 |
| 01 Apr 21 |
19.36000 +0.06 |
19.66 | 18.72 | 19.45 | 10,514,001 |
| 31 Mar 21 |
19.30000 -0.19 |
19.81 | 18.79 | 19.59 | 16,203,120 |
| 30 Mar 21 |
19.49000 -0.40 |
19.88 | 18.30 | 18.30 | 29,066,552 |
| 29 Mar 21 |
19.89000 +0.46 |
20.30 | 19.35 | 19.35 | 13,699,973 |
| 26 Mar 21 |
19.43000 +1.03 |
19.55 | 18.20 | 18.47 | 13,853,467 |
| 25 Mar 21 |
18.40000 -0.04 |
18.76 | 17.96 | 18.43 | 15,036,585 |
| 24 Mar 21 |
18.44000 -2.05 |
20.23 | 18.44 | 20.00 | 26,256,172 |
| 23 Mar 21 |
20.49000 +0.09 |
21.77 | 20.19 | 20.19 | 23,981,470 |
| 22 Mar 21 |
20.40000 +1.10 |
20.74 | 18.95 | 19.41 | 24,017,268 |
| 19 Mar 21 |
19.30000 -1.36 |
19.85 | 19.10 | 19.80 | 26,760,918 |
| 18 Mar 21 |
20.66000 +1.88 |
20.66 | 18.91 | 19.00 | 36,401,764 |
| 17 Mar 21 |
18.78000 +0.19 |
19.00 | 17.84 | 18.20 | 11,301,166 |
| 16 Mar 21 |
18.59000 +0.07 |
18.76 | 17.40 | 18.61 | 18,552,448 |
| 15 Mar 21 |
18.52000 +0.29 |
19.00 | 18.35 | 18.52 | 18,688,310 |
| 12 Mar 21 |
18.23000 +0.31 |
18.75 | 17.71 | 17.95 | 21,941,262 |
| 11 Mar 21 |
17.92000 +1.16 |
18.10 | 16.78 | 16.96 | 18,033,800 |
| 10 Mar 21 |
16.76000 +0.03 |
17.15 | 16.47 | 16.84 | 8,514,100 |
| 09 Mar 21 |
16.73000 -0.52 |
17.55 | 16.50 | 17.10 | 15,192,074 |
| 08 Mar 21 |
17.25000 +0.05 |
18.33 | 17.18 | 17.80 | 23,775,496 |
| 05 Mar 21 |
17.20000 -0.36 |
18.06 | 17.02 | 17.02 | 20,288,474 |
| 04 Mar 21 |
17.56000 -0.24 |
18.45 | 17.27 | 17.83 | 18,750,512 |
| 03 Mar 21 |
17.80000 +0.81 |
18.35 | 17.00 | 17.62 | 27,838,824 |
| 02 Mar 21 |
16.99000 +0.13 |
17.30 | 16.53 | 17.02 | 17,537,152 |
| 01 Mar 21 |
16.86000 +0.89 |
17.57 | 16.05 | 16.05 | 30,491,464 |
| 26 Feb 21 |
15.97000 -0.23 |
16.22 | 15.57 | 15.77 | 10,787,992 |
| 25 Feb 21 |
16.20000 -0.30 |
17.02 | 16.18 | 16.89 | 15,235,509 |
| 24 Feb 21 |
16.50000 -0.56 |
17.50 | 16.35 | 17.14 | 14,922,180 |
| 23 Feb 21 |
17.06000 -0.54 |
17.73 | 16.89 | 17.28 | 16,988,528 |
| 22 Feb 21 |
17.60000 +0.10 |
18.86 | 17.57 | 17.70 | 27,793,292 |
| 19 Feb 21 |
17.50000 +0.40 |
17.77 | 16.86 | 17.05 | 20,338,304 |
| 18 Feb 21 |
17.10000 +1.16 |
17.10 | 16.28 | 16.56 | 22,868,528 |
| 10 Feb 21 |
15.94000 -0.02 |
16.08 | 15.59 | 16.06 | 14,092,280 |
| 09 Feb 21 |
15.96000 +0.68 |
16.10 | 15.17 | 15.24 | 20,557,804 |
| 08 Feb 21 |
15.28000 +0.47 |
15.47 | 14.62 | 14.80 | 13,087,451 |
| 05 Feb 21 |
14.81000 -0.56 |
15.51 | 14.71 | 15.51 | 18,777,358 |
| 04 Feb 21 |
15.37000 -0.34 |
15.69 | 14.77 | 15.58 | 23,642,740 |
| 03 Feb 21 |
15.71000 +1.36 |
15.79 | 14.60 | 14.60 | 32,120,128 |
| 02 Feb 21 |
14.35000 +0.45 |
14.48 | 13.89 | 13.99 | 13,086,693 |
| 01 Feb 21 |
13.90000 +0.50 |
14.11 | 13.38 | 13.39 | 9,466,280 |
| 29 Jan 21 |
13.40000 -0.36 |
13.96 | 13.40 | 13.80 | 9,473,539 |
| 28 Jan 21 |
13.76000 -0.05 |
13.95 | 13.50 | 13.70 | 9,192,941 |
| 27 Jan 21 |
13.81000 -0.07 |
14.15 | 13.74 | 13.85 | 10,038,250 |
| 26 Jan 21 |
13.88000 -0.22 |
14.22 | 13.82 | 13.93 | 13,550,560 |
| 25 Jan 21 |
14.10000 -0.35 |
14.45 | 13.95 | 14.45 | 15,984,190 |
| 22 Jan 21 |
14.45000 -0.28 |
14.72 | 14.16 | 14.66 | 19,119,732 |
| 21 Jan 21 |
14.73000 +0.16 |
14.95 | 14.47 | 14.60 | 12,200,573 |
| 20 Jan 21 |
14.57000 +0.08 |
14.80 | 14.28 | 14.43 | 14,580,682 |
| 19 Jan 21 |
14.49000 -0.88 |
15.45 | 14.46 | 15.17 | 28,246,798 |
| 18 Jan 21 |
15.37000 -0.30 |
15.76 | 14.99 | 15.40 | 23,758,528 |
| 15 Jan 21 |
15.67000 -0.32 |
16.06 | 14.99 | 15.60 | 23,805,800 |
| 14 Jan 21 |
15.99000 +0.15 |
16.58 | 15.56 | 15.81 | 28,506,600 |
| 13 Jan 21 |
15.84000 -0.44 |
16.79 | 15.55 | 16.35 | 34,188,528 |
| 12 Jan 21 |
16.28000 +1.48 |
16.28 | 15.35 | 15.50 | 42,945,548 |
| 11 Jan 21 |
14.80000 -0.20 |
15.18 | 14.54 | 15.00 | 15,985,172 |
| 08 Jan 21 |
15.00000 -0.32 |
15.50 | 14.52 | 15.26 | 22,496,912 |
| 07 Jan 21 |
15.32000 -0.04 |
15.94 | 14.90 | 15.22 | 27,968,294 |
| 06 Jan 21 |
15.36000 +0.94 |
15.70 | 14.20 | 14.41 | 28,918,642 |
| 05 Jan 21 |
14.42000 -0.04 |
14.60 | 14.05 | 14.46 | 13,988,151 |
| 04 Jan 21 |
14.46000 +0.32 |
14.55 | 14.00 | 14.15 | 14,345,063 |
| 31 Dec 20 |
14.14000 +0.19 |
14.18 | 13.85 | 13.85 | 9,379,453 |
| 30 Dec 20 |
13.95000 +0.16 |
14.24 | 13.54 | 13.72 | 10,538,618 |
| 29 Dec 20 |
13.79000 -0.47 |
14.40 | 13.64 | 14.27 | 11,680,106 |
| 28 Dec 20 |
14.26000 -0.04 |
14.50 | 14.06 | 14.36 | 13,961,099 |
| 25 Dec 20 |
14.30000 +0.69 |
14.42 | 13.45 | 13.54 | 16,690,773 |
| 24 Dec 20 |
13.61000 -0.12 |
13.95 | 13.41 | 13.88 | 8,622,806 |
| 23 Dec 20 |
13.73000 +0.06 |
14.00 | 13.63 | 13.69 | 8,570,281 |
| 22 Dec 20 |
13.67000 -0.48 |
14.10 | 13.64 | 14.01 | 10,210,776 |
| 21 Dec 20 |
14.15000 +0.13 |
14.25 | 13.82 | 13.90 | 10,159,476 |
| 18 Dec 20 |
14.02000 +0.03 |
14.33 | 13.85 | 13.90 | 12,962,681 |
| 17 Dec 20 |
13.99000 +0.07 |
13.99 | 13.52 | 13.81 | 11,186,968 |
| 16 Dec 20 |
13.92000 -0.05 |
14.00 | 13.67 | 13.92 | 9,416,125 |
| 15 Dec 20 |
13.97000 +0.23 |
14.25 | 13.66 | 13.74 | 20,486,490 |
| 14 Dec 20 |
13.74000 +0.54 |
13.88 | 13.09 | 13.22 | 20,591,154 |
| 11 Dec 20 |
13.20000 +0.10 |
13.36 | 13.05 | 13.13 | 10,902,492 |
| 10 Dec 20 |
13.10000 -0.01 |
13.40 | 12.95 | 12.96 | 8,868,153 |
| 09 Dec 20 |
13.11000 -0.41 |
13.75 | 13.10 | 13.52 | 11,217,120 |
| 08 Dec 20 |
13.52000 +0.02 |
13.70 | 13.21 | 13.70 | 12,702,945 |
| 07 Dec 20 |
13.50000 +0.27 |
13.64 | 13.14 | 13.23 | 19,924,464 |
| 04 Dec 20 |
13.23000 +0.13 |
13.30 | 12.88 | 13.05 | 14,892,991 |
| 03 Dec 20 |
13.10000 -0.20 |
13.25 | 13.00 | 13.25 | 11,332,765 |
| 02 Dec 20 |
13.30000 -0.10 |
13.67 | 13.23 | 13.35 | 11,016,071 |
| 01 Dec 20 |
13.40000 +0.03 |
13.54 | 13.09 | 13.33 | 16,860,804 |
| 30 Nov 20 |
13.37000 +0.04 |
13.77 | 13.33 | 13.56 | 17,396,834 |
| 27 Nov 20 |
13.33000 -0.41 |
13.83 | 13.18 | 13.75 | 18,461,992 |
| 26 Nov 20 |
13.74000 -0.33 |
14.24 | 13.62 | 14.06 | 16,113,662 |
| 25 Nov 20 |
14.07000 -0.57 |
14.82 | 14.07 | 14.70 | 21,729,024 |
| 24 Nov 20 |
14.64000 +0.01 |
14.74 | 14.22 | 14.61 | 30,737,502 |
| 23 Nov 20 |
14.63000 +1.20 |
14.77 | 13.40 | 13.61 | 46,932,340 |
| 20 Nov 20 |
13.43000 +0.11 |
13.72 | 13.15 | 13.32 | 20,708,988 |
| 19 Nov 20 |
13.32000 -1.18 |
14.50 | 13.05 | 14.44 | 43,456,296 |
| 18 Nov 20 |
14.50000 -0.36 |
14.87 | 14.31 | 14.55 | 30,805,772 |
| 17 Nov 20 |
14.86000 +0.26 |
14.94 | 14.34 | 14.53 | 38,902,572 |
| 16 Nov 20 |
14.60000 +0.95 |
14.97 | 13.75 | 13.75 | 37,856,904 |
| 13 Nov 20 |
13.65000 -0.10 |
13.84 | 13.39 | 13.54 | 13,772,769 |
| 12 Nov 20 |
13.75000 +0.15 |
14.12 | 13.50 | 13.72 | 16,096,327 |
| 11 Nov 20 |
13.60000 +0.04 |
14.10 | 13.55 | 13.65 | 16,550,978 |
| 10 Nov 20 |
13.56000 -0.71 |
14.21 | 13.45 | 14.08 | 19,323,928 |
| 09 Nov 20 |
14.27000 +0.26 |
14.35 | 13.81 | 13.97 | 20,334,882 |
| 06 Nov 20 |
14.01000 +0.07 |
14.36 | 13.82 | 13.99 | 15,048,873 |
| 05 Nov 20 |
13.94000 +0.65 |
13.97 | 13.38 | 13.80 | 12,352,985 |
| 04 Nov 20 |
13.29000 -0.41 |
13.88 | 13.14 | 13.79 | 16,701,711 |
| 03 Nov 20 |
13.70000 +0.04 |
14.05 | 13.57 | 13.75 | 16,096,438 |
| 02 Nov 20 |
13.66000 +0.25 |
14.10 | 13.50 | 13.50 | 18,199,032 |
| 30 Oct 20 |
13.41000 -0.19 |
13.82 | 13.29 | 13.75 | 11,385,053 |
| 29 Oct 20 |
13.60000 -0.37 |
14.05 | 13.60 | 13.79 | 13,684,338 |
| 28 Oct 20 |
13.97000 +0.05 |
14.30 | 13.76 | 14.26 | 9,473,760 |
| 27 Oct 20 |
13.92000 -0.08 |
14.15 | 13.82 | 13.86 | 11,409,726 |
| 26 Oct 20 |
14.00000 -0.26 |
14.24 | 13.70 | 14.09 | 14,112,915 |
| 23 Oct 20 |
14.26000 +0.23 |
14.56 | 13.77 | 13.90 | 25,421,684 |
| 22 Oct 20 |
14.03000 +0.09 |
14.07 | 13.52 | 13.86 | 19,456,682 |
| 21 Oct 20 |
13.94000 -0.04 |
14.13 | 13.70 | 14.08 | 15,572,666 |
| 20 Oct 20 |
13.98000 +0.21 |
14.08 | 13.48 | 13.61 | 21,354,234 |
| 19 Oct 20 |
13.77000 +0.66 |
14.36 | 13.00 | 13.00 | 35,576,456 |
| 16 Oct 20 |
13.11000 +0.91 |
13.17 | 12.27 | 12.40 | 26,072,604 |
| 15 Oct 20 |
12.20000 -0.10 |
12.53 | 12.12 | 12.41 | 17,980,524 |
| 14 Oct 20 |
12.30000 +0.38 |
12.66 | 11.81 | 11.94 | 36,660,384 |
| 13 Oct 20 |
11.92000 +0.67 |
12.38 | 11.58 | 11.70 | 39,716,612 |
| 12 Oct 20 |
11.25000 +0.06 |
11.34 | 11.11 | 11.23 | 12,963,734 |
| 09 Oct 20 |
11.19000 +0.03 |
11.33 | 11.04 | 11.32 | 11,356,400 |
| 30 Sep 20 |
11.16000 +0.08 |
11.28 | 11.00 | 11.08 | 11,416,656 |
| 29 Sep 20 |
11.08000 +0.60 |
11.16 | 10.51 | 10.54 | 14,737,669 |
| 28 Sep 20 |
10.48000 -0.34 |
10.88 | 10.48 | 10.86 | 6,353,845 |
| 25 Sep 20 |
10.82000 -0.04 |
10.98 | 10.73 | 10.95 | 4,212,869 |
| 24 Sep 20 |
10.86000 -0.30 |
11.14 | 10.84 | 11.04 | 8,385,903 |
| 23 Sep 20 |
11.16000 +0.13 |
11.27 | 10.91 | 11.05 | 8,871,910 |
| 22 Sep 20 |
11.03000 -0.01 |
11.13 | 10.88 | 10.99 | 10,508,700 |
| 21 Sep 20 |
11.04000 +0.35 |
11.08 | 10.64 | 10.74 | 12,600,634 |
| 18 Sep 20 |
10.69000 +0.21 |
10.70 | 10.45 | 10.50 | 6,747,834 |
| 17 Sep 20 |
10.48000 +0.08 |
10.63 | 10.33 | 10.40 | 8,509,147 |
| 16 Sep 20 |
10.40000 -0.02 |
10.50 | 10.32 | 10.44 | 4,607,659 |
| 15 Sep 20 |
10.42000 +0.14 |
10.45 | 10.26 | 10.28 | 5,434,900 |
| 14 Sep 20 |
10.28000 -0.10 |
10.52 | 10.16 | 10.38 | 6,064,971 |
| 11 Sep 20 |
10.38000 +0.01 |
10.42 | 10.25 | 10.34 | 4,754,700 |
| 10 Sep 20 |
10.37000 -0.13 |
10.60 | 10.28 | 10.54 | 8,058,800 |
| 09 Sep 20 |
10.50000 +0.01 |
10.56 | 10.33 | 10.33 | 7,934,172 |
| 08 Sep 20 |
10.49000 -0.07 |
10.67 | 10.24 | 10.67 | 16,585,634 |
| 07 Sep 20 |
10.56000 -0.39 |
10.96 | 10.52 | 10.91 | 11,211,926 |
| 04 Sep 20 |
10.95000 +0.05 |
10.96 | 10.62 | 10.73 | 9,966,466 |
| 03 Sep 20 |
10.90000 -0.14 |
11.04 | 10.81 | 10.98 | 6,935,100 |
| 02 Sep 20 |
11.04000 +0.05 |
11.05 | 10.73 | 10.97 | 13,489,208 |
| 01 Sep 20 |
10.99000 -0.10 |
11.15 | 10.81 | 11.05 | 12,038,193 |
| 31 Aug 20 |
11.09000 -0.30 |
11.50 | 10.98 | 11.44 | 19,682,940 |
| 28 Aug 20 |
11.39000 -0.14 |
11.52 | 11.25 | 11.47 | 15,301,795 |
| 27 Aug 20 |
11.53000 +0.09 |
11.60 | 11.38 | 11.45 | 15,142,300 |
| 26 Aug 20 |
11.44000 -0.11 |
11.73 | 11.29 | 11.60 | 17,481,376 |
| 25 Aug 20 |
11.55000 +0.09 |
11.56 | 11.38 | 11.46 | 15,465,978 |
| 24 Aug 20 |
11.46000 -0.16 |
11.59 | 11.35 | 11.56 | 9,262,431 |
| 21 Aug 20 |
11.62000 +0.23 |
11.75 | 11.43 | 11.47 | 19,092,084 |
| 20 Aug 20 |
11.39000 +0.09 |
11.65 | 11.22 | 11.22 | 23,012,464 |
| 19 Aug 20 |
11.30000 -0.19 |
11.62 | 11.23 | 11.50 | 20,687,200 |
| 18 Aug 20 |
11.49000 -0.03 |
11.83 | 11.38 | 11.65 | 21,747,160 |
| 17 Aug 20 |
11.52000 +0.67 |
11.60 | 10.80 | 10.85 | 31,462,188 |
| 14 Aug 20 |
10.85000 +0.15 |
10.85 | 10.47 | 10.63 | 20,035,500 |
| 13 Aug 20 |
10.70000 -0.10 |
10.89 | 10.60 | 10.84 | 17,851,452 |
| 12 Aug 20 |
10.80000 -0.19 |
11.00 | 10.55 | 11.00 | 17,973,600 |
| 11 Aug 20 |
10.99000 -0.26 |
11.34 | 10.85 | 11.34 | 17,523,270 |
| 10 Aug 20 |
11.25000 +0.13 |
11.25 | 10.94 | 11.12 | 17,366,800 |
| 07 Aug 20 |
11.12000 +0.02 |
11.12 | 10.78 | 11.01 | 13,572,584 |
| 06 Aug 20 |
11.10000 -0.07 |
11.26 | 11.02 | 11.20 | 15,410,703 |
| 05 Aug 20 |
11.17000 +0.19 |
11.17 | 10.90 | 11.10 | 15,542,266 |
| 04 Aug 20 |
10.98000 -0.15 |
11.28 | 10.92 | 11.20 | 16,864,064 |
| 03 Aug 20 |
11.13000 +0.46 |
11.29 | 10.67 | 10.67 | 26,134,668 |
| 31 Jul 20 |
10.67000 +0.08 |
10.69 | 10.42 | 10.58 | 16,760,830 |
| 30 Jul 20 |
10.59000 +0.17 |
10.80 | 10.35 | 10.35 | 22,711,302 |
| 29 Jul 20 |
10.42000 -0.08 |
10.45 | 10.15 | 10.42 | 13,200,970 |
| 28 Jul 20 |
10.50000 +0.18 |
10.68 | 10.30 | 10.47 | 14,543,171 |
| 27 Jul 20 |
10.32000 +0.26 |
10.41 | 10.08 | 10.09 | 11,721,252 |
| 24 Jul 20 |
10.06000 -0.22 |
10.55 | 10.04 | 10.22 | 18,450,628 |
| 23 Jul 20 |
10.28000 -0.10 |
10.37 | 10.04 | 10.24 | 13,359,348 |
| 22 Jul 20 |
10.38000 -0.01 |
10.60 | 10.28 | 10.59 | 14,037,961 |
| 21 Jul 20 |
10.39000 -0.30 |
10.67 | 10.31 | 10.67 | 18,569,686 |
| 20 Jul 20 |
10.69000 +0.80 |
10.70 | 10.01 | 10.01 | 24,502,060 |
| 17 Jul 20 |
9.89000 +0.35 |
10.04 | 9.72 | 9.72 | 15,581,785 |
| 16 Jul 20 |
9.54000 -0.42 |
9.96 | 9.51 | 9.86 | 13,131,264 |
| 15 Jul 20 |
9.96000 -0.19 |
10.29 | 9.92 | 10.20 | 9,042,623 |
| 14 Jul 20 |
10.15000 -0.03 |
10.35 | 9.93 | 10.20 | 11,252,294 |
| 13 Jul 20 |
10.18000 +0.23 |
10.23 | 9.91 | 9.91 | 11,116,850 |
| 10 Jul 20 |
9.95000 -0.26 |
10.17 | 9.92 | 10.17 | 11,506,783 |
| 09 Jul 20 |
10.21000 +0.07 |
10.35 | 10.07 | 10.17 | 17,338,454 |
| 08 Jul 20 |
10.14000 +0.36 |
10.19 | 9.73 | 9.73 | 15,663,883 |
| 07 Jul 20 |
9.78000 +0.04 |
10.04 | 9.67 | 9.95 | 16,544,496 |
| 06 Jul 20 |
9.74000 +0.51 |
9.85 | 9.27 | 9.27 | 18,057,934 |
| 03 Jul 20 |
9.23000 +0.20 |
9.27 | 9.06 | 9.06 | 12,361,861 |
| 02 Jul 20 |
9.03000 +0.19 |
9.04 | 8.78 | 8.80 | 8,462,203 |
| 01 Jul 20 |
8.84000 +0.16 |
8.84 | 8.65 | 8.69 | 7,857,837 |
| 30 Jun 20 |
8.68000 +0.04 |
8.70 | 8.65 | 8.65 | 3,038,995 |
| 29 Jun 20 |
8.64000 -0.11 |
8.76 | 8.61 | 8.76 | 4,249,300 |
| 24 Jun 20 |
8.75000 -0.08 |
8.87 | 8.74 | 8.82 | 3,117,714 |
| 23 Jun 20 |
8.83000 -0.05 |
8.88 | 8.76 | 8.87 | 3,808,012 |
| 22 Jun 20 |
8.88000 -0.11 |
9.00 | 8.86 | 9.00 | 4,305,848 |
| 19 Jun 20 |
8.99000 -0.06 |
9.04 | 8.94 | 9.03 | 4,093,791 |
| 18 Jun 20 |
9.05000 +0.15 |
9.07 | 8.86 | 8.90 | 6,757,030 |
| 17 Jun 20 |
8.90000 +0.03 |
8.91 | 8.82 | 8.87 | 4,086,135 |
| 16 Jun 20 |
8.87000 +0.11 |
8.87 | 8.76 | 8.79 | 3,862,612 |
| 15 Jun 20 |
8.76000 +0.01 |
8.85 | 8.68 | 8.70 | 3,136,898 |
| 12 Jun 20 |
8.75000 -0.05 |
8.79 | 8.65 | 8.70 | 3,577,105 |
| 11 Jun 20 |
8.80000 +0.06 |
8.82 | 8.70 | 8.77 | 5,331,951 |
| 10 Jun 20 |
8.74000 -0.06 |
8.82 | 8.72 | 8.77 | 2,826,600 |
| 09 Jun 20 |
8.80000 +0.01 |
8.80 | 8.67 | 8.75 | 4,674,548 |
| 08 Jun 20 |
8.79000 -0.17 |
8.92 | 8.71 | 8.92 | 4,546,826 |
| 05 Jun 20 |
8.96000 -0.03 |
9.03 | 8.91 | 9.03 | 2,825,500 |
| 04 Jun 20 |
8.99000 +0.01 |
9.03 | 8.91 | 9.02 | 3,202,680 |
| 03 Jun 20 |
8.98000 -0.05 |
9.06 | 8.98 | 9.05 | 3,553,783 |
| 02 Jun 20 |
9.03000 +0.09 |
9.05 | 8.89 | 8.92 | 3,943,243 |
| 01 Jun 20 |
8.94000 +0.13 |
8.96 | 8.81 | 8.86 | 4,042,000 |
| 29 May 20 |
8.81000 +0.02 |
8.83 | 8.70 | 8.72 | 2,547,755 |
| 28 May 20 |
8.79000 +0.10 |
8.82 | 8.70 | 8.76 | 3,680,199 |
| 27 May 20 |
8.69000 -0.09 |
8.78 | 8.65 | 8.78 | 3,312,913 |
| 26 May 20 |
8.78000 +0.14 |
8.78 | 8.65 | 8.69 | 3,529,590 |
| 25 May 20 |
8.64000 -0.03 |
8.73 | 8.59 | 8.65 | 2,654,300 |
| 22 May 20 |
8.67000 -0.14 |
8.82 | 8.64 | 8.80 | 3,953,779 |
| 21 May 20 |
8.81000 -0.09 |
8.97 | 8.80 | 8.93 | 3,857,680 |
| 20 May 20 |
8.90000 -0.17 |
9.07 | 8.88 | 9.06 | 5,157,900 |
| 19 May 20 |
9.07000 +0.04 |
9.13 | 9.05 | 9.08 | 3,327,700 |
| 18 May 20 |
9.03000 -0.02 |
9.09 | 8.97 | 9.05 | 3,778,100 |
| 15 May 20 |
9.05000 -0.05 |
9.13 | 9.03 | 9.12 | 4,756,303 |
| 14 May 20 |
9.10000 -0.10 |
9.16 | 9.09 | 9.15 | 3,935,093 |
| 13 May 20 |
9.20000 +0.04 |
9.20 | 9.08 | 9.10 | 4,283,783 |
| 12 May 20 |
9.16000 -0.07 |
9.25 | 9.11 | 9.25 | 4,267,683 |
| 11 May 20 |
9.23000 +0.06 |
9.30 | 9.17 | 9.21 | 6,400,321 |
| 08 May 20 |
9.17000 +0.04 |
9.23 | 9.12 | 9.15 | 5,558,519 |
| 07 May 20 |
9.13000 -0.10 |
9.28 | 9.12 | 9.22 | 5,298,000 |
| 06 May 20 |
9.23000 +0.01 |
9.25 | 9.08 | 9.13 | 6,353,640 |
| 30 Apr 20 |
9.22000 +0.07 |
9.27 | 9.13 | 9.16 | 6,618,923 |
| 29 Apr 20 |
9.15000 -0.37 |
9.53 | 9.07 | 9.42 | 11,742,524 |
| 28 Apr 20 |
9.52000 -0.78 |
10.10 | 9.31 | 10.10 | 12,314,587 |
| 27 Apr 20 |
10.30000 +0.24 |
10.42 | 10.05 | 10.05 | 5,314,355 |
| 24 Apr 20 |
10.06000 -0.12 |
10.20 | 10.01 | 10.20 | 3,443,735 |
| 23 Apr 20 |
10.18000 +0.00 |
10.22 | 10.12 | 10.17 | 2,696,200 |
| 22 Apr 20 |
10.18000 -0.01 |
10.19 | 10.09 | 10.16 | 3,530,713 |
| 21 Apr 20 |
10.19000 -0.08 |
10.28 | 10.10 | 10.28 | 4,010,201 |
| 20 Apr 20 |
10.27000 +0.06 |
10.28 | 10.11 | 10.21 | 4,678,600 |
| 17 Apr 20 |
10.21000 -0.10 |
10.34 | 10.19 | 10.32 | 4,668,801 |
| 16 Apr 20 |
10.31000 +0.07 |
10.31 | 10.18 | 10.21 | 3,103,095 |
| 15 Apr 20 |
10.24000 -0.07 |
10.38 | 10.17 | 10.31 | 3,186,017 |
| 14 Apr 20 |
10.31000 +0.20 |
10.31 | 10.12 | 10.12 | 3,799,385 |
| 13 Apr 20 |
10.11000 -0.11 |
10.24 | 10.07 | 10.19 | 3,211,319 |
| 10 Apr 20 |
10.22000 -0.13 |
10.38 | 10.12 | 10.35 | 3,720,380 |
| 09 Apr 20 |
10.35000 -0.05 |
10.45 | 10.32 | 10.45 | 4,624,840 |
| 08 Apr 20 |
10.40000 +0.04 |
10.42 | 10.29 | 10.30 | 7,576,447 |
| 07 Apr 20 |
10.36000 +0.15 |
10.45 | 10.32 | 10.35 | 5,320,239 |
| 03 Apr 20 |
10.21000 -0.11 |
10.35 | 10.16 | 10.33 | 3,105,900 |
| 02 Apr 20 |
10.32000 +0.14 |
10.34 | 10.10 | 10.18 | 3,604,885 |
| 01 Apr 20 |
10.18000 -0.03 |
10.35 | 10.12 | 10.20 | 4,880,259 |
| 31 Mar 20 |
10.21000 -0.11 |
10.41 | 10.17 | 10.33 | 4,801,066 |
| 30 Mar 20 |
10.32000 +0.20 |
10.46 | 9.84 | 9.99 | 9,933,764 |
| 27 Mar 20 |
10.12000 +0.06 |
10.22 | 10.10 | 10.16 | 4,409,492 |
| 26 Mar 20 |
10.06000 -0.18 |
10.18 | 10.05 | 10.18 | 3,999,714 |
| 25 Mar 20 |
10.24000 +0.14 |
10.30 | 10.17 | 10.26 | 5,944,660 |
| 24 Mar 20 |
10.10000 +0.15 |
10.19 | 9.89 | 10.14 | 6,199,307 |
| 23 Mar 20 |
9.95000 -0.27 |
10.13 | 9.93 | 10.10 | 5,405,174 |
| 20 Mar 20 |
10.22000 +0.10 |
10.27 | 10.05 | 10.20 | 4,544,300 |
| 19 Mar 20 |
10.12000 -0.07 |
10.24 | 9.95 | 10.15 | 5,613,176 |
| 18 Mar 20 |
10.19000 -0.22 |
10.56 | 10.19 | 10.45 | 6,446,500 |
| 17 Mar 20 |
10.41000 -0.02 |
10.52 | 10.18 | 10.43 | 4,595,645 |
| 16 Mar 20 |
10.43000 -0.30 |
10.83 | 10.39 | 10.83 | 5,676,700 |
| 13 Mar 20 |
10.73000 -0.35 |
10.85 | 10.41 | 10.55 | 8,217,353 |
| 12 Mar 20 |
11.08000 -0.23 |
11.23 | 11.00 | 11.14 | 5,960,139 |
| 11 Mar 20 |
11.31000 -0.05 |
11.59 | 11.31 | 11.40 | 5,466,775 |
| 10 Mar 20 |
11.36000 +0.15 |
11.37 | 11.01 | 11.01 | 6,281,181 |
| 09 Mar 20 |
11.21000 -0.55 |
11.59 | 11.18 | 11.51 | 7,898,382 |
| 06 Mar 20 |
11.76000 -0.24 |
11.90 | 11.65 | 11.84 | 6,645,928 |
| 05 Mar 20 |
12.00000 +0.07 |
12.07 | 11.82 | 12.03 | 8,330,415 |
| 04 Mar 20 |
11.93000 +0.01 |
12.20 | 11.74 | 11.80 | 10,549,343 |
| 03 Mar 20 |
11.92000 +0.24 |
11.92 | 11.58 | 11.76 | 13,699,774 |
| 02 Mar 20 |
11.68000 +0.63 |
11.78 | 11.08 | 11.08 | 11,169,597 |
| 28 Feb 20 |
11.05000 -0.72 |
11.54 | 11.01 | 11.48 | 10,377,763 |
| 27 Feb 20 |
11.77000 +0.33 |
11.88 | 11.39 | 11.50 | 10,754,309 |
| 26 Feb 20 |
11.44000 +0.07 |
11.68 | 11.15 | 11.24 | 9,586,343 |
| 25 Feb 20 |
11.37000 -0.20 |
11.45 | 11.06 | 11.33 | 7,946,647 |
| 24 Feb 20 |
11.57000 -0.05 |
11.60 | 11.37 | 11.60 | 6,981,911 |
| 21 Feb 20 |
11.62000 +0.00 |
11.73 | 11.49 | 11.62 | 8,644,436 |
| 20 Feb 20 |
11.62000 +0.20 |
11.65 | 11.42 | 11.42 | 7,101,836 |
| 19 Feb 20 |
11.42000 -0.06 |
11.75 | 11.40 | 11.63 | 7,676,770 |
| 18 Feb 20 |
11.48000 +0.16 |
11.56 | 11.26 | 11.37 | 6,071,461 |
| 17 Feb 20 |
11.32000 +0.32 |
11.37 | 11.00 | 11.00 | 6,158,451 |
| 14 Feb 20 |
11.00000 +0.04 |
11.13 | 10.91 | 10.94 | 4,178,105 |
| 13 Feb 20 |
10.96000 -0.15 |
11.17 | 10.90 | 11.08 | 4,251,915 |
| 12 Feb 20 |
11.11000 +0.07 |
11.12 | 10.95 | 11.08 | 3,367,701 |
| 11 Feb 20 |
11.04000 +0.08 |
11.22 | 10.86 | 10.98 | 5,599,388 |
| 10 Feb 20 |
10.96000 +0.31 |
11.03 | 10.52 | 10.55 | 6,660,598 |
| 07 Feb 20 |
10.65000 +0.04 |
10.69 | 10.40 | 10.51 | 6,009,251 |
| 06 Feb 20 |
10.61000 +0.23 |
10.65 | 10.31 | 10.39 | 7,760,037 |
| 05 Feb 20 |
10.38000 +0.12 |
10.62 | 10.27 | 10.30 | 6,699,420 |
| 04 Feb 20 |
10.26000 +0.02 |
10.45 | 9.80 | 9.80 | 7,587,980 |
| 03 Feb 20 |
10.24000 -1.14 |
10.26 | 10.24 | 10.24 | 2,120,500 |
| 23 Jan 20 |
11.38000 -0.41 |
11.79 | 11.30 | 11.61 | 6,970,564 |
| 22 Jan 20 |
11.79000 +0.06 |
11.87 | 11.55 | 11.75 | 5,411,616 |
| 21 Jan 20 |
11.73000 -0.28 |
12.00 | 11.68 | 12.00 | 7,419,430 |
| 20 Jan 20 |
12.01000 +0.13 |
12.03 | 11.76 | 11.84 | 7,887,781 |
| 17 Jan 20 |
11.88000 -0.16 |
12.16 | 11.78 | 12.08 | 9,412,131 |
| 16 Jan 20 |
12.04000 -0.37 |
12.47 | 12.03 | 12.42 | 13,158,401 |
| 15 Jan 20 |
12.41000 +0.02 |
12.66 | 12.26 | 12.35 | 18,935,600 |
| 14 Jan 20 |
12.39000 +0.91 |
12.63 | 11.87 | 12.00 | 25,532,144 |
| 13 Jan 20 |
11.48000 +0.08 |
11.48 | 11.33 | 11.37 | 5,093,683 |
| 10 Jan 20 |
11.40000 -0.16 |
11.74 | 11.28 | 11.57 | 9,227,272 |
| 09 Jan 20 |
11.56000 +0.25 |
11.65 | 11.37 | 11.38 | 10,050,084 |
| 08 Jan 20 |
11.31000 -0.23 |
11.54 | 11.30 | 11.51 | 4,487,286 |
| 07 Jan 20 |
11.54000 +0.01 |
11.63 | 11.44 | 11.55 | 5,045,070 |
| 06 Jan 20 |
11.53000 +0.09 |
11.60 | 11.35 | 11.40 | 5,914,097 |
| 03 Jan 20 |
11.44000 -0.05 |
11.53 | 11.37 | 11.47 | 5,781,344 |
| 02 Jan 20 |
11.49000 -0.04 |
11.64 | 11.46 | 11.63 | 7,158,280 |
| 31 Dec 19 |
11.53000 +0.09 |
11.61 | 11.33 | 11.43 | 7,640,056 |
| 30 Dec 19 |
11.44000 +0.28 |
11.50 | 11.06 | 11.06 | 8,136,662 |
| 27 Dec 19 |
11.16000 -0.02 |
11.34 | 11.13 | 11.28 | 5,740,355 |
| 26 Dec 19 |
11.18000 +0.06 |
11.22 | 10.98 | 11.14 | 5,623,972 |
| 25 Dec 19 |
11.12000 +0.17 |
11.20 | 10.88 | 10.98 | 6,065,704 |
| 24 Dec 19 |
10.95000 +0.03 |
11.01 | 10.85 | 10.93 | 6,536,753 |
| 23 Dec 19 |
10.92000 -0.12 |
11.08 | 10.90 | 11.05 | 2,909,958 |
| 20 Dec 19 |
11.04000 -0.05 |
11.23 | 11.03 | 11.12 | 3,765,084 |
| 19 Dec 19 |
11.09000 +0.01 |
11.13 | 10.98 | 11.09 | 4,318,184 |
| 18 Dec 19 |
11.08000 +0.19 |
11.20 | 10.93 | 10.93 | 8,101,460 |
| 17 Dec 19 |
10.89000 +0.05 |
11.00 | 10.80 | 10.82 | 10,306,431 |
| 16 Dec 19 |
10.84000 +0.03 |
10.84 | 10.75 | 10.82 | 3,687,885 |
| 13 Dec 19 |
10.81000 +0.12 |
10.81 | 10.65 | 10.75 | 2,356,125 |
| 12 Dec 19 |
10.69000 -0.06 |
10.77 | 10.65 | 10.73 | 2,292,300 |
| 11 Dec 19 |
10.75000 -0.06 |
10.85 | 10.73 | 10.82 | 1,648,015 |
| 10 Dec 19 |
10.81000 +0.01 |
10.87 | 10.74 | 10.80 | 2,164,615 |
| 09 Dec 19 |
10.80000 +0.13 |
10.84 | 10.68 | 10.70 | 3,600,320 |
| 06 Dec 19 |
10.67000 -0.06 |
10.79 | 10.60 | 10.79 | 2,773,265 |
| 05 Dec 19 |
10.73000 +0.15 |
10.80 | 10.58 | 10.60 | 3,651,153 |
| 04 Dec 19 |
10.58000 +0.02 |
10.68 | 10.52 | 10.60 | 2,692,001 |
| 03 Dec 19 |
10.56000 -0.18 |
10.72 | 10.53 | 10.72 | 3,674,500 |
| 02 Dec 19 |
10.74000 -0.01 |
10.83 | 10.64 | 10.76 | 1,929,448 |
| 29 Nov 19 |
10.75000 +0.08 |
10.84 | 10.66 | 10.74 | 2,301,034 |
| 28 Nov 19 |
10.67000 -0.23 |
10.87 | 10.65 | 10.77 | 2,511,655 |
| 27 Nov 19 |
10.90000 +0.10 |
10.93 | 10.74 | 10.83 | 3,487,085 |
| 26 Nov 19 |
10.80000 -0.36 |
11.16 | 10.80 | 11.09 | 4,297,924 |
| 25 Nov 19 |
11.16000 +0.42 |
11.16 | 10.74 | 10.81 | 5,196,024 |
| 22 Nov 19 |
10.74000 -0.08 |
11.01 | 10.72 | 10.83 | 2,741,091 |
| 21 Nov 19 |
10.82000 -0.07 |
10.97 | 10.74 | 10.97 | 2,409,881 |
| 20 Nov 19 |
10.89000 +0.03 |
10.99 | 10.78 | 10.86 | 3,017,765 |
| 19 Nov 19 |
10.86000 +0.08 |
10.89 | 10.65 | 10.80 | 2,632,100 |
| 18 Nov 19 |
10.78000 +0.43 |
10.86 | 10.30 | 10.30 | 4,459,828 |
| 15 Nov 19 |
10.35000 -0.29 |
10.67 | 10.35 | 10.63 | 3,039,176 |
| 14 Nov 19 |
10.64000 +0.04 |
10.72 | 10.53 | 10.63 | 1,659,802 |
| 13 Nov 19 |
10.60000 -0.18 |
10.80 | 10.50 | 10.80 | 2,743,491 |
| 12 Nov 19 |
10.78000 +0.13 |
10.82 | 10.64 | 10.70 | 2,780,062 |
| 11 Nov 19 |
10.65000 -0.15 |
10.82 | 10.61 | 10.71 | 3,575,976 |
| 08 Nov 19 |
10.80000 -0.15 |
11.07 | 10.74 | 11.00 | 4,353,114 |
| 07 Nov 19 |
10.95000 -0.08 |
11.09 | 10.85 | 11.09 | 4,335,213 |
| 06 Nov 19 |
11.03000 -0.09 |
11.23 | 10.95 | 11.10 | 3,619,385 |
| 05 Nov 19 |
11.12000 -0.15 |
11.38 | 10.94 | 11.30 | 5,726,964 |
| 04 Nov 19 |
11.27000 +0.04 |
11.43 | 11.19 | 11.23 | 4,918,971 |
| 01 Nov 19 |
11.23000 -0.02 |
11.38 | 11.12 | 11.27 | 5,011,043 |
| 31 Oct 19 |
11.25000 -0.30 |
11.60 | 11.16 | 11.60 | 5,231,267 |
| 30 Oct 19 |
11.55000 -0.01 |
11.64 | 11.31 | 11.55 | 5,081,584 |
| 29 Oct 19 |
11.56000 -0.17 |
11.74 | 11.50 | 11.73 | 4,010,290 |
| 28 Oct 19 |
11.73000 +0.19 |
11.76 | 11.38 | 11.41 | 6,977,360 |
| 25 Oct 19 |
11.54000 +0.42 |
11.56 | 11.12 | 11.14 | 7,714,643 |
| 24 Oct 19 |
11.12000 -0.08 |
11.29 | 11.00 | 11.20 | 4,347,561 |
| 23 Oct 19 |
11.20000 -0.15 |
11.48 | 11.14 | 11.35 | 5,281,816 |
| 22 Oct 19 |
11.35000 +0.60 |
11.44 | 10.78 | 10.86 | 8,351,812 |
| 21 Oct 19 |
10.75000 -0.42 |
11.19 | 10.61 | 11.16 | 5,734,073 |
| 18 Oct 19 |
11.17000 -0.29 |
11.52 | 11.05 | 11.42 | 5,360,201 |
| 17 Oct 19 |
11.46000 +0.56 |
11.65 | 10.88 | 10.88 | 7,782,953 |
| 16 Oct 19 |
10.90000 -0.14 |
11.09 | 10.90 | 11.01 | 2,847,629 |
| 15 Oct 19 |
11.04000 -0.16 |
11.45 | 10.93 | 11.38 | 5,912,045 |
| 14 Oct 19 |
11.20000 +0.23 |
11.20 | 10.93 | 11.03 | 3,087,018 |
| 11 Oct 19 |
10.97000 +0.19 |
11.06 | 10.75 | 10.84 | 2,745,791 |
| 10 Oct 19 |
10.78000 -0.03 |
10.89 | 10.65 | 10.85 | 2,589,696 |
| 09 Oct 19 |
10.81000 +0.23 |
10.84 | 10.49 | 10.60 | 2,955,284 |
| 08 Oct 19 |
10.58000 -0.09 |
10.75 | 10.24 | 10.69 | 2,722,199 |
| 30 Sep 19 |
10.67000 -0.07 |
10.86 | 10.62 | 10.68 | 1,469,939 |
| 27 Sep 19 |
10.74000 +0.14 |
10.80 | 10.56 | 10.60 | 1,910,568 |
| 26 Sep 19 |
10.60000 -0.11 |
10.79 | 10.55 | 10.79 | 2,460,062 |
| 25 Sep 19 |
10.71000 -0.31 |
10.97 | 10.62 | 10.95 | 3,491,611 |
| 24 Sep 19 |
11.02000 +0.34 |
11.17 | 10.67 | 10.70 | 4,472,419 |
| 23 Sep 19 |
10.68000 -0.17 |
10.89 | 10.60 | 10.80 | 3,019,506 |
| 20 Sep 19 |
10.85000 -0.06 |
10.94 | 10.79 | 10.86 | 2,530,467 |
| 19 Sep 19 |
10.91000 +0.00 |
10.94 | 10.61 | 10.88 | 2,762,678 |
| 18 Sep 19 |
10.91000 +0.21 |
10.97 | 10.72 | 10.72 | 2,454,822 |
| 17 Sep 19 |
10.70000 -0.34 |
11.03 | 10.63 | 11.03 | 2,586,967 |
| 16 Sep 19 |
11.04000 -0.02 |
11.15 | 10.95 | 11.08 | 2,258,126 |
| 12 Sep 19 |
11.06000 +0.10 |
11.12 | 10.91 | 10.97 | 2,551,012 |
| 11 Sep 19 |
10.96000 +0.03 |
11.09 | 10.93 | 10.93 | 2,526,244 |
| 10 Sep 19 |
10.93000 -0.24 |
11.18 | 10.92 | 11.17 | 2,360,759 |
| 09 Sep 19 |
11.17000 +0.22 |
11.28 | 10.94 | 11.02 | 3,682,111 |
| 06 Sep 19 |
10.95000 -0.08 |
11.12 | 10.85 | 11.06 | 2,684,262 |
| 05 Sep 19 |
11.03000 +0.03 |
11.18 | 11.02 | 11.03 | 3,079,682 |
| 04 Sep 19 |
11.00000 +0.10 |
11.04 | 10.87 | 10.92 | 2,941,310 |
| 03 Sep 19 |
10.90000 -0.11 |
11.12 | 10.82 | 11.01 | 2,734,400 |
| 02 Sep 19 |
11.01000 +0.06 |
11.09 | 10.85 | 10.99 | 3,137,910 |
| 30 Aug 19 |
10.95000 -0.01 |
11.09 | 10.78 | 11.03 | 4,084,836 |
| 29 Aug 19 |
10.96000 -0.24 |
11.22 | 10.93 | 11.22 | 3,879,429 |
| 28 Aug 19 |
11.20000 +0.34 |
11.34 | 10.81 | 10.81 | 6,259,002 |
| 27 Aug 19 |
10.86000 +0.19 |
10.95 | 10.70 | 10.70 | 4,186,027 |
| 26 Aug 19 |
10.67000 -0.06 |
10.82 | 10.40 | 10.49 | 4,384,566 |
| 23 Aug 19 |
10.73000 +0.21 |
10.75 | 10.55 | 10.55 | 4,120,275 |
| 22 Aug 19 |
10.52000 -0.19 |
10.85 | 10.46 | 10.85 | 4,038,485 |
| 21 Aug 19 |
10.71000 +0.44 |
10.76 | 10.30 | 10.35 | 6,784,160 |
| 20 Aug 19 |
10.27000 -0.07 |
10.44 | 10.25 | 10.34 | 4,951,775 |
| 19 Aug 19 |
10.34000 +0.42 |
10.39 | 9.93 | 9.96 | 5,834,614 |
| 16 Aug 19 |
9.92000 +0.56 |
10.20 | 9.50 | 9.50 | 5,410,231 |
| 15 Aug 19 |
9.36000 +0.00 |
9.39 | 9.13 | 9.20 | 1,651,220 |
| 14 Aug 19 |
9.36000 -0.03 |
9.50 | 9.26 | 9.47 | 1,308,230 |
| 13 Aug 19 |
9.39000 -0.16 |
9.53 | 9.36 | 9.51 | 1,459,504 |
| 12 Aug 19 |
9.55000 +0.00 |
9.65 | 9.45 | 9.55 | 1,767,647 |
| 09 Aug 19 |
9.55000 -0.21 |
9.81 | 9.52 | 9.78 | 1,594,182 |
| 08 Aug 19 |
9.76000 -0.14 |
10.03 | 9.71 | 9.94 | 2,497,809 |
| 07 Aug 19 |
9.90000 +0.15 |
9.98 | 9.79 | 9.80 | 1,397,403 |
| 06 Aug 19 |
9.75000 -0.39 |
10.10 | 9.69 | 10.10 | 2,300,602 |
| 05 Aug 19 |
10.14000 -0.01 |
10.26 | 10.10 | 10.12 | 1,513,109 |
| 02 Aug 19 |
10.15000 -0.21 |
10.32 | 10.10 | 10.32 | 1,897,826 |
| 01 Aug 19 |
10.36000 -0.10 |
10.50 | 10.31 | 10.46 | 3,112,585 |
| 31 Jul 19 |
10.46000 +0.15 |
10.49 | 10.25 | 10.33 | 2,698,327 |
| 30 Jul 19 |
10.31000 +0.03 |
10.38 | 10.25 | 10.28 | 1,859,940 |
| 29 Jul 19 |
10.28000 +0.01 |
10.30 | 10.11 | 10.29 | 1,378,599 |
| 26 Jul 19 |
10.27000 -0.03 |
10.31 | 10.19 | 10.30 | 1,288,149 |
| 25 Jul 19 |
10.30000 +0.01 |
10.33 | 10.21 | 10.25 | 1,461,758 |
| 24 Jul 19 |
10.29000 +0.07 |
10.40 | 10.23 | 10.24 | 2,544,966 |
| 23 Jul 19 |
10.22000 +0.09 |
10.26 | 10.12 | 10.23 | 1,425,333 |
| 22 Jul 19 |
10.13000 -0.12 |
10.29 | 10.07 | 10.28 | 2,065,596 |
| 19 Jul 19 |
10.25000 +0.15 |
10.29 | 10.10 | 10.15 | 1,856,303 |
| 18 Jul 19 |
10.10000 -0.06 |
10.17 | 10.08 | 10.10 | 1,323,211 |
| 17 Jul 19 |
10.16000 -0.06 |
10.24 | 10.11 | 10.22 | 1,466,718 |
| 16 Jul 19 |
10.22000 -0.10 |
10.34 | 10.14 | 10.23 | 1,739,401 |
| 15 Jul 19 |
10.32000 +0.23 |
10.42 | 9.95 | 10.09 | 2,484,453 |
| 12 Jul 19 |
10.09000 +0.00 |
10.16 | 9.99 | 10.04 | 1,213,826 |
| 11 Jul 19 |
10.09000 +0.18 |
10.14 | 9.94 | 9.95 | 1,617,098 |
| 10 Jul 19 |
9.91000 -0.19 |
10.13 | 9.89 | 10.03 | 2,338,225 |
| 09 Jul 19 |
10.10000 +0.07 |
10.14 | 9.99 | 10.03 | 1,970,130 |
| 08 Jul 19 |
10.03000 -0.27 |
10.33 | 9.95 | 10.26 | 2,004,345 |
| 05 Jul 19 |
10.30000 -0.06 |
10.40 | 10.23 | 10.38 | 1,335,860 |
| 04 Jul 19 |
10.36000 +0.00 |
10.46 | 10.31 | 10.33 | 1,100,301 |
| 03 Jul 19 |
10.36000 -0.04 |
10.45 | 10.31 | 10.45 | 1,222,614 |
| 02 Jul 19 |
10.40000 -0.10 |
10.54 | 10.36 | 10.44 | 2,307,600 |
| 01 Jul 19 |
10.50000 +0.19 |
10.64 | 10.36 | 10.46 | 3,883,798 |
| 28 Jun 19 |
10.31000 -0.07 |
10.46 | 10.15 | 10.41 | 1,813,756 |
| 27 Jun 19 |
10.38000 -0.02 |
10.45 | 10.29 | 10.37 | 1,877,547 |
| 26 Jun 19 |
10.40000 -0.07 |
10.51 | 10.36 | 10.51 | 2,191,497 |
| 25 Jun 19 |
10.47000 +0.06 |
10.53 | 10.30 | 10.40 | 3,230,265 |
| 24 Jun 19 |
10.41000 +0.04 |
10.43 | 10.30 | 10.38 | 2,246,925 |
| 21 Jun 19 |
10.37000 +0.19 |
10.37 | 10.17 | 10.18 | 3,241,467 |
| 20 Jun 19 |
10.18000 +0.11 |
10.22 | 10.00 | 10.05 | 2,608,384 |
| 19 Jun 19 |
10.07000 +0.01 |
10.27 | 10.06 | 10.25 | 2,139,550 |
| 18 Jun 19 |
10.06000 +0.19 |
10.14 | 9.85 | 9.85 | 2,857,000 |
| 17 Jun 19 |
9.87000 -0.31 |
10.11 | 9.70 | 10.11 | 2,720,845 |
| 14 Jun 19 |
10.18000 -0.09 |
10.32 | 10.18 | 10.28 | 1,903,500 |
| 13 Jun 19 |
10.27000 +0.06 |
10.31 | 10.21 | 10.22 | 2,053,285 |
| 12 Jun 19 |
10.21000 -0.10 |
10.35 | 10.21 | 10.35 | 1,914,488 |
| 11 Jun 19 |
10.31000 +0.21 |
10.32 | 10.08 | 10.08 | 3,411,094 |
| 10 Jun 19 |
10.10000 +0.15 |
10.12 | 9.90 | 9.95 | 2,226,261 |
| 06 Jun 19 |
9.95000 -0.15 |
10.18 | 9.86 | 10.10 | 1,531,200 |
| 05 Jun 19 |
10.10000 +0.07 |
10.16 | 9.91 | 10.08 | 2,277,711 |
| 04 Jun 19 |
10.03000 -0.14 |
10.25 | 9.91 | 10.19 | 3,236,132 |
| 03 Jun 19 |
10.17000 +0.00 |
10.31 | 10.07 | 10.19 | 3,715,878 |
| 31 May 19 |
10.17000 +0.15 |
10.35 | 10.06 | 10.09 | 3,586,672 |
| 30 May 19 |
10.02000 -0.13 |
10.17 | 9.97 | 10.10 | 2,627,613 |
| 29 May 19 |
10.15000 +0.08 |
10.22 | 10.03 | 10.11 | 1,808,504 |
| 28 May 19 |
10.07000 -0.10 |
10.26 | 10.06 | 10.17 | 1,742,904 |
| 27 May 19 |
10.17000 +0.26 |
10.23 | 9.84 | 9.98 | 2,649,165 |
| 24 May 19 |
9.91000 -0.09 |
10.14 | 9.88 | 10.00 | 1,179,623 |
| 23 May 19 |
10.00000 -0.11 |
10.21 | 9.95 | 10.21 | 1,614,682 |
| 22 May 19 |
10.11000 -0.13 |
10.32 | 10.06 | 10.21 | 1,742,423 |
| 21 May 19 |
10.24000 +0.15 |
10.48 | 10.00 | 10.09 | 2,732,600 |
| 20 May 19 |
10.09000 +0.14 |
10.16 | 9.69 | 10.06 | 2,176,061 |
| 17 May 19 |
9.95000 -0.29 |
10.26 | 9.93 | 10.22 | 2,808,993 |
| 16 May 19 |
10.24000 +0.28 |
10.39 | 9.95 | 9.96 | 3,853,424 |
| 15 May 19 |
9.96000 +0.20 |
10.02 | 9.78 | 9.80 | 2,354,687 |
| 14 May 19 |
9.76000 -0.07 |
9.85 | 9.63 | 9.70 | 1,534,200 |
| 13 May 19 |
9.83000 -0.05 |
9.86 | 9.72 | 9.77 | 1,985,100 |
| 10 May 19 |
9.88000 +0.16 |
10.00 | 9.36 | 9.75 | 4,367,853 |
| 09 May 19 |
9.72000 -0.06 |
9.83 | 9.65 | 9.66 | 1,310,998 |
| 08 May 19 |
9.78000 -0.08 |
9.94 | 9.57 | 9.67 | 2,676,431 |
| 07 May 19 |
9.86000 -0.01 |
10.06 | 9.75 | 9.98 | 2,382,077 |
| 06 May 19 |
9.87000 -0.69 |
10.49 | 9.72 | 10.49 | 2,809,211 |
| 30 Apr 19 |
10.56000 +0.20 |
10.61 | 10.37 | 10.48 | 2,350,274 |
| 29 Apr 19 |
10.36000 -0.23 |
10.69 | 10.30 | 10.58 | 3,163,700 |
| 26 Apr 19 |
10.59000 -0.26 |
10.94 | 10.55 | 10.68 | 2,435,610 |
| 25 Apr 19 |
10.85000 -0.22 |
11.14 | 10.82 | 11.05 | 3,204,600 |
| 24 Apr 19 |
11.07000 -0.04 |
11.16 | 10.84 | 11.14 | 2,659,964 |
| 23 Apr 19 |
11.11000 -0.09 |
11.26 | 11.06 | 11.22 | 3,173,300 |
| 22 Apr 19 |
11.20000 -0.02 |
11.30 | 11.16 | 11.30 | 3,273,301 |
| 19 Apr 19 |
11.22000 +0.06 |
11.25 | 11.06 | 11.19 | 2,614,735 |
| 18 Apr 19 |
11.16000 -0.21 |
11.50 | 11.07 | 11.41 | 5,404,563 |
| 17 Apr 19 |
11.37000 +0.10 |
11.44 | 11.20 | 11.27 | 5,856,557 |
| 16 Apr 19 |
11.27000 +0.26 |
11.33 | 10.75 | 10.96 | 8,953,301 |
| 15 Apr 19 |
11.01000 -0.30 |
11.45 | 11.01 | 11.38 | 6,046,715 |
| 12 Apr 19 |
11.31000 +0.13 |
11.32 | 11.13 | 11.19 | 4,631,253 |
| 11 Apr 19 |
11.18000 -0.33 |
11.40 | 11.15 | 11.40 | 7,248,724 |
| 10 Apr 19 |
11.51000 -0.93 |
11.84 | 11.33 | 11.75 | 15,817,890 |
| 09 Apr 19 |
12.44000 -0.18 |
12.80 | 12.42 | 12.80 | 14,692,511 |
| 08 Apr 19 |
12.62000 +0.95 |
12.78 | 12.02 | 12.05 | 22,158,580 |
| 04 Apr 19 |
11.67000 +0.35 |
11.68 | 11.26 | 11.39 | 7,803,222 |
| 03 Apr 19 |
11.32000 +0.19 |
11.32 | 11.08 | 11.12 | 5,767,919 |
| 02 Apr 19 |
11.13000 -0.11 |
11.34 | 11.06 | 11.30 | 5,673,381 |
| 01 Apr 19 |
11.24000 +0.38 |
11.26 | 10.95 | 10.95 | 9,750,144 |
| 29 Mar 19 |
10.86000 +0.15 |
10.89 | 10.67 | 10.71 | 3,221,917 |
| 28 Mar 19 |
10.71000 +0.07 |
10.91 | 10.56 | 10.65 | 3,439,742 |
| 27 Mar 19 |
10.64000 +0.08 |
10.70 | 10.51 | 10.60 | 2,330,682 |
| 26 Mar 19 |
10.56000 -0.34 |
10.98 | 10.54 | 10.95 | 3,542,036 |
| 25 Mar 19 |
10.90000 +0.00 |
11.08 | 10.76 | 10.83 | 4,436,903 |
| 22 Mar 19 |
10.90000 +0.02 |
10.91 | 10.71 | 10.82 | 2,840,007 |
| 21 Mar 19 |
10.88000 +0.09 |
10.94 | 10.75 | 10.76 | 3,530,943 |
| 20 Mar 19 |
10.79000 +0.02 |
10.89 | 10.65 | 10.73 | 3,253,323 |
| 19 Mar 19 |
10.77000 -0.25 |
11.09 | 10.67 | 11.06 | 4,216,702 |
| 18 Mar 19 |
11.02000 +0.47 |
11.12 | 10.60 | 10.62 | 4,954,222 |
| 15 Mar 19 |
10.55000 +0.20 |
10.60 | 10.33 | 10.41 | 3,503,631 |
| 14 Mar 19 |
10.35000 -0.32 |
10.81 | 10.25 | 10.65 | 4,294,889 |
| 13 Mar 19 |
10.67000 -0.15 |
10.93 | 10.62 | 10.82 | 3,922,100 |
| 12 Mar 19 |
10.82000 +0.13 |
10.93 | 10.69 | 10.73 | 4,136,263 |
| 11 Mar 19 |
10.69000 +0.26 |
10.77 | 10.44 | 10.48 | 4,859,055 |
| 08 Mar 19 |
10.43000 -0.59 |
11.15 | 10.31 | 11.15 | 5,394,408 |
| 07 Mar 19 |
11.02000 +0.12 |
11.19 | 10.79 | 10.90 | 6,660,467 |
| 06 Mar 19 |
10.90000 +0.12 |
10.94 | 10.64 | 10.84 | 4,579,586 |
| 05 Mar 19 |
10.78000 +0.39 |
10.79 | 10.40 | 10.42 | 5,959,145 |
| 04 Mar 19 |
10.39000 +0.07 |
10.64 | 10.29 | 10.32 | 5,273,676 |
| 01 Mar 19 |
10.32000 +0.01 |
10.39 | 10.20 | 10.30 | 3,171,181 |
| 28 Feb 19 |
10.31000 +0.17 |
10.37 | 10.14 | 10.14 | 4,197,051 |
| 27 Feb 19 |
10.14000 +0.05 |
10.28 | 10.02 | 10.02 | 4,400,300 |
| 26 Feb 19 |
10.09000 -0.05 |
10.45 | 9.96 | 10.16 | 7,979,614 |
| 25 Feb 19 |
10.14000 +0.43 |
10.15 | 9.74 | 9.84 | 5,920,800 |
| 22 Feb 19 |
9.71000 -0.01 |
9.74 | 9.55 | 9.68 | 3,472,515 |
| 21 Feb 19 |
9.72000 -0.01 |
9.82 | 9.63 | 9.73 | 4,300,447 |
| 20 Feb 19 |
9.73000 +0.06 |
9.85 | 9.61 | 9.62 | 2,454,143 |
| 19 Feb 19 |
9.67000 +0.03 |
9.85 | 9.58 | 9.79 | 4,914,042 |
| 18 Feb 19 |
9.64000 +0.16 |
9.64 | 9.43 | 9.48 | 3,590,761 |
| 15 Feb 19 |
9.48000 +0.00 |
9.53 | 9.41 | 9.44 | 2,247,929 |
| 14 Feb 19 |
9.48000 -0.05 |
9.57 | 9.43 | 9.57 | 2,610,499 |
| 13 Feb 19 |
9.53000 +0.19 |
9.57 | 9.34 | 9.34 | 2,551,625 |
| 12 Feb 19 |
9.34000 +0.10 |
9.38 | 9.21 | 9.24 | 1,780,175 |
| 11 Feb 19 |
9.24000 +0.14 |
9.33 | 9.05 | 9.11 | 2,333,976 |
| 01 Feb 19 |
9.10000 +0.05 |
9.17 | 9.00 | 9.17 | 1,647,867 |
| 31 Jan 19 |
9.05000 -0.17 |
9.41 | 8.89 | 9.34 | 1,950,073 |
| 30 Jan 19 |
9.22000 -0.04 |
9.36 | 9.18 | 9.18 | 1,194,238 |
| 29 Jan 19 |
9.26000 -0.19 |
9.55 | 9.22 | 9.48 | 1,463,754 |
| 28 Jan 19 |
9.45000 +0.03 |
9.65 | 9.44 | 9.60 | 1,168,341 |
| 25 Jan 19 |
9.42000 -0.02 |
9.53 | 9.40 | 9.46 | 1,309,880 |
| 24 Jan 19 |
9.44000 -0.01 |
9.50 | 9.39 | 9.44 | 968,919 |
| 23 Jan 19 |
9.45000 -0.12 |
9.52 | 9.35 | 9.50 | 1,637,501 |
| 22 Jan 19 |
9.57000 +0.06 |
9.67 | 9.49 | 9.49 | 1,889,395 |
| 21 Jan 19 |
9.51000 -0.04 |
9.64 | 9.42 | 9.57 | 1,443,627 |
| 18 Jan 19 |
9.55000 +0.18 |
9.57 | 9.34 | 9.34 | 1,885,745 |
| 17 Jan 19 |
9.37000 -0.02 |
9.45 | 9.32 | 9.39 | 1,125,352 |
| 16 Jan 19 |
9.39000 -0.08 |
9.53 | 9.38 | 9.48 | 877,100 |
| 15 Jan 19 |
9.47000 +0.04 |
9.51 | 9.34 | 9.37 | 1,065,848 |
| 14 Jan 19 |
9.43000 +0.13 |
9.49 | 9.26 | 9.30 | 1,977,308 |
| 11 Jan 19 |
9.30000 +0.05 |
9.34 | 9.22 | 9.22 | 987,072 |
| 10 Jan 19 |
9.25000 +0.05 |
9.30 | 9.13 | 9.20 | 1,264,816 |
| 09 Jan 19 |
9.20000 +0.00 |
9.36 | 9.18 | 9.20 | 1,824,417 |
| 08 Jan 19 |
9.20000 +0.08 |
9.33 | 9.12 | 9.12 | 1,777,730 |
| 07 Jan 19 |
9.12000 +0.14 |
9.18 | 9.00 | 9.02 | 1,737,688 |
| 04 Jan 19 |
8.98000 +0.30 |
9.03 | 8.51 | 8.72 | 1,421,579 |
| 03 Jan 19 |
8.68000 +0.01 |
8.80 | 8.62 | 8.78 | 1,103,600 |
| 02 Jan 19 |
8.67000 -0.12 |
8.86 | 8.60 | 8.81 | 1,069,200 |
| 28 Dec 18 |
8.79000 -0.07 |
9.01 | 8.76 | 8.81 | 936,005 |
| 27 Dec 18 |
8.86000 +0.04 |
8.99 | 8.83 | 8.96 | 1,385,026 |
| 26 Dec 18 |
8.82000 +0.07 |
8.93 | 8.72 | 8.82 | 1,041,170 |
| 25 Dec 18 |
8.75000 -0.23 |
8.86 | 8.53 | 8.83 | 1,615,207 |
| 24 Dec 18 |
8.98000 +0.17 |
8.99 | 8.75 | 8.77 | 1,463,414 |
| 21 Dec 18 |
8.81000 -0.15 |
9.04 | 8.58 | 8.88 | 2,515,836 |
| 20 Dec 18 |
8.96000 -0.12 |
9.03 | 8.85 | 8.90 | 1,631,509 |
| 19 Dec 18 |
9.08000 -0.48 |
9.56 | 8.81 | 9.56 | 3,121,133 |
| 18 Dec 18 |
9.56000 +0.36 |
9.57 | 9.13 | 9.26 | 3,872,851 |
| 17 Dec 18 |
9.20000 -0.05 |
9.25 | 9.01 | 9.25 | 1,215,698 |
| 14 Dec 18 |
9.25000 -0.25 |
9.57 | 9.22 | 9.57 | 2,161,200 |
| 13 Dec 18 |
9.50000 +0.06 |
9.61 | 9.41 | 9.41 | 1,226,934 |
| 12 Dec 18 |
9.44000 -0.04 |
9.55 | 9.42 | 9.45 | 1,056,200 |
| 11 Dec 18 |
9.48000 +0.03 |
9.49 | 9.36 | 9.41 | 1,036,504 |
| 10 Dec 18 |
9.45000 +0.06 |
9.47 | 9.36 | 9.44 | 1,150,700 |
| 07 Dec 18 |
9.39000 +0.01 |
9.52 | 9.34 | 9.52 | 832,300 |
| 06 Dec 18 |
9.38000 -0.27 |
9.70 | 9.33 | 9.70 | 1,546,211 |
| 05 Dec 18 |
9.65000 -0.14 |
9.79 | 9.52 | 9.79 | 1,084,829 |
| 04 Dec 18 |
9.79000 -0.02 |
9.88 | 9.67 | 9.83 | 1,884,641 |
| 03 Dec 18 |
9.81000 +0.36 |
9.85 | 9.61 | 9.61 | 2,282,913 |
| 30 Nov 18 |
9.45000 -0.06 |
9.63 | 9.31 | 9.38 | 1,684,995 |
| 29 Nov 18 |
9.51000 -0.10 |
9.82 | 9.50 | 9.81 | 1,299,816 |
| 28 Nov 18 |
9.61000 +0.17 |
9.68 | 9.30 | 9.35 | 1,722,546 |
| 27 Nov 18 |
9.44000 -0.07 |
9.66 | 9.36 | 9.60 | 996,213 |
| 26 Nov 18 |
9.51000 -0.09 |
9.73 | 9.46 | 9.48 | 1,313,670 |
| 23 Nov 18 |
9.60000 -0.35 |
10.01 | 9.55 | 9.92 | 1,884,629 |
| 22 Nov 18 |
9.95000 +0.05 |
10.02 | 9.89 | 9.99 | 1,118,800 |
| 21 Nov 18 |
9.90000 +0.01 |
10.01 | 9.80 | 9.82 | 1,411,098 |
| 20 Nov 18 |
9.89000 -0.12 |
10.01 | 9.71 | 9.71 | 2,060,611 |
| 19 Nov 18 |
10.01000 +0.05 |
10.06 | 9.85 | 9.96 | 1,351,930 |
| 16 Nov 18 |
9.96000 +0.22 |
10.02 | 9.70 | 9.72 | 1,664,955 |
| 15 Nov 18 |
9.74000 +0.19 |
9.80 | 9.50 | 9.50 | 2,313,531 |
| 14 Nov 18 |
9.55000 +0.00 |
9.68 | 9.51 | 9.53 | 1,988,268 |
| 13 Nov 18 |
9.55000 +0.15 |
9.60 | 9.28 | 9.38 | 2,002,048 |
| 12 Nov 18 |
9.40000 +0.18 |
9.42 | 9.22 | 9.30 | 2,961,237 |
| 09 Nov 18 |
9.22000 -0.16 |
9.44 | 9.12 | 9.38 | 2,666,177 |
| 08 Nov 18 |
9.38000 +0.00 |
9.52 | 9.32 | 9.44 | 1,356,400 |
| 07 Nov 18 |
9.38000 +0.08 |
9.56 | 9.27 | 9.29 | 2,954,117 |
| 06 Nov 18 |
9.30000 +0.05 |
9.40 | 9.14 | 9.23 | 2,014,642 |
| 05 Nov 18 |
9.25000 +0.20 |
9.31 | 9.04 | 9.04 | 2,052,589 |
| 02 Nov 18 |
9.05000 +0.23 |
9.15 | 8.91 | 8.93 | 2,852,500 |
| 01 Nov 18 |
8.82000 -0.04 |
9.01 | 8.76 | 8.91 | 2,738,516 |
| 31 Oct 18 |
8.86000 +0.44 |
8.99 | 8.44 | 8.48 | 4,700,200 |
| 30 Oct 18 |
8.42000 +0.04 |
8.47 | 8.27 | 8.38 | 1,903,322 |
| 29 Oct 18 |
8.38000 -0.21 |
8.56 | 8.33 | 8.47 | 1,466,722 |
| 26 Oct 18 |
8.59000 +0.17 |
8.65 | 8.30 | 8.54 | 4,133,548 |
| 25 Oct 18 |
8.42000 -0.24 |
8.48 | 8.27 | 8.42 | 4,589,474 |
| 24 Oct 18 |
8.66000 +0.14 |
8.79 | 8.25 | 8.43 | 5,921,936 |
| 23 Oct 18 |
8.52000 -0.04 |
8.58 | 8.34 | 8.40 | 4,919,044 |
| 22 Oct 18 |
8.56000 +0.42 |
8.73 | 7.92 | 8.12 | 8,149,163 |
| 19 Oct 18 |
8.14000 +0.12 |
8.25 | 7.52 | 7.96 | 6,869,100 |
| 18 Oct 18 |
8.02000 -0.31 |
8.26 | 7.88 | 8.26 | 8,226,149 |
| 17 Oct 18 |
8.33000 -0.25 |
8.77 | 7.88 | 8.69 | 7,655,064 |
| 16 Oct 18 |
8.58000 -0.82 |
9.45 | 8.55 | 9.39 | 6,747,838 |
| 15 Oct 18 |
9.40000 -0.52 |
10.10 | 9.40 | 10.10 | 2,291,600 |
| 12 Oct 18 |
9.92000 -0.15 |
10.13 | 9.61 | 10.13 | 1,590,000 |
| 11 Oct 18 |
10.07000 -0.44 |
10.44 | 9.78 | 10.40 | 4,845,401 |
| 10 Oct 18 |
10.51000 +0.15 |
10.56 | 10.30 | 10.35 | 2,167,362 |
| 09 Oct 18 |
10.36000 +0.01 |
10.52 | 10.30 | 10.34 | 1,638,612 |
| 08 Oct 18 |
10.35000 -0.26 |
10.56 | 10.34 | 10.56 | 2,146,060 |
| 28 Sep 18 |
10.61000 +0.26 |
10.96 | 10.29 | 10.42 | 4,012,139 |
| 27 Sep 18 |
10.35000 +0.01 |
10.46 | 10.24 | 10.40 | 1,974,501 |
| 26 Sep 18 |
10.34000 +0.05 |
10.46 | 10.22 | 10.29 | 1,713,101 |
| 25 Sep 18 |
10.29000 -0.03 |
10.47 | 10.22 | 10.22 | 1,314,595 |
| 21 Sep 18 |
10.32000 +0.25 |
10.38 | 10.06 | 10.12 | 2,550,000 |
| 20 Sep 18 |
10.07000 -0.02 |
10.18 | 10.00 | 10.00 | 1,117,795 |
| 19 Sep 18 |
10.09000 +0.08 |
10.11 | 9.89 | 10.00 | 1,423,404 |
| 18 Sep 18 |
10.01000 +0.12 |
10.03 | 9.80 | 9.83 | 852,112 |
| 17 Sep 18 |
9.89000 -0.06 |
9.99 | 9.83 | 9.90 | 584,500 |
| 14 Sep 18 |
9.95000 -0.05 |
10.07 | 9.92 | 10.00 | 819,500 |
| 13 Sep 18 |
10.00000 +0.16 |
10.01 | 9.86 | 9.90 | 1,820,122 |
| 12 Sep 18 |
9.84000 +0.16 |
9.88 | 9.57 | 9.57 | 1,574,301 |
| 11 Sep 18 |
9.68000 +0.05 |
9.74 | 9.60 | 9.61 | 937,500 |
| 10 Sep 18 |
9.63000 -0.23 |
9.93 | 9.59 | 9.79 | 1,583,800 |
| 07 Sep 18 |
9.86000 +0.06 |
9.92 | 9.78 | 9.80 | 1,127,400 |
| 06 Sep 18 |
9.80000 -0.03 |
9.89 | 9.75 | 9.84 | 721,300 |
| 05 Sep 18 |
9.83000 -0.01 |
9.88 | 9.78 | 9.78 | 1,156,082 |
| 04 Sep 18 |
9.84000 +0.06 |
9.88 | 9.77 | 9.81 | 962,372 |
| 03 Sep 18 |
9.78000 +0.02 |
9.80 | 9.70 | 9.71 | 826,006 |
| 31 Aug 18 |
9.76000 -0.09 |
9.85 | 9.72 | 9.78 | 941,400 |
| 30 Aug 18 |
9.85000 +0.04 |
9.89 | 9.76 | 9.81 | 1,789,500 |
| 29 Aug 18 |
9.81000 -0.08 |
9.86 | 9.77 | 9.86 | 1,202,610 |
| 28 Aug 18 |
9.89000 +0.09 |
10.00 | 9.72 | 9.80 | 2,858,620 |
| 27 Aug 18 |
9.80000 +0.16 |
9.80 | 9.62 | 9.65 | 2,035,720 |
| 24 Aug 18 |
9.64000 +0.08 |
9.66 | 9.52 | 9.56 | 1,420,100 |
| 23 Aug 18 |
9.56000 -0.04 |
9.68 | 9.53 | 9.64 | 1,842,322 |
| 22 Aug 18 |
9.60000 -0.18 |
9.82 | 9.52 | 9.82 | 2,518,775 |
| 21 Aug 18 |
9.78000 -0.06 |
9.94 | 9.71 | 9.82 | 2,286,322 |
| 20 Aug 18 |
9.84000 +0.08 |
9.86 | 9.61 | 9.76 | 1,199,724 |
| 17 Aug 18 |
9.76000 -0.29 |
10.20 | 9.70 | 10.08 | 2,205,331 |
| 16 Aug 18 |
10.05000 -0.16 |
10.16 | 9.93 | 10.02 | 1,576,200 |
| 15 Aug 18 |
10.21000 -0.25 |
10.34 | 10.17 | 10.22 | 2,817,283 |
| 14 Aug 18 |
10.46000 +0.15 |
10.47 | 10.15 | 10.32 | 2,614,280 |
| 13 Aug 18 |
10.31000 -0.07 |
10.32 | 10.12 | 10.29 | 2,151,173 |
| 10 Aug 18 |
10.38000 -0.09 |
10.46 | 10.24 | 10.35 | 3,179,478 |
| 09 Aug 18 |
10.47000 +0.30 |
10.58 | 10.11 | 10.11 | 4,907,748 |
| 08 Aug 18 |
10.17000 +0.19 |
10.34 | 10.03 | 10.09 | 4,227,900 |
| 07 Aug 18 |
9.98000 +0.17 |
10.00 | 9.58 | 9.79 | 1,755,536 |
| 06 Aug 18 |
9.81000 +0.00 |
9.85 | 9.74 | 9.75 | 1,282,151 |
| 03 Aug 18 |
9.81000 +0.00 |
9.90 | 9.76 | 9.76 | 1,106,390 |
| 02 Aug 18 |
9.81000 -0.19 |
9.99 | 9.65 | 9.86 | 2,097,900 |
| 01 Aug 18 |
10.00000 -0.07 |
10.15 | 9.98 | 10.02 | 1,853,995 |
| 31 Jul 18 |
10.07000 -0.02 |
10.11 | 9.99 | 10.10 | 1,755,348 |
| 30 Jul 18 |
10.09000 +0.05 |
10.13 | 9.95 | 10.00 | 1,391,756 |
| 27 Jul 18 |
10.04000 -0.11 |
10.17 | 10.00 | 10.15 | 1,349,800 |
| 26 Jul 18 |
10.15000 -0.02 |
10.19 | 10.10 | 10.18 | 1,560,634 |
| 25 Jul 18 |
10.17000 +0.04 |
10.24 | 10.05 | 10.15 | 2,350,051 |
| 24 Jul 18 |
10.13000 +0.05 |
10.30 | 10.03 | 10.16 | 3,576,839 |
| 23 Jul 18 |
10.08000 +0.26 |
10.17 | 9.80 | 9.82 | 3,356,712 |
| 20 Jul 18 |
9.82000 +0.09 |
9.82 | 9.70 | 9.77 | 1,166,927 |
| 19 Jul 18 |
9.73000 -0.03 |
9.83 | 9.72 | 9.73 | 906,500 |
| 18 Jul 18 |
9.76000 +0.05 |
9.87 | 9.76 | 9.76 | 1,552,386 |
| 17 Jul 18 |
9.71000 +0.01 |
9.72 | 9.66 | 9.67 | 803,900 |
| 16 Jul 18 |
9.70000 -0.01 |
9.72 | 9.66 | 9.68 | 2,315,562 |
| 13 Jul 18 |
9.71000 -0.12 |
9.84 | 9.66 | 9.82 | 3,704,901 |
| 12 Jul 18 |
9.83000 +0.16 |
9.85 | 9.60 | 9.68 | 2,652,195 |
| 11 Jul 18 |
9.67000 -0.18 |
9.83 | 9.62 | 9.74 | 1,207,586 |
| 10 Jul 18 |
9.85000 +0.13 |
9.85 | 9.69 | 9.77 | 1,465,615 |
| 09 Jul 18 |
9.72000 +0.14 |
9.73 | 9.60 | 9.65 | 1,052,544 |
| 06 Jul 18 |
9.58000 +0.00 |
9.70 | 9.48 | 9.58 | 1,103,012 |
| 05 Jul 18 |
9.58000 -0.14 |
9.78 | 9.55 | 9.70 | 1,441,900 |
| 04 Jul 18 |
9.72000 -0.08 |
9.86 | 9.70 | 9.75 | 1,015,500 |
| 03 Jul 18 |
9.80000 +0.05 |
9.83 | 9.65 | 9.71 | 1,432,625 |
| 02 Jul 18 |
9.75000 -0.29 |
9.92 | 9.72 | 9.89 | 2,023,874 |
| 29 Jun 18 |
10.04000 +0.34 |
10.40 | 9.62 | 9.62 | 2,411,200 |
| 28 Jun 18 |
9.70000 -0.04 |
9.76 | 9.60 | 9.66 | 975,900 |
| 27 Jun 18 |
9.74000 -0.03 |
9.91 | 9.70 | 9.91 | 749,690 |
| 26 Jun 18 |
9.77000 +0.00 |
9.85 | 9.55 | 9.60 | 874,100 |
| 25 Jun 18 |
9.77000 -0.05 |
9.98 | 9.76 | 9.89 | 2,142,900 |
| 22 Jun 18 |
9.82000 -0.02 |
9.93 | 9.65 | 9.65 | 2,682,469 |
| 21 Jun 18 |
9.84000 -0.33 |
10.27 | 9.80 | 10.20 | 5,536,500 |
| 20 Jun 18 |
10.17000 -0.02 |
10.20 | 9.58 | 10.11 | 3,323,204 |
| 19 Jun 18 |
10.19000 -0.40 |
10.50 | 9.54 | 10.50 | 3,816,098 |
| 15 Jun 18 |
10.59000 -0.26 |
10.84 | 10.54 | 10.79 | 1,343,200 |
| 14 Jun 18 |
10.85000 -0.01 |
10.87 | 10.79 | 10.79 | 2,639,500 |
| 13 Jun 18 |
10.86000 -0.05 |
10.91 | 10.79 | 10.91 | 1,247,000 |
| 12 Jun 18 |
10.91000 +0.07 |
11.06 | 10.80 | 10.80 | 2,835,118 |
| 11 Jun 18 |
10.84000 -0.06 |
10.95 | 10.80 | 10.90 | 1,185,300 |
| 08 Jun 18 |
10.90000 -0.21 |
11.12 | 10.81 | 11.12 | 2,667,301 |
| 07 Jun 18 |
11.11000 +0.18 |
11.26 | 10.90 | 10.98 | 4,291,169 |
| 06 Jun 18 |
10.93000 +0.06 |
10.98 | 10.82 | 10.93 | 1,943,741 |
| 05 Jun 18 |
10.87000 -0.04 |
10.92 | 10.76 | 10.83 | 3,083,017 |
| 04 Jun 18 |
10.91000 -0.09 |
11.07 | 10.82 | 11.00 | 1,755,500 |
| 01 Jun 18 |
11.00000 -0.13 |
11.13 | 10.95 | 11.13 | 1,681,900 |
| 31 May 18 |
11.13000 +0.15 |
11.18 | 10.99 | 11.02 | 1,556,786 |
| 30 May 18 |
10.98000 -0.40 |
11.25 | 10.93 | 11.20 | 1,983,387 |
| 29 May 18 |
11.38000 -0.02 |
11.40 | 11.21 | 11.33 | 2,621,241 |
| 28 May 18 |
11.40000 +0.00 |
11.41 | 11.30 | 11.36 | 1,352,387 |
| 25 May 18 |
11.40000 -0.05 |
11.45 | 11.36 | 11.44 | 1,555,088 |
| 24 May 18 |
11.45000 +0.06 |
11.46 | 11.36 | 11.40 | 1,354,646 |
| 23 May 18 |
11.39000 -0.12 |
11.51 | 11.38 | 11.51 | 1,795,200 |
| 22 May 18 |
11.51000 +0.03 |
11.51 | 11.41 | 11.48 | 1,853,846 |
| 21 May 18 |
11.48000 +0.11 |
11.54 | 11.42 | 11.46 | 2,826,486 |
| 18 May 18 |
11.37000 +0.00 |
11.41 | 11.31 | 11.33 | 2,460,100 |
| 17 May 18 |
11.37000 -0.01 |
11.40 | 11.27 | 11.38 | 2,258,300 |
| 16 May 18 |
11.38000 -0.07 |
11.44 | 11.29 | 11.42 | 3,972,696 |
| 15 May 18 |
11.45000 +0.01 |
11.51 | 11.43 | 11.49 | 1,726,418 |
| 14 May 18 |
11.44000 -0.01 |
11.53 | 11.42 | 11.44 | 1,803,100 |
| 11 May 18 |
11.45000 -0.08 |
11.56 | 11.40 | 11.55 | 2,679,018 |
| 10 May 18 |
11.53000 +0.03 |
11.55 | 11.46 | 11.50 | 2,421,013 |
| 09 May 18 |
11.50000 -0.11 |
11.62 | 11.48 | 11.62 | 3,453,044 |
| 08 May 18 |
11.61000 -0.01 |
11.66 | 11.58 | 11.62 | 2,757,200 |
| 07 May 18 |
11.62000 +0.01 |
11.66 | 11.55 | 11.66 | 4,136,267 |
| 04 May 18 |
11.61000 +0.00 |
11.65 | 11.51 | 11.58 | 2,332,500 |
| 03 May 18 |
11.61000 +0.03 |
11.64 | 11.45 | 11.60 | 2,610,807 |
| 02 May 18 |
11.58000 -0.07 |
11.69 | 11.50 | 11.64 | 3,746,915 |
| 27 Apr 18 |
11.65000 +0.06 |
11.75 | 11.45 | 11.75 | 6,840,948 |
| 26 Apr 18 |
11.59000 -0.18 |
11.82 | 11.55 | 11.79 | 3,729,700 |
| 25 Apr 18 |
11.77000 -0.16 |
11.86 | 11.55 | 11.76 | 5,200,137 |
| 24 Apr 18 |
11.93000 -0.21 |
11.96 | 11.30 | 11.30 | 8,541,743 |
| 23 Apr 18 |
12.14000 -0.56 |
12.60 | 12.00 | 12.53 | 6,324,949 |
| 20 Apr 18 |
12.70000 -0.55 |
13.08 | 12.63 | 13.02 | 5,963,205 |
| 19 Apr 18 |
13.25000 +0.49 |
13.56 | 12.86 | 12.86 | 11,856,507 |
| 18 Apr 18 |
12.76000 -0.15 |
12.99 | 12.61 | 12.93 | 3,141,633 |
| 17 Apr 18 |
12.91000 +0.09 |
13.00 | 12.72 | 12.78 | 4,406,281 |
| 16 Apr 18 |
12.82000 -0.13 |
12.83 | 12.53 | 12.80 | 2,770,429 |
| 13 Apr 18 |
12.95000 -0.10 |
13.24 | 12.92 | 13.12 | 2,185,300 |
| 12 Apr 18 |
13.05000 +0.01 |
13.07 | 12.80 | 12.90 | 2,948,269 |
| 11 Apr 18 |
13.04000 +0.15 |
13.35 | 12.98 | 13.20 | 6,296,645 |
| 10 Apr 18 |
12.89000 +0.16 |
12.97 | 12.73 | 12.77 | 2,590,419 |
| 09 Apr 18 |
12.73000 +0.14 |
12.75 | 12.60 | 12.65 | 1,167,500 |
| 04 Apr 18 |
12.59000 -0.08 |
12.73 | 12.59 | 12.65 | 766,300 |
| 03 Apr 18 |
12.67000 -0.08 |
12.75 | 12.61 | 12.75 | 690,032 |
| 02 Apr 18 |
12.75000 -0.17 |
12.91 | 12.75 | 12.80 | 967,000 |
| 30 Mar 18 |
12.92000 +0.09 |
12.94 | 12.70 | 12.83 | 1,931,982 |
| 29 Mar 18 |
12.83000 +0.00 |
12.87 | 12.69 | 12.77 | 1,232,372 |
| 28 Mar 18 |
12.83000 +0.01 |
12.87 | 12.55 | 12.82 | 3,022,275 |
| 27 Mar 18 |
12.82000 +0.56 |
12.87 | 12.26 | 12.28 | 5,131,634 |
| 26 Mar 18 |
12.26000 +0.10 |
12.31 | 11.92 | 11.98 | 3,303,090 |
| 23 Mar 18 |
12.16000 -0.31 |
12.35 | 11.92 | 12.35 | 3,799,136 |
| 22 Mar 18 |
12.47000 -0.04 |
12.57 | 12.44 | 12.57 | 1,277,387 |
| 21 Mar 18 |
12.51000 +0.00 |
12.60 | 12.50 | 12.53 | 1,981,003 |
| 20 Mar 18 |
12.51000 -0.01 |
12.55 | 12.46 | 12.46 | 998,211 |
| 19 Mar 18 |
12.52000 +0.02 |
12.60 | 12.41 | 12.57 | 1,426,200 |
| 16 Mar 18 |
12.50000 +0.03 |
12.54 | 12.41 | 12.53 | 1,121,481 |
| 15 Mar 18 |
12.47000 -0.17 |
12.60 | 12.40 | 12.58 | 1,947,841 |
| 14 Mar 18 |
12.64000 +0.06 |
12.67 | 12.54 | 12.65 | 2,784,176 |
| 13 Mar 18 |
12.58000 -0.01 |
12.66 | 12.53 | 12.55 | 2,118,726 |
| 12 Mar 18 |
12.59000 +0.12 |
12.59 | 12.48 | 12.55 | 2,657,201 |
| 09 Mar 18 |
12.47000 +0.04 |
12.48 | 12.36 | 12.36 | 1,327,081 |
| 08 Mar 18 |
12.43000 +0.07 |
12.48 | 12.32 | 12.35 | 1,317,008 |
| 07 Mar 18 |
12.36000 -0.36 |
12.61 | 12.33 | 12.61 | 2,959,891 |
| 06 Mar 18 |
12.72000 +0.07 |
12.90 | 12.29 | 12.50 | 5,512,310 |
| 05 Mar 18 |
12.65000 +0.00 |
12.71 | 12.53 | 12.69 | 1,063,974 |
| 02 Mar 18 |
12.65000 -0.03 |
12.77 | 12.61 | 12.70 | 1,599,267 |
| 01 Mar 18 |
12.68000 -0.01 |
12.72 | 12.61 | 12.67 | 1,423,515 |
| 28 Feb 18 |
12.69000 +0.05 |
12.75 | 12.58 | 12.64 | 3,027,409 |
| 27 Feb 18 |
12.64000 -0.02 |
12.69 | 12.60 | 12.64 | 1,185,437 |
| 26 Feb 18 |
12.66000 +0.11 |
12.70 | 12.51 | 12.55 | 1,411,400 |
| 23 Feb 18 |
12.55000 -0.07 |
12.65 | 12.50 | 12.59 | 1,132,307 |
| 22 Feb 18 |
12.62000 +0.07 |
12.67 | 12.53 | 12.60 | 2,753,386 |
| 14 Feb 18 |
12.55000 +0.04 |
12.63 | 12.40 | 12.40 | 925,591 |
| 13 Feb 18 |
12.51000 -0.02 |
12.96 | 12.48 | 12.70 | 1,484,145 |
| 12 Feb 18 |
12.53000 +0.14 |
12.63 | 12.31 | 12.37 | 1,852,936 |
| 09 Feb 18 |
12.39000 +0.01 |
12.65 | 12.15 | 12.24 | 7,615,837 |
| 08 Feb 18 |
12.38000 +0.18 |
12.38 | 12.03 | 12.09 | 2,698,935 |
| 07 Feb 18 |
12.20000 +0.00 |
12.42 | 11.80 | 12.26 | 3,712,570 |
| 06 Feb 18 |
12.20000 -0.21 |
12.47 | 12.20 | 12.23 | 2,716,500 |
| 05 Feb 18 |
12.41000 +0.26 |
12.50 | 12.08 | 12.15 | 3,540,590 |
| 02 Feb 18 |
12.15000 -0.25 |
12.63 | 12.08 | 12.30 | 5,875,083 |
| 01 Feb 18 |
12.40000 -0.51 |
12.99 | 12.35 | 12.75 | 3,275,575 |
| 31 Jan 18 |
12.91000 +0.21 |
13.40 | 12.60 | 12.65 | 5,643,805 |
| 30 Jan 18 |
12.70000 -0.01 |
12.77 | 12.61 | 12.68 | 834,784 |
| 29 Jan 18 |
12.71000 -0.04 |
12.81 | 12.59 | 12.75 | 1,498,828 |
| 26 Jan 18 |
12.75000 -0.16 |
12.98 | 12.69 | 12.98 | 1,857,512 |
| 25 Jan 18 |
12.91000 -0.01 |
13.11 | 12.87 | 12.87 | 2,367,790 |
| 24 Jan 18 |
12.92000 +0.22 |
12.96 | 12.72 | 12.76 | 3,323,331 |
| 23 Jan 18 |
12.70000 +0.00 |
12.81 | 12.59 | 12.69 | 2,718,233 |
| 22 Jan 18 |
12.70000 +0.09 |
12.71 | 12.38 | 12.57 | 5,275,700 |
| 19 Jan 18 |
12.61000 -0.03 |
12.68 | 12.57 | 12.66 | 1,835,900 |
| 18 Jan 18 |
12.64000 +0.02 |
12.65 | 12.58 | 12.63 | 1,965,030 |
| 17 Jan 18 |
12.62000 -0.09 |
12.66 | 12.48 | 12.64 | 2,093,482 |
| 16 Jan 18 |
12.71000 -0.09 |
12.97 | 12.49 | 12.78 | 4,226,546 |
| 15 Jan 18 |
12.80000 -0.01 |
12.99 | 12.57 | 12.81 | 3,423,295 |
| 12 Jan 18 |
12.81000 -0.10 |
12.96 | 12.80 | 12.94 | 1,692,229 |
| 11 Jan 18 |
12.91000 -0.06 |
12.95 | 12.86 | 12.91 | 1,355,432 |
| 10 Jan 18 |
12.97000 -0.07 |
13.00 | 12.81 | 12.99 | 1,577,234 |
| 09 Jan 18 |
13.04000 -0.01 |
13.09 | 12.97 | 13.04 | 1,719,801 |
| 08 Jan 18 |
13.05000 -0.03 |
13.10 | 12.94 | 13.03 | 2,857,625 |
| 05 Jan 18 |
13.08000 +0.07 |
13.10 | 12.94 | 13.02 | 2,087,635 |
| 04 Jan 18 |
13.01000 -0.01 |
13.09 | 12.92 | 13.01 | 3,634,817 |
| 03 Jan 18 |
13.02000 -0.02 |
13.16 | 13.01 | 13.04 | 2,187,547 |
| 02 Jan 18 |
13.04000 +0.02 |
13.13 | 12.96 | 12.97 | 2,271,732 |
| 29 Dec 17 |
13.02000 +0.08 |
13.05 | 12.76 | 12.82 | 2,489,197 |
| 28 Dec 17 |
12.94000 +0.32 |
13.04 | 12.58 | 12.63 | 3,437,515 |
| 27 Dec 17 |
12.62000 -0.01 |
12.81 | 12.49 | 12.51 | 2,744,981 |
| 26 Dec 17 |
12.63000 +0.11 |
12.65 | 12.28 | 12.48 | 2,772,729 |
| 25 Dec 17 |
12.52000 -0.46 |
12.85 | 12.32 | 12.79 | 4,714,153 |
| 22 Dec 17 |
12.98000 +0.10 |
13.01 | 12.83 | 12.88 | 2,088,859 |
| 21 Dec 17 |
12.88000 -0.04 |
12.94 | 12.73 | 12.87 | 1,090,273 |
| 20 Dec 17 |
12.92000 -0.07 |
13.02 | 12.76 | 13.00 | 1,835,866 |
| 19 Dec 17 |
12.99000 +0.19 |
13.00 | 12.80 | 12.82 | 2,458,749 |
| 18 Dec 17 |
12.80000 -0.06 |
12.95 | 12.72 | 12.84 | 1,664,585 |
| 15 Dec 17 |
12.86000 -0.08 |
13.00 | 12.82 | 12.94 | 1,618,558 |
| 14 Dec 17 |
12.94000 -0.08 |
13.09 | 12.84 | 13.05 | 1,855,273 |
| 13 Dec 17 |
13.02000 +0.15 |
13.07 | 12.90 | 12.94 | 2,933,472 |
| 12 Dec 17 |
12.87000 -0.17 |
13.01 | 12.83 | 13.01 | 3,721,932 |
| 11 Dec 17 |
13.04000 -0.22 |
13.31 | 12.93 | 13.22 | 7,236,594 |
| 08 Dec 17 |
13.26000 -0.31 |
13.57 | 13.19 | 13.51 | 5,237,702 |
| 07 Dec 17 |
13.57000 -0.12 |
13.69 | 13.40 | 13.57 | 1,977,877 |
| 06 Dec 17 |
13.69000 -0.16 |
13.80 | 13.36 | 13.65 | 3,056,607 |
| 05 Dec 17 |
13.85000 -0.20 |
14.02 | 13.43 | 13.96 | 5,810,230 |
| 04 Dec 17 |
14.05000 -0.03 |
14.17 | 13.84 | 14.02 | 3,181,747 |
| 01 Dec 17 |
14.08000 +0.02 |
14.20 | 13.85 | 14.00 | 3,815,512 |
| 30 Nov 17 |
14.06000 -0.09 |
14.18 | 13.96 | 14.06 | 4,397,612 |
| 29 Nov 17 |
14.15000 -0.12 |
14.27 | 14.03 | 14.26 | 6,219,345 |
| 28 Nov 17 |
14.27000 +0.46 |
14.28 | 13.69 | 13.79 | 18,258,416 |
| 27 Nov 17 |
13.81000 +0.42 |
13.88 | 13.34 | 13.39 | 7,395,163 |
| 24 Nov 17 |
13.39000 +0.01 |
13.44 | 13.11 | 13.32 | 2,824,918 |
| 23 Nov 17 |
13.38000 -0.15 |
13.59 | 13.34 | 13.51 | 2,705,126 |
| 22 Nov 17 |
13.53000 -0.09 |
13.69 | 13.39 | 13.68 | 3,721,096 |
| 21 Nov 17 |
13.62000 +0.13 |
13.64 | 13.46 | 13.47 | 5,332,884 |
| 20 Nov 17 |
13.49000 +0.10 |
13.52 | 13.31 | 13.39 | 5,194,770 |
| 17 Nov 17 |
13.39000 -0.04 |
13.57 | 13.23 | 13.43 | 7,063,827 |
| 16 Nov 17 |
13.43000 +0.06 |
13.64 | 13.32 | 13.37 | 5,006,498 |
| 15 Nov 17 |
13.37000 +0.26 |
13.66 | 13.01 | 13.01 | 6,486,708 |
| 14 Nov 17 |
13.11000 -0.24 |
13.38 | 13.07 | 13.26 | 3,228,194 |
| 13 Nov 17 |
13.35000 +0.08 |
13.43 | 13.25 | 13.27 | 3,940,379 |
| 10 Nov 17 |
13.27000 -0.02 |
13.43 | 13.20 | 13.28 | 2,519,054 |
| 09 Nov 17 |
13.29000 +0.12 |
13.33 | 13.12 | 13.12 | 2,632,805 |
| 08 Nov 17 |
13.17000 +0.28 |
13.35 | 12.84 | 12.84 | 5,051,066 |
| 07 Nov 17 |
12.89000 +0.02 |
12.94 | 12.75 | 12.89 | 3,199,689 |
| 06 Nov 17 |
12.87000 +0.07 |
12.94 | 12.70 | 12.76 | 2,372,758 |
| 03 Nov 17 |
12.80000 -0.45 |
13.28 | 12.73 | 13.26 | 4,503,658 |
| 02 Nov 17 |
13.25000 -0.23 |
13.48 | 13.20 | 13.48 | 2,234,908 |
| 01 Nov 17 |
13.48000 +0.11 |
13.55 | 13.28 | 13.35 | 3,892,447 |
| 31 Oct 17 |
13.37000 +0.01 |
13.40 | 13.22 | 13.36 | 3,451,044 |
| 30 Oct 17 |
13.36000 -0.41 |
13.77 | 13.35 | 13.74 | 4,327,558 |
| 27 Oct 17 |
13.77000 -0.03 |
13.85 | 13.68 | 13.81 | 2,978,391 |
| 26 Oct 17 |
13.80000 +0.01 |
13.89 | 13.75 | 13.79 | 4,586,818 |
| 25 Oct 17 |
13.79000 +0.01 |
13.83 | 13.69 | 13.79 | 2,933,903 |
| 24 Oct 17 |
13.78000 +0.08 |
13.84 | 13.65 | 13.67 | 3,635,507 |
| 23 Oct 17 |
13.70000 +0.02 |
13.74 | 13.55 | 13.68 | 2,423,504 |
| 20 Oct 17 |
13.68000 +0.10 |
13.76 | 13.57 | 13.57 | 1,978,264 |
| 19 Oct 17 |
13.58000 +0.02 |
13.71 | 13.51 | 13.53 | 1,784,204 |
| 18 Oct 17 |
13.56000 -0.11 |
13.81 | 13.54 | 13.66 | 2,290,501 |
| 17 Oct 17 |
13.67000 +0.07 |
13.83 | 13.66 | 13.81 | 2,587,058 |
| 16 Oct 17 |
13.60000 -0.24 |
13.86 | 13.58 | 13.81 | 3,598,551 |
| 13 Oct 17 |
13.84000 +0.01 |
13.93 | 13.79 | 13.83 | 2,151,661 |
| 12 Oct 17 |
13.83000 -0.06 |
13.95 | 13.77 | 13.94 | 2,483,741 |
| 11 Oct 17 |
13.89000 -0.16 |
14.05 | 13.85 | 14.01 | 2,702,422 |
| 10 Oct 17 |
14.05000 +0.13 |
14.10 | 13.88 | 13.88 | 3,543,986 |
| 09 Oct 17 |
13.92000 +0.19 |
14.04 | 13.78 | 13.95 | 3,789,374 |
| 29 Sep 17 |
13.73000 -0.03 |
13.90 | 13.69 | 13.87 | 2,383,980 |
| 28 Sep 17 |
13.76000 -0.14 |
13.94 | 13.75 | 13.90 | 1,983,200 |
| 27 Sep 17 |
13.90000 -0.06 |
14.02 | 13.86 | 13.86 | 1,898,047 |
| 26 Sep 17 |
13.96000 +0.18 |
13.98 | 13.76 | 13.79 | 2,922,872 |
| 25 Sep 17 |
13.78000 -0.12 |
13.93 | 13.77 | 13.89 | 2,640,923 |
| 22 Sep 17 |
13.90000 -0.05 |
13.99 | 13.80 | 13.83 | 3,854,243 |
| 21 Sep 17 |
13.95000 -0.39 |
14.34 | 13.93 | 14.34 | 5,261,691 |
| 20 Sep 17 |
14.34000 +0.36 |
14.43 | 13.92 | 13.98 | 7,925,776 |
| 19 Sep 17 |
13.98000 -0.08 |
14.10 | 13.91 | 14.10 | 2,881,500 |
| 18 Sep 17 |
14.06000 +0.01 |
14.14 | 13.88 | 13.95 | 2,848,885 |
| 15 Sep 17 |
14.05000 -0.14 |
14.21 | 13.82 | 14.21 | 7,679,166 |
| 14 Sep 17 |
14.19000 -0.24 |
14.46 | 14.13 | 14.40 | 6,581,309 |
| 13 Sep 17 |
14.43000 -0.12 |
14.64 | 14.30 | 14.43 | 6,889,664 |
| 12 Sep 17 |
14.55000 +0.20 |
14.98 | 14.35 | 14.40 | 15,055,800 |
| 11 Sep 17 |
14.35000 +0.18 |
14.40 | 14.06 | 14.17 | 7,976,198 |
| 08 Sep 17 |
14.17000 +0.11 |
14.26 | 14.08 | 14.11 | 3,798,450 |
| 07 Sep 17 |
14.06000 -0.09 |
14.25 | 14.04 | 14.14 | 5,012,040 |
| 06 Sep 17 |
14.15000 -0.01 |
14.28 | 14.03 | 14.09 | 4,740,400 |
| 05 Sep 17 |
14.16000 -0.25 |
14.50 | 14.05 | 14.42 | 5,080,904 |
| 04 Sep 17 |
14.41000 +0.15 |
14.52 | 14.16 | 14.26 | 7,657,258 |
| 01 Sep 17 |
14.26000 +0.27 |
14.43 | 14.00 | 14.02 | 10,300,693 |
| 31 Aug 17 |
13.99000 -0.01 |
14.07 | 13.85 | 14.00 | 4,334,630 |
| 30 Aug 17 |
14.00000 +0.19 |
14.14 | 13.79 | 13.80 | 5,817,546 |
| 29 Aug 17 |
13.81000 -0.16 |
14.20 | 13.77 | 14.16 | 6,569,280 |
| 28 Aug 17 |
13.97000 +0.02 |
14.06 | 13.88 | 13.89 | 5,115,629 |
| 25 Aug 17 |
13.95000 +0.16 |
14.08 | 13.68 | 13.80 | 6,781,888 |
| 24 Aug 17 |
13.79000 +0.08 |
13.98 | 13.75 | 13.80 | 3,686,402 |
| 23 Aug 17 |
13.71000 -0.25 |
13.94 | 13.62 | 13.87 | 4,747,349 |
| 22 Aug 17 |
13.96000 +0.07 |
14.13 | 13.85 | 13.92 | 6,955,231 |
| 21 Aug 17 |
13.89000 +0.32 |
13.95 | 13.60 | 13.60 | 7,326,817 |
| 18 Aug 17 |
13.57000 -0.50 |
13.95 | 13.50 | 13.88 | 8,983,558 |
| 17 Aug 17 |
14.07000 +0.11 |
14.28 | 13.93 | 14.23 | 4,786,048 |
| 16 Aug 17 |
13.96000 -0.07 |
14.14 | 13.80 | 14.06 | 4,824,557 |
| 15 Aug 17 |
14.03000 +0.12 |
14.08 | 13.72 | 13.80 | 6,048,838 |
| 14 Aug 17 |
13.91000 +0.21 |
13.96 | 13.65 | 13.73 | 6,251,681 |
| 11 Aug 17 |
13.70000 -1.09 |
14.61 | 13.63 | 14.50 | 14,919,105 |
| 10 Aug 17 |
14.79000 -0.49 |
15.09 | 14.61 | 15.06 | 12,865,388 |
| 09 Aug 17 |
15.28000 -0.01 |
15.87 | 14.98 | 15.80 | 16,443,162 |
| 08 Aug 17 |
15.29000 -0.20 |
15.90 | 15.11 | 15.43 | 25,720,922 |
| 07 Aug 17 |
15.49000 +0.81 |
15.50 | 14.40 | 14.69 | 26,172,968 |
| 04 Aug 17 |
14.68000 +0.24 |
14.86 | 14.20 | 14.36 | 16,585,216 |
| 03 Aug 17 |
14.44000 +0.11 |
14.68 | 14.06 | 14.29 | 13,306,283 |
| 02 Aug 17 |
14.33000 +0.46 |
14.72 | 13.75 | 13.75 | 16,695,487 |
| 01 Aug 17 |
13.87000 -0.31 |
14.36 | 13.84 | 14.29 | 7,178,421 |
| 31 Jul 17 |
14.18000 +0.54 |
14.30 | 13.64 | 13.64 | 9,165,868 |
| 28 Jul 17 |
13.64000 +0.06 |
13.80 | 13.45 | 13.58 | 4,305,866 |
| 27 Jul 17 |
13.58000 -0.41 |
13.89 | 13.33 | 13.89 | 8,800,507 |
| 26 Jul 17 |
13.99000 -0.25 |
14.60 | 13.91 | 14.38 | 6,261,777 |
| 25 Jul 17 |
14.24000 +0.23 |
14.25 | 13.85 | 14.04 | 5,463,373 |
| 24 Jul 17 |
14.01000 -0.23 |
14.28 | 13.86 | 14.24 | 7,182,700 |
| 21 Jul 17 |
14.24000 -0.27 |
14.56 | 14.19 | 14.41 | 3,782,000 |
| 20 Jul 17 |
14.51000 -0.14 |
14.63 | 14.28 | 14.45 | 7,634,010 |
| 19 Jul 17 |
14.65000 +0.70 |
14.66 | 13.72 | 13.85 | 11,556,607 |
| 18 Jul 17 |
13.95000 -0.08 |
14.18 | 13.53 | 14.18 | 7,398,467 |
| 17 Jul 17 |
14.03000 -0.37 |
14.67 | 13.45 | 14.29 | 7,811,367 |
| 14 Jul 17 |
14.40000 +0.31 |
14.58 | 13.89 | 13.99 | 9,015,070 |
| 13 Jul 17 |
14.09000 +0.14 |
14.24 | 13.70 | 13.96 | 9,609,610 |
| 12 Jul 17 |
13.95000 -0.27 |
14.21 | 13.65 | 14.21 | 6,024,010 |
| 11 Jul 17 |
14.22000 +0.25 |
14.64 | 13.97 | 13.98 | 7,641,445 |
| 10 Jul 17 |
13.97000 -0.01 |
14.19 | 13.86 | 13.90 | 5,522,935 |
| 07 Jul 17 |
13.98000 +0.16 |
14.05 | 13.54 | 13.81 | 5,877,607 |
| 06 Jul 17 |
13.82000 +0.02 |
13.87 | 13.68 | 13.77 | 3,879,417 |
| 05 Jul 17 |
13.80000 +0.10 |
13.85 | 13.56 | 13.69 | 4,000,298 |
| 04 Jul 17 |
13.70000 -0.04 |
13.74 | 13.56 | 13.74 | 2,728,002 |
| 03 Jul 17 |
13.74000 +0.10 |
13.76 | 13.61 | 13.64 | 2,243,048 |
| 30 Jun 17 |
13.64000 -0.02 |
13.72 | 13.46 | 13.60 | 1,966,963 |
| 29 Jun 17 |
13.66000 +0.15 |
13.80 | 13.42 | 13.48 | 2,360,609 |
| 28 Jun 17 |
13.51000 -0.02 |
13.55 | 13.35 | 13.53 | 2,233,285 |
| 27 Jun 17 |
13.53000 +0.10 |
13.57 | 13.31 | 13.32 | 2,775,756 |
| 26 Jun 17 |
13.43000 +0.25 |
13.45 | 13.12 | 13.23 | 2,850,524 |
| 23 Jun 17 |
13.18000 +0.05 |
13.26 | 12.92 | 13.14 | 2,270,250 |
| 22 Jun 17 |
13.13000 -0.30 |
13.44 | 13.12 | 13.40 | 1,942,414 |
| 21 Jun 17 |
13.43000 +0.02 |
13.55 | 13.30 | 13.39 | 3,301,156 |
| 20 Jun 17 |
13.41000 +0.19 |
13.54 | 13.14 | 13.16 | 3,770,255 |
| 19 Jun 17 |
13.22000 +0.02 |
13.23 | 13.07 | 13.10 | 1,068,495 |
| 16 Jun 17 |
13.20000 +0.00 |
13.25 | 13.10 | 13.23 | 1,670,724 |
| 15 Jun 17 |
13.20000 +0.18 |
13.23 | 12.93 | 12.93 | 1,696,929 |
| 14 Jun 17 |
13.02000 +0.12 |
13.08 | 12.86 | 12.95 | 1,802,436 |
| 13 Jun 17 |
12.90000 +0.05 |
13.07 | 12.79 | 12.85 | 1,530,641 |
| 12 Jun 17 |
12.85000 -0.04 |
12.97 | 12.71 | 12.97 | 1,928,031 |
| 09 Jun 17 |
12.89000 -0.18 |
13.10 | 12.75 | 13.06 | 2,787,527 |
| 08 Jun 17 |
13.07000 -0.08 |
13.23 | 12.99 | 13.05 | 1,802,107 |
| 07 Jun 17 |
13.15000 +0.24 |
13.17 | 12.81 | 12.92 | 4,265,323 |
| 06 Jun 17 |
12.91000 +0.43 |
12.92 | 12.42 | 12.55 | 4,913,939 |
| 05 Jun 17 |
12.48000 +0.37 |
12.50 | 12.15 | 12.22 | 3,598,939 |
| 02 Jun 17 |
12.11000 +0.15 |
12.12 | 11.93 | 11.94 | 1,629,977 |
| 01 Jun 17 |
11.96000 -0.20 |
12.19 | 11.95 | 12.19 | 2,487,071 |
| 31 May 17 |
12.16000 -0.05 |
12.40 | 12.15 | 12.36 | 2,518,600 |
| 26 May 17 |
12.21000 -0.06 |
12.30 | 12.06 | 12.26 | 2,851,692 |
| 25 May 17 |
12.27000 +0.17 |
12.34 | 11.82 | 12.10 | 4,625,843 |
| 24 May 17 |
12.10000 -0.08 |
12.19 | 11.93 | 12.18 | 3,723,907 |
| 23 May 17 |
12.18000 -0.25 |
12.50 | 12.12 | 12.45 | 2,190,476 |
| 22 May 17 |
12.43000 -0.40 |
12.93 | 12.37 | 12.80 | 3,211,057 |
| 19 May 17 |
12.83000 -0.26 |
13.19 | 12.70 | 13.12 | 3,079,195 |
| 18 May 17 |
13.09000 -0.12 |
13.28 | 13.06 | 13.12 | 2,079,677 |
| 17 May 17 |
13.21000 -0.10 |
13.59 | 13.15 | 13.33 | 3,418,304 |
| 16 May 17 |
13.31000 +0.18 |
13.33 | 13.03 | 13.07 | 3,312,478 |
| 15 May 17 |
13.13000 -0.03 |
13.25 | 13.06 | 13.25 | 1,619,000 |
| 12 May 17 |
13.16000 -0.07 |
13.28 | 13.04 | 13.24 | 1,860,007 |
| 11 May 17 |
13.23000 +0.00 |
13.35 | 13.13 | 13.23 | 3,728,275 |
| 10 May 17 |
13.23000 -0.33 |
13.67 | 13.10 | 13.60 | 2,762,995 |
| 09 May 17 |
13.56000 +0.00 |
13.68 | 13.35 | 13.59 | 2,779,859 |
| 08 May 17 |
13.56000 +0.04 |
13.86 | 13.33 | 13.44 | 3,235,728 |
| 05 May 17 |
13.52000 -0.04 |
13.60 | 13.41 | 13.46 | 2,218,274 |
| 04 May 17 |
13.56000 -0.35 |
13.92 | 13.30 | 13.91 | 4,957,252 |
| 03 May 17 |
13.91000 +0.06 |
14.02 | 13.79 | 13.85 | 2,647,663 |
| 02 May 17 |
13.85000 -0.06 |
13.90 | 13.69 | 13.90 | 2,182,373 |
| 28 Apr 17 |
13.91000 +0.15 |
13.93 | 13.65 | 13.80 | 4,790,100 |
| 27 Apr 17 |
13.76000 +0.40 |
13.84 | 13.22 | 13.31 | 4,132,691 |
| 26 Apr 17 |
13.36000 +0.05 |
13.48 | 13.23 | 13.28 | 2,743,792 |
| 25 Apr 17 |
13.31000 +0.24 |
13.35 | 13.03 | 13.07 | 2,853,226 |
| 24 Apr 17 |
13.07000 -0.55 |
13.62 | 13.06 | 13.62 | 5,746,503 |
| 21 Apr 17 |
13.62000 +0.07 |
13.70 | 13.53 | 13.53 | 3,648,900 |
| 20 Apr 17 |
13.55000 -0.05 |
13.91 | 13.42 | 13.65 | 5,526,415 |
| 19 Apr 17 |
13.60000 -0.01 |
13.89 | 13.37 | 13.65 | 4,706,868 |
| 18 Apr 17 |
13.61000 -0.24 |
13.85 | 13.55 | 13.82 | 4,274,190 |
| 17 Apr 17 |
13.85000 -0.26 |
14.50 | 13.65 | 14.46 | 4,833,127 |
| 14 Apr 17 |
14.11000 -0.14 |
14.29 | 14.08 | 14.25 | 2,677,943 |
| 13 Apr 17 |
14.25000 -0.02 |
14.39 | 14.17 | 14.39 | 3,927,941 |
| 12 Apr 17 |
14.27000 -0.23 |
14.45 | 14.25 | 14.44 | 3,248,481 |
| 11 Apr 17 |
14.50000 +0.10 |
14.57 | 14.30 | 14.41 | 4,761,462 |
| 10 Apr 17 |
14.40000 -0.25 |
14.75 | 14.27 | 14.75 | 4,064,887 |
| 07 Apr 17 |
14.65000 +0.17 |
14.82 | 14.41 | 14.41 | 6,739,080 |
| 06 Apr 17 |
14.48000 +0.20 |
14.59 | 14.16 | 14.24 | 5,814,618 |
| 05 Apr 17 |
14.28000 +0.24 |
14.31 | 13.91 | 14.00 | 4,742,016 |
| 31 Mar 17 |
14.04000 +0.12 |
14.06 | 13.81 | 13.81 | 2,863,776 |
| 30 Mar 17 |
13.92000 -0.14 |
14.10 | 13.58 | 14.02 | 5,371,074 |
| 29 Mar 17 |
14.06000 -0.10 |
14.24 | 14.05 | 14.22 | 2,864,112 |
| 28 Mar 17 |
14.16000 -0.09 |
14.26 | 14.14 | 14.23 | 2,630,924 |
| 27 Mar 17 |
14.25000 +0.05 |
14.25 | 14.12 | 14.18 | 3,073,837 |
| 24 Mar 17 |
14.20000 +0.01 |
14.23 | 14.10 | 14.23 | 2,316,244 |
| 23 Mar 17 |
14.19000 -0.01 |
14.27 | 14.08 | 14.24 | 2,461,620 |
| 22 Mar 17 |
14.20000 -0.04 |
14.25 | 14.05 | 14.15 | 3,158,556 |
| 21 Mar 17 |
14.24000 -0.25 |
14.43 | 14.10 | 14.43 | 4,336,386 |
| 20 Mar 17 |
14.49000 +0.10 |
14.50 | 14.37 | 14.44 | 3,143,851 |
| 17 Mar 17 |
14.39000 -0.20 |
14.60 | 14.38 | 14.59 | 3,762,654 |
| 16 Mar 17 |
14.59000 +0.24 |
14.59 | 14.41 | 14.41 | 3,749,033 |
| 15 Mar 17 |
14.35000 +0.01 |
14.41 | 14.28 | 14.40 | 2,698,808 |
| 14 Mar 17 |
14.34000 -0.23 |
14.63 | 14.29 | 14.58 | 4,431,870 |
| 13 Mar 17 |
14.57000 +0.12 |
14.58 | 14.24 | 14.45 | 3,359,502 |
| 10 Mar 17 |
14.45000 +0.02 |
14.58 | 14.32 | 14.46 | 2,765,076 |
| 09 Mar 17 |
14.43000 -0.28 |
14.66 | 14.31 | 14.60 | 3,606,210 |
| 08 Mar 17 |
14.71000 -0.13 |
14.90 | 14.62 | 14.88 | 4,098,527 |
| 07 Mar 17 |
14.84000 +0.26 |
14.92 | 14.54 | 14.57 | 5,159,658 |
| 06 Mar 17 |
14.58000 +0.05 |
14.73 | 14.48 | 14.50 | 4,489,788 |
| 03 Mar 17 |
14.53000 -0.03 |
14.70 | 14.39 | 14.51 | 3,501,138 |
| 02 Mar 17 |
14.56000 -0.15 |
14.93 | 14.55 | 14.78 | 5,177,199 |
| 01 Mar 17 |
14.71000 +0.23 |
14.99 | 14.45 | 14.46 | 10,776,083 |
| 28 Feb 17 |
14.48000 -0.03 |
14.59 | 14.30 | 14.41 | 4,136,054 |
| 27 Feb 17 |
14.51000 -0.35 |
14.90 | 14.22 | 14.86 | 6,840,516 |
| 24 Feb 17 |
14.86000 -0.08 |
14.97 | 14.72 | 14.85 | 3,191,492 |
| 23 Feb 17 |
14.94000 +0.03 |
15.00 | 14.78 | 14.90 | 4,683,726 |
| 22 Feb 17 |
14.91000 +0.24 |
14.97 | 14.60 | 14.61 | 6,300,863 |
| 21 Feb 17 |
14.67000 +0.08 |
14.77 | 14.50 | 14.64 | 4,863,778 |
| 20 Feb 17 |
14.59000 +0.34 |
14.63 | 14.27 | 14.34 | 4,539,452 |
| 17 Feb 17 |
14.25000 -0.56 |
14.87 | 14.13 | 14.81 | 9,121,183 |
| 16 Feb 17 |
14.81000 -0.42 |
14.97 | 14.58 | 14.62 | 11,846,826 |
| 15 Feb 17 |
15.23000 -0.25 |
15.40 | 15.07 | 15.40 | 7,344,288 |
| 14 Feb 17 |
15.48000 +0.32 |
15.65 | 15.13 | 15.19 | 9,173,536 |
| 13 Feb 17 |
15.16000 +0.11 |
15.27 | 15.06 | 15.16 | 5,465,931 |
| 10 Feb 17 |
15.05000 +0.04 |
15.12 | 14.75 | 14.96 | 4,763,514 |
| 09 Feb 17 |
15.01000 +0.11 |
15.07 | 14.87 | 14.92 | 3,917,096 |
| 08 Feb 17 |
14.90000 +0.15 |
14.94 | 14.77 | 14.80 | 3,634,585 |
| 07 Feb 17 |
14.75000 -0.16 |
14.95 | 14.63 | 14.91 | 4,077,412 |
| 06 Feb 17 |
14.91000 +0.02 |
15.07 | 14.70 | 14.89 | 5,773,513 |
| 03 Feb 17 |
14.89000 -0.02 |
15.10 | 14.79 | 14.90 | 4,949,556 |
| 26 Jan 17 |
14.91000 +0.50 |
15.00 | 14.30 | 14.31 | 7,186,987 |
| 25 Jan 17 |
14.41000 +0.09 |
14.87 | 14.26 | 14.55 | 4,796,824 |
| 24 Jan 17 |
14.32000 +0.16 |
14.46 | 14.07 | 14.21 | 3,425,353 |
| 23 Jan 17 |
14.16000 +0.55 |
14.97 | 13.79 | 13.80 | 6,056,860 |
| 20 Jan 17 |
13.61000 +0.16 |
13.88 | 13.40 | 13.45 | 4,607,172 |
| 19 Jan 17 |
13.45000 -0.04 |
13.70 | 13.38 | 13.54 | 3,373,872 |
| 18 Jan 17 |
13.49000 +0.03 |
13.64 | 13.36 | 13.37 | 3,157,223 |
| 17 Jan 17 |
13.46000 +0.09 |
13.59 | 13.23 | 13.38 | 4,657,455 |
| 16 Jan 17 |
13.37000 -1.31 |
14.77 | 13.21 | 14.75 | 9,965,574 |
| 13 Jan 17 |
14.68000 -0.50 |
15.45 | 14.60 | 15.21 | 5,078,320 |
| 12 Jan 17 |
15.18000 +0.17 |
15.35 | 14.95 | 14.97 | 2,600,816 |
| 11 Jan 17 |
15.01000 -0.02 |
15.24 | 14.90 | 15.01 | 2,384,908 |
| 10 Jan 17 |
15.03000 -0.22 |
15.35 | 14.96 | 15.25 | 2,026,029 |
| 09 Jan 17 |
15.25000 +0.01 |
15.42 | 15.11 | 15.42 | 3,140,677 |
| 06 Jan 17 |
15.24000 -0.11 |
15.49 | 15.20 | 15.35 | 2,262,658 |
| 05 Jan 17 |
15.35000 +0.24 |
15.50 | 15.10 | 15.12 | 4,157,724 |
| 04 Jan 17 |
15.11000 +0.03 |
15.24 | 14.92 | 15.08 | 2,840,632 |
| 03 Jan 17 |
15.08000 +0.28 |
15.26 | 14.80 | 14.81 | 4,501,754 |
| 30 Dec 16 |
14.80000 +0.17 |
14.95 | 14.53 | 14.65 | 4,166,318 |
| 29 Dec 16 |
14.63000 +0.05 |
14.66 | 14.47 | 14.55 | 2,487,272 |
| 28 Dec 16 |
14.58000 +0.07 |
14.67 | 14.40 | 14.53 | 3,110,242 |
| 27 Dec 16 |
14.51000 +0.14 |
14.54 | 14.32 | 14.37 | 3,971,915 |
| 26 Dec 16 |
14.37000 +0.25 |
14.40 | 14.05 | 14.38 | 4,304,724 |
| 23 Dec 16 |
14.12000 -0.29 |
14.50 | 14.03 | 14.41 | 3,113,096 |
| 22 Dec 16 |
14.41000 -0.18 |
14.60 | 14.30 | 14.50 | 2,897,709 |
| 21 Dec 16 |
14.59000 +0.06 |
14.72 | 14.40 | 14.40 | 3,150,965 |
| 20 Dec 16 |
14.53000 -0.27 |
14.76 | 14.33 | 14.64 | 3,260,209 |
| 19 Dec 16 |
14.80000 +0.28 |
14.88 | 14.30 | 14.45 | 2,544,473 |
| 16 Dec 16 |
14.52000 +0.12 |
14.57 | 14.21 | 14.21 | 1,585,482 |
| 15 Dec 16 |
14.40000 +0.20 |
14.53 | 14.10 | 14.23 | 2,052,315 |
| 14 Dec 16 |
14.20000 -0.14 |
14.41 | 14.08 | 14.21 | 3,890,028 |
| 13 Dec 16 |
14.34000 -0.28 |
15.25 | 14.00 | 14.64 | 4,982,836 |
| 12 Dec 16 |
14.62000 -0.39 |
15.20 | 14.48 | 14.98 | 3,778,983 |
| 09 Dec 16 |
15.01000 +0.01 |
15.33 | 14.88 | 15.20 | 2,946,560 |
| 08 Dec 16 |
15.00000 -0.22 |
15.34 | 14.85 | 15.30 | 4,014,917 |
| 07 Dec 16 |
15.22000 +0.13 |
15.33 | 15.06 | 15.10 | 4,351,099 |
| 06 Dec 16 |
15.09000 +0.48 |
15.20 | 14.65 | 14.65 | 6,680,581 |
| 05 Dec 16 |
14.61000 -1.13 |
15.32 | 14.17 | 14.17 | 9,641,081 |
| 02 Dec 16 |
15.74000 -0.92 |
16.64 | 15.71 | 16.62 | 5,186,659 |
| 01 Dec 16 |
16.66000 -0.13 |
16.93 | 16.45 | 16.80 | 2,748,570 |
| 30 Nov 16 |
16.79000 +0.25 |
16.97 | 16.50 | 16.54 | 3,405,143 |
| 29 Nov 16 |
16.54000 -0.37 |
16.87 | 16.51 | 16.87 | 3,712,891 |
| 28 Nov 16 |
16.91000 +0.00 |
17.25 | 16.88 | 16.98 | 3,392,277 |
| 25 Nov 16 |
16.91000 +0.04 |
17.00 | 16.45 | 16.81 | 2,605,472 |
| 24 Nov 16 |
16.87000 -0.25 |
17.29 | 16.80 | 17.06 | 2,642,290 |
| 23 Nov 16 |
17.12000 -0.09 |
17.38 | 17.06 | 17.15 | 3,549,834 |
| 22 Nov 16 |
17.21000 +0.03 |
17.32 | 17.00 | 17.08 | 2,713,355 |
| 21 Nov 16 |
17.18000 +0.18 |
17.25 | 16.72 | 16.84 | 3,479,662 |
| 18 Nov 16 |
17.00000 +0.09 |
17.08 | 16.74 | 16.91 | 4,304,077 |
| 17 Nov 16 |
16.91000 -0.12 |
17.11 | 16.84 | 16.91 | 2,853,081 |
| 16 Nov 16 |
17.03000 -0.26 |
17.36 | 16.91 | 17.25 | 5,456,317 |
| 15 Nov 16 |
17.29000 -0.49 |
17.96 | 17.19 | 17.81 | 4,798,314 |
| 14 Nov 16 |
17.78000 -0.52 |
18.19 | 17.62 | 17.80 | 6,949,715 |
| 11 Nov 16 |
18.30000 +1.00 |
18.92 | 17.16 | 17.20 | 9,396,502 |
| 10 Nov 16 |
17.30000 +0.13 |
17.81 | 17.22 | 17.56 | 5,662,622 |
| 09 Nov 16 |
17.17000 +0.28 |
17.22 | 16.61 | 16.81 | 4,610,105 |
| 08 Nov 16 |
16.89000 -0.41 |
17.45 | 16.75 | 17.12 | 4,062,895 |
| 07 Nov 16 |
17.30000 +0.06 |
17.69 | 17.16 | 17.29 | 4,265,324 |
| 04 Nov 16 |
17.24000 +0.05 |
17.45 | 17.05 | 17.19 | 3,132,743 |
| 03 Nov 16 |
17.19000 +0.56 |
17.75 | 16.51 | 16.61 | 7,628,090 |
| 02 Nov 16 |
16.63000 -0.17 |
16.90 | 16.57 | 16.70 | 3,392,755 |
| 01 Nov 16 |
16.80000 +0.35 |
16.93 | 16.30 | 16.45 | 6,546,736 |
| 31 Oct 16 |
16.45000 +0.41 |
16.58 | 15.95 | 15.96 | 3,983,119 |
| 28 Oct 16 |
16.04000 -0.13 |
16.31 | 16.03 | 16.26 | 1,904,508 |
| 27 Oct 16 |
16.17000 -0.01 |
16.29 | 16.03 | 16.19 | 2,386,761 |
| 26 Oct 16 |
16.18000 -0.52 |
16.93 | 16.00 | 16.84 | 5,621,224 |
| 25 Oct 16 |
16.70000 +0.27 |
16.80 | 16.42 | 16.42 | 4,621,802 |
| 24 Oct 16 |
16.43000 +0.20 |
16.50 | 16.15 | 16.37 | 3,529,312 |
| 21 Oct 16 |
16.23000 -0.04 |
16.42 | 15.86 | 16.23 | 3,543,908 |
| 20 Oct 16 |
16.27000 +0.13 |
16.60 | 16.20 | 16.35 | 5,489,688 |
| 19 Oct 16 |
16.14000 +0.06 |
16.31 | 16.02 | 16.08 | 3,107,082 |
| 18 Oct 16 |
16.08000 +0.33 |
16.09 | 15.81 | 15.88 | 3,219,982 |
| 17 Oct 16 |
15.75000 -0.05 |
15.95 | 15.66 | 15.90 | 1,493,086 |
| 14 Oct 16 |
15.80000 -0.02 |
15.96 | 15.75 | 15.82 | 1,568,876 |
| 13 Oct 16 |
15.82000 +0.05 |
15.86 | 15.72 | 15.78 | 1,554,277 |
| 12 Oct 16 |
15.77000 -0.25 |
16.14 | 15.72 | 16.13 | 2,466,356 |
| 11 Oct 16 |
16.02000 +0.04 |
16.04 | 15.81 | 15.98 | 3,461,829 |
| 10 Oct 16 |
15.98000 -0.08 |
16.25 | 15.69 | 16.25 | 3,310,931 |
| 30 Sep 16 |
16.06000 -0.12 |
16.22 | 15.99 | 16.16 | 2,025,677 |
| 29 Sep 16 |
16.18000 -0.05 |
16.31 | 16.00 | 16.15 | 1,934,562 |
| 28 Sep 16 |
16.23000 -0.23 |
16.69 | 16.20 | 16.45 | 3,169,014 |
| 27 Sep 16 |
16.46000 +0.32 |
16.49 | 15.88 | 16.00 | 3,062,890 |
| 26 Sep 16 |
16.14000 +0.03 |
16.32 | 15.92 | 16.15 | 3,170,073 |
| 23 Sep 16 |
16.11000 -0.42 |
16.61 | 16.10 | 16.45 | 2,419,688 |
| 22 Sep 16 |
16.53000 -0.09 |
16.77 | 16.36 | 16.68 | 3,656,986 |
| 21 Sep 16 |
16.62000 +0.45 |
16.65 | 16.17 | 16.17 | 4,239,128 |
| 20 Sep 16 |
16.17000 -0.19 |
16.40 | 16.04 | 16.31 | 1,733,036 |
| 19 Sep 16 |
16.36000 +0.02 |
16.57 | 15.97 | 16.37 | 4,160,702 |
| 14 Sep 16 |
16.34000 +0.57 |
16.42 | 15.62 | 15.77 | 4,055,374 |
| 13 Sep 16 |
15.77000 +0.23 |
15.96 | 15.50 | 15.62 | 2,220,664 |
| 12 Sep 16 |
15.54000 -0.55 |
15.78 | 15.48 | 15.78 | 3,081,747 |
| 09 Sep 16 |
16.09000 -0.62 |
16.60 | 16.01 | 16.56 | 2,869,058 |
| 08 Sep 16 |
16.71000 +0.17 |
16.76 | 16.30 | 16.40 | 3,254,995 |
| 07 Sep 16 |
16.54000 -0.31 |
16.77 | 16.38 | 16.60 | 6,463,567 |
| 06 Sep 16 |
16.85000 +0.89 |
17.19 | 16.35 | 16.35 | 11,800,971 |
| 05 Sep 16 |
15.96000 +0.35 |
16.10 | 15.68 | 15.68 | 3,405,817 |
| 02 Sep 16 |
15.61000 +0.04 |
16.05 | 15.45 | 15.52 | 3,762,101 |
| 01 Sep 16 |
15.57000 +0.19 |
15.77 | 15.11 | 15.30 | 4,886,679 |
| 31 Aug 16 |
15.38000 +0.28 |
15.48 | 15.08 | 15.08 | 2,379,889 |
| 30 Aug 16 |
15.10000 -0.41 |
15.60 | 14.96 | 15.41 | 4,635,879 |
| 29 Aug 16 |
15.51000 -0.06 |
15.71 | 15.37 | 15.40 | 2,024,375 |
| 26 Aug 16 |
15.57000 +0.22 |
15.82 | 15.38 | 15.41 | 2,862,217 |
| 25 Aug 16 |
15.35000 -0.05 |
15.37 | 15.00 | 15.36 | 1,438,901 |
| 24 Aug 16 |
15.40000 +0.13 |
15.49 | 15.25 | 15.26 | 1,888,212 |
| 23 Aug 16 |
15.27000 -0.19 |
15.71 | 15.20 | 15.50 | 2,565,801 |
| 22 Aug 16 |
15.46000 -0.56 |
16.00 | 15.45 | 15.96 | 2,851,800 |
| 19 Aug 16 |
16.02000 +0.07 |
16.14 | 15.68 | 15.95 | 2,195,381 |
| 18 Aug 16 |
15.95000 -0.17 |
16.23 | 15.88 | 16.12 | 2,800,119 |
| 17 Aug 16 |
16.12000 +0.02 |
16.26 | 15.90 | 16.17 | 2,695,002 |
| 16 Aug 16 |
16.10000 -0.08 |
16.50 | 15.99 | 16.25 | 4,340,808 |
| 15 Aug 16 |
16.18000 +0.61 |
16.49 | 15.51 | 15.73 | 5,610,234 |
| 12 Aug 16 |
15.57000 -0.09 |
15.73 | 15.19 | 15.73 | 3,514,235 |
| 11 Aug 16 |
15.66000 -0.32 |
16.39 | 15.61 | 16.08 | 6,222,930 |
| 10 Aug 16 |
15.98000 +0.39 |
16.16 | 15.28 | 15.64 | 4,955,239 |
| 09 Aug 16 |
15.59000 +0.09 |
15.80 | 15.38 | 15.40 | 2,419,058 |
| 08 Aug 16 |
15.50000 +0.50 |
15.64 | 14.82 | 14.88 | 3,834,332 |
| 05 Aug 16 |
15.00000 -0.19 |
15.24 | 14.72 | 14.80 | 3,360,138 |
| 04 Aug 16 |
15.19000 -0.08 |
15.55 | 15.17 | 15.21 | 2,597,601 |
| 03 Aug 16 |
15.27000 +0.09 |
15.80 | 15.02 | 15.03 | 2,661,506 |
| 02 Aug 16 |
15.18000 +0.00 |
15.40 | 14.92 | 14.92 | 2,077,512 |
| 01 Aug 16 |
15.18000 +0.28 |
15.40 | 14.33 | 14.90 | 4,071,755 |
| 29 Jul 16 |
14.90000 -0.09 |
15.06 | 14.70 | 14.99 | 2,167,379 |
| 28 Jul 16 |
14.99000 +0.06 |
15.17 | 14.51 | 15.00 | 5,380,785 |
| 27 Jul 16 |
14.93000 -1.21 |
16.41 | 14.69 | 16.29 | 9,379,317 |
| 26 Jul 16 |
16.14000 +0.29 |
16.16 | 15.82 | 15.86 | 2,667,486 |
| 25 Jul 16 |
15.85000 +0.07 |
16.07 | 15.50 | 15.76 | 4,348,214 |
| 22 Jul 16 |
15.78000 -0.47 |
16.41 | 15.68 | 16.33 | 4,969,151 |
| 21 Jul 16 |
16.25000 +0.02 |
16.60 | 16.01 | 16.29 | 5,236,594 |
| 20 Jul 16 |
16.23000 +0.08 |
16.57 | 16.08 | 16.19 | 4,634,780 |
| 19 Jul 16 |
16.15000 -0.11 |
16.50 | 15.86 | 16.11 | 4,348,130 |
| 18 Jul 16 |
16.26000 -0.75 |
17.01 | 16.06 | 17.00 | 6,757,724 |
| 15 Jul 16 |
17.01000 +0.57 |
17.18 | 16.38 | 16.46 | 10,290,789 |
| 14 Jul 16 |
16.44000 -0.02 |
16.60 | 16.27 | 16.55 | 5,342,253 |
| 13 Jul 16 |
16.46000 -0.33 |
16.85 | 16.21 | 16.71 | 8,644,667 |
| 12 Jul 16 |
16.79000 +0.19 |
16.89 | 15.88 | 16.50 | 9,245,569 |
| 11 Jul 16 |
16.60000 -0.41 |
17.49 | 16.38 | 17.01 | 8,881,899 |
| 08 Jul 16 |
17.01000 -0.56 |
17.50 | 17.00 | 17.16 | 11,180,300 |
| 07 Jul 16 |
17.57000 +1.23 |
17.97 | 15.72 | 16.12 | 24,982,432 |
| 06 Jul 16 |
16.34000 +0.48 |
16.99 | 15.50 | 15.74 | 14,198,452 |
| 05 Jul 16 |
15.86000 +0.98 |
16.35 | 15.40 | 16.30 | 21,437,640 |
| 04 Jul 16 |
14.88000 +1.35 |
14.88 | 13.61 | 13.72 | 13,654,322 |
| 01 Jul 16 |
13.53000 +0.19 |
13.77 | 13.31 | 13.34 | 3,466,523 |
| 30 Jun 16 |
13.34000 -0.01 |
13.42 | 13.23 | 13.40 | 1,966,048 |
| 29 Jun 16 |
13.35000 -0.06 |
13.65 | 13.30 | 13.41 | 1,834,301 |
| 28 Jun 16 |
13.41000 +0.00 |
13.45 | 13.23 | 13.25 | 2,480,449 |
| 27 Jun 16 |
13.41000 +0.29 |
13.45 | 12.92 | 12.92 | 3,462,021 |
| 24 Jun 16 |
13.12000 -0.17 |
13.48 | 12.88 | 13.20 | 3,256,024 |
| 23 Jun 16 |
13.29000 +0.06 |
13.43 | 13.08 | 13.18 | 3,315,055 |
| 22 Jun 16 |
13.23000 +0.31 |
13.26 | 12.82 | 12.85 | 4,327,631 |
| 21 Jun 16 |
12.92000 +0.17 |
13.07 | 12.68 | 12.86 | 2,906,026 |
| 20 Jun 16 |
12.75000 +0.07 |
12.82 | 12.50 | 12.61 | 2,041,981 |
| 17 Jun 16 |
12.68000 -0.05 |
12.93 | 12.55 | 12.68 | 2,449,023 |
| 16 Jun 16 |
12.73000 +0.15 |
12.98 | 12.51 | 12.75 | 3,225,713 |
| 15 Jun 16 |
12.58000 +0.36 |
12.70 | 12.12 | 12.20 | 1,903,418 |
| 14 Jun 16 |
12.22000 -0.01 |
12.32 | 12.11 | 12.11 | 1,218,597 |
| 13 Jun 16 |
12.23000 -0.56 |
12.70 | 12.20 | 12.70 | 2,678,050 |
| 08 Jun 16 |
12.79000 -0.11 |
12.90 | 12.63 | 12.81 | 1,957,551 |
| 07 Jun 16 |
12.90000 +0.09 |
12.95 | 12.81 | 12.81 | 1,646,254 |
| 06 Jun 16 |
12.81000 -0.23 |
13.14 | 12.76 | 13.04 | 2,593,475 |
| 03 Jun 16 |
13.04000 -0.21 |
13.18 | 12.92 | 13.15 | 3,087,537 |
| 02 Jun 16 |
13.25000 +0.16 |
13.30 | 12.90 | 13.03 | 4,048,375 |
| 01 Jun 16 |
13.09000 -0.04 |
13.30 | 12.98 | 13.15 | 4,517,831 |
| 31 May 16 |
13.13000 +0.41 |
13.25 | 12.70 | 12.70 | 4,384,376 |
| 30 May 16 |
12.72000 -0.25 |
13.06 | 12.70 | 12.88 | 3,579,637 |
| 27 May 16 |
12.97000 -0.44 |
13.50 | 12.91 | 13.00 | 7,041,685 |
| 26 May 16 |
13.41000 +1.19 |
13.44 | 12.35 | 12.35 | 8,697,718 |
| 25 May 16 |
12.22000 +0.43 |
12.45 | 11.80 | 11.80 | 3,725,856 |
| 24 May 16 |
11.79000 -0.18 |
12.07 | 11.61 | 11.97 | 1,476,599 |
| 23 May 16 |
11.97000 +0.20 |
12.10 | 11.80 | 11.85 | 1,505,553 |
| 20 May 16 |
11.77000 +0.08 |
11.81 | 11.50 | 11.71 | 1,080,464 |
| 19 May 16 |
11.69000 +0.00 |
11.90 | 11.64 | 11.70 | 1,553,626 |
| 18 May 16 |
11.69000 -0.41 |
12.09 | 11.58 | 12.01 | 1,715,140 |
| 17 May 16 |
12.10000 +0.00 |
12.34 | 12.02 | 12.20 | 1,917,803 |
| 16 May 16 |
12.10000 +0.19 |
12.12 | 11.73 | 11.96 | 1,804,071 |
| 13 May 16 |
11.91000 -0.17 |
12.24 | 11.72 | 11.92 | 1,904,716 |
| 12 May 16 |
12.08000 +0.10 |
12.18 | 11.60 | 11.91 | 2,141,392 |
| 11 May 16 |
11.98000 -0.27 |
12.48 | 11.90 | 12.35 | 4,065,926 |
| 10 May 16 |
12.25000 -0.40 |
12.74 | 12.10 | 12.54 | 2,408,512 |
| 09 May 16 |
12.65000 -0.36 |
13.18 | 12.60 | 13.03 | 2,311,677 |
| 06 May 16 |
13.01000 -0.57 |
13.71 | 12.97 | 13.58 | 2,981,752 |
| 05 May 16 |
13.58000 +0.19 |
13.60 | 13.34 | 13.34 | 2,049,166 |
| 04 May 16 |
13.39000 +0.09 |
13.54 | 13.20 | 13.30 | 2,347,325 |
| 03 May 16 |
13.30000 +0.34 |
13.42 | 12.90 | 12.98 | 2,468,160 |
| 29 Apr 16 |
12.96000 +0.01 |
13.08 | 12.90 | 13.07 | 1,717,355 |
| 28 Apr 16 |
12.95000 -0.05 |
13.09 | 12.71 | 13.08 | 2,112,512 |
| 27 Apr 16 |
13.00000 -0.19 |
13.30 | 12.95 | 13.22 | 2,610,804 |
| 26 Apr 16 |
13.19000 +0.13 |
13.21 | 12.70 | 12.75 | 3,918,540 |
| 25 Apr 16 |
13.06000 +0.20 |
13.10 | 12.66 | 12.77 | 2,354,898 |
| 22 Apr 16 |
12.86000 -0.09 |
13.00 | 12.51 | 13.00 | 2,331,915 |
| 21 Apr 16 |
12.95000 +0.11 |
13.51 | 12.80 | 12.88 | 3,437,408 |
| 20 Apr 16 |
12.84000 -0.69 |
13.73 | 12.54 | 13.68 | 3,449,421 |
| 19 Apr 16 |
13.53000 -0.08 |
13.80 | 13.40 | 13.71 | 2,100,172 |
| 18 Apr 16 |
13.61000 -0.20 |
13.82 | 13.52 | 13.68 | 2,303,372 |
| 15 Apr 16 |
13.81000 +0.24 |
13.85 | 13.40 | 13.52 | 3,755,017 |
| 14 Apr 16 |
13.57000 +0.03 |
13.82 | 13.41 | 13.59 | 3,208,727 |
| 13 Apr 16 |
13.54000 +0.38 |
13.85 | 13.22 | 13.22 | 5,328,549 |
| 12 Apr 16 |
13.16000 -0.17 |
13.32 | 12.94 | 13.30 | 1,899,279 |
| 11 Apr 16 |
13.33000 +0.24 |
13.48 | 13.19 | 13.20 | 2,576,456 |
| 08 Apr 16 |
13.09000 -0.16 |
13.25 | 12.93 | 13.13 | 1,671,674 |
| 07 Apr 16 |
13.25000 -0.14 |
13.60 | 13.20 | 13.45 | 2,569,851 |
| 06 Apr 16 |
13.39000 -0.21 |
13.70 | 13.30 | 13.55 | 3,114,122 |
| 05 Apr 16 |
13.60000 +0.11 |
13.75 | 13.38 | 13.50 | 4,068,595 |
| 01 Apr 16 |
13.49000 +0.22 |
13.50 | 13.18 | 13.29 | 3,285,755 |
| 31 Mar 16 |
13.27000 -0.20 |
13.47 | 13.21 | 13.41 | 2,921,860 |
| 30 Mar 16 |
13.47000 +0.45 |
13.49 | 13.00 | 13.00 | 3,828,092 |
| 29 Mar 16 |
13.02000 +0.07 |
13.20 | 12.72 | 12.99 | 2,875,066 |
| 28 Mar 16 |
12.95000 -0.08 |
13.17 | 12.88 | 12.93 | 1,907,001 |
| 25 Mar 16 |
13.03000 +0.16 |
13.09 | 12.86 | 12.86 | 1,317,074 |
| 24 Mar 16 |
12.87000 -0.15 |
13.10 | 12.75 | 12.97 | 2,046,652 |
| 23 Mar 16 |
13.02000 +0.07 |
13.10 | 12.87 | 12.95 | 2,109,917 |
| 22 Mar 16 |
12.95000 -0.25 |
13.19 | 12.87 | 13.19 | 2,875,530 |
| 21 Mar 16 |
13.20000 +0.41 |
13.22 | 12.75 | 12.80 | 3,777,127 |
| 18 Mar 16 |
12.79000 +0.41 |
12.81 | 12.41 | 12.41 | 3,257,941 |
| 17 Mar 16 |
12.38000 +0.24 |
12.44 | 12.13 | 12.37 | 1,986,254 |
| 16 Mar 16 |
12.14000 -0.21 |
12.41 | 12.08 | 12.31 | 1,307,146 |
| 15 Mar 16 |
12.35000 -0.02 |
12.64 | 12.21 | 12.32 | 1,818,154 |
| 14 Mar 16 |
12.37000 +0.31 |
12.55 | 12.15 | 12.15 | 1,908,883 |
| 11 Mar 16 |
12.06000 +0.00 |
12.19 | 11.86 | 11.90 | 1,350,819 |
| 10 Mar 16 |
12.06000 -0.33 |
12.47 | 12.00 | 12.41 | 2,945,063 |
| 09 Mar 16 |
12.39000 -0.71 |
12.69 | 12.22 | 12.60 | 3,661,526 |
| 08 Mar 16 |
13.10000 -0.15 |
13.38 | 12.60 | 13.38 | 3,420,851 |
| 07 Mar 16 |
13.25000 +0.31 |
13.41 | 12.98 | 13.13 | 3,468,650 |
| 04 Mar 16 |
12.94000 -0.40 |
13.56 | 12.60 | 13.34 | 4,314,522 |
| 03 Mar 16 |
13.34000 -0.21 |
14.09 | 13.31 | 13.50 | 5,209,688 |
| 02 Mar 16 |
13.55000 +0.65 |
14.00 | 12.71 | 12.85 | 7,109,026 |
| 01 Mar 16 |
12.90000 +0.27 |
12.94 | 12.16 | 12.51 | 5,889,692 |
| 29 Feb 16 |
12.63000 +0.38 |
13.48 | 12.14 | 12.20 | 5,393,254 |
| 26 Feb 16 |
12.25000 +0.24 |
12.43 | 12.01 | 12.19 | 1,475,230 |
| 25 Feb 16 |
12.01000 -1.20 |
13.30 | 11.89 | 13.21 | 2,866,723 |
| 24 Feb 16 |
13.21000 -0.10 |
13.35 | 13.00 | 13.22 | 1,683,297 |
| 23 Feb 16 |
13.31000 -0.04 |
13.55 | 13.12 | 13.30 | 2,669,011 |
| 22 Feb 16 |
13.35000 +0.24 |
13.39 | 13.10 | 13.15 | 2,916,799 |
| 19 Feb 16 |
13.11000 +0.03 |
13.28 | 13.00 | 13.28 | 2,720,743 |
| 18 Feb 16 |
13.08000 +0.00 |
13.46 | 12.97 | 13.06 | 3,124,075 |
| 17 Feb 16 |
13.08000 -0.08 |
13.20 | 12.77 | 13.02 | 2,156,247 |
| 16 Feb 16 |
13.16000 +0.33 |
13.20 | 12.68 | 12.68 | 2,366,180 |
| 15 Feb 16 |
12.83000 +0.17 |
13.09 | 12.12 | 12.38 | 1,662,824 |
| 05 Feb 16 |
12.66000 -0.24 |
13.25 | 12.56 | 12.95 | 1,972,896 |
| 04 Feb 16 |
12.90000 +0.53 |
13.27 | 12.40 | 12.48 | 2,480,916 |
| 03 Feb 16 |
12.37000 +0.03 |
12.43 | 12.12 | 12.19 | 1,003,610 |
| 02 Feb 16 |
12.34000 +0.43 |
12.42 | 11.90 | 11.90 | 1,326,124 |
| 01 Feb 16 |
11.91000 -0.05 |
12.50 | 11.75 | 11.96 | 1,609,283 |
| 29 Jan 16 |
11.96000 +0.42 |
12.10 | 11.55 | 11.98 | 1,251,130 |
| 28 Jan 16 |
11.54000 -0.60 |
12.27 | 11.50 | 12.08 | 1,583,722 |
| 27 Jan 16 |
12.14000 +0.35 |
12.35 | 11.50 | 11.94 | 1,717,197 |
| 26 Jan 16 |
11.79000 -1.10 |
12.82 | 11.76 | 12.60 | 2,088,893 |
| 25 Jan 16 |
12.89000 +0.12 |
13.09 | 12.78 | 12.90 | 1,326,661 |
| 22 Jan 16 |
12.77000 +0.37 |
12.80 | 12.20 | 12.50 | 1,727,713 |
| 21 Jan 16 |
12.40000 -0.39 |
12.83 | 12.40 | 12.60 | 1,965,971 |
| 20 Jan 16 |
12.79000 +0.05 |
12.99 | 12.51 | 12.70 | 2,003,618 |
| 19 Jan 16 |
12.74000 +0.58 |
12.78 | 12.09 | 12.10 | 2,186,452 |
| 18 Jan 16 |
12.16000 +0.05 |
12.44 | 11.70 | 12.00 | 1,896,783 |
| 15 Jan 16 |
12.11000 -0.74 |
13.00 | 12.01 | 12.73 | 2,485,082 |
| 14 Jan 16 |
12.85000 +0.24 |
12.89 | 12.00 | 12.30 | 3,177,878 |
| 13 Jan 16 |
12.61000 -1.27 |
14.10 | 12.56 | 13.86 | 2,840,771 |
| 12 Jan 16 |
13.88000 -0.52 |
14.67 | 13.30 | 14.31 | 5,987,414 |
| 11 Jan 16 |
14.40000 -0.62 |
15.38 | 14.22 | 14.79 | 8,472,741 |
| 08 Jan 16 |
15.02000 +1.02 |
15.25 | 13.53 | 14.55 | 6,520,485 |
| 07 Jan 16 |
14.00000 -1.51 |
15.30 | 13.98 | 15.30 | 1,186,584 |
| 06 Jan 16 |
15.51000 +0.84 |
15.53 | 14.41 | 14.78 | 5,761,887 |
| 05 Jan 16 |
14.67000 +0.22 |
14.78 | 13.73 | 14.00 | 4,617,100 |
| 04 Jan 16 |
14.45000 -1.55 |
15.97 | 14.42 | 15.97 | 3,256,925 |
| 31 Dec 15 |
16.00000 -0.01 |
16.20 | 15.72 | 15.80 | 5,467,925 |
| 30 Dec 15 |
16.01000 +0.92 |
16.09 | 15.10 | 15.15 | 8,132,900 |
| 29 Dec 15 |
15.09000 +0.12 |
15.11 | 14.74 | 14.97 | 2,727,994 |
| 28 Dec 15 |
14.97000 -0.31 |
15.46 | 14.93 | 15.04 | 4,618,443 |
| 25 Dec 15 |
15.28000 +0.14 |
15.38 | 14.93 | 15.12 | 4,589,744 |
| 24 Dec 15 |
15.14000 +0.00 |
15.29 | 14.88 | 15.29 | 2,455,605 |
| 23 Dec 15 |
15.14000 -0.24 |
15.48 | 15.00 | 15.48 | 3,802,616 |
| 22 Dec 15 |
15.38000 +0.17 |
15.53 | 15.11 | 15.38 | 5,154,407 |
| 21 Dec 15 |
15.21000 +0.60 |
15.25 | 14.59 | 14.68 | 6,475,126 |
| 18 Dec 15 |
14.61000 -0.31 |
14.85 | 14.56 | 14.85 | 3,290,554 |
| 17 Dec 15 |
14.92000 +0.20 |
14.98 | 14.71 | 14.71 | 5,474,607 |
| 16 Dec 15 |
14.72000 +0.05 |
14.98 | 14.58 | 14.77 | 3,977,305 |
| 15 Dec 15 |
14.67000 +0.32 |
14.75 | 14.36 | 14.36 | 3,270,047 |
| 14 Dec 15 |
14.35000 +0.39 |
14.50 | 13.82 | 14.01 | 3,150,790 |
| 11 Dec 15 |
13.96000 -0.34 |
14.47 | 13.74 | 14.31 | 3,348,728 |
| 10 Dec 15 |
14.30000 -0.28 |
14.64 | 14.28 | 14.50 | 1,857,305 |
| 09 Dec 15 |
14.58000 +0.16 |
14.63 | 14.20 | 14.38 | 3,142,440 |
| 08 Dec 15 |
14.42000 -0.49 |
14.95 | 14.37 | 14.83 | 3,407,685 |
| 07 Dec 15 |
14.91000 +0.37 |
14.98 | 14.29 | 14.55 | 3,351,498 |
| 04 Dec 15 |
14.54000 +0.05 |
14.76 | 14.40 | 14.51 | 3,448,564 |
| 03 Dec 15 |
14.49000 +0.15 |
14.57 | 14.29 | 14.34 | 2,657,053 |
| 02 Dec 15 |
14.34000 -0.11 |
14.80 | 13.70 | 14.45 | 2,877,862 |
| 01 Dec 15 |
14.45000 +0.19 |
14.74 | 14.12 | 14.34 | 4,071,096 |
| 30 Nov 15 |
14.26000 -0.18 |
14.70 | 13.54 | 14.30 | 4,714,679 |
| 27 Nov 15 |
14.44000 -0.91 |
15.40 | 14.14 | 15.13 | 6,717,113 |
| 26 Nov 15 |
15.35000 +0.38 |
15.60 | 14.89 | 14.97 | 9,453,907 |
| 25 Nov 15 |
14.97000 +0.25 |
15.18 | 14.75 | 14.97 | 4,187,247 |
| 24 Nov 15 |
14.72000 -0.16 |
14.94 | 14.32 | 14.88 | 3,728,074 |
| 23 Nov 15 |
14.88000 +0.18 |
14.99 | 14.51 | 14.68 | 5,291,786 |
| 20 Nov 15 |
14.70000 +0.25 |
14.84 | 14.38 | 14.43 | 4,059,879 |
| 19 Nov 15 |
14.45000 +0.29 |
14.46 | 14.14 | 14.16 | 3,259,840 |
| 18 Nov 15 |
14.16000 -0.23 |
14.76 | 14.11 | 14.50 | 4,972,220 |
| 17 Nov 15 |
14.39000 +0.01 |
15.02 | 14.33 | 14.75 | 10,043,813 |
| 16 Nov 15 |
14.38000 +0.67 |
14.45 | 13.21 | 13.21 | 6,145,978 |
| 13 Nov 15 |
13.71000 -0.54 |
14.12 | 13.51 | 14.12 | 5,770,772 |
| 12 Nov 15 |
14.25000 +0.16 |
14.68 | 14.09 | 14.09 | 8,319,722 |
| 11 Nov 15 |
14.09000 +0.28 |
14.33 | 13.54 | 13.85 | 11,236,114 |
| 10 Nov 15 |
13.81000 +0.42 |
13.97 | 13.16 | 13.28 | 10,240,922 |
| 09 Nov 15 |
13.39000 +0.04 |
13.40 | 12.90 | 13.10 | 7,833,141 |
| 06 Nov 15 |
13.35000 +0.07 |
13.39 | 13.11 | 13.22 | 7,458,019 |
| 05 Nov 15 |
13.28000 -0.18 |
13.45 | 13.17 | 13.40 | 7,066,599 |
| 04 Nov 15 |
13.46000 +0.82 |
13.50 | 12.61 | 12.70 | 8,001,629 |
| 03 Nov 15 |
12.64000 +0.09 |
12.82 | 12.50 | 12.70 | 2,701,881 |
| 02 Nov 15 |
12.55000 -0.22 |
13.00 | 12.43 | 12.50 | 4,070,746 |
| 30 Oct 15 |
12.77000 -0.29 |
13.00 | 12.61 | 13.00 | 5,218,221 |
| 29 Oct 15 |
13.06000 -0.25 |
13.49 | 12.85 | 13.49 | 6,144,208 |
| 28 Oct 15 |
13.31000 -0.11 |
13.88 | 12.85 | 13.29 | 9,874,704 |
| 27 Oct 15 |
13.42000 +0.59 |
13.57 | 12.53 | 12.70 | 13,551,262 |
| 26 Oct 15 |
12.83000 +0.49 |
12.85 | 12.29 | 12.68 | 10,346,670 |
| 23 Oct 15 |
12.34000 +0.69 |
12.49 | 11.64 | 11.64 | 7,769,716 |
| 22 Oct 15 |
11.65000 +0.69 |
11.73 | 10.96 | 10.97 | 5,849,409 |
| 21 Oct 15 |
10.96000 -1.02 |
12.03 | 10.80 | 11.98 | 7,492,649 |
| 20 Oct 15 |
11.98000 +0.16 |
12.06 | 11.69 | 11.73 | 5,008,533 |
| 19 Oct 15 |
11.82000 -0.19 |
12.13 | 11.65 | 12.00 | 5,603,566 |
| 16 Oct 15 |
12.01000 +0.34 |
12.07 | 11.62 | 11.75 | 7,409,903 |
| 15 Oct 15 |
11.67000 +0.27 |
11.75 | 11.31 | 11.31 | 5,021,368 |
| 14 Oct 15 |
11.40000 -0.07 |
11.71 | 11.38 | 11.47 | 5,451,971 |
| 13 Oct 15 |
11.47000 +0.13 |
11.57 | 11.23 | 11.34 | 5,657,438 |
| 12 Oct 15 |
11.34000 +0.41 |
11.49 | 10.91 | 10.98 | 7,812,842 |
| 09 Oct 15 |
10.93000 +0.34 |
11.05 | 10.51 | 10.59 | 5,771,113 |
| 08 Oct 15 |
10.59000 +0.32 |
10.76 | 10.47 | 10.59 | 4,200,327 |
| 30 Sep 15 |
10.27000 +0.10 |
10.38 | 10.20 | 10.20 | 2,082,707 |
| 29 Sep 15 |
10.17000 -0.14 |
10.28 | 10.11 | 10.13 | 1,937,674 |
| 28 Sep 15 |
10.31000 +0.20 |
10.39 | 10.06 | 10.06 | 2,265,450 |
| 25 Sep 15 |
10.11000 -0.31 |
10.49 | 10.05 | 10.36 | 3,216,862 |
| 24 Sep 15 |
10.42000 +0.19 |
10.54 | 10.26 | 10.38 | 3,297,092 |
| 23 Sep 15 |
10.23000 -0.37 |
10.45 | 10.17 | 10.25 | 5,351,708 |
| 22 Sep 15 |
10.60000 +0.20 |
10.93 | 10.25 | 10.38 | 7,326,338 |
| 21 Sep 15 |
10.40000 +0.25 |
10.47 | 9.91 | 10.01 | 4,475,398 |
| 18 Sep 15 |
10.15000 +0.11 |
10.33 | 9.91 | 10.12 | 5,129,821 |
| 17 Sep 15 |
10.04000 -0.13 |
10.60 | 9.96 | 10.10 | 6,221,594 |
| 16 Sep 15 |
10.17000 +0.83 |
10.27 | 9.36 | 9.42 | 5,092,052 |
| 15 Sep 15 |
9.34000 -0.50 |
9.88 | 9.28 | 9.79 | 3,756,239 |
| 14 Sep 15 |
9.84000 -1.09 |
11.05 | 9.84 | 10.96 | 5,743,374 |
| 11 Sep 15 |
10.93000 +0.01 |
11.09 | 10.72 | 10.92 | 3,306,977 |
| 10 Sep 15 |
10.92000 -0.16 |
11.26 | 10.65 | 10.65 | 4,857,646 |
| 09 Sep 15 |
11.08000 +0.36 |
11.17 | 10.75 | 10.80 | 7,019,857 |
| 08 Sep 15 |
10.72000 +0.36 |
10.75 | 10.17 | 10.37 | 4,328,190 |
| 07 Sep 15 |
10.36000 +0.28 |
10.63 | 10.15 | 10.15 | 3,196,050 |
| 02 Sep 15 |
10.08000 -0.26 |
10.59 | 9.90 | 10.15 | 3,134,185 |
| 01 Sep 15 |
10.34000 -0.59 |
10.88 | 10.11 | 10.88 | 4,406,843 |
| 31 Aug 15 |
10.93000 -0.44 |
11.28 | 10.78 | 11.20 | 4,597,878 |
| 28 Aug 15 |
11.37000 +0.72 |
11.45 | 10.75 | 10.85 | 6,589,907 |
| 27 Aug 15 |
10.65000 +0.41 |
10.76 | 10.03 | 10.31 | 5,150,168 |
| 26 Aug 15 |
10.24000 +0.08 |
10.87 | 9.80 | 10.38 | 6,297,648 |
| 25 Aug 15 |
10.16000 -1.13 |
10.90 | 10.16 | 10.40 | 4,665,936 |
| 24 Aug 15 |
11.29000 -1.25 |
12.10 | 11.29 | 12.10 | 4,930,983 |
| 21 Aug 15 |
12.54000 -0.62 |
13.23 | 12.50 | 12.91 | 4,612,542 |
| 20 Aug 15 |
13.16000 -0.08 |
13.73 | 12.91 | 13.01 | 5,119,272 |
| 19 Aug 15 |
13.24000 +0.22 |
13.32 | 12.20 | 12.60 | 5,369,786 |
| 18 Aug 15 |
13.02000 -1.45 |
14.56 | 13.02 | 14.50 | 7,562,103 |
| 17 Aug 15 |
14.47000 +0.03 |
14.55 | 14.10 | 14.33 | 5,962,086 |
| 14 Aug 15 |
14.44000 -0.02 |
14.71 | 14.26 | 14.70 | 7,609,641 |
| 13 Aug 15 |
14.46000 +0.52 |
14.50 | 13.81 | 13.85 | 7,538,638 |
| 12 Aug 15 |
13.94000 -0.10 |
14.12 | 13.71 | 13.81 | 5,944,640 |
| 11 Aug 15 |
14.04000 +0.01 |
14.27 | 13.83 | 13.90 | 8,304,725 |
| 10 Aug 15 |
14.03000 +0.67 |
14.17 | 13.33 | 13.49 | 9,002,639 |
| 07 Aug 15 |
13.36000 +0.66 |
13.49 | 13.00 | 13.00 | 7,481,010 |
| 06 Aug 15 |
12.70000 +0.03 |
12.84 | 12.05 | 12.35 | 4,283,528 |
| 05 Aug 15 |
12.67000 -0.22 |
13.27 | 12.60 | 12.80 | 5,992,917 |
| 04 Aug 15 |
12.89000 +1.00 |
12.91 | 11.89 | 11.89 | 5,950,461 |
| 03 Aug 15 |
11.89000 -0.70 |
12.59 | 11.55 | 12.59 | 6,361,800 |
| 31 Jul 15 |
12.59000 -0.40 |
13.11 | 12.40 | 12.91 | 4,759,004 |
| 30 Jul 15 |
12.99000 -0.58 |
13.63 | 12.77 | 13.41 | 7,516,083 |
| 29 Jul 15 |
13.57000 +0.77 |
13.61 | 12.52 | 12.88 | 5,731,820 |
| 28 Jul 15 |
12.80000 -0.21 |
13.26 | 11.75 | 12.32 | 9,404,023 |
| 27 Jul 15 |
13.01000 -1.45 |
14.47 | 13.01 | 14.06 | 9,344,276 |
| 24 Jul 15 |
14.46000 -0.46 |
15.09 | 14.31 | 14.70 | 11,940,525 |
| 23 Jul 15 |
14.92000 +0.52 |
15.20 | 14.20 | 14.51 | 13,376,604 |
| 22 Jul 15 |
14.40000 +0.52 |
14.98 | 14.12 | 14.51 | 14,425,660 |
| 21 Jul 15 |
13.88000 -0.03 |
14.10 | 13.40 | 13.44 | 7,139,727 |
| 20 Jul 15 |
13.91000 +0.21 |
14.34 | 13.35 | 13.90 | 9,900,923 |
| 17 Jul 15 |
13.70000 +0.94 |
13.92 | 12.80 | 12.80 | 7,399,996 |
| 16 Jul 15 |
12.76000 +0.30 |
13.18 | 11.68 | 11.71 | 8,953,421 |
| 15 Jul 15 |
12.46000 -1.38 |
13.68 | 12.46 | 13.43 | 8,823,787 |
| 14 Jul 15 |
13.84000 -0.10 |
14.87 | 13.61 | 14.10 | 15,247,050 |
| 13 Jul 15 |
13.94000 +1.27 |
13.94 | 13.10 | 13.20 | 12,639,871 |
| 10 Jul 15 |
12.67000 +1.15 |
12.67 | 11.90 | 12.00 | 11,707,975 |
| 09 Jul 15 |
11.52000 +1.05 |
11.52 | 9.43 | 9.43 | 11,200,990 |
| 08 Jul 15 |
10.47000 -1.16 |
10.47 | 10.47 | 10.47 | 3,774,900 |
| 07 Jul 15 |
11.63000 -1.29 |
12.69 | 11.63 | 12.58 | 7,070,340 |
| 06 Jul 15 |
12.92000 -0.36 |
14.61 | 12.20 | 14.60 | 8,611,139 |
| 03 Jul 15 |
13.28000 -0.66 |
14.77 | 12.65 | 13.77 | 8,119,620 |
| 02 Jul 15 |
13.94000 -1.36 |
15.59 | 13.89 | 15.31 | 8,243,025 |
| 01 Jul 15 |
15.30000 -1.07 |
16.65 | 15.03 | 16.01 | 8,418,267 |
| 30 Jun 15 |
16.37000 +1.08 |
16.40 | 14.02 | 15.21 | 9,787,176 |
| 29 Jun 15 |
15.29000 -1.49 |
17.40 | 15.10 | 17.40 | 9,395,626 |
| 26 Jun 15 |
16.78000 -1.85 |
18.17 | 16.77 | 18.17 | 9,086,716 |
| 25 Jun 15 |
18.63000 -1.24 |
19.80 | 18.10 | 19.55 | 7,817,602 |
| 24 Jun 15 |
19.87000 +1.16 |
20.50 | 19.37 | 20.00 | 12,147,659 |
| 23 Jun 15 |
18.71000 +0.78 |
18.80 | 17.27 | 17.48 | 5,696,592 |
| 19 Jun 15 |
17.93000 -1.46 |
19.48 | 17.90 | 19.10 | 6,361,065 |
| 18 Jun 15 |
19.39000 -0.85 |
20.40 | 19.36 | 20.07 | 6,434,999 |
| 17 Jun 15 |
20.24000 +0.29 |
20.40 | 19.12 | 19.95 | 8,308,776 |
| 16 Jun 15 |
19.95000 -1.63 |
21.20 | 19.56 | 21.20 | 9,989,235 |
| 15 Jun 15 |
21.58000 -0.05 |
22.19 | 21.01 | 21.69 | 9,591,824 |
| 12 Jun 15 |
21.63000 -0.32 |
22.37 | 21.50 | 21.93 | 11,500,159 |
| 11 Jun 15 |
21.95000 +1.00 |
21.97 | 20.51 | 20.77 | 12,903,121 |
| 10 Jun 15 |
20.95000 +0.44 |
21.29 | 20.15 | 20.41 | 9,269,953 |
| 09 Jun 15 |
20.51000 -0.11 |
20.62 | 20.02 | 20.50 | 9,407,942 |
| 08 Jun 15 |
20.62000 -0.97 |
21.98 | 20.30 | 21.43 | 14,076,359 |
| 05 Jun 15 |
21.59000 +1.15 |
22.28 | 20.50 | 20.80 | 15,870,169 |
| 04 Jun 15 |
20.44000 -0.26 |
20.88 | 18.69 | 20.70 | 10,720,917 |
| 03 Jun 15 |
20.70000 -0.45 |
21.27 | 20.11 | 21.19 | 12,677,758 |
| 02 Jun 15 |
21.15000 +1.47 |
21.38 | 19.78 | 20.20 | 16,931,944 |
| 01 Jun 15 |
19.68000 +1.79 |
19.68 | 17.70 | 17.70 | 15,167,256 |
| 29 May 15 |
17.89000 +0.16 |
18.25 | 16.94 | 17.85 | 10,863,151 |
| 28 May 15 |
17.73000 -1.34 |
19.79 | 17.65 | 19.20 | 14,344,239 |
| 27 May 15 |
19.07000 +0.56 |
19.10 | 18.19 | 18.42 | 12,514,039 |
| 26 May 15 |
18.51000 +0.23 |
18.60 | 18.11 | 18.18 | 12,974,822 |
| 25 May 15 |
18.28000 +0.56 |
18.43 | 17.53 | 17.63 | 12,616,695 |
| 22 May 15 |
17.72000 +0.04 |
17.96 | 17.40 | 17.88 | 11,157,230 |
| 21 May 15 |
17.68000 +0.60 |
17.80 | 17.05 | 17.17 | 10,458,945 |
| 20 May 15 |
17.08000 +0.16 |
17.39 | 16.82 | 16.99 | 9,455,352 |
| 19 May 15 |
16.92000 +0.50 |
16.95 | 16.45 | 16.48 | 9,090,587 |
| 18 May 15 |
16.42000 -0.20 |
16.61 | 16.30 | 16.60 | 5,951,792 |
| 15 May 15 |
16.62000 -0.31 |
17.30 | 16.47 | 16.79 | 8,121,970 |
| 14 May 15 |
16.93000 +0.39 |
17.00 | 16.40 | 16.54 | 8,172,880 |
| 13 May 15 |
16.54000 +0.08 |
16.75 | 16.23 | 16.41 | 5,895,195 |
| 12 May 15 |
16.46000 +0.02 |
16.49 | 16.18 | 16.46 | 5,958,859 |
| 11 May 15 |
16.44000 +0.49 |
16.47 | 16.10 | 16.10 | 5,998,214 |
| 08 May 15 |
15.95000 +0.41 |
16.00 | 15.56 | 15.75 | 5,123,117 |
| 07 May 15 |
15.54000 -0.15 |
15.75 | 15.22 | 15.53 | 4,077,046 |
| 06 May 15 |
15.69000 -0.51 |
16.64 | 15.55 | 16.22 | 6,520,161 |
| 05 May 15 |
16.20000 -1.01 |
17.18 | 16.13 | 17.15 | 8,080,797 |
| 04 May 15 |
17.21000 +0.23 |
17.23 | 16.83 | 17.07 | 7,623,477 |
| 30 Apr 15 |
16.98000 -0.53 |
17.65 | 16.92 | 17.52 | 9,854,839 |
| 29 Apr 15 |
17.51000 +0.28 |
17.67 | 17.11 | 17.11 | 7,128,934 |
| 28 Apr 15 |
17.23000 -1.11 |
18.28 | 17.00 | 18.21 | 11,874,356 |
| 27 Apr 15 |
18.34000 +0.37 |
18.86 | 18.00 | 18.16 | 12,395,997 |
| 24 Apr 15 |
17.97000 -0.31 |
18.55 | 17.72 | 17.90 | 11,010,211 |
| 23 Apr 15 |
18.28000 +0.66 |
18.85 | 17.42 | 17.71 | 17,595,628 |
| 22 Apr 15 |
17.62000 +0.48 |
18.00 | 17.11 | 17.11 | 10,954,991 |
| 21 Apr 15 |
17.14000 +0.36 |
17.17 | 16.62 | 16.74 | 6,989,886 |
| 20 Apr 15 |
16.78000 -0.87 |
17.56 | 16.73 | 17.49 | 12,553,350 |
| 17 Apr 15 |
17.65000 +0.23 |
18.08 | 17.49 | 17.79 | 15,162,535 |
| 16 Apr 15 |
17.42000 +0.00 |
17.44 | 16.42 | 17.20 | 12,575,514 |
| 15 Apr 15 |
17.42000 +0.83 |
18.25 | 17.06 | 17.07 | 19,256,626 |
| 14 Apr 15 |
16.59000 -0.43 |
17.03 | 16.46 | 17.02 | 7,642,946 |
| 13 Apr 15 |
17.02000 +0.33 |
17.13 | 16.50 | 16.65 | 8,430,006 |
| 10 Apr 15 |
16.69000 +0.41 |
16.86 | 16.12 | 16.25 | 7,601,087 |
| 09 Apr 15 |
16.28000 -0.52 |
17.11 | 16.02 | 17.02 | 12,735,595 |
| 08 Apr 15 |
16.80000 -0.57 |
17.59 | 16.50 | 17.57 | 12,095,266 |
| 07 Apr 15 |
17.37000 +0.97 |
17.46 | 16.44 | 16.57 | 15,619,407 |
| 03 Apr 15 |
16.40000 -0.08 |
16.68 | 16.16 | 16.35 | 9,335,402 |
| 02 Apr 15 |
16.48000 +0.24 |
16.59 | 16.01 | 16.17 | 11,363,442 |
| 01 Apr 15 |
16.24000 +0.44 |
16.40 | 15.70 | 15.75 | 9,769,382 |
| 31 Mar 15 |
15.80000 -0.02 |
16.23 | 15.58 | 15.88 | 11,896,238 |
| 30 Mar 15 |
15.82000 +0.09 |
15.93 | 15.49 | 15.89 | 9,622,807 |
| 27 Mar 15 |
15.73000 +0.30 |
15.90 | 15.36 | 15.40 | 8,714,836 |
| 26 Mar 15 |
15.43000 -0.18 |
15.57 | 15.18 | 15.30 | 8,802,400 |
| 25 Mar 15 |
15.61000 -0.67 |
15.86 | 15.24 | 15.85 | 18,634,014 |
| 24 Mar 15 |
16.28000 -0.16 |
16.76 | 15.60 | 16.41 | 11,680,460 |
| 23 Mar 15 |
16.44000 +0.59 |
16.52 | 15.80 | 15.92 | 12,841,080 |
| 20 Mar 15 |
15.85000 -0.15 |
16.35 | 15.66 | 16.03 | 10,285,827 |
| 19 Mar 15 |
16.00000 +0.07 |
16.44 | 15.56 | 15.56 | 11,847,679 |
| 18 Mar 15 |
15.93000 +0.71 |
15.95 | 15.10 | 15.20 | 10,844,417 |
| 17 Mar 15 |
15.22000 +0.02 |
15.63 | 15.03 | 15.25 | 9,500,761 |
| 16 Mar 15 |
15.20000 +0.39 |
15.24 | 14.71 | 14.86 | 8,098,530 |
| 13 Mar 15 |
14.81000 +0.10 |
15.13 | 14.60 | 14.77 | 7,456,899 |
| 12 Mar 15 |
14.71000 -0.31 |
15.65 | 14.65 | 14.97 | 10,942,226 |
| 11 Mar 15 |
15.02000 -0.30 |
15.47 | 14.91 | 15.22 | 10,173,761 |
| 10 Mar 15 |
15.32000 -0.10 |
15.67 | 14.90 | 15.16 | 11,876,941 |
| 09 Mar 15 |
15.42000 +0.36 |
15.46 | 14.65 | 15.00 | 22,212,340 |
| 06 Mar 15 |
15.06000 +1.37 |
15.06 | 13.69 | 13.69 | 24,155,218 |
| 05 Mar 15 |
13.69000 -0.03 |
13.71 | 13.37 | 13.60 | 7,195,331 |
| 04 Mar 15 |
13.72000 +0.15 |
13.82 | 13.23 | 13.45 | 10,941,691 |
| 03 Mar 15 |
13.57000 +0.45 |
14.05 | 12.78 | 12.95 | 15,617,741 |
| 02 Mar 15 |
13.12000 +0.07 |
13.30 | 13.09 | 13.20 | 7,668,156 |
| 27 Feb 15 |
13.05000 +0.07 |
13.08 | 12.90 | 12.98 | 4,872,362 |
| 26 Feb 15 |
12.98000 +0.24 |
12.98 | 12.74 | 12.74 | 4,283,431 |
| 25 Feb 15 |
12.74000 -0.20 |
12.96 | 12.72 | 12.96 | 2,915,180 |
| 17 Feb 15 |
12.94000 +0.08 |
13.03 | 12.80 | 12.84 | 3,340,814 |
| 16 Feb 15 |
12.86000 +0.37 |
12.93 | 12.49 | 12.49 | 4,062,872 |
| 13 Feb 15 |
12.49000 +0.03 |
12.63 | 12.40 | 12.47 | 3,426,623 |
| 12 Feb 15 |
12.46000 +0.18 |
12.48 | 12.23 | 12.28 | 2,090,120 |
| 11 Feb 15 |
12.28000 +0.12 |
12.30 | 12.02 | 12.15 | 3,248,333 |
| 10 Feb 15 |
12.16000 -0.09 |
12.26 | 11.83 | 12.25 | 4,136,076 |
| 09 Feb 15 |
12.25000 +0.04 |
12.32 | 12.08 | 12.12 | 2,115,127 |
| 06 Feb 15 |
12.21000 -0.38 |
12.65 | 12.13 | 12.59 | 3,462,320 |
| 05 Feb 15 |
12.59000 -0.24 |
13.10 | 12.51 | 13.10 | 5,142,979 |
| 04 Feb 15 |
12.83000 -0.36 |
13.22 | 12.80 | 13.22 | 5,773,778 |
| 03 Feb 15 |
13.19000 +0.11 |
13.27 | 12.96 | 13.16 | 4,587,175 |
| 02 Feb 15 |
13.08000 +0.07 |
13.35 | 12.83 | 12.83 | 6,844,098 |
| 30 Jan 15 |
13.01000 +0.26 |
13.58 | 12.90 | 13.15 | 13,151,189 |
| 29 Jan 15 |
12.75000 -0.26 |
13.10 | 12.74 | 12.88 | 3,426,471 |
| 28 Jan 15 |
13.01000 +0.32 |
13.12 | 12.51 | 12.65 | 8,219,739 |
| 27 Jan 15 |
12.69000 +0.04 |
12.80 | 12.51 | 12.65 | 3,973,865 |
| 26 Jan 15 |
12.65000 +0.24 |
12.66 | 12.29 | 12.42 | 2,930,954 |
| 23 Jan 15 |
12.41000 -0.30 |
12.79 | 12.40 | 12.71 | 4,216,862 |
| 22 Jan 15 |
12.71000 +0.26 |
12.86 | 12.34 | 12.63 | 6,647,256 |
| 21 Jan 15 |
12.45000 +0.38 |
12.48 | 12.00 | 12.07 | 4,730,591 |
| 20 Jan 15 |
12.07000 +0.48 |
12.13 | 11.69 | 11.69 | 3,597,110 |
| 19 Jan 15 |
11.59000 -0.88 |
12.29 | 11.44 | 12.10 | 4,500,802 |
| 16 Jan 15 |
12.47000 +0.06 |
12.78 | 12.36 | 12.45 | 4,862,802 |
| 15 Jan 15 |
12.41000 +0.36 |
12.60 | 12.03 | 12.03 | 3,470,828 |
| 14 Jan 15 |
12.05000 -0.13 |
12.26 | 11.97 | 12.15 | 2,507,472 |
| 13 Jan 15 |
12.18000 +0.11 |
12.19 | 12.01 | 12.08 | 2,558,943 |
| 12 Jan 15 |
12.07000 -0.33 |
12.30 | 11.99 | 12.30 | 3,568,759 |
| 09 Jan 15 |
12.40000 -0.01 |
12.60 | 12.32 | 12.40 | 3,757,920 |
| 08 Jan 15 |
12.41000 -0.41 |
12.83 | 12.40 | 12.77 | 4,686,679 |
| 07 Jan 15 |
12.82000 -0.07 |
13.10 | 12.71 | 12.76 | 5,355,785 |
| 06 Jan 15 |
12.89000 -0.22 |
13.24 | 12.71 | 12.97 | 8,258,506 |
| 05 Jan 15 |
13.11000 +0.29 |
13.33 | 12.30 | 12.96 | 13,341,978 |
| 31 Dec 14 |
12.82000 +0.37 |
13.50 | 12.66 | 13.18 | 15,402,128 |
| 30 Dec 14 |
12.45000 +0.42 |
12.50 | 11.80 | 11.99 | 6,139,803 |
| 29 Dec 14 |
12.03000 -0.46 |
12.53 | 11.91 | 12.50 | 8,810,396 |
| 26 Dec 14 |
12.49000 -0.17 |
12.75 | 12.38 | 12.66 | 5,509,188 |
| 25 Dec 14 |
12.66000 +0.27 |
12.74 | 12.41 | 12.50 | 3,796,370 |
| 24 Dec 14 |
12.39000 +0.14 |
12.45 | 12.18 | 12.20 | 3,100,387 |
| 23 Dec 14 |
12.25000 -0.58 |
12.74 | 12.11 | 12.70 | 5,951,890 |
| 22 Dec 14 |
12.83000 -0.08 |
13.60 | 12.65 | 13.10 | 10,108,180 |
| 19 Dec 14 |
12.91000 +0.31 |
13.20 | 12.51 | 12.61 | 9,719,197 |
| 18 Dec 14 |
12.60000 +0.09 |
12.78 | 12.46 | 12.48 | 4,208,348 |
| 17 Dec 14 |
12.51000 -0.40 |
12.87 | 12.40 | 12.70 | 7,222,805 |
| 16 Dec 14 |
12.91000 +0.45 |
12.96 | 12.45 | 12.51 | 9,253,994 |
| 15 Dec 14 |
12.46000 -0.17 |
12.68 | 12.41 | 12.60 | 11,082,273 |
| 12 Dec 14 |
12.63000 +0.04 |
12.75 | 12.49 | 12.50 | 5,882,311 |
| 11 Dec 14 |
12.59000 -0.12 |
12.79 | 12.43 | 12.60 | 7,629,641 |
| 10 Dec 14 |
12.71000 +0.43 |
12.83 | 12.11 | 12.23 | 6,475,183 |
| 09 Dec 14 |
12.28000 -0.86 |
13.35 | 12.23 | 13.08 | 9,125,585 |
| 08 Dec 14 |
13.14000 +0.04 |
13.35 | 12.79 | 13.10 | 6,019,868 |
| 05 Dec 14 |
13.10000 -0.89 |
13.96 | 12.72 | 13.96 | 9,424,583 |
| 04 Dec 14 |
13.99000 +0.17 |
14.25 | 13.72 | 13.79 | 11,758,711 |
| 03 Dec 14 |
13.82000 +0.58 |
14.20 | 13.11 | 13.23 | 14,672,790 |
| 02 Dec 14 |
13.24000 +0.20 |
13.38 | 13.01 | 13.09 | 6,370,568 |
| 01 Dec 14 |
13.04000 +0.09 |
13.47 | 12.77 | 12.94 | 8,262,405 |
| 28 Nov 14 |
12.95000 -0.08 |
13.17 | 12.72 | 13.12 | 6,440,499 |
| 27 Nov 14 |
13.03000 -0.28 |
13.40 | 12.92 | 13.22 | 8,066,640 |
| 26 Nov 14 |
13.31000 +0.01 |
13.56 | 13.15 | 13.30 | 8,737,607 |
| 25 Nov 14 |
13.30000 +0.25 |
13.37 | 12.87 | 13.03 | 7,076,852 |
| 24 Nov 14 |
13.05000 +0.29 |
13.15 | 12.70 | 12.90 | 7,645,656 |
| 21 Nov 14 |
12.76000 +0.10 |
12.78 | 12.59 | 12.60 | 3,473,885 |
| 20 Nov 14 |
12.66000 +0.01 |
12.84 | 12.52 | 12.60 | 3,309,133 |
| 19 Nov 14 |
12.65000 +0.04 |
12.75 | 12.56 | 12.63 | 2,926,827 |
| 18 Nov 14 |
12.61000 -0.08 |
12.78 | 12.48 | 12.65 | 2,880,697 |
| 17 Nov 14 |
12.69000 -0.14 |
12.93 | 12.55 | 12.83 | 4,191,145 |
| 14 Nov 14 |
12.83000 -0.36 |
13.05 | 12.60 | 13.04 | 5,093,150 |
| 13 Nov 14 |
13.19000 +0.35 |
13.23 | 12.42 | 12.83 | 10,640,139 |
| 12 Nov 14 |
12.84000 +0.40 |
12.93 | 12.31 | 12.47 | 7,284,713 |
| 11 Nov 14 |
12.44000 -1.15 |
13.49 | 12.23 | 13.37 | 15,700,369 |
| 10 Nov 14 |
13.59000 +0.00 |
13.80 | 13.11 | 13.50 | 15,493,396 |
| 07 Nov 14 |
13.59000 +0.62 |
14.27 | 13.40 | 13.76 | 29,695,768 |
| 06 Nov 14 |
12.97000 +0.51 |
13.00 | 12.33 | 12.40 | 6,481,104 |
| 05 Nov 14 |
12.46000 -0.43 |
12.87 | 12.39 | 12.77 | 6,026,489 |
| 04 Nov 14 |
12.89000 -0.20 |
13.35 | 12.81 | 13.05 | 10,065,076 |
| 03 Nov 14 |
13.09000 +0.68 |
13.13 | 12.50 | 12.75 | 15,408,972 |
| 31 Oct 14 |
12.41000 -0.07 |
12.78 | 12.21 | 12.65 | 6,204,850 |
| 30 Oct 14 |
12.48000 +0.06 |
12.59 | 12.23 | 12.47 | 8,603,613 |
| 29 Oct 14 |
12.42000 +0.17 |
12.60 | 12.17 | 12.17 | 9,378,431 |
| 28 Oct 14 |
12.25000 +0.56 |
12.37 | 11.61 | 11.69 | 5,781,235 |
| 27 Oct 14 |
11.69000 +0.19 |
11.71 | 11.33 | 11.50 | 2,059,111 |
| 24 Oct 14 |
11.50000 -0.15 |
11.73 | 11.40 | 11.63 | 2,993,559 |
| 23 Oct 14 |
11.65000 -0.48 |
12.25 | 11.51 | 11.83 | 5,563,531 |
| 22 Oct 14 |
12.13000 -0.11 |
12.93 | 12.06 | 12.50 | 10,412,421 |
| 21 Oct 14 |
12.24000 +0.23 |
12.29 | 11.70 | 12.05 | 5,072,365 |
| 20 Oct 14 |
12.01000 +0.49 |
12.09 | 11.47 | 11.55 | 4,388,789 |
| 17 Oct 14 |
11.52000 -0.43 |
11.92 | 11.30 | 11.81 | 4,953,000 |
| 16 Oct 14 |
11.95000 -0.44 |
12.37 | 11.92 | 12.28 | 4,268,083 |
| 15 Oct 14 |
12.39000 +0.12 |
12.42 | 12.09 | 12.24 | 4,220,143 |
| 14 Oct 14 |
12.27000 -0.12 |
12.37 | 12.12 | 12.30 | 3,406,652 |
| 13 Oct 14 |
12.39000 +0.19 |
12.48 | 11.96 | 12.21 | 5,260,647 |
| 10 Oct 14 |
12.20000 -0.22 |
12.48 | 12.14 | 12.33 | 5,804,053 |
| 09 Oct 14 |
12.42000 +0.28 |
12.45 | 12.15 | 12.16 | 9,268,963 |
| 08 Oct 14 |
12.14000 +0.25 |
12.19 | 11.80 | 11.88 | 7,986,693 |
| 30 Sep 14 |
11.89000 +0.11 |
11.96 | 11.67 | 11.81 | 6,421,858 |
| 29 Sep 14 |
11.78000 -0.01 |
11.93 | 11.67 | 11.79 | 7,554,847 |
| 26 Sep 14 |
11.79000 -0.01 |
11.94 | 11.58 | 11.70 | 2,570,040 |
| 25 Sep 14 |
11.80000 -0.04 |
12.04 | 11.79 | 11.83 | 4,113,474 |
| 24 Sep 14 |
11.84000 +0.15 |
11.88 | 11.50 | 11.55 | 3,726,572 |
| 23 Sep 14 |
11.69000 -0.01 |
11.82 | 11.35 | 11.70 | 6,431,131 |
| 22 Sep 14 |
11.70000 -0.40 |
12.08 | 11.68 | 12.08 | 4,281,699 |
| 19 Sep 14 |
12.10000 +0.15 |
12.11 | 11.91 | 11.91 | 2,814,212 |
| 18 Sep 14 |
11.95000 -0.10 |
12.06 | 11.88 | 11.90 | 2,639,136 |
| 17 Sep 14 |
12.05000 -0.01 |
12.09 | 11.70 | 12.00 | 4,340,675 |
| 16 Sep 14 |
12.06000 -0.54 |
12.60 | 12.00 | 12.57 | 9,248,623 |
| 15 Sep 14 |
12.60000 +0.11 |
12.68 | 12.46 | 12.49 | 7,968,295 |
| 12 Sep 14 |
12.49000 +0.40 |
12.68 | 11.98 | 12.03 | 7,940,671 |
| 11 Sep 14 |
12.09000 -0.09 |
12.34 | 12.02 | 12.13 | 4,943,166 |
| 10 Sep 14 |
12.18000 -0.17 |
12.25 | 11.90 | 12.13 | 5,424,697 |
| 09 Sep 14 |
12.35000 -0.17 |
12.62 | 12.20 | 12.56 | 5,500,870 |
| 05 Sep 14 |
12.52000 +0.13 |
12.58 | 12.26 | 12.43 | 7,003,462 |
| 04 Sep 14 |
12.39000 +0.00 |
12.45 | 12.25 | 12.30 | 4,203,152 |
| 03 Sep 14 |
12.39000 -0.16 |
12.65 | 12.27 | 12.65 | 7,061,558 |
| 02 Sep 14 |
12.55000 +0.38 |
12.56 | 12.09 | 12.17 | 8,052,715 |
| 01 Sep 14 |
12.17000 +0.41 |
12.25 | 11.65 | 11.70 | 6,101,964 |
| 29 Aug 14 |
11.76000 +0.18 |
11.79 | 11.45 | 11.58 | 3,107,400 |
| 28 Aug 14 |
11.58000 -0.23 |
11.86 | 11.50 | 11.74 | 3,722,308 |
| 27 Aug 14 |
11.81000 +0.08 |
11.97 | 11.79 | 11.79 | 3,196,672 |
| 26 Aug 14 |
11.73000 -0.43 |
12.20 | 11.57 | 12.10 | 5,190,456 |
| 25 Aug 14 |
12.16000 -0.50 |
12.60 | 12.15 | 12.60 | 5,986,024 |
| 22 Aug 14 |
12.66000 -0.11 |
12.74 | 12.44 | 12.51 | 6,831,033 |
| 21 Aug 14 |
12.77000 +0.35 |
13.40 | 12.57 | 12.70 | 13,879,400 |
| 20 Aug 14 |
12.42000 +0.00 |
12.60 | 12.33 | 12.41 | 4,941,626 |
| 19 Aug 14 |
12.42000 +0.08 |
12.47 | 12.21 | 12.44 | 5,922,768 |
| 18 Aug 14 |
12.34000 +0.16 |
12.60 | 12.31 | 12.33 | 6,881,964 |
| 15 Aug 14 |
12.18000 -0.02 |
12.33 | 11.99 | 12.06 | 6,571,187 |
| 14 Aug 14 |
12.20000 -0.63 |
12.84 | 12.19 | 12.68 | 9,724,126 |
| 13 Aug 14 |
12.83000 -0.04 |
12.97 | 12.55 | 12.80 | 8,582,100 |
| 12 Aug 14 |
12.87000 +0.14 |
12.95 | 12.40 | 12.67 | 11,842,027 |
| 11 Aug 14 |
12.73000 +0.24 |
12.75 | 12.30 | 12.42 | 9,023,559 |
| 08 Aug 14 |
12.49000 -0.08 |
12.78 | 12.45 | 12.65 | 9,760,814 |
| 07 Aug 14 |
12.57000 -0.80 |
13.14 | 12.51 | 13.01 | 16,853,098 |
| 06 Aug 14 |
13.37000 +0.32 |
14.09 | 12.41 | 12.60 | 28,520,268 |
| 05 Aug 14 |
13.05000 +0.67 |
13.55 | 12.63 | 13.02 | 36,163,688 |
| 04 Aug 14 |
12.38000 +1.13 |
12.38 | 11.13 | 11.25 | 19,452,480 |
| 01 Aug 14 |
11.25000 -0.16 |
11.48 | 11.07 | 11.18 | 11,256,344 |
| 31 Jul 14 |
11.41000 +0.30 |
11.99 | 11.15 | 11.20 | 16,336,572 |
| 30 Jul 14 |
11.11000 -0.14 |
11.24 | 10.91 | 11.00 | 8,192,533 |
| 29 Jul 14 |
11.25000 -0.14 |
11.45 | 11.03 | 11.40 | 12,404,037 |
| 28 Jul 14 |
11.39000 +0.13 |
11.86 | 11.07 | 11.34 | 16,883,096 |
| 25 Jul 14 |
11.26000 +0.26 |
11.62 | 10.84 | 10.86 | 12,742,898 |
| 24 Jul 14 |
11.00000 -0.33 |
11.27 | 10.66 | 11.22 | 11,995,941 |
| 23 Jul 14 |
11.33000 +0.38 |
11.49 | 11.00 | 11.27 | 24,825,972 |
| 22 Jul 14 |
10.95000 +1.00 |
10.95 | 10.17 | 10.17 | 10,063,353 |
| 21 Jul 14 |
9.95000 -0.26 |
10.14 | 9.93 | 10.12 | 4,319,335 |
| 18 Jul 14 |
10.21000 +0.02 |
10.52 | 10.11 | 10.18 | 4,843,582 |
| 17 Jul 14 |
10.19000 +0.09 |
10.25 | 10.02 | 10.07 | 3,309,417 |
| 16 Jul 14 |
10.10000 -0.19 |
10.44 | 10.02 | 10.28 | 4,716,440 |
| 15 Jul 14 |
10.29000 -0.06 |
10.50 | 10.18 | 10.22 | 5,445,520 |
| 14 Jul 14 |
10.35000 +0.35 |
10.38 | 9.96 | 10.07 | 5,498,544 |
| 11 Jul 14 |
10.00000 -0.01 |
10.15 | 9.91 | 9.97 | 4,886,730 |
| 10 Jul 14 |
10.01000 -0.16 |
10.30 | 9.90 | 10.20 | 7,525,756 |
| 09 Jul 14 |
10.17000 -0.61 |
10.88 | 10.15 | 10.72 | 8,793,092 |
| 08 Jul 14 |
10.78000 +0.21 |
10.83 | 10.38 | 10.56 | 7,135,679 |
| 07 Jul 14 |
10.57000 -0.48 |
10.97 | 10.52 | 10.86 | 9,918,775 |
| 04 Jul 14 |
11.05000 -0.39 |
11.39 | 11.00 | 11.13 | 10,532,042 |
| 03 Jul 14 |
11.44000 +0.17 |
11.56 | 10.92 | 11.39 | 16,820,520 |
| 02 Jul 14 |
11.27000 +0.19 |
11.29 | 10.60 | 10.86 | 13,663,544 |
| 01 Jul 14 |
11.08000 +0.21 |
11.35 | 10.60 | 10.80 | 14,908,450 |
| 30 Jun 14 |
10.87000 -0.28 |
10.97 | 10.60 | 10.93 | 11,476,996 |
| 27 Jun 14 |
11.15000 +0.41 |
11.68 | 10.46 | 10.69 | 22,499,106 |
| 26 Jun 14 |
10.74000 +0.20 |
10.88 | 10.45 | 10.50 | 12,455,072 |
| 25 Jun 14 |
10.54000 -0.70 |
11.05 | 10.38 | 11.05 | 15,059,711 |
| 24 Jun 14 |
11.24000 +0.43 |
11.27 | 10.53 | 10.79 | 20,139,382 |
| 23 Jun 14 |
10.81000 +0.05 |
11.17 | 10.63 | 10.75 | 15,813,349 |
| 20 Jun 14 |
10.76000 +0.22 |
10.87 | 10.45 | 10.61 | 14,064,257 |
| 19 Jun 14 |
10.54000 -0.69 |
11.05 | 10.31 | 10.96 | 16,926,860 |
| 18 Jun 14 |
11.23000 +0.05 |
11.53 | 10.78 | 11.03 | 26,842,916 |
| 17 Jun 14 |
11.18000 -0.45 |
11.82 | 11.01 | 11.60 | 24,326,524 |
| 16 Jun 14 |
11.63000 -0.02 |
11.93 | 11.30 | 11.60 | 27,551,534 |
| 13 Jun 14 |
11.65000 +0.89 |
11.84 | 11.12 | 11.50 | 40,471,832 |
| 12 Jun 14 |
10.76000 +0.98 |
10.76 | 9.81 | 9.95 | 18,527,880 |
| 11 Jun 14 |
9.78000 +0.89 |
9.78 | 8.70 | 8.74 | 20,397,974 |
| 10 Jun 14 |
8.89000 +0.39 |
9.30 | 8.72 | 8.72 | 10,778,309 |
| 09 Jun 14 |
8.50000 +0.24 |
8.58 | 8.23 | 8.23 | 4,157,019 |
| 06 Jun 14 |
8.26000 -0.02 |
8.35 | 8.19 | 8.28 | 789,042 |
| 05 Jun 14 |
8.28000 +0.07 |
8.30 | 8.15 | 8.21 | 789,942 |
| 04 Jun 14 |
8.21000 -0.09 |
8.29 | 8.14 | 8.29 | 871,194 |
| 03 Jun 14 |
8.30000 -0.03 |
8.42 | 8.17 | 8.33 | 1,939,985 |
| 30 May 14 |
8.33000 +0.11 |
8.53 | 8.20 | 8.22 | 3,315,741 |
| 29 May 14 |
8.22000 -0.13 |
8.41 | 8.21 | 8.32 | 780,163 |
| 28 May 14 |
8.35000 +0.20 |
8.40 | 8.12 | 8.12 | 1,954,249 |
| 27 May 14 |
8.15000 -0.11 |
8.29 | 8.13 | 8.29 | 752,380 |
| 26 May 14 |
8.26000 -0.01 |
8.30 | 8.23 | 8.29 | 610,749 |
| 23 May 14 |
8.27000 +0.06 |
8.28 | 8.17 | 8.17 | 845,384 |
| 22 May 14 |
8.21000 -0.01 |
8.28 | 8.19 | 8.20 | 475,672 |
| 21 May 14 |
8.22000 +0.02 |
8.25 | 8.07 | 8.18 | 730,916 |
| 20 May 14 |
8.20000 +0.03 |
8.27 | 8.13 | 8.13 | 530,133 |
| 19 May 14 |
8.17000 +0.08 |
8.19 | 8.03 | 8.19 | 545,754 |
| 16 May 14 |
8.09000 +0.04 |
8.11 | 8.00 | 8.03 | 403,521 |
| 15 May 14 |
8.05000 -0.11 |
8.16 | 8.02 | 8.16 | 602,699 |
| 14 May 14 |
8.16000 -0.01 |
8.19 | 8.10 | 8.12 | 682,941 |
| 13 May 14 |
8.17000 -0.11 |
8.27 | 8.15 | 8.23 | 1,302,147 |
| 12 May 14 |
8.28000 +0.31 |
8.35 | 7.95 | 7.97 | 2,450,236 |
| 09 May 14 |
7.97000 +0.12 |
8.09 | 7.83 | 7.90 | 974,829 |
| 08 May 14 |
7.85000 +0.02 |
7.95 | 7.78 | 7.78 | 711,614 |
| 07 May 14 |
7.83000 -0.04 |
7.92 | 7.76 | 7.86 | 648,519 |
| 06 May 14 |
7.87000 +0.00 |
7.95 | 7.85 | 7.86 | 495,055 |
| 05 May 14 |
7.87000 +0.05 |
7.88 | 7.79 | 7.81 | 365,544 |
| 30 Apr 14 |
7.82000 +0.03 |
7.90 | 7.75 | 7.89 | 443,888 |
| 29 Apr 14 |
7.79000 -0.06 |
7.82 | 7.67 | 7.82 | 983,596 |
| 28 Apr 14 |
7.85000 -0.12 |
8.02 | 7.81 | 8.00 | 779,138 |
| 25 Apr 14 |
7.97000 -0.14 |
8.18 | 7.92 | 8.15 | 899,140 |
| 24 Apr 14 |
8.11000 -0.06 |
8.24 | 8.10 | 8.17 | 611,391 |
| 23 Apr 14 |
8.17000 +0.01 |
8.24 | 8.12 | 8.16 | 540,601 |
| 22 Apr 14 |
8.16000 +0.02 |
8.18 | 8.00 | 8.14 | 758,515 |
| 21 Apr 14 |
8.14000 -0.17 |
8.30 | 8.11 | 8.25 | 1,110,983 |
| 18 Apr 14 |
8.31000 +0.00 |
8.38 | 8.27 | 8.28 | 671,838 |
| 17 Apr 14 |
8.31000 -0.03 |
8.41 | 8.30 | 8.33 | 741,832 |
| 16 Apr 14 |
8.34000 +0.03 |
8.40 | 8.25 | 8.25 | 1,045,060 |
| 15 Apr 14 |
8.31000 -0.06 |
8.60 | 8.31 | 8.49 | 2,062,421 |
| 14 Apr 14 |
8.37000 +0.04 |
8.38 | 8.25 | 8.29 | 1,307,005 |
| 11 Apr 14 |
8.33000 +0.05 |
8.38 | 8.24 | 8.28 | 1,596,309 |
| 10 Apr 14 |
8.28000 -0.05 |
8.37 | 8.25 | 8.33 | 1,303,235 |
| 09 Apr 14 |
8.33000 +0.03 |
8.35 | 8.23 | 8.29 | 1,439,333 |
| 08 Apr 14 |
8.30000 +0.07 |
8.32 | 8.16 | 8.22 | 1,692,418 |
| 04 Apr 14 |
8.23000 +0.01 |
8.27 | 8.08 | 8.15 | 1,421,653 |
| 03 Apr 14 |
8.22000 +0.15 |
8.35 | 8.07 | 8.09 | 2,179,103 |
| 02 Apr 14 |
8.07000 -0.02 |
8.17 | 8.06 | 8.08 | 603,764 |
| 01 Apr 14 |
8.09000 +0.05 |
8.10 | 8.01 | 8.02 | 807,461 |
| 31 Mar 14 |
8.04000 -0.12 |
8.19 | 8.02 | 8.15 | 848,672 |
| 28 Mar 14 |
8.16000 +0.04 |
8.33 | 8.08 | 8.12 | 1,405,206 |
| 27 Mar 14 |
8.12000 -0.10 |
8.25 | 8.10 | 8.18 | 914,315 |
| 26 Mar 14 |
8.22000 -0.01 |
8.26 | 8.12 | 8.23 | 1,111,364 |
| 25 Mar 14 |
8.23000 +0.06 |
8.40 | 8.09 | 8.17 | 2,467,099 |
| 24 Mar 14 |
8.17000 +0.12 |
8.17 | 8.01 | 8.05 | 1,510,150 |
| 21 Mar 14 |
8.05000 +0.19 |
8.06 | 7.78 | 7.79 | 1,015,146 |
| 20 Mar 14 |
7.86000 -0.16 |
8.06 | 7.85 | 8.00 | 558,155 |
| 19 Mar 14 |
8.02000 -0.02 |
8.09 | 7.96 | 8.05 | 1,126,584 |
| 18 Mar 14 |
8.04000 +0.01 |
8.08 | 7.98 | 7.99 | 839,571 |
| 17 Mar 14 |
8.03000 +0.21 |
8.06 | 7.75 | 7.85 | 1,007,369 |
| 14 Mar 14 |
7.82000 -0.01 |
7.85 | 7.73 | 7.76 | 707,149 |
| 13 Mar 14 |
7.83000 +0.03 |
7.89 | 7.76 | 7.83 | 941,749 |
| 12 Mar 14 |
7.80000 +0.01 |
7.83 | 7.73 | 7.80 | 588,440 |
| 11 Mar 14 |
7.79000 -0.02 |
7.87 | 7.73 | 7.76 | 416,162 |
| 10 Mar 14 |
7.81000 -0.21 |
8.01 | 7.80 | 8.01 | 880,258 |
| 07 Mar 14 |
8.02000 +0.01 |
8.12 | 7.99 | 8.03 | 556,150 |
| 06 Mar 14 |
8.01000 -0.05 |
8.07 | 7.93 | 8.00 | 625,781 |
| 05 Mar 14 |
8.06000 +0.04 |
8.12 | 8.02 | 8.05 | 1,039,968 |
| 04 Mar 14 |
8.02000 -0.04 |
8.05 | 7.94 | 8.01 | 886,999 |
| 03 Mar 14 |
8.06000 +0.10 |
8.10 | 7.87 | 7.92 | 772,063 |
| 28 Feb 14 |
7.96000 +0.14 |
8.00 | 7.74 | 7.82 | 1,298,206 |
| 27 Feb 14 |
7.82000 -0.06 |
8.02 | 7.81 | 8.01 | 990,172 |
| 26 Feb 14 |
7.88000 +0.10 |
7.91 | 7.78 | 7.86 | 883,240 |
| 25 Feb 14 |
7.78000 -0.52 |
8.31 | 7.76 | 8.29 | 2,198,886 |
| 24 Feb 14 |
8.30000 -0.09 |
8.38 | 8.18 | 8.33 | 2,624,702 |
| 21 Feb 14 |
8.39000 +0.10 |
8.40 | 8.12 | 8.25 | 2,496,225 |
| 20 Feb 14 |
8.29000 -0.10 |
8.63 | 8.28 | 8.42 | 4,249,596 |
| 19 Feb 14 |
8.39000 +0.06 |
8.41 | 8.28 | 8.33 | 1,550,068 |
| 18 Feb 14 |
8.33000 -0.06 |
8.41 | 8.26 | 8.36 | 1,427,984 |
| 17 Feb 14 |
8.39000 +0.07 |
8.41 | 8.32 | 8.35 | 1,714,139 |
| 14 Feb 14 |
8.32000 +0.12 |
8.34 | 8.22 | 8.26 | 1,156,956 |
| 13 Feb 14 |
8.20000 -0.18 |
8.42 | 8.18 | 8.35 | 1,714,445 |
| 12 Feb 14 |
8.38000 -0.06 |
8.47 | 8.27 | 8.45 | 2,474,678 |
| 11 Feb 14 |
8.44000 +0.18 |
8.49 | 8.14 | 8.25 | 3,316,847 |
| 10 Feb 14 |
8.26000 +0.15 |
8.27 | 8.09 | 8.11 | 2,122,351 |
| 07 Feb 14 |
8.11000 +0.15 |
8.12 | 7.96 | 7.99 | 953,802 |
| 30 Jan 14 |
7.96000 -0.01 |
8.01 | 7.95 | 7.99 | 481,658 |
| 29 Jan 14 |
7.97000 +0.04 |
8.01 | 7.93 | 7.96 | 694,857 |
| 28 Jan 14 |
7.93000 -0.03 |
8.02 | 7.89 | 7.97 | 475,252 |
| 27 Jan 14 |
7.96000 +0.00 |
8.00 | 7.86 | 7.90 | 592,796 |
| 24 Jan 14 |
7.96000 +0.04 |
8.03 | 7.88 | 7.90 | 957,144 |
| 23 Jan 14 |
7.92000 +0.04 |
7.99 | 7.84 | 7.89 | 1,402,576 |
| 22 Jan 14 |
7.88000 +0.18 |
7.89 | 7.76 | 7.76 | 872,854 |
| 21 Jan 14 |
7.70000 +0.08 |
7.75 | 7.62 | 7.68 | 300,883 |
| 20 Jan 14 |
7.62000 -0.06 |
7.75 | 7.61 | 7.75 | 513,073 |
| 17 Jan 14 |
7.68000 -0.17 |
7.86 | 7.64 | 7.81 | 674,969 |
| 16 Jan 14 |
7.85000 +0.07 |
7.92 | 7.72 | 7.75 | 870,896 |
| 15 Jan 14 |
7.78000 -0.01 |
7.83 | 7.71 | 7.77 | 734,732 |
| 14 Jan 14 |
7.79000 -0.07 |
7.86 | 7.63 | 7.85 | 969,497 |
| 13 Jan 14 |
7.86000 +0.15 |
8.04 | 7.71 | 7.71 | 1,223,291 |
| 10 Jan 14 |
7.71000 -0.14 |
7.93 | 7.69 | 7.78 | 705,622 |
| 09 Jan 14 |
7.85000 +0.05 |
7.92 | 7.76 | 7.76 | 817,180 |
| 08 Jan 14 |
7.80000 -0.05 |
7.97 | 7.78 | 7.85 | 741,456 |
| 07 Jan 14 |
7.85000 +0.09 |
7.90 | 7.67 | 7.68 | 537,653 |
| 06 Jan 14 |
7.76000 -0.24 |
8.07 | 7.74 | 7.98 | 960,639 |
| 03 Jan 14 |
8.00000 -0.09 |
8.07 | 7.95 | 8.07 | 707,082 |
| 02 Jan 14 |
8.09000 +0.01 |
8.11 | 7.95 | 8.08 | 1,081,361 |
| 31 Dec 13 |
8.08000 +0.06 |
8.14 | 7.98 | 7.99 | 1,341,782 |
| 30 Dec 13 |
8.02000 +0.04 |
8.03 | 7.96 | 7.99 | 889,186 |
| 27 Dec 13 |
7.98000 +0.22 |
7.99 | 7.79 | 7.80 | 1,146,968 |
| 26 Dec 13 |
7.76000 -0.17 |
7.96 | 7.70 | 7.96 | 930,692 |
| 25 Dec 13 |
7.93000 +0.10 |
7.94 | 7.75 | 7.86 | 790,513 |
| 24 Dec 13 |
7.83000 +0.06 |
7.90 | 7.76 | 7.76 | 889,157 |
| 23 Dec 13 |
7.77000 +0.00 |
7.85 | 7.62 | 7.77 | 934,540 |
| 20 Dec 13 |
7.77000 -0.15 |
7.95 | 7.75 | 7.93 | 833,133 |
| 19 Dec 13 |
7.92000 -0.02 |
8.01 | 7.88 | 7.96 | 790,660 |
| 18 Dec 13 |
7.94000 +0.06 |
7.96 | 7.83 | 7.90 | 871,285 |
| 17 Dec 13 |
7.88000 -0.02 |
7.94 | 7.83 | 7.83 | 933,933 |
| 16 Dec 13 |
7.90000 -0.15 |
8.07 | 7.89 | 8.02 | 1,311,413 |
| 13 Dec 13 |
8.05000 +0.00 |
8.10 | 7.99 | 8.00 | 985,048 |
| 12 Dec 13 |
8.05000 +0.04 |
8.08 | 7.98 | 7.98 | 935,669 |
| 11 Dec 13 |
8.01000 -0.14 |
8.16 | 7.98 | 8.16 | 1,936,978 |
| 10 Dec 13 |
8.15000 +0.02 |
8.20 | 8.09 | 8.14 | 1,344,335 |
| 09 Dec 13 |
8.13000 +0.00 |
8.16 | 8.10 | 8.14 | 1,415,875 |
| 06 Dec 13 |
8.13000 +0.03 |
8.19 | 8.08 | 8.11 | 1,268,003 |
| 05 Dec 13 |
8.10000 +0.06 |
8.17 | 8.00 | 8.10 | 1,471,175 |
| 04 Dec 13 |
8.04000 +0.05 |
8.13 | 7.93 | 7.98 | 2,323,806 |
| 03 Dec 13 |
7.99000 +0.20 |
8.05 | 7.72 | 7.73 | 2,025,530 |
| 02 Dec 13 |
7.79000 -0.63 |
8.26 | 7.71 | 8.24 | 4,616,717 |
| 29 Nov 13 |
8.42000 -0.15 |
8.58 | 8.40 | 8.57 | 4,379,733 |
| 28 Nov 13 |
8.57000 +0.19 |
8.64 | 8.37 | 8.37 | 6,646,891 |
| 27 Nov 13 |
8.38000 +0.01 |
8.49 | 8.34 | 8.35 | 2,985,928 |
| 26 Nov 13 |
8.37000 -0.02 |
8.54 | 8.34 | 8.42 | 3,078,037 |
| 25 Nov 13 |
8.39000 +0.01 |
8.51 | 8.30 | 8.34 | 3,439,437 |
| 22 Nov 13 |
8.38000 +0.03 |
8.45 | 8.26 | 8.33 | 3,814,214 |
| 21 Nov 13 |
8.35000 -0.26 |
8.51 | 8.29 | 8.50 | 7,053,074 |
| 20 Nov 13 |
8.61000 -0.06 |
8.75 | 8.50 | 8.56 | 7,058,078 |
| 19 Nov 13 |
8.67000 -0.20 |
8.85 | 8.51 | 8.70 | 10,945,574 |
| 18 Nov 13 |
8.87000 +0.37 |
9.35 | 8.70 | 9.00 | 12,286,174 |
| 15 Nov 13 |
8.50000 +0.77 |
8.50 | 8.19 | 8.19 | 2,263,549 |
| 14 Nov 13 |
7.73000 +0.12 |
7.74 | 7.50 | 7.58 | 1,243,059 |
| 13 Nov 13 |
7.61000 -0.15 |
7.71 | 7.60 | 7.70 | 675,514 |
| 12 Nov 13 |
7.76000 +0.06 |
7.78 | 7.61 | 7.65 | 785,490 |
| 11 Nov 13 |
7.70000 +0.11 |
7.73 | 7.60 | 7.66 | 558,532 |
| 08 Nov 13 |
7.59000 -0.31 |
7.92 | 7.52 | 7.92 | 1,331,135 |
| 07 Nov 13 |
7.90000 -0.18 |
8.07 | 7.88 | 8.06 | 544,861 |
| 06 Nov 13 |
8.08000 -0.02 |
8.23 | 8.07 | 8.07 | 885,662 |
| 05 Nov 13 |
8.10000 +0.06 |
8.11 | 7.93 | 8.04 | 507,155 |
| 04 Nov 13 |
8.04000 +0.11 |
8.04 | 7.93 | 7.99 | 479,084 |
| 01 Nov 13 |
7.93000 -0.03 |
8.03 | 7.90 | 7.90 | 645,833 |
| 31 Oct 13 |
7.96000 +0.00 |
8.09 | 7.89 | 7.95 | 1,092,350 |
| 30 Oct 13 |
7.96000 +0.16 |
8.00 | 7.80 | 7.83 | 766,694 |
| 29 Oct 13 |
7.80000 -0.37 |
8.30 | 7.68 | 8.21 | 1,863,935 |
| 28 Oct 13 |
8.17000 -0.03 |
8.27 | 8.07 | 8.20 | 901,302 |
| 25 Oct 13 |
8.20000 -0.22 |
8.47 | 8.11 | 8.47 | 1,453,906 |
| 24 Oct 13 |
8.42000 -0.12 |
8.52 | 8.41 | 8.44 | 948,000 |
| 23 Oct 13 |
8.54000 -0.14 |
8.74 | 8.41 | 8.68 | 1,945,627 |
| 22 Oct 13 |
8.68000 -0.15 |
8.82 | 8.64 | 8.79 | 2,551,148 |
| 21 Oct 13 |
8.83000 -0.04 |
8.98 | 8.65 | 8.78 | 2,954,468 |
| 18 Oct 13 |
8.87000 +0.20 |
9.09 | 8.45 | 8.56 | 5,760,557 |
| 17 Oct 13 |
8.67000 -0.07 |
8.96 | 8.64 | 8.70 | 4,626,375 |
| 16 Oct 13 |
8.74000 +0.12 |
8.77 | 8.30 | 8.60 | 4,185,511 |
| 15 Oct 13 |
8.62000 +0.14 |
8.64 | 8.40 | 8.52 | 3,931,817 |
| 14 Oct 13 |
8.48000 +0.13 |
8.53 | 8.23 | 8.34 | 4,166,635 |
| 11 Oct 13 |
8.35000 +0.15 |
8.45 | 8.13 | 8.17 | 3,391,201 |
| 10 Oct 13 |
8.20000 +0.11 |
8.37 | 8.05 | 8.08 | 3,103,901 |
| 09 Oct 13 |
8.09000 +0.00 |
8.09 | 8.00 | 8.05 | 1,357,513 |
| 08 Oct 13 |
8.09000 +0.04 |
8.10 | 7.99 | 8.07 | 1,624,681 |
| 30 Sep 13 |
8.05000 -0.18 |
8.30 | 8.00 | 8.29 | 2,959,371 |
| 27 Sep 13 |
8.23000 +0.33 |
8.48 | 7.85 | 7.88 | 4,168,883 |
| 26 Sep 13 |
7.90000 -0.23 |
8.25 | 7.84 | 8.25 | 1,811,298 |
| 25 Sep 13 |
8.13000 +0.07 |
8.39 | 8.03 | 8.05 | 2,847,601 |
| 24 Sep 13 |
8.06000 -0.06 |
8.14 | 8.02 | 8.07 | 989,793 |
| 23 Sep 13 |
8.12000 +0.14 |
8.12 | 7.94 | 7.97 | 985,303 |
| 18 Sep 13 |
7.98000 +0.05 |
7.99 | 7.86 | 7.93 | 675,871 |
| 17 Sep 13 |
7.93000 -0.12 |
8.12 | 7.92 | 8.07 | 1,040,583 |
| 16 Sep 13 |
8.05000 -0.07 |
8.14 | 8.04 | 8.11 | 1,082,580 |
| 13 Sep 13 |
8.12000 -0.09 |
8.28 | 8.07 | 8.21 | 1,724,811 |
| 12 Sep 13 |
8.21000 -0.10 |
8.25 | 8.12 | 8.23 | 2,089,397 |
| 11 Sep 13 |
8.31000 +0.05 |
8.59 | 8.20 | 8.24 | 4,139,956 |
| 10 Sep 13 |
8.26000 -0.03 |
8.29 | 8.10 | 8.27 | 2,835,971 |
| 09 Sep 13 |
8.29000 +0.24 |
8.40 | 8.05 | 8.05 | 3,320,267 |
| 06 Sep 13 |
8.05000 -0.03 |
8.12 | 7.98 | 8.05 | 1,634,642 |
| 05 Sep 13 |
8.08000 -0.17 |
8.19 | 8.06 | 8.18 | 1,862,709 |
| 04 Sep 13 |
8.25000 +0.14 |
8.28 | 8.01 | 8.08 | 3,473,854 |
| 03 Sep 13 |
8.11000 +0.23 |
8.32 | 8.07 | 8.11 | 5,397,413 |
| 02 Sep 13 |
7.88000 +0.12 |
7.90 | 7.74 | 7.74 | 970,738 |
| 30 Aug 13 |
7.76000 -0.14 |
7.96 | 7.70 | 7.90 | 1,476,056 |
| 29 Aug 13 |
7.90000 -0.11 |
8.01 | 7.86 | 8.00 | 1,989,979 |
| 28 Aug 13 |
8.01000 +0.11 |
8.13 | 7.76 | 7.80 | 3,121,401 |
| 27 Aug 13 |
7.90000 +0.05 |
7.91 | 7.72 | 7.72 | 1,691,490 |
| 26 Aug 13 |
7.85000 +0.22 |
7.92 | 7.60 | 7.63 | 2,083,672 |
| 23 Aug 13 |
7.63000 -0.08 |
7.86 | 7.55 | 7.75 | 1,662,462 |
| 22 Aug 13 |
7.71000 -0.06 |
7.75 | 7.63 | 7.68 | 1,115,156 |
| 21 Aug 13 |
7.77000 +0.05 |
7.78 | 7.62 | 7.78 | 982,587 |
| 20 Aug 13 |
7.72000 +0.05 |
7.88 | 7.58 | 7.67 | 1,530,171 |
| 19 Aug 13 |
7.67000 +0.11 |
7.70 | 7.37 | 7.37 | 1,138,227 |
| 16 Aug 13 |
7.56000 -0.19 |
7.95 | 7.53 | 7.74 | 2,485,887 |
| 15 Aug 13 |
7.75000 -0.17 |
7.96 | 7.71 | 7.90 | 1,949,894 |
| 14 Aug 13 |
7.92000 -0.05 |
8.09 | 7.81 | 7.91 | 3,369,124 |
| 13 Aug 13 |
7.97000 -0.08 |
8.19 | 7.93 | 7.99 | 3,152,660 |
| 12 Aug 13 |
8.05000 +0.31 |
8.07 | 7.63 | 7.75 | 4,573,427 |
| 09 Aug 13 |
7.74000 +0.22 |
7.82 | 7.50 | 7.55 | 3,108,810 |
| 08 Aug 13 |
7.52000 +0.10 |
7.63 | 7.43 | 7.44 | 1,210,783 |
| 07 Aug 13 |
7.42000 -0.13 |
7.57 | 7.42 | 7.55 | 1,173,355 |
| 06 Aug 13 |
7.55000 +0.03 |
7.58 | 7.41 | 7.45 | 1,153,506 |
| 05 Aug 13 |
7.52000 +0.07 |
7.54 | 7.37 | 7.41 | 1,596,946 |
| 02 Aug 13 |
7.45000 +0.14 |
7.83 | 7.26 | 7.31 | 2,605,826 |
| 01 Aug 13 |
7.31000 +0.18 |
7.32 | 7.08 | 7.08 | 1,426,292 |
| 31 Jul 13 |
7.13000 +0.01 |
7.20 | 7.11 | 7.11 | 790,897 |
| 30 Jul 13 |
7.12000 +0.12 |
7.18 | 6.96 | 6.96 | 777,976 |
| 29 Jul 13 |
7.00000 -0.16 |
7.14 | 6.98 | 7.05 | 1,053,557 |
| 26 Jul 13 |
7.16000 -0.19 |
7.37 | 7.12 | 7.37 | 1,110,796 |
| 25 Jul 13 |
7.35000 -0.09 |
7.50 | 7.32 | 7.48 | 1,258,618 |
| 24 Jul 13 |
7.44000 -0.06 |
7.59 | 7.32 | 7.46 | 1,411,188 |
| 23 Jul 13 |
7.50000 +0.18 |
7.58 | 7.31 | 7.34 | 1,610,806 |
| 22 Jul 13 |
7.32000 +0.03 |
7.33 | 7.11 | 7.15 | 1,248,952 |
| 19 Jul 13 |
7.29000 -0.14 |
7.68 | 7.26 | 7.43 | 1,882,614 |
| 18 Jul 13 |
7.43000 -0.13 |
7.58 | 7.40 | 7.57 | 1,235,484 |
| 17 Jul 13 |
7.56000 -0.24 |
7.82 | 7.56 | 7.80 | 1,884,317 |
| 16 Jul 13 |
7.80000 +0.11 |
7.82 | 7.63 | 7.69 | 2,033,174 |
| 15 Jul 13 |
7.69000 +0.04 |
7.81 | 7.64 | 7.64 | 2,382,456 |
| 12 Jul 13 |
7.65000 -0.18 |
7.81 | 7.62 | 7.76 | 2,598,453 |
| 11 Jul 13 |
7.83000 +0.03 |
8.08 | 7.61 | 7.70 | 5,390,668 |
| 10 Jul 13 |
7.80000 +0.29 |
7.98 | 7.41 | 7.51 | 6,776,715 |
| 09 Jul 13 |
7.51000 +0.68 |
7.51 | 6.84 | 6.84 | 4,007,870 |
| 08 Jul 13 |
6.83000 -0.39 |
7.08 | 6.81 | 7.08 | 1,083,584 |
| 05 Jul 13 |
7.22000 +0.13 |
7.51 | 7.03 | 7.05 | 1,964,709 |
| 04 Jul 13 |
7.09000 +0.23 |
7.19 | 6.86 | 6.86 | 1,161,731 |
| 03 Jul 13 |
6.86000 -0.26 |
7.01 | 6.81 | 7.01 | 679,377 |
| 02 Jul 13 |
7.12000 -0.03 |
7.16 | 7.06 | 7.11 | 634,934 |
| 01 Jul 13 |
7.15000 +0.05 |
7.20 | 7.00 | 7.04 | 716,713 |
| 28 Jun 13 |
7.10000 +0.01 |
7.28 | 7.01 | 7.20 | 697,744 |
| 27 Jun 13 |
7.09000 -0.14 |
7.38 | 7.04 | 7.27 | 1,111,829 |
| 26 Jun 13 |
7.23000 +0.04 |
7.27 | 7.03 | 7.20 | 940,724 |
| 25 Jun 13 |
7.19000 -0.21 |
7.43 | 6.70 | 7.36 | 1,587,495 |
| 24 Jun 13 |
7.40000 -0.78 |
8.18 | 7.36 | 8.18 | 1,624,869 |
| 21 Jun 13 |
8.18000 -0.07 |
8.25 | 8.03 | 8.09 | 688,665 |
| 20 Jun 13 |
8.25000 -0.23 |
8.45 | 8.21 | 8.37 | 849,354 |
| 19 Jun 13 |
8.48000 -0.16 |
8.57 | 8.21 | 8.57 | 1,018,847 |
| 18 Jun 13 |
8.64000 -0.04 |
8.71 | 8.54 | 8.71 | 523,808 |
| 17 Jun 13 |
8.68000 +0.07 |
8.69 | 8.49 | 8.61 | 1,077,145 |
| 14 Jun 13 |
8.61000 +0.01 |
8.74 | 8.50 | 8.67 | 1,085,548 |
| 13 Jun 13 |
8.60000 -0.30 |
8.91 | 8.56 | 8.91 | 976,713 |
| 07 Jun 13 |
8.90000 -0.18 |
9.13 | 8.87 | 9.09 | 883,959 |
| 06 Jun 13 |
9.08000 -0.21 |
9.30 | 9.07 | 9.23 | 980,174 |
| 05 Jun 13 |
9.29000 +0.09 |
9.31 | 9.19 | 9.19 | 858,827 |
| 04 Jun 13 |
9.20000 -0.19 |
9.43 | 9.19 | 9.38 | 1,380,482 |
| 03 Jun 13 |
9.39000 -0.06 |
9.53 | 9.31 | 9.39 | 1,438,551 |
| 31 May 13 |
9.45000 -0.08 |
9.67 | 9.44 | 9.57 | 2,110,734 |
| 30 May 13 |
9.53000 -0.13 |
9.68 | 9.50 | 9.64 | 1,585,548 |
| 29 May 13 |
9.66000 +0.00 |
9.73 | 9.59 | 9.66 | 1,832,776 |
| 28 May 13 |
9.66000 +0.07 |
9.69 | 9.46 | 9.60 | 2,346,159 |
| 27 May 13 |
9.59000 -0.06 |
9.76 | 9.48 | 9.61 | 2,799,571 |
| 24 May 13 |
9.65000 +0.00 |
9.80 | 9.55 | 9.58 | 3,771,534 |
| 23 May 13 |
9.65000 +0.14 |
9.92 | 9.46 | 9.49 | 7,483,658 |
| 22 May 13 |
9.51000 +0.06 |
9.59 | 9.35 | 9.41 | 2,887,333 |
| 21 May 13 |
9.45000 +0.00 |
9.48 | 9.35 | 9.41 | 1,870,790 |
| 20 May 13 |
9.45000 +0.15 |
9.47 | 9.30 | 9.31 | 2,802,216 |
| 17 May 13 |
9.30000 +0.10 |
9.33 | 9.12 | 9.23 | 2,276,676 |
| 16 May 13 |
9.20000 +0.01 |
9.25 | 9.08 | 9.19 | 1,680,691 |
| 15 May 13 |
9.19000 -0.12 |
9.26 | 9.10 | 9.20 | 2,362,303 |
| 14 May 13 |
9.31000 +0.21 |
9.34 | 9.01 | 9.08 | 2,448,325 |
| 13 May 13 |
9.10000 +0.06 |
9.13 | 8.96 | 9.02 | 1,482,397 |
| 10 May 13 |
9.04000 +0.11 |
9.06 | 8.88 | 8.93 | 1,080,087 |
| 09 May 13 |
8.93000 -0.12 |
9.09 | 8.89 | 9.07 | 1,140,627 |
| 08 May 13 |
9.05000 +0.02 |
9.09 | 8.96 | 9.09 | 1,237,952 |
| 07 May 13 |
9.03000 +0.03 |
9.19 | 8.89 | 8.96 | 1,648,736 |
| 06 May 13 |
9.00000 +0.10 |
9.10 | 8.92 | 9.00 | 1,217,902 |
| 03 May 13 |
8.90000 +0.13 |
8.92 | 8.77 | 8.80 | 1,346,550 |
| 02 May 13 |
8.77000 +0.00 |
8.80 | 8.66 | 8.80 | 431,563 |
| 26 Apr 13 |
8.77000 -0.16 |
9.03 | 8.76 | 8.98 | 934,697 |
| 25 Apr 13 |
8.93000 -0.06 |
9.14 | 8.92 | 9.05 | 1,302,872 |
| 24 Apr 13 |
8.99000 +0.13 |
9.04 | 8.78 | 8.90 | 1,136,549 |
| 23 Apr 13 |
8.86000 -0.25 |
9.12 | 8.80 | 9.11 | 1,351,369 |
| 22 Apr 13 |
9.11000 -0.07 |
9.12 | 9.04 | 9.11 | 1,135,224 |
| 19 Apr 13 |
9.18000 +0.17 |
9.24 | 8.97 | 8.97 | 1,311,344 |
| 18 Apr 13 |
9.01000 -0.02 |
9.11 | 8.93 | 9.00 | 818,139 |
| 17 Apr 13 |
9.03000 -0.01 |
9.08 | 8.91 | 9.04 | 727,151 |
| 16 Apr 13 |
9.04000 +0.06 |
9.08 | 8.80 | 8.80 | 887,933 |
| 15 Apr 13 |
8.98000 -0.13 |
9.10 | 8.95 | 9.00 | 1,053,238 |
| 12 Apr 13 |
9.11000 -0.11 |
9.28 | 9.10 | 9.20 | 820,219 |
| 11 Apr 13 |
9.22000 -0.29 |
9.51 | 9.20 | 9.44 | 2,069,213 |
| 10 Apr 13 |
9.51000 +0.26 |
9.85 | 9.17 | 9.30 | 4,036,498 |
| 09 Apr 13 |
9.25000 +0.07 |
9.27 | 9.12 | 9.12 | 1,390,308 |
| 08 Apr 13 |
9.18000 -0.18 |
9.23 | 8.98 | 9.20 | 1,549,537 |
| 03 Apr 13 |
9.36000 -0.15 |
9.59 | 9.35 | 9.43 | 976,556 |
| 02 Apr 13 |
9.51000 -0.10 |
9.71 | 9.45 | 9.63 | 1,209,557 |
| 01 Apr 13 |
9.61000 +0.01 |
9.66 | 9.54 | 9.55 | 772,286 |
| 29 Mar 13 |
9.60000 -0.03 |
9.72 | 9.52 | 9.63 | 1,192,462 |
| 28 Mar 13 |
9.63000 -0.38 |
9.98 | 9.58 | 9.98 | 1,705,316 |
| 27 Mar 13 |
10.01000 +0.03 |
10.15 | 9.95 | 10.00 | 1,012,978 |
| 26 Mar 13 |
9.98000 -0.21 |
10.19 | 9.91 | 10.19 | 1,214,596 |
| 25 Mar 13 |
10.19000 +0.05 |
10.26 | 10.10 | 10.15 | 1,097,489 |
| 22 Mar 13 |
10.14000 -0.14 |
10.23 | 10.07 | 10.23 | 1,315,079 |
| 21 Mar 13 |
10.28000 +0.10 |
10.40 | 10.12 | 10.19 | 2,039,378 |
| 20 Mar 13 |
10.18000 +0.16 |
10.20 | 10.02 | 10.10 | 1,594,801 |
| 19 Mar 13 |
10.02000 +0.14 |
10.03 | 9.35 | 9.80 | 1,338,890 |
| 18 Mar 13 |
9.88000 -0.39 |
10.19 | 9.86 | 10.18 | 2,087,561 |
| 15 Mar 13 |
10.27000 +0.03 |
10.40 | 10.11 | 10.27 | 1,242,014 |
| 14 Mar 13 |
10.24000 -0.19 |
10.46 | 10.16 | 10.39 | 1,328,004 |
| 13 Mar 13 |
10.43000 +0.23 |
10.47 | 10.20 | 10.37 | 1,907,051 |
| 12 Mar 13 |
10.20000 -0.21 |
10.51 | 10.10 | 10.45 | 1,734,402 |
| 11 Mar 13 |
10.41000 +0.09 |
10.47 | 10.23 | 10.32 | 1,533,883 |
| 08 Mar 13 |
10.32000 -0.07 |
10.43 | 10.29 | 10.40 | 762,057 |
| 07 Mar 13 |
10.39000 +0.03 |
10.50 | 10.22 | 10.33 | 1,733,241 |
| 06 Mar 13 |
10.36000 +0.14 |
10.36 | 10.16 | 10.23 | 1,560,195 |
| 05 Mar 13 |
10.22000 +0.16 |
10.25 | 10.01 | 10.12 | 1,224,091 |
| 04 Mar 13 |
10.06000 -0.42 |
10.39 | 10.00 | 10.39 | 1,842,489 |
| 01 Mar 13 |
10.48000 -0.05 |
10.58 | 10.38 | 10.53 | 1,575,314 |
| 28 Feb 13 |
10.53000 +0.18 |
10.54 | 10.33 | 10.36 | 1,794,537 |
| 27 Feb 13 |
10.35000 +0.02 |
10.49 | 10.26 | 10.37 | 1,060,343 |
| 26 Feb 13 |
10.33000 -0.31 |
10.66 | 10.31 | 10.66 | 1,924,259 |
| 25 Feb 13 |
10.64000 -0.03 |
10.79 | 10.60 | 10.64 | 1,396,937 |
| 22 Feb 13 |
10.67000 +0.04 |
10.81 | 10.61 | 10.65 | 1,528,872 |
| 21 Feb 13 |
10.63000 -0.34 |
10.91 | 10.59 | 10.91 | 2,191,225 |
| 20 Feb 13 |
10.97000 +0.10 |
10.98 | 10.83 | 10.91 | 1,826,912 |
| 19 Feb 13 |
10.87000 -0.25 |
11.11 | 10.84 | 11.11 | 2,365,931 |
| 18 Feb 13 |
11.12000 +0.03 |
11.28 | 11.02 | 11.10 | 3,030,821 |
| 08 Feb 13 |
11.09000 +0.19 |
11.15 | 10.85 | 10.88 | 3,677,951 |
| 07 Feb 13 |
10.90000 +0.02 |
11.00 | 10.80 | 10.80 | 1,796,342 |
| 06 Feb 13 |
10.88000 +0.02 |
11.04 | 10.82 | 10.89 | 2,401,100 |
| 05 Feb 13 |
10.86000 -0.08 |
10.90 | 10.68 | 10.76 | 3,196,425 |
| 04 Feb 13 |
10.94000 +0.23 |
11.19 | 10.66 | 10.66 | 4,479,931 |
| 01 Feb 13 |
10.71000 -0.36 |
10.95 | 10.55 | 10.87 | 4,575,847 |
| 31 Jan 13 |
11.07000 +0.12 |
11.22 | 10.96 | 10.96 | 2,613,234 |
| 30 Jan 13 |
10.95000 -0.13 |
11.18 | 10.91 | 11.15 | 2,289,154 |
| 29 Jan 13 |
11.08000 +0.12 |
11.16 | 10.90 | 11.10 | 2,400,147 |
| 28 Jan 13 |
10.96000 +0.16 |
11.08 | 10.72 | 10.80 | 1,873,076 |
| 25 Jan 13 |
10.80000 +0.01 |
10.98 | 10.70 | 10.85 | 1,562,935 |
| 24 Jan 13 |
10.79000 -0.45 |
11.37 | 10.70 | 11.24 | 3,355,352 |
| 23 Jan 13 |
11.24000 -0.02 |
11.42 | 11.00 | 11.28 | 3,194,563 |
| 22 Jan 13 |
11.26000 -0.38 |
11.64 | 11.18 | 11.64 | 4,216,129 |
| 21 Jan 13 |
11.64000 +0.04 |
11.69 | 11.41 | 11.51 | 3,352,116 |
| 18 Jan 13 |
11.60000 +0.29 |
11.76 | 11.26 | 11.35 | 5,060,790 |
| 17 Jan 13 |
11.31000 -0.29 |
11.59 | 11.20 | 11.54 | 3,045,016 |
| 16 Jan 13 |
11.60000 +0.14 |
11.87 | 11.32 | 11.40 | 6,612,860 |
| 15 Jan 13 |
11.46000 +0.21 |
11.54 | 11.16 | 11.23 | 4,766,537 |
| 14 Jan 13 |
11.25000 +0.16 |
11.27 | 10.79 | 10.90 | 6,965,894 |
| 11 Jan 13 |
11.09000 -0.38 |
11.77 | 11.06 | 11.67 | 2,903,243 |
| 10 Jan 13 |
11.47000 +0.09 |
11.53 | 11.34 | 11.42 | 3,706,904 |
| 09 Jan 13 |
11.38000 +0.07 |
11.56 | 11.14 | 11.27 | 4,092,180 |
| 08 Jan 13 |
11.31000 +0.13 |
11.35 | 11.00 | 11.05 | 2,922,855 |
| 07 Jan 13 |
11.18000 -0.05 |
11.21 | 11.03 | 11.11 | 1,737,121 |
| 04 Jan 13 |
11.23000 -0.06 |
11.55 | 11.13 | 11.45 | 2,174,764 |
| 31 Dec 12 |
11.29000 +0.12 |
11.33 | 11.11 | 11.13 | 2,512,214 |
| 28 Dec 12 |
11.17000 +0.15 |
11.28 | 10.93 | 11.01 | 2,296,943 |
| 27 Dec 12 |
11.02000 -0.25 |
11.35 | 11.00 | 11.29 | 2,707,600 |
| 26 Dec 12 |
11.27000 +0.12 |
11.44 | 11.09 | 11.12 | 3,190,818 |
| 25 Dec 12 |
11.15000 +0.37 |
11.30 | 10.68 | 10.79 | 2,764,797 |
| 24 Dec 12 |
10.78000 -0.12 |
10.94 | 10.76 | 10.87 | 1,128,151 |
| 21 Dec 12 |
10.90000 -0.20 |
11.32 | 10.85 | 11.00 | 1,994,762 |
| 20 Dec 12 |
11.10000 +0.12 |
11.18 | 10.79 | 10.89 | 1,874,559 |
| 19 Dec 12 |
10.98000 -0.10 |
11.06 | 10.82 | 11.00 | 1,237,679 |
| 18 Dec 12 |
11.08000 +0.16 |
11.42 | 10.90 | 10.92 | 2,922,032 |
| 17 Dec 12 |
10.92000 +0.04 |
11.37 | 10.81 | 10.81 | 2,506,858 |
| 14 Dec 12 |
10.88000 +0.41 |
10.92 | 10.41 | 10.41 | 2,067,699 |
| 13 Dec 12 |
10.47000 -0.32 |
10.77 | 10.45 | 10.77 | 1,003,099 |
| 12 Dec 12 |
10.79000 -0.21 |
10.90 | 10.58 | 10.84 | 1,925,714 |
| 11 Dec 12 |
11.00000 +0.31 |
11.47 | 10.50 | 10.69 | 3,160,120 |
| 10 Dec 12 |
10.69000 +0.12 |
10.78 | 10.58 | 10.58 | 1,308,791 |
| 07 Dec 12 |
10.57000 +0.22 |
10.70 | 10.23 | 10.30 | 1,495,660 |
| 06 Dec 12 |
10.35000 -0.06 |
10.62 | 10.31 | 10.42 | 748,686 |
| 05 Dec 12 |
10.41000 +0.33 |
10.60 | 9.91 | 10.05 | 1,413,750 |
| 04 Dec 12 |
10.08000 +0.07 |
10.15 | 9.30 | 9.82 | 744,021 |
| 03 Dec 12 |
10.01000 -0.30 |
10.40 | 10.00 | 10.33 | 521,612 |
| 30 Nov 12 |
10.31000 +0.14 |
10.50 | 10.10 | 10.20 | 580,005 |
| 29 Nov 12 |
10.17000 -0.23 |
10.54 | 10.16 | 10.36 | 414,159 |
| 28 Nov 12 |
10.40000 -0.18 |
10.60 | 10.33 | 10.58 | 622,466 |
| 27 Nov 12 |
10.58000 -0.58 |
11.19 | 10.51 | 11.12 | 1,057,643 |
| 26 Nov 12 |
11.16000 -0.14 |
11.44 | 11.12 | 11.30 | 500,656 |
| 23 Nov 12 |
11.30000 -0.03 |
11.46 | 11.28 | 11.33 | 441,100 |
| 22 Nov 12 |
11.33000 -0.15 |
11.48 | 11.32 | 11.45 | 491,574 |
| 21 Nov 12 |
11.48000 +0.14 |
11.58 | 11.25 | 11.36 | 763,110 |
| 20 Nov 12 |
11.34000 -0.39 |
11.61 | 11.31 | 11.58 | 824,562 |
| 19 Nov 12 |
11.73000 +0.51 |
11.80 | 11.11 | 11.29 | 1,115,637 |
| 16 Nov 12 |
11.22000 -0.03 |
11.25 | 11.10 | 11.25 | 681,620 |
| 15 Nov 12 |
11.25000 -0.64 |
11.74 | 11.21 | 11.65 | 2,603,522 |
| 14 Nov 12 |
11.89000 +0.09 |
12.36 | 11.80 | 11.96 | 3,230,493 |
| 13 Nov 12 |
11.80000 +0.02 |
11.97 | 11.51 | 11.70 | 1,895,162 |
| 12 Nov 12 |
11.78000 +0.19 |
11.84 | 11.53 | 11.65 | 975,300 |
| 09 Nov 12 |
11.59000 +0.02 |
11.69 | 11.51 | 11.56 | 596,520 |
| 08 Nov 12 |
11.57000 -0.45 |
11.76 | 11.56 | 11.70 | 2,183,439 |
| 07 Nov 12 |
12.02000 +0.30 |
12.48 | 11.81 | 11.90 | 3,530,257 |
| 06 Nov 12 |
11.72000 -0.33 |
11.99 | 11.51 | 11.99 | 1,658,144 |
| 05 Nov 12 |
12.05000 +0.23 |
12.50 | 11.70 | 11.88 | 2,069,280 |
| 02 Nov 12 |
11.82000 -0.05 |
11.94 | 11.72 | 11.94 | 864,468 |
| 01 Nov 12 |
11.87000 +0.22 |
11.96 | 11.67 | 11.70 | 1,130,810 |
| 31 Oct 12 |
11.65000 +0.13 |
11.65 | 11.48 | 11.52 | 694,840 |
| 30 Oct 12 |
11.52000 +0.01 |
11.72 | 11.48 | 11.54 | 804,968 |
| 29 Oct 12 |
11.51000 -0.24 |
11.90 | 11.48 | 11.75 | 986,007 |
| 26 Oct 12 |
11.75000 -0.32 |
12.17 | 11.75 | 12.05 | 1,372,498 |
| 25 Oct 12 |
12.07000 -0.18 |
12.30 | 12.05 | 12.20 | 1,390,243 |
| 24 Oct 12 |
12.25000 +0.07 |
12.37 | 11.95 | 12.00 | 1,462,881 |
| 23 Oct 12 |
12.18000 -0.32 |
12.45 | 12.08 | 12.45 | 2,785,087 |
| 22 Oct 12 |
12.50000 -0.21 |
12.59 | 12.35 | 12.57 | 1,622,498 |
| 19 Oct 12 |
12.71000 +0.17 |
12.77 | 12.45 | 12.46 | 2,345,642 |
| 18 Oct 12 |
12.54000 +0.14 |
12.69 | 12.40 | 12.40 | 2,178,746 |
| 17 Oct 12 |
12.40000 +0.02 |
12.57 | 12.17 | 12.45 | 1,367,129 |
| 16 Oct 12 |
12.38000 +0.01 |
12.55 | 12.31 | 12.31 | 1,537,991 |
| 15 Oct 12 |
12.37000 -0.31 |
12.67 | 12.22 | 12.67 | 2,128,344 |
| 12 Oct 12 |
12.68000 -0.18 |
13.20 | 12.60 | 12.80 | 3,324,344 |
| 11 Oct 12 |
12.86000 -0.07 |
13.85 | 12.68 | 12.86 | 6,707,700 |
| 10 Oct 12 |
12.93000 +0.16 |
12.99 | 12.54 | 12.60 | 3,921,892 |
| 09 Oct 12 |
12.77000 +0.46 |
12.80 | 12.27 | 12.30 | 4,058,643 |
| 08 Oct 12 |
12.31000 -0.26 |
12.58 | 12.20 | 12.55 | 1,929,427 |
| 28 Sep 12 |
12.57000 +0.21 |
12.59 | 12.10 | 12.20 | 3,117,349 |
| 27 Sep 12 |
12.36000 +0.37 |
12.59 | 11.92 | 11.92 | 3,513,611 |
| 26 Sep 12 |
11.99000 -0.22 |
12.55 | 11.98 | 12.21 | 2,225,553 |
| 25 Sep 12 |
12.21000 -0.24 |
12.44 | 12.14 | 12.25 | 1,761,004 |
| 24 Sep 12 |
12.45000 +0.17 |
12.55 | 11.91 | 12.08 | 2,364,221 |
| 21 Sep 12 |
12.28000 +0.07 |
12.60 | 12.08 | 12.20 | 2,653,939 |
| 20 Sep 12 |
12.21000 -0.53 |
12.61 | 12.15 | 12.58 | 3,176,314 |
| 19 Sep 12 |
12.74000 +0.47 |
12.75 | 12.22 | 12.27 | 3,060,763 |
| 18 Sep 12 |
12.27000 -0.11 |
12.57 | 12.12 | 12.22 | 2,625,099 |
| 17 Sep 12 |
12.38000 -0.87 |
12.93 | 12.10 | 12.90 | 5,005,420 |
| 14 Sep 12 |
13.25000 -0.27 |
14.70 | 13.21 | 14.44 | 9,224,460 |
| 13 Sep 12 |
13.52000 +0.01 |
13.75 | 13.06 | 13.35 | 5,083,693 |
| 12 Sep 12 |
13.51000 +0.19 |
13.97 | 13.28 | 13.45 | 6,730,876 |
| 11 Sep 12 |
13.32000 -0.37 |
13.59 | 13.18 | 13.59 | 5,112,070 |
| 10 Sep 12 |
13.69000 +0.38 |
13.98 | 13.36 | 13.98 | 13,478,386 |
| 07 Sep 12 |
13.31000 +1.21 |
13.31 | 12.19 | 12.26 | 4,459,666 |
| 06 Sep 12 |
12.10000 +0.19 |
12.15 | 11.91 | 11.95 | 1,624,268 |
| 05 Sep 12 |
11.91000 -0.17 |
12.13 | 11.75 | 12.00 | 1,873,277 |
| 04 Sep 12 |
12.08000 -0.26 |
12.49 | 12.06 | 12.38 | 1,697,322 |
| 03 Sep 12 |
12.34000 +0.13 |
12.48 | 12.02 | 12.02 | 1,687,648 |
| 31 Aug 12 |
12.21000 -0.26 |
12.60 | 12.03 | 12.60 | 1,778,469 |
| 30 Aug 12 |
12.47000 +0.18 |
12.56 | 11.72 | 12.28 | 2,652,862 |
| 29 Aug 12 |
12.29000 -0.22 |
12.62 | 12.28 | 12.51 | 1,724,029 |
| 28 Aug 12 |
12.51000 +0.18 |
12.68 | 12.28 | 12.38 | 1,932,383 |
| 27 Aug 12 |
12.33000 -0.35 |
12.65 | 12.20 | 12.48 | 2,170,996 |
| 24 Aug 12 |
12.68000 -0.78 |
13.28 | 12.65 | 13.19 | 4,600,314 |
| 23 Aug 12 |
13.46000 +0.38 |
13.98 | 13.10 | 13.18 | 5,788,239 |
| 22 Aug 12 |
13.08000 -0.27 |
13.48 | 13.02 | 13.45 | 2,469,837 |
| 21 Aug 12 |
13.35000 +0.18 |
13.45 | 13.00 | 13.10 | 3,959,068 |
| 20 Aug 12 |
13.17000 +0.04 |
13.25 | 12.68 | 12.91 | 2,958,175 |
| 17 Aug 12 |
13.13000 +0.21 |
13.18 | 12.76 | 12.81 | 2,128,524 |
| 16 Aug 12 |
12.92000 -0.01 |
13.28 | 12.80 | 12.90 | 2,146,677 |
| 15 Aug 12 |
12.93000 -0.40 |
13.46 | 12.90 | 13.19 | 3,024,916 |
| 14 Aug 12 |
13.33000 +0.63 |
13.88 | 12.50 | 12.65 | 5,728,094 |
| 13 Aug 12 |
12.70000 -0.61 |
13.28 | 12.66 | 13.28 | 3,607,887 |
| 10 Aug 12 |
13.31000 -0.05 |
13.47 | 13.16 | 13.24 | 3,191,091 |
| 09 Aug 12 |
13.36000 +0.14 |
13.46 | 13.07 | 13.07 | 5,190,845 |
| 08 Aug 12 |
13.22000 -0.49 |
13.99 | 13.20 | 13.47 | 7,480,372 |
| 07 Aug 12 |
13.71000 -0.07 |
13.78 | 13.37 | 13.60 | 8,073,554 |
| 06 Aug 12 |
13.78000 +0.52 |
13.96 | 12.95 | 13.07 | 10,926,866 |
| 03 Aug 12 |
13.26000 +0.18 |
13.42 | 12.92 | 12.93 | 8,782,245 |
| 02 Aug 12 |
13.08000 +0.42 |
13.55 | 12.61 | 12.87 | 12,151,387 |
| 01 Aug 12 |
12.66000 +1.15 |
12.66 | 11.26 | 11.30 | 5,104,147 |
| 31 Jul 12 |
11.51000 -1.14 |
12.51 | 11.46 | 12.31 | 5,832,966 |
| 30 Jul 12 |
12.65000 +0.35 |
13.15 | 11.85 | 12.05 | 8,077,472 |
| 27 Jul 12 |
12.30000 -0.09 |
12.90 | 12.20 | 12.41 | 8,018,774 |
| 26 Jul 12 |
12.39000 +1.13 |
12.39 | 11.21 | 11.27 | 3,696,222 |
| 25 Jul 12 |
11.26000 -0.10 |
11.47 | 11.15 | 11.25 | 1,520,781 |
| 24 Jul 12 |
11.36000 +0.08 |
11.58 | 11.11 | 11.13 | 2,501,771 |
| 23 Jul 12 |
11.28000 -0.79 |
11.89 | 11.10 | 11.85 | 3,713,589 |
| 20 Jul 12 |
12.07000 -0.65 |
12.78 | 12.06 | 12.62 | 3,299,231 |
| 19 Jul 12 |
12.72000 +0.03 |
12.95 | 12.42 | 12.58 | 4,882,585 |
| 18 Jul 12 |
12.69000 +0.44 |
12.88 | 12.02 | 12.20 | 4,857,429 |
| 17 Jul 12 |
12.25000 +0.15 |
12.61 | 11.85 | 11.90 | 3,190,451 |
| 16 Jul 12 |
12.10000 -0.18 |
12.59 | 12.01 | 12.36 | 3,116,312 |
| 13 Jul 12 |
12.28000 -0.57 |
12.85 | 12.20 | 12.59 | 4,500,843 |
| 12 Jul 12 |
12.85000 +0.15 |
13.17 | 12.35 | 12.50 | 6,297,692 |
| 11 Jul 12 |
12.70000 +0.48 |
13.17 | 11.91 | 12.10 | 6,384,078 |
| 10 Jul 12 |
12.22000 +0.10 |
12.49 | 11.68 | 11.85 | 5,377,685 |
| 09 Jul 12 |
12.12000 +0.00 |
12.73 | 12.11 | 12.18 | 9,482,166 |
| 06 Jul 12 |
12.12000 +1.10 |
12.12 | 10.90 | 11.10 | 5,328,655 |
| 05 Jul 12 |
11.02000 -0.37 |
11.30 | 10.85 | 11.30 | 1,509,927 |
| 04 Jul 12 |
11.39000 -0.24 |
11.79 | 11.25 | 11.71 | 1,983,134 |
| 03 Jul 12 |
11.63000 -0.03 |
11.71 | 11.36 | 11.39 | 2,125,216 |
| 02 Jul 12 |
11.66000 +0.18 |
12.00 | 11.45 | 11.91 | 4,181,289 |
| 29 Jun 12 |
11.48000 +1.04 |
11.48 | 10.20 | 10.39 | 2,343,503 |
| 28 Jun 12 |
10.44000 -0.30 |
10.74 | 10.43 | 10.74 | 514,499 |
| 27 Jun 12 |
10.74000 -0.07 |
10.88 | 10.70 | 10.70 | 315,000 |
| 26 Jun 12 |
10.81000 +0.07 |
10.85 | 10.61 | 10.70 | 518,781 |
| 25 Jun 12 |
10.74000 -0.39 |
11.17 | 10.69 | 11.13 | 515,810 |
| 21 Jun 12 |
11.13000 -0.27 |
11.41 | 10.98 | 11.41 | 827,934 |
| 20 Jun 12 |
11.40000 -0.09 |
11.60 | 11.39 | 11.53 | 412,859 |
| 19 Jun 12 |
11.49000 -0.19 |
11.65 | 11.45 | 11.65 | 523,510 |
| 18 Jun 12 |
11.68000 +0.15 |
11.72 | 11.51 | 11.59 | 768,076 |
| 15 Jun 12 |
11.53000 +0.10 |
11.59 | 11.36 | 11.41 | 619,449 |
| 14 Jun 12 |
11.43000 -0.03 |
11.63 | 11.38 | 11.45 | 693,288 |
| 13 Jun 12 |
11.46000 +0.18 |
11.48 | 11.25 | 11.28 | 630,253 |
| 12 Jun 12 |
11.28000 -0.15 |
11.43 | 11.28 | 11.43 | 375,299 |
| 11 Jun 12 |
11.43000 +0.20 |
11.48 | 11.27 | 11.27 | 414,115 |
| 08 Jun 12 |
11.23000 +0.00 |
11.47 | 11.20 | 11.40 | 506,900 |
| 07 Jun 12 |
11.23000 -0.31 |
11.77 | 11.19 | 11.75 | 724,300 |
| 06 Jun 12 |
11.54000 +0.02 |
11.80 | 11.50 | 11.65 | 752,028 |
| 05 Jun 12 |
11.52000 -0.05 |
11.75 | 11.40 | 11.59 | 755,550 |
| 04 Jun 12 |
11.57000 -0.62 |
11.99 | 11.55 | 11.95 | 1,211,641 |
| 01 Jun 12 |
12.19000 -0.20 |
12.50 | 12.12 | 12.32 | 940,931 |
| 31 May 12 |
12.39000 +0.01 |
12.55 | 12.18 | 12.30 | 1,108,840 |
| 30 May 12 |
12.38000 -0.10 |
12.46 | 12.28 | 12.42 | 1,019,473 |
| 29 May 12 |
12.48000 +0.22 |
12.64 | 12.13 | 12.20 | 2,189,758 |
| 28 May 12 |
12.26000 +0.33 |
12.49 | 11.61 | 11.82 | 1,413,091 |
| 25 May 12 |
11.93000 -0.22 |
12.23 | 11.89 | 12.15 | 722,676 |
| 24 May 12 |
12.15000 +0.11 |
12.38 | 12.03 | 12.05 | 960,154 |
| 23 May 12 |
12.04000 -0.24 |
12.31 | 12.00 | 12.25 | 943,843 |
| 22 May 12 |
12.28000 +0.14 |
12.39 | 12.18 | 12.18 | 774,349 |
| 21 May 12 |
12.14000 -0.05 |
12.35 | 12.00 | 12.03 | 848,768 |
| 18 May 12 |
12.19000 -0.13 |
12.47 | 12.16 | 12.44 | 780,650 |
| 16 May 12 |
12.32000 -0.18 |
12.50 | 12.28 | 12.45 | 685,167 |
| 15 May 12 |
12.50000 -0.13 |
12.55 | 12.20 | 12.55 | 978,372 |
| 14 May 12 |
12.63000 +0.07 |
12.76 | 12.52 | 12.74 | 1,380,829 |
| 11 May 12 |
12.56000 -0.14 |
12.79 | 12.56 | 12.68 | 914,831 |
| 10 May 12 |
12.70000 +0.04 |
12.86 | 12.60 | 12.60 | 938,882 |
| 09 May 12 |
12.66000 -0.51 |
13.02 | 12.63 | 13.02 | 1,929,950 |
| 08 May 12 |
13.17000 -0.18 |
13.36 | 13.02 | 13.30 | 2,202,709 |
| 07 May 12 |
13.35000 +0.04 |
13.66 | 13.10 | 13.12 | 2,467,846 |
| 04 May 12 |
13.31000 -0.06 |
13.47 | 13.13 | 13.25 | 3,009,623 |
| 03 May 12 |
13.37000 +0.48 |
13.80 | 12.75 | 12.80 | 5,988,175 |
| 02 May 12 |
12.89000 +0.34 |
13.14 | 12.36 | 12.69 | 4,059,438 |
| 27 Apr 12 |
12.55000 -0.46 |
12.91 | 12.49 | 12.86 | 3,228,078 |
| 26 Apr 12 |
13.01000 +0.49 |
13.46 | 12.44 | 12.49 | 6,529,177 |
| 25 Apr 12 |
12.52000 -0.10 |
12.91 | 12.36 | 12.80 | 2,944,025 |
| 24 Apr 12 |
12.62000 +0.29 |
12.70 | 11.80 | 12.20 | 2,862,030 |
| 23 Apr 12 |
12.33000 -0.56 |
12.77 | 12.32 | 12.76 | 2,798,151 |
| 20 Apr 12 |
12.89000 -0.51 |
13.07 | 12.61 | 13.07 | 5,531,123 |
| 19 Apr 12 |
13.40000 -0.17 |
13.62 | 13.36 | 13.52 | 1,268,232 |
| 18 Apr 12 |
13.57000 +0.45 |
13.60 | 13.10 | 13.25 | 1,860,219 |
| 17 Apr 12 |
13.12000 -0.30 |
13.78 | 13.11 | 13.40 | 1,077,454 |
| 16 Apr 12 |
13.42000 +0.08 |
13.47 | 13.12 | 13.18 | 999,713 |
| 13 Apr 12 |
13.34000 -0.01 |
13.57 | 13.16 | 13.40 | 1,896,022 |
| 12 Apr 12 |
13.35000 +0.49 |
13.40 | 12.86 | 12.86 | 2,537,814 |
| 11 Apr 12 |
12.86000 +0.02 |
12.88 | 12.50 | 12.73 | 771,390 |
| 10 Apr 12 |
12.84000 +0.17 |
12.85 | 12.35 | 12.66 | 1,334,862 |
| 09 Apr 12 |
12.67000 -0.23 |
12.95 | 12.64 | 12.90 | 998,669 |
| 06 Apr 12 |
12.90000 +0.39 |
13.18 | 12.76 | 12.89 | 1,850,373 |
| 30 Mar 12 |
12.51000 -0.02 |
12.70 | 12.41 | 12.65 | 876,915 |
| 29 Mar 12 |
12.53000 -0.47 |
12.99 | 12.32 | 12.99 | 1,223,058 |
| 28 Mar 12 |
13.00000 -0.54 |
13.46 | 12.80 | 13.40 | 1,677,911 |
| 27 Mar 12 |
13.54000 +0.06 |
13.78 | 13.49 | 13.61 | 1,136,609 |
| 26 Mar 12 |
13.48000 -0.17 |
13.77 | 13.37 | 13.64 | 996,300 |
| 23 Mar 12 |
13.65000 -0.29 |
13.99 | 13.55 | 13.90 | 1,730,521 |
| 22 Mar 12 |
13.94000 -0.31 |
14.18 | 13.92 | 14.02 | 1,388,098 |
| 21 Mar 12 |
14.25000 +0.44 |
14.87 | 13.80 | 13.92 | 3,570,886 |
| 20 Mar 12 |
13.81000 -0.42 |
14.13 | 13.80 | 14.13 | 1,494,901 |
| 19 Mar 12 |
14.23000 +0.26 |
14.25 | 13.75 | 13.94 | 1,854,958 |
| 16 Mar 12 |
13.97000 +0.20 |
13.98 | 13.50 | 13.90 | 2,283,140 |
| 15 Mar 12 |
13.77000 -0.34 |
14.18 | 13.28 | 14.09 | 3,256,374 |
| 14 Mar 12 |
14.11000 -0.83 |
15.33 | 13.70 | 14.95 | 5,278,238 |
| 13 Mar 12 |
14.94000 +0.14 |
14.96 | 14.56 | 14.65 | 3,336,846 |
| 12 Mar 12 |
14.80000 +0.11 |
14.93 | 14.59 | 14.70 | 2,628,779 |
| 09 Mar 12 |
14.69000 +0.21 |
14.72 | 14.41 | 14.41 | 2,424,348 |
| 08 Mar 12 |
14.48000 +0.22 |
14.58 | 14.31 | 14.36 | 2,432,213 |
| 07 Mar 12 |
14.26000 -0.45 |
14.62 | 14.18 | 14.51 | 2,916,534 |
| 06 Mar 12 |
14.71000 -0.37 |
15.08 | 14.65 | 15.07 | 2,576,083 |
| 05 Mar 12 |
15.08000 +0.09 |
15.27 | 14.90 | 15.00 | 3,295,186 |
| 02 Mar 12 |
14.99000 +0.23 |
15.15 | 14.81 | 14.81 | 2,818,552 |
| 01 Mar 12 |
14.76000 -0.03 |
14.97 | 14.50 | 14.53 | 2,221,281 |
| 29 Feb 12 |
14.79000 +0.07 |
15.15 | 14.64 | 14.70 | 3,183,056 |
| 28 Feb 12 |
14.72000 -0.30 |
14.95 | 14.53 | 14.85 | 4,496,343 |
| 27 Feb 12 |
15.02000 -0.27 |
16.00 | 15.00 | 15.20 | 7,646,061 |
| 24 Feb 12 |
15.29000 -0.01 |
15.35 | 15.12 | 15.21 | 4,261,431 |
| 23 Feb 12 |
15.30000 +0.12 |
15.68 | 14.97 | 15.05 | 7,824,570 |
| 22 Feb 12 |
15.18000 +0.11 |
15.28 | 14.90 | 15.15 | 4,549,713 |
| 21 Feb 12 |
15.07000 +0.20 |
15.10 | 14.52 | 14.77 | 4,254,405 |
| 20 Feb 12 |
14.87000 -0.27 |
15.37 | 14.83 | 15.32 | 5,252,171 |
| 17 Feb 12 |
15.14000 +0.03 |
15.32 | 14.77 | 15.07 | 5,827,833 |
| 16 Feb 12 |
15.11000 -0.36 |
15.50 | 14.93 | 15.50 | 10,081,569 |
| 15 Feb 12 |
15.47000 +1.41 |
15.47 | 13.98 | 14.02 | 15,461,880 |
| 14 Feb 12 |
14.06000 -0.15 |
14.29 | 13.90 | 14.15 | 3,036,135 |
| 13 Feb 12 |
14.21000 +0.42 |
14.40 | 13.51 | 13.65 | 6,082,604 |
| 10 Feb 12 |
13.79000 -0.14 |
14.06 | 13.60 | 13.85 | 3,468,303 |
| 09 Feb 12 |
13.93000 -0.38 |
14.17 | 13.90 | 14.09 | 6,404,910 |
| 08 Feb 12 |
14.31000 +0.70 |
14.55 | 13.38 | 13.54 | 8,704,655 |
| 07 Feb 12 |
13.61000 -0.25 |
13.80 | 13.18 | 13.70 | 3,639,167 |
| 06 Feb 12 |
13.86000 -0.11 |
14.10 | 13.70 | 14.08 | 3,245,943 |
| 03 Feb 12 |
13.97000 +0.05 |
14.09 | 13.65 | 13.78 | 4,029,348 |
| 02 Feb 12 |
13.92000 +0.33 |
13.98 | 13.57 | 13.70 | 4,288,572 |
| 01 Feb 12 |
13.59000 -0.36 |
13.84 | 13.45 | 13.80 | 4,684,183 |
| 31 Jan 12 |
13.95000 -0.05 |
14.10 | 13.60 | 13.91 | 4,054,459 |
| 30 Jan 12 |
14.00000 -0.13 |
14.29 | 13.86 | 14.12 | 5,470,029 |
| 20 Jan 12 |
14.13000 -0.12 |
14.25 | 13.90 | 14.15 | 4,693,110 |
| 19 Jan 12 |
14.25000 +0.13 |
14.49 | 13.80 | 14.12 | 11,569,517 |
| 18 Jan 12 |
14.12000 +1.28 |
14.12 | 13.50 | 13.75 | 13,333,147 |
| 17 Jan 12 |
12.84000 +1.17 |
12.84 | 11.10 | 11.21 | 4,755,682 |
| 13 Jan 12 |
11.67000 -0.63 |
12.32 | 11.66 | 12.32 | 2,432,190 |
| 12 Jan 12 |
12.30000 +0.11 |
12.50 | 12.01 | 12.10 | 2,489,881 |
| 11 Jan 12 |
12.19000 -0.15 |
12.55 | 12.10 | 12.55 | 2,886,368 |
| 10 Jan 12 |
12.34000 +0.70 |
12.36 | 11.50 | 11.60 | 5,439,306 |
| 09 Jan 12 |
11.64000 +0.76 |
11.85 | 10.71 | 10.90 | 4,363,174 |
| 06 Jan 12 |
10.88000 +0.19 |
11.00 | 10.52 | 10.75 | 860,867 |
| 05 Jan 12 |
10.69000 -0.78 |
11.37 | 10.68 | 11.37 | 1,303,556 |
| 04 Jan 12 |
11.47000 -0.39 |
12.09 | 11.46 | 12.08 | 1,121,572 |
| 30 Dec 11 |
11.86000 +0.22 |
11.97 | 11.64 | 11.64 | 1,689,007 |
| 29 Dec 11 |
11.64000 -0.09 |
11.86 | 11.58 | 11.61 | 690,261 |
| 28 Dec 11 |
11.73000 +0.14 |
11.78 | 11.45 | 11.52 | 790,098 |
| 27 Dec 11 |
11.59000 -0.45 |
12.07 | 11.56 | 12.07 | 838,605 |
| 26 Dec 11 |
12.04000 -0.11 |
12.26 | 11.97 | 12.10 | 765,353 |
| 23 Dec 11 |
12.15000 +0.09 |
12.45 | 11.88 | 11.91 | 1,180,106 |
| 22 Dec 11 |
12.06000 -0.41 |
12.37 | 11.71 | 12.30 | 1,855,728 |
| 21 Dec 11 |
12.47000 -0.71 |
13.32 | 12.42 | 13.27 | 2,102,007 |
| 20 Dec 11 |
13.18000 -0.32 |
13.50 | 13.10 | 13.36 | 3,432,427 |
| 19 Dec 11 |
13.50000 -0.09 |
13.55 | 13.18 | 13.47 | 573,599 |
| 16 Dec 11 |
13.59000 +0.26 |
13.61 | 13.20 | 13.37 | 713,886 |
| 15 Dec 11 |
13.33000 -0.52 |
13.85 | 13.31 | 13.85 | 826,525 |
| 14 Dec 11 |
13.85000 -0.27 |
14.18 | 13.82 | 14.12 | 412,137 |
| 13 Dec 11 |
14.12000 -0.63 |
14.70 | 14.06 | 14.70 | 843,519 |
| 12 Dec 11 |
14.75000 -0.09 |
14.97 | 14.72 | 14.95 | 263,901 |
| 09 Dec 11 |
14.84000 -0.16 |
14.98 | 14.81 | 14.98 | 318,214 |
| 08 Dec 11 |
15.00000 +0.06 |
15.08 | 14.62 | 14.90 | 578,984 |
| 07 Dec 11 |
14.94000 +0.08 |
15.07 | 14.86 | 14.92 | 414,666 |
| 06 Dec 11 |
14.86000 +0.01 |
14.95 | 14.71 | 14.80 | 568,240 |
| 05 Dec 11 |
14.85000 -0.51 |
15.40 | 14.82 | 15.36 | 908,272 |
| 02 Dec 11 |
15.36000 -0.52 |
15.74 | 15.28 | 15.69 | 934,396 |
| 01 Dec 11 |
15.88000 +0.21 |
16.30 | 15.85 | 16.28 | 1,627,844 |
| 30 Nov 11 |
15.67000 -0.65 |
16.34 | 15.51 | 16.25 | 1,316,240 |
| 29 Nov 11 |
16.32000 +0.19 |
16.34 | 16.10 | 16.34 | 899,613 |
| 28 Nov 11 |
16.13000 -0.27 |
16.54 | 15.91 | 16.54 | 984,395 |
| 25 Nov 11 |
16.40000 +0.10 |
16.70 | 16.33 | 16.33 | 906,588 |
| 24 Nov 11 |
16.30000 -0.25 |
16.50 | 16.20 | 16.21 | 793,560 |
| 23 Nov 11 |
16.55000 -0.10 |
16.71 | 16.50 | 16.69 | 696,028 |
| 22 Nov 11 |
16.65000 -0.01 |
16.69 | 16.42 | 16.55 | 789,912 |
| 21 Nov 11 |
16.66000 +0.21 |
16.69 | 16.36 | 16.53 | 779,171 |
| 18 Nov 11 |
16.45000 -0.41 |
16.88 | 16.40 | 16.72 | 1,663,240 |
| 17 Nov 11 |
16.86000 +0.02 |
17.07 | 16.76 | 16.89 | 1,431,247 |
| 16 Nov 11 |
16.84000 -0.65 |
17.51 | 16.76 | 17.50 | 2,652,158 |
| 15 Nov 11 |
17.49000 +0.08 |
17.56 | 17.28 | 17.30 | 1,824,282 |
| 14 Nov 11 |
17.41000 +0.38 |
17.47 | 17.05 | 17.28 | 2,085,270 |
| 11 Nov 11 |
17.03000 -0.32 |
17.52 | 17.01 | 17.36 | 2,396,066 |
| 10 Nov 11 |
17.35000 -0.64 |
17.73 | 17.35 | 17.61 | 3,097,473 |
| 09 Nov 11 |
17.99000 +0.01 |
18.05 | 17.42 | 17.90 | 4,440,890 |
| 07 Nov 11 |
17.98000 -0.39 |
18.36 | 17.87 | 18.35 | 3,212,268 |
| 04 Nov 11 |
18.37000 +0.34 |
18.81 | 18.03 | 18.03 | 7,476,172 |
| 03 Nov 11 |
18.03000 +0.42 |
18.50 | 17.58 | 17.58 | 8,861,524 |
| 02 Nov 11 |
17.61000 -0.21 |
17.66 | 16.93 | 17.45 | 4,893,801 |
| 01 Nov 11 |
17.82000 -0.48 |
18.16 | 17.71 | 18.00 | 4,015,731 |
| 31 Oct 11 |
18.30000 +0.60 |
18.49 | 17.80 | 18.02 | 6,816,553 |
| 28 Oct 11 |
17.70000 +0.27 |
18.18 | 17.46 | 17.79 | 5,168,382 |
| 27 Oct 11 |
17.43000 -0.33 |
17.85 | 17.36 | 17.73 | 3,545,983 |
| 26 Oct 11 |
17.76000 -0.33 |
18.10 | 17.52 | 17.76 | 7,928,270 |
| 25 Oct 11 |
18.09000 +0.65 |
18.39 | 16.87 | 17.30 | 10,130,152 |
| 24 Oct 11 |
17.44000 +0.22 |
17.52 | 16.55 | 16.98 | 3,608,251 |
| 21 Oct 11 |
17.22000 -0.36 |
17.55 | 16.24 | 17.47 | 3,264,532 |
| 20 Oct 11 |
17.58000 -0.45 |
17.95 | 17.19 | 17.82 | 2,713,661 |
| 19 Oct 11 |
18.03000 +0.66 |
18.10 | 17.23 | 17.40 | 4,676,322 |
| 18 Oct 11 |
17.37000 -0.56 |
17.80 | 17.11 | 17.70 | 3,721,229 |
| 17 Oct 11 |
17.93000 +0.37 |
17.95 | 17.31 | 17.49 | 4,890,185 |
| 14 Oct 11 |
17.56000 +0.24 |
17.89 | 17.08 | 17.10 | 7,212,708 |
| 13 Oct 11 |
17.32000 +0.81 |
17.45 | 16.28 | 16.35 | 7,644,101 |
| 12 Oct 11 |
16.51000 +0.39 |
16.66 | 15.65 | 15.91 | 3,268,042 |
| 11 Oct 11 |
16.12000 +0.15 |
16.68 | 15.90 | 16.44 | 2,419,635 |
| 10 Oct 11 |
15.97000 -0.04 |
16.21 | 15.94 | 16.20 | 1,003,294 |
| 30 Sep 11 |
16.01000 -0.10 |
16.30 | 15.83 | 16.23 | 1,485,195 |
| 29 Sep 11 |
16.11000 -0.56 |
16.65 | 16.08 | 16.65 | 2,202,785 |
| 28 Sep 11 |
16.67000 -0.68 |
17.57 | 16.61 | 17.42 | 3,426,619 |
| 27 Sep 11 |
17.35000 -0.14 |
17.67 | 17.15 | 17.55 | 2,188,039 |
| 26 Sep 11 |
17.49000 +0.20 |
17.74 | 17.20 | 17.28 | 3,039,295 |
| 23 Sep 11 |
17.29000 -0.41 |
17.64 | 17.04 | 17.30 | 4,408,275 |
| 22 Sep 11 |
17.70000 -0.95 |
18.45 | 17.66 | 18.31 | 6,859,897 |
| 21 Sep 11 |
18.65000 +0.91 |
18.78 | 17.63 | 17.63 | 10,204,288 |
| 20 Sep 11 |
17.74000 -0.52 |
18.19 | 17.52 | 17.52 | 8,330,651 |
| 19 Sep 11 |
18.26000 +0.00 |
19.48 | 18.25 | 18.65 | 19,649,928 |
Henan Mingtai Aluminum Industrial Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
14.85000 -0.24 |
15.06 | 14.73 | 15.05 | 16,246,921 |
| 19 Oct 26 |
15.09000 +0.06 |
15.23 | 14.98 | 15.05 | 12,311,892 |
| 16 Oct 26 |
15.03000 +0.22 |
15.26 | 14.89 | 14.93 | 20,565,068 |
| 15 Oct 26 |
14.81000 -0.49 |
15.07 | 14.70 | 15.00 | 23,576,456 |
| 14 Oct 26 |
15.30000 -0.21 |
15.56 | 15.24 | 15.53 | 15,748,689 |
| 13 Oct 26 |
15.51000 -0.08 |
15.78 | 15.38 | 15.50 | 16,874,752 |
| 12 Oct 26 |
15.59000 -0.58 |
16.30 | 15.58 | 16.18 | 21,725,732 |
| 09 Oct 26 |
16.17000 +0.11 |
16.26 | 15.94 | 16.10 | 17,518,428 |
| 08 Oct 26 |
16.06000 -0.11 |
16.27 | 16.02 | 16.15 | 14,263,840 |
| 30 Sep 26 |
16.17000 +0.01 |
16.32 | 16.04 | 16.07 | 11,177,100 |
| 29 Sep 26 |
16.16000 +0.13 |
16.26 | 15.70 | 16.03 | 21,819,644 |
| 28 Sep 26 |
16.03000 -0.11 |
16.26 | 15.80 | 16.05 | 15,994,820 |
| 24 Sep 26 |
16.14000 -0.61 |
16.76 | 16.10 | 16.70 | 33,209,572 |
| 23 Sep 26 |
16.75000 -0.31 |
17.14 | 16.71 | 17.05 | 20,571,644 |
| 22 Sep 26 |
17.06000 +0.23 |
17.24 | 16.71 | 16.83 | 23,621,454 |
| 21 Sep 26 |
16.83000 -0.08 |
17.17 | 16.77 | 16.91 | 16,814,842 |
| 18 Sep 26 |
16.91000 +0.25 |
17.14 | 16.75 | 16.75 | 22,111,628 |
| 17 Sep 26 |
16.66000 -0.06 |
16.98 | 16.52 | 16.62 | 14,487,176 |
| 16 Sep 26 |
16.72000 +0.02 |
16.81 | 16.46 | 16.70 | 14,711,089 |
| 15 Sep 26 |
16.70000 +0.21 |
16.90 | 16.41 | 16.46 | 19,954,632 |
| 14 Sep 26 |
16.49000 -0.02 |
16.64 | 16.30 | 16.39 | 12,366,366 |
| 11 Sep 26 |
16.51000 -0.50 |
16.76 | 16.18 | 16.73 | 30,868,126 |
| 10 Sep 26 |
17.01000 -0.13 |
17.24 | 16.96 | 17.13 | 19,047,002 |
| 09 Sep 26 |
17.14000 +0.53 |
17.22 | 16.61 | 16.61 | 32,526,364 |
| 08 Sep 26 |
16.61000 +0.30 |
16.69 | 16.33 | 16.40 | 17,377,716 |
| 07 Sep 26 |
16.31000 -0.34 |
16.62 | 16.31 | 16.62 | 19,520,100 |
| 04 Sep 26 |
16.65000 -0.20 |
16.99 | 16.58 | 16.95 | 19,714,196 |
| 03 Sep 26 |
16.85000 +0.10 |
17.04 | 16.81 | 16.81 | 16,405,595 |
| 02 Sep 26 |
16.75000 -0.25 |
16.91 | 16.54 | 16.90 | 20,791,696 |
| 01 Sep 26 |
17.00000 +0.01 |
17.25 | 16.98 | 17.05 | 20,820,444 |
| 31 Aug 26 |
16.99000 -0.09 |
17.09 | 16.62 | 16.91 | 21,824,550 |
| 28 Aug 26 |
17.08000 +0.11 |
17.15 | 16.73 | 17.00 | 19,997,444 |
| 27 Aug 26 |
16.97000 +0.19 |
17.00 | 16.70 | 16.73 | 17,512,256 |
| 26 Aug 26 |
16.78000 +0.39 |
17.01 | 16.50 | 16.50 | 28,436,064 |
| 25 Aug 26 |
16.39000 +0.04 |
16.57 | 16.18 | 16.28 | 21,865,924 |
| 24 Aug 26 |
16.35000 -0.27 |
16.69 | 16.20 | 16.64 | 26,525,428 |
| 21 Aug 26 |
16.62000 -0.03 |
16.88 | 16.46 | 16.65 | 21,207,784 |
| 20 Aug 26 |
16.65000 -0.26 |
17.32 | 16.53 | 16.97 | 29,756,668 |
| 19 Aug 26 |
16.91000 +0.27 |
16.98 | 16.27 | 16.35 | 37,708,760 |
| 18 Aug 26 |
16.64000 -0.04 |
16.77 | 16.23 | 16.68 | 35,376,620 |
| 17 Aug 26 |
16.68000 +0.40 |
16.74 | 16.23 | 16.39 | 25,520,768 |
| 14 Aug 26 |
16.28000 -0.16 |
16.43 | 16.14 | 16.34 | 21,050,452 |
| 13 Aug 26 |
16.44000 -0.63 |
16.97 | 16.43 | 16.97 | 31,387,098 |
| 12 Aug 26 |
17.07000 +0.05 |
17.45 | 17.01 | 17.08 | 25,544,296 |
| 11 Aug 26 |
17.02000 -0.39 |
17.61 | 17.02 | 17.43 | 26,787,096 |
| 10 Aug 26 |
17.41000 +0.52 |
17.46 | 17.02 | 17.10 | 32,482,540 |
| 07 Aug 26 |
16.89000 -0.04 |
17.12 | 16.86 | 16.91 | 22,409,484 |
| 06 Aug 26 |
16.93000 -0.24 |
17.24 | 16.76 | 17.17 | 24,299,544 |
| 05 Aug 26 |
17.17000 +0.17 |
17.30 | 16.90 | 17.00 | 21,483,388 |
| 04 Aug 26 |
17.00000 +0.23 |
17.12 | 16.76 | 16.82 | 21,358,540 |
| 03 Aug 26 |
16.77000 -0.07 |
17.07 | 16.60 | 16.71 | 22,555,588 |
| 31 Jul 26 |
16.84000 +0.28 |
17.00 | 16.47 | 16.47 | 29,877,700 |
| 30 Jul 26 |
16.56000 +0.10 |
16.98 | 16.42 | 16.60 | 28,118,924 |
| 29 Jul 26 |
16.46000 +0.72 |
16.62 | 15.74 | 15.74 | 41,548,292 |
| 28 Jul 26 |
15.74000 -0.16 |
15.79 | 15.47 | 15.72 | 22,792,470 |
| 27 Jul 26 |
15.90000 +0.21 |
15.99 | 15.63 | 15.74 | 22,470,920 |
| 24 Jul 26 |
15.69000 -0.81 |
16.35 | 15.64 | 16.26 | 33,278,012 |
| 23 Jul 26 |
16.50000 +0.26 |
16.77 | 16.07 | 16.15 | 32,673,732 |
| 22 Jul 26 |
16.24000 +0.45 |
16.38 | 15.71 | 15.75 | 40,786,324 |
| 21 Jul 26 |
15.79000 -0.03 |
15.87 | 15.56 | 15.75 | 32,915,184 |
| 20 Jul 26 |
15.82000 +0.30 |
15.98 | 15.42 | 15.61 | 42,075,840 |
| 17 Jul 26 |
15.52000 -0.53 |
16.08 | 15.46 | 16.02 | 35,446,504 |
| 16 Jul 26 |
16.05000 -0.15 |
16.45 | 15.90 | 16.16 | 28,109,606 |
| 15 Jul 26 |
16.20000 +0.21 |
16.35 | 15.82 | 16.07 | 38,236,656 |
| 14 Jul 26 |
15.99000 +1.01 |
16.13 | 15.13 | 15.28 | 56,134,248 |
| 13 Jul 26 |
14.98000 -0.31 |
15.32 | 14.94 | 15.24 | 28,474,440 |
| 10 Jul 26 |
15.29000 +0.07 |
15.83 | 15.20 | 15.29 | 35,092,248 |
| 09 Jul 26 |
15.22000 -0.52 |
15.75 | 14.74 | 15.74 | 44,470,380 |
| 08 Jul 26 |
15.74000 -0.43 |
16.15 | 15.71 | 16.15 | 30,675,408 |
| 07 Jul 26 |
16.17000 -0.11 |
16.44 | 16.10 | 16.15 | 26,439,914 |
| 06 Jul 26 |
16.28000 +0.50 |
16.57 | 15.85 | 15.92 | 43,642,864 |
| 03 Jul 26 |
15.78000 +0.06 |
16.32 | 15.73 | 15.99 | 36,405,616 |
| 02 Jul 26 |
15.72000 -0.32 |
16.14 | 15.68 | 16.04 | 37,239,196 |
| 01 Jul 26 |
16.04000 -0.56 |
16.84 | 15.97 | 16.56 | 41,021,888 |
| 30 Jun 26 |
16.60000 +0.21 |
16.74 | 15.40 | 16.08 | 43,374,136 |
| 29 Jun 26 |
16.39000 -0.02 |
16.69 | 15.96 | 16.40 | 47,256,472 |
| 26 Jun 26 |
16.41000 -0.24 |
16.94 | 16.06 | 16.81 | 43,633,672 |
| 25 Jun 26 |
16.65000 -0.36 |
17.09 | 16.47 | 16.77 | 39,011,580 |
| 24 Jun 26 |
17.01000 +0.77 |
17.14 | 15.95 | 16.19 | 50,982,716 |
| 23 Jun 26 |
16.24000 -0.96 |
17.06 | 16.21 | 16.90 | 48,483,228 |
| 22 Jun 26 |
17.20000 +0.88 |
17.25 | 16.09 | 16.32 | 54,658,260 |
| 18 Jun 26 |
16.32000 -0.34 |
17.57 | 16.28 | 16.80 | 66,560,660 |
| 17 Jun 26 |
16.66000 +0.16 |
17.25 | 16.59 | 16.75 | 48,847,784 |
| 16 Jun 26 |
16.50000 -0.54 |
16.88 | 16.27 | 16.51 | 50,615,196 |
| 15 Jun 26 |
17.04000 +0.06 |
17.23 | 16.71 | 17.15 | 57,202,836 |
| 12 Jun 26 |
16.98000 +0.28 |
17.32 | 16.50 | 16.80 | 60,829,172 |
| 11 Jun 26 |
16.70000 -0.41 |
17.33 | 16.60 | 17.06 | 36,825,460 |
| 10 Jun 26 |
17.11000 -0.50 |
17.62 | 16.81 | 17.20 | 42,828,020 |
| 09 Jun 26 |
17.61000 -0.04 |
17.95 | 17.02 | 17.79 | 47,265,744 |
| 08 Jun 26 |
17.65000 -0.46 |
17.95 | 17.24 | 17.45 | 57,369,368 |
| 05 Jun 26 |
18.11000 -0.99 |
18.99 | 17.98 | 18.93 | 58,465,636 |
| 04 Jun 26 |
19.10000 -0.60 |
19.56 | 18.86 | 19.43 | 45,471,224 |
| 03 Jun 26 |
19.70000 +0.02 |
20.00 | 19.40 | 19.49 | 48,129,780 |
| 02 Jun 26 |
19.68000 +0.61 |
19.77 | 19.18 | 19.27 | 52,030,800 |
| 01 Jun 26 |
19.07000 +0.38 |
19.40 | 18.60 | 18.62 | 44,900,780 |
| 29 May 26 |
18.69000 -0.15 |
19.39 | 18.57 | 19.34 | 41,530,968 |
| 28 May 26 |
18.84000 -0.66 |
19.34 | 18.56 | 19.30 | 54,457,284 |
| 27 May 26 |
19.50000 -0.12 |
19.88 | 19.22 | 19.62 | 59,937,356 |
| 26 May 26 |
19.62000 +0.46 |
19.91 | 18.85 | 19.00 | 70,088,872 |
| 25 May 26 |
19.16000 -0.05 |
19.68 | 18.80 | 19.50 | 52,098,224 |
| 22 May 26 |
19.21000 +1.21 |
19.70 | 18.22 | 18.50 | 71,461,984 |
| 21 May 26 |
18.00000 -0.33 |
19.04 | 18.00 | 18.35 | 62,761,580 |
| 20 May 26 |
18.33000 +0.73 |
18.48 | 17.88 | 17.91 | 69,596,064 |
| 19 May 26 |
17.60000 +0.65 |
17.66 | 16.82 | 16.94 | 38,427,800 |
| 18 May 26 |
16.95000 -0.07 |
17.08 | 16.52 | 16.73 | 28,638,380 |
| 15 May 26 |
17.02000 -0.58 |
17.63 | 16.90 | 17.50 | 39,945,624 |
| 14 May 26 |
17.60000 -0.27 |
18.18 | 17.58 | 17.84 | 28,033,716 |
| 13 May 26 |
17.87000 -0.12 |
18.15 | 17.66 | 17.94 | 26,510,540 |
| 12 May 26 |
17.99000 -0.04 |
18.19 | 17.69 | 18.03 | 37,255,308 |
| 11 May 26 |
18.03000 +0.67 |
18.26 | 17.58 | 17.59 | 53,331,160 |
| 08 May 26 |
17.36000 -0.22 |
17.59 | 17.08 | 17.45 | 36,119,440 |
| 07 May 26 |
17.58000 -0.25 |
17.85 | 17.44 | 17.82 | 33,064,068 |
| 06 May 26 |
17.83000 +0.08 |
18.02 | 17.64 | 17.92 | 40,551,836 |
| 30 Apr 26 |
17.75000 -0.18 |
17.92 | 17.36 | 17.70 | 38,610,816 |
| 29 Apr 26 |
17.93000 +0.43 |
17.98 | 17.39 | 17.42 | 28,926,620 |
| 28 Apr 26 |
17.50000 -0.57 |
18.02 | 17.43 | 18.00 | 38,732,204 |
| 27 Apr 26 |
18.07000 -0.16 |
18.24 | 17.87 | 18.02 | 40,181,044 |
| 24 Apr 26 |
18.23000 +0.18 |
18.49 | 17.85 | 17.98 | 36,473,212 |
| 23 Apr 26 |
18.05000 -0.41 |
18.61 | 17.91 | 18.55 | 38,700,924 |
| 22 Apr 26 |
18.46000 +0.24 |
18.86 | 18.16 | 18.21 | 62,106,804 |
| 21 Apr 26 |
18.22000 +0.79 |
18.43 | 17.27 | 17.52 | 82,340,696 |
| 20 Apr 26 |
17.43000 -0.15 |
17.45 | 17.18 | 17.44 | 32,256,820 |
| 17 Apr 26 |
17.58000 -0.10 |
17.83 | 17.50 | 17.60 | 32,104,070 |
| 16 Apr 26 |
17.68000 +0.54 |
17.96 | 17.25 | 17.25 | 40,700,240 |
| 15 Apr 26 |
17.14000 -0.11 |
17.32 | 17.09 | 17.18 | 29,523,132 |
| 14 Apr 26 |
17.25000 +0.20 |
17.48 | 17.11 | 17.35 | 37,813,352 |
| 13 Apr 26 |
17.05000 -0.16 |
17.30 | 16.91 | 17.06 | 45,206,880 |
| 10 Apr 26 |
17.21000 -0.45 |
18.08 | 17.18 | 17.97 | 83,532,336 |
| 09 Apr 26 |
17.66000 +1.42 |
17.86 | 17.09 | 17.10 | 162,256,656 |
| 08 Apr 26 |
16.24000 +0.60 |
16.42 | 15.80 | 15.80 | 43,538,444 |
| 07 Apr 26 |
15.64000 +0.57 |
15.66 | 15.26 | 15.29 | 31,330,148 |
| 03 Apr 26 |
15.07000 +0.01 |
15.25 | 14.86 | 15.05 | 15,949,551 |
| 02 Apr 26 |
15.06000 -0.19 |
15.47 | 15.03 | 15.40 | 20,323,868 |
| 01 Apr 26 |
15.25000 +0.01 |
15.47 | 15.21 | 15.40 | 19,523,484 |
| 31 Mar 26 |
15.24000 -0.61 |
15.76 | 15.16 | 15.65 | 36,293,320 |
| 30 Mar 26 |
15.85000 +0.85 |
15.88 | 15.23 | 15.61 | 58,250,608 |
| 27 Mar 26 |
15.00000 +0.30 |
15.06 | 14.46 | 14.52 | 17,040,092 |
| 26 Mar 26 |
14.70000 -0.05 |
14.97 | 14.67 | 14.75 | 17,849,668 |
| 25 Mar 26 |
14.75000 +0.21 |
14.90 | 14.68 | 14.73 | 21,454,280 |
| 24 Mar 26 |
14.54000 +0.49 |
14.58 | 14.00 | 14.25 | 24,664,752 |
| 23 Mar 26 |
14.05000 -0.82 |
14.66 | 13.97 | 14.50 | 31,094,136 |
| 20 Mar 26 |
14.87000 -0.12 |
15.26 | 14.86 | 14.98 | 24,567,428 |
| 19 Mar 26 |
14.99000 -0.68 |
15.46 | 14.94 | 15.44 | 32,786,700 |
| 18 Mar 26 |
15.67000 -0.31 |
16.00 | 15.56 | 15.94 | 26,821,086 |
| 17 Mar 26 |
15.98000 -0.15 |
16.32 | 15.90 | 16.20 | 22,679,252 |
| 16 Mar 26 |
16.13000 -0.42 |
16.68 | 15.95 | 16.59 | 32,202,424 |
| 13 Mar 26 |
16.55000 -0.32 |
17.05 | 16.52 | 16.78 | 35,426,064 |
| 12 Mar 26 |
16.87000 +0.23 |
17.11 | 16.65 | 16.65 | 38,596,592 |
| 11 Mar 26 |
16.64000 +0.13 |
16.69 | 16.47 | 16.55 | 26,886,168 |
| 10 Mar 26 |
16.51000 -0.18 |
16.74 | 16.47 | 16.56 | 31,622,084 |
| 09 Mar 26 |
16.69000 -0.10 |
17.09 | 16.45 | 16.88 | 39,411,832 |
| 06 Mar 26 |
16.79000 -0.50 |
17.02 | 16.65 | 17.01 | 37,934,532 |
| 05 Mar 26 |
17.29000 +0.20 |
17.52 | 17.17 | 17.38 | 49,286,032 |
| 04 Mar 26 |
17.09000 +0.46 |
17.15 | 16.53 | 16.55 | 55,385,352 |
| 03 Mar 26 |
16.63000 -0.54 |
17.40 | 16.60 | 17.13 | 48,343,624 |
| 02 Mar 26 |
17.17000 +0.17 |
17.21 | 16.72 | 17.00 | 41,729,932 |
| 27 Feb 26 |
17.00000 +0.36 |
17.00 | 16.52 | 16.57 | 35,244,372 |
| 26 Feb 26 |
16.64000 -0.02 |
16.81 | 16.57 | 16.71 | 25,683,588 |
| 25 Feb 26 |
16.66000 +0.20 |
16.91 | 16.47 | 16.50 | 34,457,460 |
| 24 Feb 26 |
16.46000 +0.57 |
16.58 | 16.16 | 16.24 | 35,111,096 |
| 13 Feb 26 |
15.89000 -0.33 |
16.16 | 15.88 | 16.13 | 26,836,898 |
| 12 Feb 26 |
16.22000 -0.05 |
16.37 | 16.16 | 16.26 | 23,213,724 |
| 11 Feb 26 |
16.27000 +0.16 |
16.42 | 16.08 | 16.10 | 24,545,480 |
| 10 Feb 26 |
16.11000 -0.06 |
16.23 | 16.01 | 16.18 | 20,099,524 |
| 09 Feb 26 |
16.17000 +0.21 |
16.30 | 16.12 | 16.22 | 23,156,524 |
| 06 Feb 26 |
15.96000 +0.01 |
16.26 | 15.66 | 15.75 | 28,059,166 |
| 05 Feb 26 |
15.95000 -0.46 |
16.35 | 15.80 | 16.29 | 40,353,736 |
| 04 Feb 26 |
16.41000 +0.03 |
16.53 | 16.23 | 16.46 | 34,990,664 |
| 03 Feb 26 |
16.38000 +0.26 |
16.49 | 16.08 | 16.44 | 43,896,140 |
| 02 Feb 26 |
16.12000 -0.66 |
16.73 | 16.10 | 16.11 | 57,319,520 |
| 30 Jan 26 |
16.78000 -0.98 |
17.15 | 16.11 | 16.93 | 88,893,120 |
| 29 Jan 26 |
17.76000 -0.40 |
18.50 | 17.17 | 18.49 | 123,225,440 |
| 28 Jan 26 |
18.16000 +1.09 |
18.34 | 16.94 | 17.15 | 123,012,376 |
| 27 Jan 26 |
17.07000 -0.08 |
17.60 | 16.74 | 17.00 | 80,683,056 |
| 26 Jan 26 |
17.15000 +0.53 |
17.39 | 16.80 | 16.98 | 111,804,712 |
| 23 Jan 26 |
16.62000 +0.41 |
16.80 | 16.12 | 16.24 | 80,224,088 |
| 22 Jan 26 |
16.21000 -0.08 |
16.57 | 16.08 | 16.50 | 58,836,260 |
| 21 Jan 26 |
16.29000 -0.34 |
17.02 | 16.18 | 17.02 | 124,493,568 |
| 20 Jan 26 |
16.63000 +1.51 |
16.63 | 16.02 | 16.02 | 50,798,904 |
| 19 Jan 26 |
15.12000 +0.24 |
15.19 | 14.74 | 14.88 | 30,860,452 |
| 16 Jan 26 |
14.88000 -0.16 |
15.30 | 14.83 | 15.05 | 35,627,468 |
| 15 Jan 26 |
15.04000 +0.40 |
15.12 | 14.60 | 14.63 | 51,906,012 |
| 14 Jan 26 |
14.64000 -0.09 |
14.97 | 14.53 | 14.68 | 42,164,888 |
| 13 Jan 26 |
14.73000 -0.12 |
15.00 | 14.64 | 14.85 | 38,800,184 |
| 12 Jan 26 |
14.85000 -0.10 |
15.12 | 14.67 | 15.07 | 42,153,872 |
| 09 Jan 26 |
14.95000 +0.13 |
15.06 | 14.75 | 14.80 | 29,593,068 |
| 08 Jan 26 |
14.82000 -0.23 |
15.04 | 14.71 | 14.95 | 28,951,784 |
| 07 Jan 26 |
15.05000 -0.17 |
15.27 | 14.93 | 15.24 | 39,097,280 |
| 06 Jan 26 |
15.22000 +0.22 |
15.44 | 15.10 | 15.10 | 41,086,676 |
| 05 Jan 26 |
15.00000 +0.21 |
15.16 | 14.92 | 15.03 | 39,987,664 |
| 31 Dec 25 |
14.79000 -0.07 |
15.04 | 14.69 | 14.85 | 25,420,894 |
| 30 Dec 25 |
14.86000 +0.31 |
14.93 | 14.30 | 14.44 | 35,086,568 |
| 29 Dec 25 |
14.55000 -0.14 |
14.86 | 14.52 | 14.79 | 31,899,058 |
| 26 Dec 25 |
14.69000 +0.43 |
14.73 | 14.21 | 14.26 | 36,653,048 |
| 25 Dec 25 |
14.26000 -0.08 |
14.30 | 14.18 | 14.30 | 15,575,887 |
| 24 Dec 25 |
14.34000 +0.02 |
14.42 | 14.26 | 14.34 | 14,970,156 |
| 23 Dec 25 |
14.32000 +0.07 |
14.51 | 14.17 | 14.20 | 18,932,200 |
| 22 Dec 25 |
14.25000 -0.03 |
14.40 | 14.13 | 14.38 | 18,435,116 |
| 19 Dec 25 |
14.28000 +0.14 |
14.34 | 14.10 | 14.13 | 19,798,180 |
| 18 Dec 25 |
14.14000 -0.10 |
14.34 | 14.12 | 14.17 | 13,421,377 |
| 17 Dec 25 |
14.24000 +0.56 |
14.30 | 13.69 | 13.71 | 33,570,464 |
| 16 Dec 25 |
13.68000 -0.35 |
13.97 | 13.55 | 13.95 | 19,180,280 |
| 15 Dec 25 |
14.03000 +0.01 |
14.22 | 13.89 | 13.92 | 14,981,881 |
| 12 Dec 25 |
14.02000 +0.04 |
14.13 | 13.98 | 14.10 | 13,832,705 |
| 11 Dec 25 |
13.98000 -0.02 |
14.13 | 13.90 | 14.08 | 18,035,200 |
| 10 Dec 25 |
14.00000 +0.02 |
14.05 | 13.85 | 14.01 | 16,423,116 |
| 09 Dec 25 |
13.98000 -0.37 |
14.35 | 13.89 | 14.29 | 26,366,824 |
| 08 Dec 25 |
14.35000 -0.19 |
14.57 | 14.25 | 14.53 | 27,315,096 |
| 05 Dec 25 |
14.54000 +0.40 |
14.66 | 14.10 | 14.10 | 36,404,940 |
| 04 Dec 25 |
14.14000 +0.01 |
14.27 | 14.10 | 14.23 | 16,520,070 |
| 03 Dec 25 |
14.13000 +0.17 |
14.28 | 13.87 | 13.96 | 26,620,858 |
| 02 Dec 25 |
13.96000 -0.18 |
14.07 | 13.86 | 14.06 | 15,511,817 |
| 01 Dec 25 |
14.14000 +0.19 |
14.27 | 14.05 | 14.07 | 25,805,400 |
| 28 Nov 25 |
13.95000 +0.06 |
13.99 | 13.70 | 13.87 | 15,784,015 |
| 27 Nov 25 |
13.89000 -0.03 |
14.18 | 13.87 | 14.03 | 16,706,809 |
| 26 Nov 25 |
13.92000 -0.10 |
14.08 | 13.88 | 14.05 | 15,096,865 |
| 25 Nov 25 |
14.02000 -0.01 |
14.28 | 14.00 | 14.14 | 21,801,048 |
| 24 Nov 25 |
14.03000 +0.19 |
14.19 | 13.81 | 13.92 | 20,211,788 |
| 21 Nov 25 |
13.84000 -0.64 |
14.35 | 13.82 | 14.26 | 42,220,836 |
| 20 Nov 25 |
14.48000 +0.02 |
14.96 | 14.45 | 14.54 | 30,920,362 |
| 19 Nov 25 |
14.46000 -0.13 |
14.71 | 14.31 | 14.57 | 22,877,146 |
| 18 Nov 25 |
14.59000 -0.49 |
15.13 | 14.43 | 15.04 | 41,527,300 |
| 17 Nov 25 |
15.08000 -0.34 |
15.30 | 15.02 | 15.30 | 35,709,196 |
| 14 Nov 25 |
15.42000 -0.36 |
15.70 | 15.41 | 15.55 | 34,366,968 |
| 13 Nov 25 |
15.78000 +0.16 |
15.92 | 15.50 | 15.70 | 50,458,296 |
| 12 Nov 25 |
15.62000 +0.49 |
15.69 | 15.02 | 15.14 | 52,779,032 |
| 11 Nov 25 |
15.13000 -0.26 |
15.50 | 15.11 | 15.39 | 31,574,470 |
| 10 Nov 25 |
15.39000 -0.01 |
15.70 | 15.22 | 15.39 | 43,001,548 |
| 07 Nov 25 |
15.40000 -0.09 |
15.54 | 15.27 | 15.35 | 40,528,916 |
| 06 Nov 25 |
15.49000 +0.63 |
15.90 | 14.80 | 14.88 | 65,791,092 |
| 05 Nov 25 |
14.86000 -0.06 |
15.01 | 14.48 | 14.71 | 38,492,600 |
| 04 Nov 25 |
14.92000 -0.43 |
15.61 | 14.85 | 15.39 | 40,840,496 |
| 03 Nov 25 |
15.35000 +0.28 |
15.36 | 14.81 | 15.08 | 47,013,136 |
| 31 Oct 25 |
15.07000 -0.04 |
15.27 | 14.98 | 15.12 | 35,946,832 |
| 30 Oct 25 |
15.11000 +0.13 |
15.30 | 14.83 | 14.98 | 49,095,000 |
| 29 Oct 25 |
14.98000 +0.59 |
15.10 | 14.37 | 14.41 | 58,274,480 |
| 28 Oct 25 |
14.39000 -0.19 |
14.72 | 14.33 | 14.52 | 27,963,504 |
| 27 Oct 25 |
14.58000 -0.12 |
14.73 | 14.49 | 14.65 | 36,595,720 |
| 24 Oct 25 |
14.70000 -0.08 |
15.10 | 14.61 | 14.85 | 41,856,576 |
| 23 Oct 25 |
14.78000 +0.33 |
14.79 | 14.41 | 14.50 | 33,432,000 |
| 22 Oct 25 |
14.45000 -0.16 |
14.59 | 14.38 | 14.50 | 22,308,960 |
| 21 Oct 25 |
14.61000 +0.13 |
14.73 | 14.46 | 14.58 | 29,348,656 |
| 20 Oct 25 |
14.48000 +0.13 |
14.77 | 14.25 | 14.37 | 35,330,664 |
| 17 Oct 25 |
14.35000 -0.09 |
14.81 | 14.31 | 14.50 | 35,205,400 |
| 16 Oct 25 |
14.44000 -0.14 |
14.55 | 14.35 | 14.47 | 24,004,302 |
| 15 Oct 25 |
14.58000 +0.23 |
14.58 | 14.30 | 14.35 | 28,904,000 |
| 14 Oct 25 |
14.35000 -0.15 |
15.01 | 14.27 | 14.66 | 51,439,328 |
| 13 Oct 25 |
14.50000 -0.25 |
14.56 | 14.08 | 14.10 | 39,523,188 |
| 10 Oct 25 |
14.75000 -0.15 |
14.88 | 14.56 | 14.70 | 39,690,436 |
| 09 Oct 25 |
14.90000 +0.49 |
14.97 | 14.58 | 14.70 | 70,260,656 |
| 30 Sep 25 |
14.41000 +0.27 |
14.48 | 14.15 | 14.20 | 49,360,256 |
| 29 Sep 25 |
14.14000 +0.40 |
14.15 | 13.65 | 13.84 | 51,423,252 |
| 26 Sep 25 |
13.74000 +0.13 |
13.84 | 13.51 | 13.60 | 27,463,750 |
| 25 Sep 25 |
13.61000 +0.05 |
13.85 | 13.48 | 13.69 | 33,530,484 |
| 24 Sep 25 |
13.56000 +0.39 |
13.63 | 13.06 | 13.10 | 27,305,560 |
| 23 Sep 25 |
13.17000 -0.25 |
13.45 | 13.03 | 13.38 | 22,295,028 |
| 22 Sep 25 |
13.42000 -0.10 |
13.60 | 13.28 | 13.59 | 23,597,280 |
| 19 Sep 25 |
13.52000 +0.15 |
13.58 | 13.31 | 13.37 | 24,955,340 |
| 18 Sep 25 |
13.37000 -0.58 |
13.92 | 13.26 | 13.82 | 61,051,788 |
| 17 Sep 25 |
13.95000 +0.14 |
14.14 | 13.70 | 13.81 | 43,643,596 |
| 16 Sep 25 |
13.81000 -0.14 |
14.08 | 13.63 | 13.97 | 31,625,798 |
| 15 Sep 25 |
13.95000 +0.00 |
14.04 | 13.87 | 13.93 | 28,435,138 |
| 12 Sep 25 |
13.95000 +0.25 |
14.09 | 13.71 | 13.73 | 47,626,676 |
| 11 Sep 25 |
13.70000 +0.16 |
13.74 | 13.50 | 13.54 | 23,287,436 |
| 10 Sep 25 |
13.54000 -0.23 |
13.74 | 13.46 | 13.73 | 22,092,232 |
| 09 Sep 25 |
13.77000 +0.10 |
13.87 | 13.61 | 13.67 | 42,445,508 |
| 08 Sep 25 |
13.67000 +0.44 |
13.69 | 13.36 | 13.36 | 46,979,812 |
| 05 Sep 25 |
13.23000 +0.14 |
13.26 | 12.95 | 13.10 | 24,376,392 |
| 04 Sep 25 |
13.09000 +0.01 |
13.29 | 12.94 | 13.08 | 31,304,052 |
| 03 Sep 25 |
13.08000 -0.18 |
13.39 | 13.06 | 13.34 | 20,619,600 |
| 02 Sep 25 |
13.26000 -0.10 |
13.45 | 13.17 | 13.40 | 28,136,802 |
| 01 Sep 25 |
13.36000 -0.10 |
13.54 | 13.32 | 13.48 | 26,194,540 |
| 29 Aug 25 |
13.46000 +0.06 |
13.55 | 13.34 | 13.40 | 28,558,168 |
| 28 Aug 25 |
13.40000 +0.13 |
13.44 | 13.04 | 13.25 | 30,278,588 |
| 27 Aug 25 |
13.27000 -0.41 |
13.72 | 13.27 | 13.68 | 37,370,056 |
| 26 Aug 25 |
13.68000 +0.09 |
13.76 | 13.40 | 13.55 | 38,645,352 |
| 25 Aug 25 |
13.59000 -0.14 |
13.86 | 13.37 | 13.74 | 77,466,568 |
| 22 Aug 25 |
13.73000 +0.01 |
13.81 | 13.62 | 13.72 | 26,663,488 |
| 21 Aug 25 |
13.72000 -0.07 |
13.92 | 13.65 | 13.89 | 25,801,220 |
| 20 Aug 25 |
13.79000 +0.03 |
13.95 | 13.64 | 13.69 | 32,526,992 |
| 19 Aug 25 |
13.76000 +0.01 |
13.84 | 13.59 | 13.70 | 39,866,632 |
| 18 Aug 25 |
13.75000 -0.42 |
14.12 | 13.67 | 14.01 | 67,365,768 |
| 15 Aug 25 |
14.17000 +0.91 |
14.35 | 13.23 | 13.23 | 73,153,080 |
| 14 Aug 25 |
13.26000 -0.14 |
13.45 | 13.21 | 13.37 | 29,724,904 |
| 13 Aug 25 |
13.40000 +0.32 |
13.46 | 13.09 | 13.09 | 41,943,512 |
| 12 Aug 25 |
13.08000 -0.05 |
13.17 | 13.02 | 13.11 | 21,572,376 |
| 11 Aug 25 |
13.13000 +0.11 |
13.17 | 12.93 | 13.05 | 29,059,260 |
| 08 Aug 25 |
13.02000 +0.22 |
13.05 | 12.74 | 12.77 | 37,155,888 |
| 07 Aug 25 |
12.80000 +0.08 |
12.87 | 12.63 | 12.79 | 21,449,292 |
| 06 Aug 25 |
12.72000 +0.02 |
12.78 | 12.66 | 12.69 | 14,821,900 |
| 05 Aug 25 |
12.70000 +0.14 |
12.75 | 12.51 | 12.55 | 20,764,728 |
| 04 Aug 25 |
12.56000 +0.18 |
12.58 | 12.37 | 12.38 | 18,545,760 |
| 01 Aug 25 |
12.38000 +0.02 |
12.46 | 12.31 | 12.31 | 16,301,940 |
| 31 Jul 25 |
12.36000 -0.37 |
12.73 | 12.31 | 12.68 | 44,516,616 |
| 30 Jul 25 |
12.73000 -0.14 |
12.91 | 12.67 | 12.87 | 38,811,320 |
| 29 Jul 25 |
12.87000 +0.02 |
12.88 | 12.74 | 12.82 | 18,606,716 |
| 28 Jul 25 |
12.85000 -0.15 |
12.97 | 12.80 | 12.97 | 25,636,030 |
| 25 Jul 25 |
13.00000 -0.07 |
13.21 | 12.99 | 13.06 | 26,503,312 |
| 24 Jul 25 |
13.07000 +0.26 |
13.07 | 12.71 | 12.80 | 34,688,764 |
| 23 Jul 25 |
12.81000 -0.15 |
13.00 | 12.79 | 12.97 | 29,219,176 |
| 22 Jul 25 |
12.96000 +0.16 |
12.96 | 12.69 | 12.80 | 31,599,740 |
| 21 Jul 25 |
12.80000 +0.28 |
12.86 | 12.63 | 12.64 | 37,150,240 |
| 18 Jul 25 |
12.52000 +0.10 |
12.65 | 12.44 | 12.45 | 40,825,928 |
| 17 Jul 25 |
12.42000 -0.10 |
12.54 | 12.40 | 12.52 | 25,370,600 |
| 16 Jul 25 |
12.52000 -0.04 |
12.59 | 12.46 | 12.54 | 16,343,106 |
| 15 Jul 25 |
12.56000 -0.09 |
12.70 | 12.52 | 12.65 | 14,586,700 |
| 14 Jul 25 |
12.65000 -0.02 |
12.79 | 12.65 | 12.68 | 16,853,810 |
| 11 Jul 25 |
12.67000 +0.09 |
12.78 | 12.55 | 12.61 | 22,228,948 |
| 10 Jul 25 |
12.58000 +0.14 |
12.60 | 12.43 | 12.43 | 17,828,226 |
| 09 Jul 25 |
12.44000 -0.14 |
12.64 | 12.42 | 12.60 | 16,647,960 |
| 08 Jul 25 |
12.58000 +0.12 |
12.61 | 12.46 | 12.46 | 14,706,231 |
| 07 Jul 25 |
12.46000 +0.03 |
12.47 | 12.38 | 12.42 | 15,729,816 |
| 04 Jul 25 |
12.43000 -0.12 |
12.56 | 12.41 | 12.54 | 15,501,125 |
| 03 Jul 25 |
12.55000 -0.04 |
12.67 | 12.46 | 12.61 | 22,900,040 |
| 02 Jul 25 |
12.59000 +0.10 |
12.75 | 12.43 | 12.50 | 21,612,160 |
| 01 Jul 25 |
12.49000 +0.07 |
12.50 | 12.32 | 12.44 | 13,873,793 |
| 30 Jun 25 |
12.42000 -0.09 |
12.59 | 12.37 | 12.56 | 18,638,052 |
| 27 Jun 25 |
12.51000 +0.14 |
12.68 | 12.41 | 12.45 | 26,457,970 |
| 26 Jun 25 |
12.37000 +0.12 |
12.48 | 12.22 | 12.25 | 18,409,838 |
| 25 Jun 25 |
12.25000 +0.00 |
12.26 | 12.14 | 12.16 | 12,242,646 |
| 24 Jun 25 |
12.25000 +0.16 |
12.27 | 12.09 | 12.13 | 12,960,807 |
| 23 Jun 25 |
12.09000 -0.04 |
12.15 | 12.06 | 12.08 | 9,485,420 |
| 20 Jun 25 |
12.13000 +0.00 |
12.21 | 12.11 | 12.13 | 10,732,369 |
| 19 Jun 25 |
12.13000 -0.18 |
12.28 | 12.08 | 12.27 | 13,008,400 |
| 18 Jun 25 |
12.31000 +0.03 |
12.32 | 12.14 | 12.26 | 11,666,323 |
| 17 Jun 25 |
12.28000 +0.00 |
12.32 | 12.23 | 12.25 | 9,295,040 |
| 16 Jun 25 |
12.28000 -0.06 |
12.38 | 12.24 | 12.31 | 11,966,054 |
| 13 Jun 25 |
12.34000 -0.09 |
12.53 | 12.29 | 12.42 | 12,766,780 |
| 12 Jun 25 |
12.43000 +0.10 |
12.45 | 12.25 | 12.34 | 14,204,572 |
| 11 Jun 25 |
12.33000 +0.17 |
12.38 | 12.13 | 12.14 | 24,504,582 |
| 10 Jun 25 |
12.16000 -0.03 |
12.26 | 12.08 | 12.19 | 16,738,485 |
| 09 Jun 25 |
12.19000 +0.03 |
12.22 | 12.11 | 12.17 | 11,739,400 |
| 06 Jun 25 |
12.16000 -0.02 |
12.26 | 12.15 | 12.18 | 9,519,523 |
| 05 Jun 25 |
12.18000 -0.12 |
12.37 | 12.14 | 12.29 | 12,804,822 |
| 04 Jun 25 |
12.30000 +0.13 |
12.31 | 12.16 | 12.19 | 13,046,980 |
| 03 Jun 25 |
12.17000 -0.04 |
12.23 | 12.10 | 12.19 | 8,033,859 |
| 30 May 25 |
12.21000 -0.03 |
12.26 | 12.15 | 12.22 | 8,415,715 |
| 29 May 25 |
12.24000 +0.06 |
12.28 | 12.15 | 12.18 | 10,079,840 |
| 28 May 25 |
12.18000 +0.09 |
12.27 | 12.06 | 12.06 | 13,805,931 |
| 27 May 25 |
12.09000 -0.09 |
12.21 | 11.94 | 12.19 | 15,230,441 |
| 26 May 25 |
12.18000 +0.11 |
12.28 | 12.11 | 12.22 | 10,967,346 |
| 23 May 25 |
12.07000 -0.06 |
12.23 | 12.07 | 12.13 | 10,587,301 |
| 22 May 25 |
12.13000 -0.10 |
12.20 | 12.08 | 12.19 | 9,636,800 |
| 21 May 25 |
12.23000 +0.06 |
12.28 | 12.14 | 12.19 | 9,529,095 |
| 20 May 25 |
12.17000 -0.03 |
12.20 | 12.09 | 12.17 | 11,372,255 |
| 19 May 25 |
12.20000 +0.09 |
12.26 | 12.04 | 12.10 | 11,722,041 |
| 16 May 25 |
12.11000 -0.11 |
12.29 | 12.09 | 12.23 | 11,286,932 |
| 15 May 25 |
12.22000 -0.17 |
12.40 | 12.20 | 12.35 | 10,179,286 |
| 14 May 25 |
12.39000 +0.00 |
12.42 | 12.25 | 12.31 | 11,806,660 |
| 13 May 25 |
12.39000 +0.08 |
12.47 | 12.29 | 12.41 | 13,566,606 |
| 12 May 25 |
12.31000 +0.23 |
12.34 | 12.14 | 12.19 | 14,205,055 |
| 09 May 25 |
12.08000 -0.07 |
12.18 | 12.07 | 12.17 | 9,464,946 |
| 08 May 25 |
12.15000 +0.00 |
12.20 | 12.07 | 12.10 | 9,072,780 |
| 07 May 25 |
12.15000 +0.03 |
12.31 | 12.09 | 12.19 | 13,079,160 |
| 06 May 25 |
12.12000 +0.11 |
12.16 | 12.03 | 12.10 | 12,447,640 |
| 30 Apr 25 |
12.01000 -0.07 |
12.18 | 12.00 | 12.11 | 8,560,460 |
| 29 Apr 25 |
12.08000 -0.09 |
12.22 | 12.05 | 12.17 | 8,717,900 |
| 28 Apr 25 |
12.17000 -0.07 |
12.31 | 12.13 | 12.24 | 15,128,000 |
| 25 Apr 25 |
12.24000 +0.14 |
12.40 | 12.13 | 12.14 | 19,357,108 |
| 24 Apr 25 |
12.10000 +0.04 |
12.33 | 12.06 | 12.07 | 19,202,410 |
| 23 Apr 25 |
12.06000 +0.27 |
12.22 | 11.93 | 11.99 | 29,542,050 |
| 22 Apr 25 |
11.79000 +0.16 |
11.84 | 11.55 | 11.63 | 16,260,474 |
| 21 Apr 25 |
11.63000 +0.23 |
11.64 | 11.33 | 11.40 | 14,311,769 |
| 18 Apr 25 |
11.40000 +0.06 |
11.45 | 11.27 | 11.31 | 8,836,480 |
| 17 Apr 25 |
11.34000 +0.01 |
11.42 | 11.26 | 11.32 | 8,294,580 |
| 16 Apr 25 |
11.33000 -0.11 |
11.44 | 11.17 | 11.43 | 12,693,700 |
| 15 Apr 25 |
11.44000 -0.03 |
11.53 | 11.33 | 11.47 | 13,465,854 |
| 14 Apr 25 |
11.47000 +0.13 |
11.61 | 11.43 | 11.46 | 16,163,413 |
| 11 Apr 25 |
11.34000 -0.08 |
11.46 | 11.23 | 11.40 | 18,484,858 |
| 10 Apr 25 |
11.42000 +0.18 |
11.63 | 11.41 | 11.46 | 19,809,788 |
| 09 Apr 25 |
11.24000 -0.11 |
11.38 | 10.69 | 11.16 | 26,892,868 |
| 08 Apr 25 |
11.35000 -0.01 |
11.55 | 11.16 | 11.47 | 29,666,852 |
| 07 Apr 25 |
11.36000 -1.26 |
12.00 | 11.36 | 11.95 | 34,619,696 |
| 03 Apr 25 |
12.62000 -0.18 |
12.74 | 12.55 | 12.72 | 15,418,048 |
| 02 Apr 25 |
12.80000 -0.09 |
12.95 | 12.77 | 12.82 | 10,656,554 |
| 01 Apr 25 |
12.89000 +0.15 |
12.98 | 12.78 | 12.80 | 12,883,652 |
| 31 Mar 25 |
12.74000 -0.28 |
13.02 | 12.68 | 12.94 | 19,728,148 |
| 28 Mar 25 |
13.02000 -0.01 |
13.11 | 12.86 | 12.99 | 21,954,524 |
| 27 Mar 25 |
13.03000 -0.15 |
13.16 | 12.92 | 13.11 | 16,741,454 |
| 26 Mar 25 |
13.18000 -0.04 |
13.44 | 13.14 | 13.18 | 21,691,162 |
| 25 Mar 25 |
13.22000 -0.04 |
13.52 | 13.13 | 13.31 | 25,591,812 |
| 24 Mar 25 |
13.26000 +0.28 |
13.26 | 12.88 | 12.97 | 32,027,496 |
| 21 Mar 25 |
12.98000 -0.15 |
13.22 | 12.91 | 13.07 | 18,023,640 |
| 20 Mar 25 |
13.13000 -0.10 |
13.31 | 13.09 | 13.24 | 17,447,380 |
| 19 Mar 25 |
13.23000 +0.04 |
13.26 | 13.05 | 13.15 | 23,292,740 |
| 18 Mar 25 |
13.19000 +0.09 |
13.39 | 13.04 | 13.10 | 27,260,476 |
| 17 Mar 25 |
13.10000 +0.26 |
13.29 | 12.84 | 13.03 | 38,252,540 |
| 14 Mar 25 |
12.84000 +0.17 |
12.85 | 12.66 | 12.77 | 20,241,400 |
| 13 Mar 25 |
12.67000 -0.08 |
12.79 | 12.54 | 12.76 | 16,309,131 |
| 12 Mar 25 |
12.75000 -0.02 |
12.87 | 12.71 | 12.85 | 16,560,691 |
| 11 Mar 25 |
12.77000 -0.01 |
12.78 | 12.59 | 12.70 | 17,626,076 |
| 10 Mar 25 |
12.78000 -0.07 |
12.99 | 12.70 | 12.92 | 18,965,532 |
| 07 Mar 25 |
12.85000 +0.08 |
13.07 | 12.74 | 12.78 | 26,659,626 |
| 06 Mar 25 |
12.77000 -0.07 |
13.06 | 12.74 | 12.99 | 27,747,504 |
| 05 Mar 25 |
12.84000 +0.36 |
12.89 | 12.31 | 12.48 | 37,877,660 |
| 04 Mar 25 |
12.48000 +0.07 |
12.52 | 12.38 | 12.42 | 12,747,011 |
| 03 Mar 25 |
12.41000 +0.15 |
12.57 | 12.28 | 12.28 | 20,184,388 |
| 28 Feb 25 |
12.26000 -0.24 |
12.50 | 12.25 | 12.45 | 17,524,326 |
| 27 Feb 25 |
12.50000 -0.07 |
12.69 | 12.35 | 12.62 | 18,518,234 |
| 26 Feb 25 |
12.57000 +0.27 |
12.65 | 12.34 | 12.34 | 22,978,952 |
| 25 Feb 25 |
12.30000 -0.21 |
12.49 | 12.28 | 12.47 | 16,719,766 |
| 24 Feb 25 |
12.51000 -0.09 |
12.69 | 12.43 | 12.62 | 21,622,704 |
| 21 Feb 25 |
12.60000 +0.51 |
12.70 | 12.08 | 12.09 | 55,958,940 |
| 20 Feb 25 |
12.09000 +0.00 |
12.13 | 11.97 | 12.08 | 13,824,374 |
| 19 Feb 25 |
12.09000 +0.09 |
12.19 | 11.97 | 11.98 | 16,861,940 |
| 18 Feb 25 |
12.00000 -0.03 |
12.11 | 11.96 | 12.00 | 17,995,662 |
| 17 Feb 25 |
12.03000 -0.24 |
12.26 | 11.98 | 12.25 | 27,595,728 |
| 14 Feb 25 |
12.27000 +0.08 |
12.30 | 12.14 | 12.16 | 15,664,750 |
| 13 Feb 25 |
12.19000 -0.03 |
12.34 | 12.18 | 12.20 | 17,105,880 |
| 12 Feb 25 |
12.22000 -0.12 |
12.33 | 12.10 | 12.29 | 18,895,020 |
| 11 Feb 25 |
12.34000 +0.02 |
12.42 | 12.28 | 12.28 | 14,700,356 |
| 10 Feb 25 |
12.32000 +0.06 |
12.48 | 12.23 | 12.31 | 21,522,400 |
| 07 Feb 25 |
12.26000 +0.12 |
12.34 | 12.06 | 12.14 | 21,996,912 |
| 06 Feb 25 |
12.14000 +0.10 |
12.14 | 12.00 | 12.01 | 12,619,914 |
| 05 Feb 25 |
12.04000 -0.31 |
12.43 | 11.98 | 12.41 | 26,291,916 |
| 27 Jan 25 |
12.35000 -0.02 |
12.49 | 12.32 | 12.35 | 13,043,065 |
| 24 Jan 25 |
12.37000 +0.07 |
12.38 | 12.26 | 12.36 | 15,756,316 |
| 23 Jan 25 |
12.30000 -0.12 |
12.59 | 12.30 | 12.53 | 19,137,948 |
| 22 Jan 25 |
12.42000 +0.09 |
12.53 | 12.24 | 12.33 | 20,115,680 |
| 21 Jan 25 |
12.33000 +0.03 |
12.36 | 12.23 | 12.34 | 11,301,200 |
| 20 Jan 25 |
12.30000 -0.04 |
12.44 | 12.25 | 12.39 | 13,949,506 |
| 17 Jan 25 |
12.34000 +0.01 |
12.38 | 12.22 | 12.35 | 15,718,820 |
| 16 Jan 25 |
12.33000 +0.15 |
12.39 | 12.19 | 12.23 | 20,539,100 |
| 15 Jan 25 |
12.18000 -0.15 |
12.35 | 12.13 | 12.28 | 16,605,784 |
| 14 Jan 25 |
12.33000 +0.13 |
12.33 | 12.13 | 12.31 | 27,543,904 |
| 13 Jan 25 |
12.20000 +0.44 |
12.25 | 11.60 | 11.65 | 38,772,788 |
| 10 Jan 25 |
11.76000 -0.11 |
12.09 | 11.73 | 11.88 | 18,106,998 |
| 09 Jan 25 |
11.87000 +0.18 |
12.00 | 11.55 | 11.62 | 25,479,176 |
| 08 Jan 25 |
11.69000 -0.26 |
11.87 | 11.52 | 11.87 | 18,660,716 |
| 07 Jan 25 |
11.95000 +0.07 |
11.97 | 11.74 | 11.91 | 14,609,810 |
| 06 Jan 25 |
11.88000 +0.03 |
12.11 | 11.67 | 11.82 | 26,012,592 |
| 03 Jan 25 |
11.85000 +0.00 |
12.19 | 11.78 | 11.83 | 23,249,856 |
| 02 Jan 25 |
11.85000 -0.18 |
12.15 | 11.77 | 12.04 | 19,105,136 |
| 31 Dec 24 |
12.03000 -0.28 |
12.30 | 12.00 | 12.28 | 21,957,952 |
| 30 Dec 24 |
12.31000 +0.06 |
12.33 | 12.22 | 12.23 | 13,627,947 |
| 27 Dec 24 |
12.25000 -0.15 |
12.43 | 12.21 | 12.38 | 23,017,788 |
| 26 Dec 24 |
12.40000 -0.04 |
12.49 | 12.36 | 12.44 | 12,013,354 |
| 25 Dec 24 |
12.44000 +0.00 |
12.47 | 12.32 | 12.46 | 14,360,882 |
| 24 Dec 24 |
12.44000 +0.26 |
12.44 | 12.18 | 12.18 | 20,345,124 |
| 23 Dec 24 |
12.18000 +0.04 |
12.29 | 12.14 | 12.16 | 17,218,472 |
| 20 Dec 24 |
12.14000 -0.06 |
12.25 | 12.13 | 12.20 | 13,636,166 |
| 19 Dec 24 |
12.20000 +0.00 |
12.23 | 12.03 | 12.19 | 17,375,596 |
| 18 Dec 24 |
12.20000 -0.01 |
12.32 | 12.17 | 12.22 | 14,867,611 |
| 17 Dec 24 |
12.21000 -0.03 |
12.32 | 12.16 | 12.21 | 15,513,385 |
| 16 Dec 24 |
12.24000 -0.10 |
12.38 | 12.20 | 12.32 | 14,458,583 |
| 13 Dec 24 |
12.34000 -0.34 |
12.63 | 12.33 | 12.62 | 27,353,506 |
| 12 Dec 24 |
12.68000 +0.01 |
12.70 | 12.54 | 12.69 | 22,898,202 |
| 11 Dec 24 |
12.67000 +0.16 |
12.81 | 12.46 | 12.48 | 25,604,044 |
| 10 Dec 24 |
12.51000 -0.01 |
12.93 | 12.48 | 12.89 | 31,357,100 |
| 09 Dec 24 |
12.52000 +0.00 |
12.67 | 12.45 | 12.51 | 23,092,042 |
| 06 Dec 24 |
12.52000 +0.12 |
12.55 | 12.33 | 12.38 | 23,869,356 |
| 05 Dec 24 |
12.40000 +0.06 |
12.48 | 12.26 | 12.30 | 20,548,936 |
| 04 Dec 24 |
12.34000 +0.08 |
12.49 | 12.28 | 12.34 | 31,782,688 |
| 03 Dec 24 |
12.26000 -0.01 |
12.29 | 12.13 | 12.27 | 22,619,082 |
| 02 Dec 24 |
12.27000 +0.05 |
12.30 | 12.17 | 12.21 | 28,555,152 |
| 29 Nov 24 |
12.22000 +0.14 |
12.28 | 12.00 | 12.04 | 22,659,860 |
| 28 Nov 24 |
12.08000 -0.16 |
12.22 | 12.05 | 12.22 | 16,386,763 |
| 27 Nov 24 |
12.24000 +0.20 |
12.24 | 11.89 | 12.03 | 21,328,544 |
| 26 Nov 24 |
12.04000 -0.13 |
12.23 | 12.02 | 12.14 | 20,493,290 |
| 25 Nov 24 |
12.17000 -0.01 |
12.28 | 12.03 | 12.18 | 16,617,437 |
| 22 Nov 24 |
12.18000 -0.50 |
12.70 | 12.18 | 12.67 | 22,811,304 |
| 21 Nov 24 |
12.68000 -0.02 |
12.75 | 12.55 | 12.70 | 16,937,188 |
| 20 Nov 24 |
12.70000 -0.01 |
12.84 | 12.60 | 12.67 | 24,031,460 |
| 19 Nov 24 |
12.71000 +0.26 |
12.72 | 12.33 | 12.45 | 33,647,476 |
| 18 Nov 24 |
12.45000 -0.68 |
12.80 | 12.30 | 12.80 | 54,607,748 |
| 15 Nov 24 |
13.13000 -0.06 |
13.39 | 13.13 | 13.15 | 18,434,866 |
| 14 Nov 24 |
13.19000 -0.31 |
13.52 | 13.13 | 13.49 | 24,131,288 |
| 13 Nov 24 |
13.50000 -0.05 |
13.62 | 13.32 | 13.40 | 20,513,704 |
| 12 Nov 24 |
13.55000 -0.23 |
13.96 | 13.42 | 13.80 | 38,983,416 |
| 11 Nov 24 |
13.78000 +0.22 |
13.79 | 13.40 | 13.46 | 34,321,188 |
| 08 Nov 24 |
13.56000 -0.16 |
13.97 | 13.47 | 13.91 | 44,639,340 |
| 07 Nov 24 |
13.72000 +0.18 |
13.74 | 13.33 | 13.41 | 39,153,216 |
| 06 Nov 24 |
13.54000 +0.06 |
13.81 | 13.46 | 13.58 | 42,801,512 |
| 05 Nov 24 |
13.48000 +0.34 |
13.52 | 13.05 | 13.08 | 37,729,724 |
| 04 Nov 24 |
13.14000 +0.02 |
13.19 | 12.99 | 13.19 | 27,183,846 |
| 01 Nov 24 |
13.12000 +0.19 |
13.39 | 12.83 | 12.88 | 46,901,748 |
| 31 Oct 24 |
12.93000 -0.08 |
13.07 | 12.87 | 13.01 | 29,089,642 |
| 30 Oct 24 |
13.01000 -0.24 |
13.24 | 12.88 | 13.24 | 39,323,160 |
| 29 Oct 24 |
13.25000 -0.89 |
13.95 | 13.21 | 13.90 | 78,916,136 |
| 28 Oct 24 |
14.14000 +0.14 |
14.15 | 13.83 | 14.05 | 37,287,336 |
| 25 Oct 24 |
14.00000 +0.18 |
14.10 | 13.71 | 13.80 | 28,318,968 |
| 24 Oct 24 |
13.82000 -0.17 |
13.92 | 13.65 | 13.88 | 21,969,796 |
| 23 Oct 24 |
13.99000 -0.03 |
14.19 | 13.83 | 14.07 | 22,521,584 |
| 22 Oct 24 |
14.02000 +0.39 |
14.08 | 13.56 | 13.63 | 30,333,348 |
| 21 Oct 24 |
13.63000 +0.03 |
13.90 | 13.45 | 13.78 | 29,354,954 |
| 18 Oct 24 |
13.60000 +0.21 |
13.91 | 13.28 | 13.46 | 31,912,482 |
| 17 Oct 24 |
13.39000 -0.20 |
13.78 | 13.38 | 13.67 | 17,232,436 |
| 16 Oct 24 |
13.59000 -0.14 |
13.87 | 13.49 | 13.50 | 26,348,604 |
| 15 Oct 24 |
13.73000 -0.67 |
14.30 | 13.70 | 14.30 | 32,231,036 |
| 14 Oct 24 |
14.40000 +0.31 |
14.50 | 14.01 | 14.14 | 27,443,564 |
| 11 Oct 24 |
14.09000 -0.42 |
14.59 | 13.89 | 14.57 | 24,138,656 |
| 10 Oct 24 |
14.51000 +0.18 |
14.99 | 14.20 | 14.59 | 31,484,816 |
| 09 Oct 24 |
14.33000 -1.40 |
15.40 | 14.23 | 15.40 | 44,764,968 |
| 08 Oct 24 |
15.73000 +0.71 |
16.52 | 15.02 | 16.52 | 58,337,672 |
| 30 Sep 24 |
15.02000 +1.12 |
15.20 | 14.29 | 14.30 | 57,268,488 |
| 27 Sep 24 |
13.90000 +0.69 |
13.99 | 13.57 | 13.65 | 31,536,204 |
| 26 Sep 24 |
13.21000 +0.56 |
13.21 | 12.59 | 12.59 | 22,883,040 |
| 25 Sep 24 |
12.65000 -0.11 |
13.05 | 12.62 | 12.95 | 28,247,608 |
| 24 Sep 24 |
12.76000 +0.52 |
12.85 | 12.25 | 12.35 | 28,620,790 |
| 23 Sep 24 |
12.24000 -0.11 |
12.44 | 12.20 | 12.27 | 11,800,211 |
| 20 Sep 24 |
12.35000 +0.08 |
12.40 | 12.15 | 12.16 | 13,223,529 |
| 19 Sep 24 |
12.27000 +0.48 |
12.30 | 11.69 | 11.81 | 21,082,340 |
| 18 Sep 24 |
11.79000 +0.09 |
11.85 | 11.55 | 11.71 | 8,230,975 |
| 13 Sep 24 |
11.70000 -0.11 |
11.96 | 11.67 | 11.84 | 7,205,900 |
| 12 Sep 24 |
11.81000 -0.02 |
12.05 | 11.81 | 11.89 | 9,200,913 |
| 11 Sep 24 |
11.83000 +0.11 |
11.84 | 11.60 | 11.65 | 9,932,657 |
| 10 Sep 24 |
11.72000 +0.03 |
11.78 | 11.45 | 11.66 | 12,620,378 |
| 09 Sep 24 |
11.69000 -0.28 |
11.90 | 11.62 | 11.90 | 12,475,440 |
| 06 Sep 24 |
11.97000 +0.05 |
12.10 | 11.90 | 11.96 | 15,532,340 |
| 05 Sep 24 |
11.92000 -0.04 |
12.14 | 11.83 | 11.94 | 12,951,868 |
| 04 Sep 24 |
11.96000 -0.04 |
12.24 | 11.80 | 11.97 | 16,214,528 |
| 03 Sep 24 |
12.00000 +0.22 |
12.12 | 11.70 | 11.70 | 18,989,440 |
| 02 Sep 24 |
11.78000 -0.22 |
12.00 | 11.72 | 11.94 | 18,938,684 |
| 30 Aug 24 |
12.00000 +0.15 |
12.22 | 11.75 | 11.83 | 20,332,060 |
| 29 Aug 24 |
11.85000 +0.20 |
11.91 | 11.47 | 11.55 | 14,759,924 |
| 28 Aug 24 |
11.65000 +0.00 |
11.78 | 11.52 | 11.52 | 12,447,184 |
| 27 Aug 24 |
11.65000 -0.17 |
11.77 | 11.51 | 11.75 | 15,256,068 |
| 26 Aug 24 |
11.82000 +0.17 |
11.90 | 11.58 | 11.67 | 14,451,985 |
| 23 Aug 24 |
11.65000 +0.05 |
11.69 | 11.45 | 11.48 | 10,760,074 |
| 22 Aug 24 |
11.60000 -0.18 |
11.84 | 11.57 | 11.74 | 14,785,700 |
| 21 Aug 24 |
11.78000 +0.19 |
11.86 | 11.54 | 11.63 | 20,359,494 |
| 20 Aug 24 |
11.59000 +0.26 |
11.98 | 11.56 | 11.58 | 39,134,760 |
| 19 Aug 24 |
11.33000 -0.03 |
11.57 | 11.29 | 11.42 | 15,273,927 |
| 16 Aug 24 |
11.36000 -0.11 |
11.59 | 11.32 | 11.50 | 11,116,120 |
| 15 Aug 24 |
11.47000 +0.19 |
11.62 | 11.22 | 11.29 | 13,747,180 |
| 14 Aug 24 |
11.28000 -0.34 |
11.63 | 11.26 | 11.63 | 17,824,452 |
| 13 Aug 24 |
11.62000 -0.04 |
11.74 | 11.46 | 11.66 | 9,342,940 |
| 12 Aug 24 |
11.66000 -0.07 |
11.81 | 11.55 | 11.66 | 8,545,400 |
| 09 Aug 24 |
11.73000 +0.05 |
12.00 | 11.71 | 11.79 | 13,804,200 |
| 08 Aug 24 |
11.68000 -0.02 |
11.72 | 11.46 | 11.68 | 12,998,896 |
| 07 Aug 24 |
11.70000 +0.03 |
11.80 | 11.54 | 11.71 | 13,741,374 |
| 06 Aug 24 |
11.67000 +0.07 |
11.87 | 11.51 | 11.75 | 14,033,340 |
| 05 Aug 24 |
11.60000 -0.33 |
12.02 | 11.60 | 11.91 | 13,892,909 |
| 02 Aug 24 |
11.93000 -0.18 |
12.20 | 11.87 | 12.08 | 12,747,823 |
| 01 Aug 24 |
12.11000 -0.11 |
12.55 | 12.04 | 12.26 | 16,065,757 |
| 31 Jul 24 |
12.22000 +0.69 |
12.26 | 11.45 | 11.54 | 20,806,176 |
| 30 Jul 24 |
11.53000 -0.08 |
11.60 | 11.40 | 11.49 | 10,823,871 |
| 29 Jul 24 |
11.61000 -0.27 |
11.88 | 11.60 | 11.85 | 12,381,047 |
| 26 Jul 24 |
11.88000 +0.52 |
11.91 | 11.34 | 11.34 | 21,142,800 |
| 25 Jul 24 |
11.36000 -0.28 |
11.54 | 11.32 | 11.50 | 19,137,492 |
| 24 Jul 24 |
11.64000 +0.04 |
11.84 | 11.53 | 11.60 | 22,409,244 |
| 23 Jul 24 |
11.60000 -0.62 |
12.25 | 11.60 | 12.16 | 20,718,360 |
| 22 Jul 24 |
12.22000 -0.33 |
12.59 | 12.14 | 12.49 | 22,822,084 |
| 19 Jul 24 |
12.55000 -0.13 |
12.64 | 12.34 | 12.50 | 17,225,696 |
| 18 Jul 24 |
12.68000 +0.04 |
12.73 | 12.45 | 12.72 | 17,325,000 |
| 17 Jul 24 |
12.64000 -0.64 |
13.40 | 12.61 | 13.39 | 33,908,120 |
| 16 Jul 24 |
13.28000 -0.24 |
13.69 | 13.20 | 13.45 | 28,872,992 |
| 15 Jul 24 |
13.52000 +0.14 |
13.66 | 13.23 | 13.42 | 28,720,948 |
| 12 Jul 24 |
13.38000 +0.00 |
13.52 | 13.21 | 13.41 | 30,806,504 |
| 11 Jul 24 |
13.38000 +0.79 |
13.51 | 12.59 | 12.79 | 50,198,264 |
| 10 Jul 24 |
12.59000 +0.85 |
12.91 | 12.46 | 12.51 | 63,700,396 |
| 09 Jul 24 |
11.74000 +0.61 |
11.82 | 11.10 | 11.11 | 20,453,256 |
| 08 Jul 24 |
11.13000 -0.35 |
11.54 | 11.08 | 11.43 | 10,459,857 |
| 05 Jul 24 |
11.48000 +0.14 |
11.53 | 11.25 | 11.28 | 8,631,832 |
| 04 Jul 24 |
11.34000 -0.31 |
11.78 | 11.29 | 11.71 | 12,657,759 |
| 03 Jul 24 |
11.65000 -0.05 |
11.79 | 11.61 | 11.62 | 5,683,696 |
| 02 Jul 24 |
11.70000 -0.24 |
12.00 | 11.65 | 12.00 | 8,521,580 |
| 01 Jul 24 |
11.94000 +0.38 |
12.00 | 11.50 | 11.52 | 12,024,101 |
| 28 Jun 24 |
11.56000 +0.19 |
11.72 | 11.31 | 11.41 | 7,838,657 |
| 27 Jun 24 |
11.37000 -0.51 |
11.83 | 11.35 | 11.78 | 10,168,194 |
| 26 Jun 24 |
11.88000 +0.32 |
11.93 | 11.38 | 11.60 | 10,934,441 |
| 25 Jun 24 |
11.56000 +0.20 |
11.74 | 11.32 | 11.32 | 8,325,230 |
| 24 Jun 24 |
11.36000 -0.34 |
11.67 | 11.35 | 11.65 | 8,276,972 |
| 21 Jun 24 |
11.70000 +0.03 |
11.80 | 11.58 | 11.64 | 7,775,941 |
| 20 Jun 24 |
11.67000 -0.16 |
11.97 | 11.60 | 11.83 | 9,102,302 |
| 19 Jun 24 |
11.83000 -0.08 |
12.05 | 11.82 | 11.99 | 9,118,570 |
| 18 Jun 24 |
11.91000 +0.00 |
12.06 | 11.80 | 11.92 | 9,573,117 |
| 17 Jun 24 |
11.91000 -0.05 |
12.39 | 11.85 | 11.85 | 14,484,646 |
| 14 Jun 24 |
11.96000 -0.06 |
12.02 | 11.83 | 12.02 | 12,505,684 |
| 13 Jun 24 |
12.02000 -0.10 |
12.32 | 11.95 | 12.32 | 9,130,580 |
| 12 Jun 24 |
12.12000 +0.11 |
12.23 | 12.03 | 12.12 | 9,549,240 |
| 11 Jun 24 |
12.01000 -0.25 |
12.11 | 11.82 | 12.11 | 15,017,293 |
| 07 Jun 24 |
12.26000 -0.04 |
12.48 | 12.08 | 12.43 | 10,985,376 |
| 06 Jun 24 |
12.30000 -0.13 |
12.63 | 12.20 | 12.55 | 12,015,373 |
| 05 Jun 24 |
12.43000 -0.30 |
12.72 | 12.43 | 12.67 | 13,256,703 |
| 04 Jun 24 |
12.73000 +0.45 |
12.76 | 12.22 | 12.37 | 15,428,197 |
| 03 Jun 24 |
12.28000 -0.18 |
12.47 | 12.16 | 12.38 | 13,427,363 |
| 31 May 24 |
12.46000 -0.22 |
12.75 | 12.42 | 12.53 | 13,892,920 |
| 30 May 24 |
12.68000 -0.03 |
13.08 | 12.59 | 13.00 | 22,291,892 |
| 29 May 24 |
12.71000 +0.11 |
12.89 | 12.46 | 12.49 | 14,232,629 |
| 28 May 24 |
12.60000 -0.38 |
13.06 | 12.55 | 12.96 | 14,718,829 |
| 27 May 24 |
12.98000 +0.56 |
13.06 | 12.41 | 12.44 | 20,848,276 |
| 24 May 24 |
12.42000 -0.22 |
12.68 | 12.39 | 12.46 | 16,718,976 |
| 23 May 24 |
12.64000 -0.52 |
12.87 | 12.57 | 12.85 | 22,731,424 |
| 22 May 24 |
13.16000 -0.04 |
13.38 | 13.12 | 13.22 | 17,988,126 |
| 21 May 24 |
13.20000 -0.47 |
13.98 | 13.11 | 13.85 | 28,300,722 |
| 20 May 24 |
13.67000 +0.24 |
13.82 | 13.37 | 13.63 | 29,514,908 |
| 17 May 24 |
13.43000 +0.36 |
13.45 | 13.00 | 13.06 | 24,117,700 |
| 16 May 24 |
13.07000 -0.08 |
13.41 | 13.00 | 13.27 | 17,775,268 |
| 15 May 24 |
13.15000 -0.20 |
13.28 | 13.05 | 13.20 | 15,603,206 |
| 14 May 24 |
13.35000 +0.00 |
13.49 | 13.22 | 13.36 | 16,164,743 |
| 13 May 24 |
13.35000 -0.35 |
13.53 | 13.11 | 13.47 | 25,662,920 |
| 10 May 24 |
13.70000 -0.01 |
13.89 | 13.53 | 13.72 | 19,785,524 |
| 09 May 24 |
13.71000 +0.44 |
13.90 | 13.23 | 13.26 | 30,892,116 |
| 08 May 24 |
13.27000 -0.35 |
13.58 | 13.19 | 13.58 | 23,835,180 |
| 07 May 24 |
13.62000 +0.96 |
13.88 | 12.67 | 12.69 | 58,943,776 |
| 06 May 24 |
12.66000 +0.38 |
12.77 | 12.18 | 12.28 | 25,099,356 |
| 30 Apr 24 |
12.28000 -0.11 |
12.52 | 12.17 | 12.39 | 20,872,356 |
| 29 Apr 24 |
12.39000 -0.36 |
12.59 | 11.93 | 12.40 | 38,387,960 |
| 26 Apr 24 |
12.75000 +0.03 |
12.88 | 12.58 | 12.65 | 18,198,618 |
| 25 Apr 24 |
12.72000 +0.24 |
12.85 | 12.39 | 12.50 | 24,279,064 |
| 24 Apr 24 |
12.48000 +0.36 |
12.52 | 11.84 | 12.06 | 29,332,592 |
| 23 Apr 24 |
12.12000 -0.76 |
12.67 | 12.10 | 12.66 | 38,464,360 |
| 22 Apr 24 |
12.88000 -0.11 |
13.20 | 12.75 | 13.00 | 37,846,620 |
| 19 Apr 24 |
12.99000 +0.28 |
13.06 | 12.61 | 12.61 | 40,560,748 |
| 18 Apr 24 |
12.71000 -0.04 |
12.80 | 12.48 | 12.50 | 37,647,052 |
| 17 Apr 24 |
12.75000 +0.46 |
12.88 | 12.19 | 12.32 | 50,255,788 |
| 16 Apr 24 |
12.29000 -0.18 |
12.60 | 12.17 | 12.20 | 66,411,984 |
| 15 Apr 24 |
12.47000 +0.49 |
12.54 | 12.01 | 12.18 | 58,511,588 |
| 12 Apr 24 |
11.98000 +0.10 |
12.09 | 11.78 | 11.93 | 31,974,448 |
| 11 Apr 24 |
11.88000 +0.20 |
12.14 | 11.45 | 11.50 | 37,761,704 |
| 10 Apr 24 |
11.68000 -0.02 |
11.77 | 11.47 | 11.71 | 29,403,488 |
| 09 Apr 24 |
11.70000 +0.10 |
11.79 | 11.46 | 11.52 | 28,829,196 |
| 08 Apr 24 |
11.60000 -0.27 |
12.22 | 11.42 | 12.04 | 68,394,056 |
| 03 Apr 24 |
11.87000 +0.31 |
11.94 | 11.56 | 11.66 | 33,465,380 |
| 02 Apr 24 |
11.56000 +0.20 |
11.62 | 11.31 | 11.36 | 24,355,866 |
| 01 Apr 24 |
11.36000 +0.09 |
11.60 | 11.31 | 11.40 | 20,482,382 |
| 29 Mar 24 |
11.27000 +0.25 |
11.35 | 11.07 | 11.08 | 14,500,651 |
| 28 Mar 24 |
11.02000 +0.19 |
11.11 | 10.77 | 10.77 | 15,837,799 |
| 27 Mar 24 |
10.83000 -0.36 |
11.19 | 10.79 | 11.16 | 17,119,816 |
| 26 Mar 24 |
11.19000 -0.02 |
11.32 | 10.96 | 11.25 | 17,846,374 |
| 25 Mar 24 |
11.21000 -0.21 |
11.62 | 11.20 | 11.35 | 20,392,680 |
| 22 Mar 24 |
11.42000 -0.10 |
11.60 | 11.36 | 11.45 | 19,654,218 |
| 21 Mar 24 |
11.52000 +0.25 |
11.68 | 11.18 | 11.32 | 24,514,176 |
| 20 Mar 24 |
11.27000 +0.05 |
11.33 | 11.14 | 11.17 | 17,122,266 |
| 19 Mar 24 |
11.22000 -0.03 |
11.37 | 11.17 | 11.24 | 19,329,012 |
| 18 Mar 24 |
11.25000 +0.01 |
11.36 | 11.14 | 11.28 | 20,767,840 |
| 15 Mar 24 |
11.24000 +0.35 |
11.24 | 10.76 | 10.93 | 28,864,064 |
| 14 Mar 24 |
10.89000 -0.06 |
11.18 | 10.81 | 11.01 | 17,391,240 |
| 13 Mar 24 |
10.95000 +0.14 |
11.06 | 10.75 | 10.79 | 19,241,316 |
| 12 Mar 24 |
10.81000 -0.06 |
10.92 | 10.70 | 10.87 | 16,142,325 |
| 11 Mar 24 |
10.87000 +0.12 |
10.89 | 10.66 | 10.68 | 13,731,687 |
| 08 Mar 24 |
10.75000 +0.03 |
10.88 | 10.60 | 10.72 | 12,071,686 |
| 07 Mar 24 |
10.72000 +0.05 |
11.08 | 10.67 | 10.69 | 25,509,404 |
| 06 Mar 24 |
10.67000 -0.03 |
10.74 | 10.53 | 10.63 | 15,808,010 |
| 05 Mar 24 |
10.70000 +0.17 |
10.72 | 10.36 | 10.48 | 22,260,726 |
| 04 Mar 24 |
10.53000 -0.04 |
10.60 | 10.44 | 10.55 | 14,909,658 |
| 01 Mar 24 |
10.57000 +0.06 |
10.65 | 10.44 | 10.52 | 17,371,906 |
| 29 Feb 24 |
10.51000 +0.32 |
10.52 | 10.10 | 10.17 | 16,466,323 |
| 28 Feb 24 |
10.19000 -0.30 |
10.75 | 10.19 | 10.45 | 23,031,834 |
| 27 Feb 24 |
10.49000 +0.19 |
10.52 | 10.26 | 10.31 | 19,354,376 |
| 26 Feb 24 |
10.30000 -0.02 |
10.45 | 10.25 | 10.28 | 15,910,158 |
| 23 Feb 24 |
10.32000 -0.03 |
10.43 | 10.14 | 10.37 | 21,944,028 |
| 22 Feb 24 |
10.35000 +0.06 |
10.38 | 10.16 | 10.26 | 17,329,186 |
| 21 Feb 24 |
10.29000 +0.27 |
10.48 | 9.89 | 9.92 | 32,578,520 |
| 20 Feb 24 |
10.02000 +0.04 |
10.10 | 9.80 | 10.00 | 18,591,532 |
| 19 Feb 24 |
9.98000 -0.11 |
10.27 | 9.85 | 10.23 | 36,951,424 |
| 08 Feb 24 |
10.09000 +0.10 |
10.49 | 9.93 | 9.93 | 28,340,816 |
| 07 Feb 24 |
9.99000 +0.66 |
10.05 | 9.31 | 9.34 | 27,103,762 |
| 06 Feb 24 |
9.33000 +0.68 |
9.44 | 8.41 | 8.59 | 26,462,256 |
| 05 Feb 24 |
8.65000 -0.47 |
9.09 | 8.33 | 8.96 | 25,553,646 |
| 02 Feb 24 |
9.12000 -0.42 |
9.67 | 8.78 | 9.57 | 18,626,600 |
| 01 Feb 24 |
9.54000 -0.24 |
9.82 | 9.52 | 9.66 | 14,829,269 |
| 31 Jan 24 |
9.78000 -0.25 |
10.10 | 9.76 | 10.04 | 11,577,041 |
| 30 Jan 24 |
10.03000 -0.29 |
10.35 | 9.99 | 10.26 | 9,656,941 |
| 29 Jan 24 |
10.32000 -0.10 |
10.50 | 10.28 | 10.41 | 10,010,067 |
| 26 Jan 24 |
10.42000 +0.00 |
10.60 | 10.40 | 10.41 | 11,420,313 |
| 25 Jan 24 |
10.42000 +0.22 |
10.45 | 10.15 | 10.20 | 15,974,811 |
| 24 Jan 24 |
10.20000 +0.28 |
10.23 | 9.82 | 10.05 | 16,711,673 |
| 23 Jan 24 |
9.92000 +0.03 |
9.96 | 9.49 | 9.85 | 20,175,640 |
| 22 Jan 24 |
9.89000 -0.54 |
10.35 | 9.86 | 10.22 | 18,476,192 |
| 19 Jan 24 |
10.43000 -0.15 |
10.68 | 10.43 | 10.50 | 8,128,562 |
| 18 Jan 24 |
10.58000 -0.06 |
10.61 | 10.22 | 10.60 | 18,269,260 |
| 17 Jan 24 |
10.64000 -0.27 |
10.89 | 10.63 | 10.85 | 10,207,346 |
| 16 Jan 24 |
10.91000 -0.01 |
10.95 | 10.72 | 10.89 | 12,962,263 |
| 15 Jan 24 |
10.92000 -0.19 |
11.08 | 10.86 | 11.06 | 13,686,506 |
| 12 Jan 24 |
11.11000 +0.05 |
11.26 | 11.04 | 11.04 | 10,509,421 |
| 11 Jan 24 |
11.06000 +0.13 |
11.16 | 10.86 | 10.93 | 10,471,138 |
| 10 Jan 24 |
10.93000 -0.07 |
11.08 | 10.82 | 11.00 | 8,488,561 |
| 09 Jan 24 |
11.00000 +0.11 |
11.11 | 10.80 | 10.88 | 15,531,933 |
| 08 Jan 24 |
10.89000 -0.21 |
11.14 | 10.89 | 11.07 | 12,170,174 |
| 05 Jan 24 |
11.10000 -0.10 |
11.39 | 11.04 | 11.30 | 17,098,668 |
| 04 Jan 24 |
11.20000 -0.08 |
11.29 | 11.11 | 11.29 | 13,338,848 |
| 03 Jan 24 |
11.28000 -0.05 |
11.34 | 11.19 | 11.30 | 17,013,556 |
| 02 Jan 24 |
11.33000 -0.01 |
11.45 | 11.23 | 11.36 | 17,866,708 |
| 29 Dec 23 |
11.34000 +0.11 |
11.38 | 11.21 | 11.23 | 15,381,720 |
| 28 Dec 23 |
11.23000 +0.37 |
11.35 | 10.88 | 10.90 | 23,208,192 |
| 27 Dec 23 |
10.86000 +0.06 |
10.88 | 10.63 | 10.76 | 10,036,094 |
| 26 Dec 23 |
10.80000 -0.09 |
10.91 | 10.75 | 10.82 | 7,386,156 |
| 25 Dec 23 |
10.89000 -0.03 |
10.98 | 10.80 | 10.90 | 8,750,099 |
| 22 Dec 23 |
10.92000 +0.08 |
11.04 | 10.80 | 10.86 | 15,601,478 |
| 21 Dec 23 |
10.84000 +0.13 |
10.95 | 10.60 | 10.62 | 14,758,830 |
| 20 Dec 23 |
10.71000 -0.09 |
10.97 | 10.70 | 10.85 | 9,721,174 |
| 19 Dec 23 |
10.80000 -0.02 |
10.89 | 10.70 | 10.82 | 10,821,245 |
| 18 Dec 23 |
10.82000 -0.45 |
11.28 | 10.81 | 11.27 | 22,026,726 |
| 15 Dec 23 |
11.27000 +0.06 |
11.44 | 11.24 | 11.30 | 8,828,030 |
| 14 Dec 23 |
11.21000 -0.04 |
11.40 | 11.20 | 11.30 | 7,714,076 |
| 13 Dec 23 |
11.25000 +0.02 |
11.41 | 11.06 | 11.23 | 12,356,151 |
| 12 Dec 23 |
11.23000 -0.05 |
11.32 | 11.17 | 11.23 | 8,096,342 |
| 11 Dec 23 |
11.28000 +0.07 |
11.31 | 10.92 | 11.16 | 13,242,339 |
| 08 Dec 23 |
11.21000 -0.09 |
11.38 | 11.20 | 11.30 | 8,238,902 |
| 07 Dec 23 |
11.30000 -0.25 |
11.54 | 11.16 | 11.51 | 16,875,044 |
| 06 Dec 23 |
11.55000 +0.03 |
11.68 | 11.46 | 11.50 | 9,467,875 |
| 05 Dec 23 |
11.52000 -0.23 |
11.70 | 11.52 | 11.70 | 11,148,620 |
| 04 Dec 23 |
11.75000 -0.05 |
11.96 | 11.72 | 11.82 | 14,092,517 |
| 01 Dec 23 |
11.80000 -0.16 |
11.96 | 11.59 | 11.96 | 16,099,994 |
| 30 Nov 23 |
11.96000 -0.08 |
12.04 | 11.83 | 12.04 | 11,087,529 |
| 29 Nov 23 |
12.04000 -0.16 |
12.27 | 11.97 | 12.21 | 11,324,585 |
| 28 Nov 23 |
12.20000 +0.10 |
12.21 | 11.93 | 12.05 | 8,917,067 |
| 27 Nov 23 |
12.10000 +0.00 |
12.15 | 12.03 | 12.10 | 8,613,221 |
| 24 Nov 23 |
12.10000 -0.14 |
12.20 | 12.07 | 12.20 | 9,936,539 |
| 23 Nov 23 |
12.24000 +0.24 |
12.26 | 11.92 | 11.93 | 13,833,580 |
| 22 Nov 23 |
12.00000 -0.30 |
12.26 | 11.96 | 12.26 | 17,282,002 |
| 21 Nov 23 |
12.30000 +0.04 |
12.47 | 12.26 | 12.27 | 18,377,372 |
| 20 Nov 23 |
12.26000 +0.03 |
12.31 | 12.13 | 12.28 | 10,236,033 |
| 17 Nov 23 |
12.23000 +0.04 |
12.23 | 12.04 | 12.11 | 10,458,226 |
| 16 Nov 23 |
12.19000 -0.25 |
12.42 | 12.14 | 12.42 | 18,510,948 |
| 15 Nov 23 |
12.44000 +0.35 |
12.54 | 12.20 | 12.22 | 30,568,854 |
| 14 Nov 23 |
12.09000 +0.08 |
12.18 | 11.98 | 12.00 | 11,370,616 |
| 13 Nov 23 |
12.01000 +0.08 |
12.03 | 11.89 | 11.90 | 11,466,399 |
| 10 Nov 23 |
11.93000 -0.12 |
12.04 | 11.82 | 12.01 | 12,223,966 |
| 09 Nov 23 |
12.05000 +0.01 |
12.15 | 11.96 | 12.01 | 11,050,751 |
| 08 Nov 23 |
12.04000 -0.19 |
12.22 | 11.95 | 12.16 | 20,264,188 |
| 07 Nov 23 |
12.23000 -0.18 |
12.40 | 12.21 | 12.39 | 16,863,388 |
| 06 Nov 23 |
12.41000 +0.16 |
12.50 | 12.36 | 12.39 | 18,338,992 |
| 03 Nov 23 |
12.25000 +0.12 |
12.33 | 12.12 | 12.14 | 9,583,798 |
| 02 Nov 23 |
12.13000 -0.17 |
12.38 | 12.12 | 12.31 | 10,431,014 |
| 01 Nov 23 |
12.30000 +0.03 |
12.38 | 12.21 | 12.30 | 10,928,932 |
| 31 Oct 23 |
12.27000 -0.03 |
12.34 | 12.11 | 12.34 | 13,637,360 |
| 30 Oct 23 |
12.30000 +0.04 |
12.47 | 12.23 | 12.30 | 22,660,908 |
| 27 Oct 23 |
12.26000 +0.32 |
12.27 | 11.80 | 11.86 | 26,851,824 |
| 26 Oct 23 |
11.94000 -0.15 |
12.00 | 11.73 | 12.00 | 16,233,952 |
| 25 Oct 23 |
12.09000 +0.36 |
12.28 | 11.83 | 11.83 | 21,122,848 |
| 24 Oct 23 |
11.73000 +0.06 |
11.76 | 11.62 | 11.65 | 13,260,175 |
| 23 Oct 23 |
11.67000 -0.32 |
11.97 | 11.55 | 11.92 | 18,807,192 |
| 20 Oct 23 |
11.99000 +0.07 |
12.11 | 11.87 | 11.88 | 15,325,086 |
| 19 Oct 23 |
11.92000 -0.09 |
12.12 | 11.80 | 11.97 | 17,765,360 |
| 18 Oct 23 |
12.01000 -0.06 |
12.18 | 11.97 | 12.04 | 23,968,224 |
| 17 Oct 23 |
12.07000 -0.28 |
12.34 | 12.02 | 12.26 | 28,743,800 |
| 16 Oct 23 |
12.35000 -0.29 |
12.70 | 12.20 | 12.56 | 35,988,812 |
| 13 Oct 23 |
12.64000 -0.51 |
13.08 | 12.53 | 13.05 | 41,804,076 |
| 12 Oct 23 |
13.15000 +0.14 |
13.25 | 13.00 | 13.00 | 18,027,674 |
| 11 Oct 23 |
13.01000 -0.11 |
13.22 | 12.98 | 13.14 | 17,780,200 |
| 10 Oct 23 |
13.12000 +0.03 |
13.23 | 13.01 | 13.09 | 15,282,687 |
| 09 Oct 23 |
13.09000 +0.03 |
13.14 | 12.91 | 13.04 | 12,767,059 |
| 28 Sep 23 |
13.06000 +0.06 |
13.16 | 12.97 | 13.04 | 12,540,851 |
| 27 Sep 23 |
13.00000 +0.12 |
13.07 | 12.84 | 12.85 | 15,149,316 |
| 26 Sep 23 |
12.88000 +0.00 |
13.02 | 12.80 | 12.81 | 12,069,698 |
| 25 Sep 23 |
12.88000 -0.31 |
13.17 | 12.83 | 13.14 | 26,271,260 |
| 22 Sep 23 |
13.19000 +0.13 |
13.20 | 12.88 | 12.99 | 17,907,308 |
| 21 Sep 23 |
13.06000 -0.11 |
13.28 | 13.03 | 13.10 | 16,219,701 |
| 20 Sep 23 |
13.17000 +0.07 |
13.32 | 13.02 | 13.05 | 19,136,066 |
| 19 Sep 23 |
13.10000 -0.04 |
13.19 | 13.07 | 13.10 | 15,477,164 |
| 18 Sep 23 |
13.14000 -0.24 |
13.30 | 13.07 | 13.14 | 29,433,762 |
| 15 Sep 23 |
13.38000 -0.08 |
13.50 | 12.70 | 13.44 | 44,950,896 |
| 14 Sep 23 |
13.46000 -0.06 |
13.57 | 13.38 | 13.46 | 19,182,660 |
| 13 Sep 23 |
13.52000 +0.01 |
13.59 | 13.35 | 13.46 | 20,602,884 |
| 12 Sep 23 |
13.51000 -0.22 |
13.77 | 13.47 | 13.71 | 27,170,400 |
| 11 Sep 23 |
13.73000 +0.05 |
13.93 | 13.51 | 13.63 | 35,925,440 |
| 08 Sep 23 |
13.68000 -0.72 |
14.33 | 13.47 | 14.27 | 48,824,616 |
| 07 Sep 23 |
14.40000 -0.44 |
14.85 | 14.32 | 14.78 | 21,545,944 |
| 06 Sep 23 |
14.84000 -0.16 |
15.10 | 14.78 | 14.98 | 20,673,462 |
| 05 Sep 23 |
15.00000 -0.50 |
15.43 | 14.96 | 15.43 | 30,337,860 |
| 04 Sep 23 |
15.50000 +0.82 |
15.69 | 14.81 | 14.96 | 53,080,028 |
| 01 Sep 23 |
14.68000 +0.68 |
15.04 | 13.93 | 13.93 | 37,173,788 |
| 31 Aug 23 |
14.00000 +0.15 |
14.14 | 13.85 | 13.99 | 18,739,412 |
| 30 Aug 23 |
13.85000 +0.22 |
14.10 | 13.64 | 13.77 | 28,659,296 |
| 29 Aug 23 |
13.63000 +0.44 |
13.70 | 13.16 | 13.30 | 22,232,386 |
| 28 Aug 23 |
13.19000 -0.03 |
14.25 | 13.13 | 14.00 | 23,205,456 |
| 25 Aug 23 |
13.22000 -0.30 |
13.46 | 13.11 | 13.37 | 18,097,456 |
| 24 Aug 23 |
13.52000 -0.18 |
13.86 | 13.44 | 13.77 | 16,867,642 |
| 23 Aug 23 |
13.70000 -0.54 |
14.22 | 13.67 | 14.20 | 17,611,548 |
| 22 Aug 23 |
14.24000 +0.35 |
14.32 | 13.86 | 13.93 | 18,058,336 |
| 21 Aug 23 |
13.89000 -0.21 |
14.21 | 13.86 | 14.02 | 10,975,860 |
| 18 Aug 23 |
14.10000 -0.23 |
14.56 | 14.10 | 14.28 | 16,526,439 |
| 17 Aug 23 |
14.33000 +0.34 |
14.39 | 13.75 | 13.92 | 17,929,362 |
| 16 Aug 23 |
13.99000 -0.19 |
14.28 | 13.99 | 14.18 | 12,821,100 |
| 15 Aug 23 |
14.18000 -0.32 |
14.51 | 14.04 | 14.47 | 17,208,184 |
| 14 Aug 23 |
14.50000 -0.21 |
14.61 | 14.13 | 14.40 | 26,269,652 |
| 11 Aug 23 |
14.71000 -0.22 |
15.29 | 14.65 | 15.20 | 20,243,214 |
| 10 Aug 23 |
14.93000 -0.19 |
15.20 | 14.89 | 15.13 | 14,992,418 |
| 09 Aug 23 |
15.12000 +0.23 |
15.44 | 14.64 | 14.75 | 34,366,604 |
| 08 Aug 23 |
14.89000 -0.05 |
15.06 | 14.69 | 14.88 | 18,066,508 |
| 07 Aug 23 |
14.94000 -0.24 |
15.18 | 14.80 | 15.02 | 25,581,918 |
| 04 Aug 23 |
15.18000 +0.13 |
15.95 | 15.16 | 15.39 | 46,706,712 |
| 03 Aug 23 |
15.05000 -0.17 |
15.17 | 14.73 | 15.02 | 30,526,536 |
| 02 Aug 23 |
15.22000 -0.04 |
15.42 | 15.11 | 15.31 | 31,323,880 |
| 01 Aug 23 |
15.26000 -0.51 |
15.77 | 15.11 | 15.51 | 56,898,484 |
| 31 Jul 23 |
15.77000 +1.43 |
15.77 | 14.64 | 14.64 | 54,080,704 |
| 28 Jul 23 |
14.34000 +0.30 |
14.43 | 13.75 | 14.00 | 40,287,372 |
| 27 Jul 23 |
14.04000 -0.06 |
14.61 | 13.94 | 14.07 | 43,276,060 |
| 26 Jul 23 |
14.10000 -0.06 |
14.65 | 13.93 | 14.31 | 60,776,928 |
| 25 Jul 23 |
14.16000 +1.29 |
14.16 | 12.96 | 12.96 | 88,883,848 |
| 24 Jul 23 |
12.87000 -0.25 |
13.09 | 12.81 | 13.05 | 10,546,424 |
| 21 Jul 23 |
13.12000 +0.06 |
13.17 | 12.95 | 13.08 | 9,596,014 |
| 20 Jul 23 |
13.06000 +0.05 |
13.26 | 13.00 | 13.03 | 12,529,057 |
| 19 Jul 23 |
13.01000 -0.16 |
13.18 | 12.90 | 13.14 | 9,456,064 |
| 18 Jul 23 |
13.17000 +0.35 |
13.26 | 12.70 | 12.80 | 20,916,730 |
| 17 Jul 23 |
12.82000 -0.29 |
13.07 | 12.68 | 13.06 | 22,047,598 |
| 14 Jul 23 |
13.11000 -0.47 |
13.67 | 13.05 | 13.63 | 28,775,010 |
| 13 Jul 23 |
13.58000 +0.31 |
13.77 | 13.31 | 13.31 | 26,292,404 |
| 12 Jul 23 |
13.27000 -0.03 |
13.45 | 13.06 | 13.33 | 14,550,328 |
| 11 Jul 23 |
13.30000 -0.14 |
13.51 | 13.23 | 13.45 | 15,938,029 |
| 10 Jul 23 |
13.44000 -0.14 |
13.64 | 13.42 | 13.56 | 14,828,537 |
| 07 Jul 23 |
13.58000 -0.20 |
13.78 | 13.37 | 13.78 | 25,687,618 |
| 06 Jul 23 |
13.78000 -0.10 |
13.99 | 13.70 | 13.94 | 13,701,575 |
| 05 Jul 23 |
13.88000 -0.06 |
14.03 | 13.77 | 13.99 | 14,048,813 |
| 04 Jul 23 |
13.94000 -0.20 |
14.35 | 13.88 | 14.25 | 18,424,616 |
| 03 Jul 23 |
14.14000 +0.26 |
14.22 | 13.81 | 13.88 | 25,480,404 |
| 30 Jun 23 |
13.88000 +0.57 |
13.98 | 13.17 | 13.30 | 31,232,348 |
| 29 Jun 23 |
13.31000 -0.10 |
13.50 | 13.25 | 13.42 | 10,737,508 |
| 28 Jun 23 |
13.41000 -0.23 |
13.63 | 13.20 | 13.62 | 14,892,295 |
| 27 Jun 23 |
13.64000 +0.48 |
13.73 | 13.16 | 13.16 | 19,818,838 |
| 26 Jun 23 |
13.16000 -0.01 |
13.44 | 12.93 | 13.01 | 14,364,914 |
| 21 Jun 23 |
13.17000 -0.18 |
13.40 | 13.08 | 13.30 | 15,672,380 |
| 20 Jun 23 |
13.35000 -0.17 |
13.61 | 13.30 | 13.50 | 20,558,348 |
| 19 Jun 23 |
13.52000 -0.14 |
13.85 | 13.52 | 13.60 | 15,577,129 |
| 16 Jun 23 |
13.66000 +0.03 |
13.88 | 13.59 | 13.64 | 16,879,894 |
| 15 Jun 23 |
13.63000 +0.11 |
13.72 | 13.26 | 13.46 | 15,316,123 |
| 14 Jun 23 |
13.52000 +0.02 |
13.64 | 13.39 | 13.51 | 13,485,634 |
| 13 Jun 23 |
13.50000 -0.15 |
13.70 | 13.44 | 13.62 | 12,002,936 |
| 12 Jun 23 |
13.65000 +0.22 |
13.76 | 13.22 | 13.44 | 19,366,132 |
| 09 Jun 23 |
13.43000 +0.26 |
13.65 | 13.17 | 13.17 | 22,024,140 |
| 08 Jun 23 |
13.17000 -0.08 |
13.45 | 13.12 | 13.31 | 14,617,205 |
| 07 Jun 23 |
13.25000 -0.52 |
13.78 | 13.19 | 13.57 | 24,916,364 |
| 06 Jun 23 |
13.77000 +0.35 |
14.06 | 13.40 | 13.43 | 44,187,820 |
| 05 Jun 23 |
13.42000 +0.13 |
13.60 | 13.10 | 13.20 | 25,783,644 |
| 02 Jun 23 |
13.29000 +0.74 |
13.58 | 12.56 | 12.56 | 41,729,792 |
| 01 Jun 23 |
12.55000 +0.23 |
12.68 | 12.18 | 12.30 | 19,417,856 |
| 31 May 23 |
12.32000 -0.36 |
12.71 | 12.22 | 12.71 | 19,359,592 |
| 30 May 23 |
12.68000 +0.13 |
12.72 | 12.46 | 12.46 | 14,541,172 |
| 29 May 23 |
12.55000 -0.26 |
12.83 | 12.42 | 12.79 | 21,623,834 |
| 26 May 23 |
12.81000 -0.09 |
12.87 | 12.54 | 12.85 | 14,849,965 |
| 25 May 23 |
12.90000 -0.11 |
13.13 | 12.74 | 12.97 | 19,918,232 |
| 24 May 23 |
13.01000 +0.07 |
13.17 | 12.83 | 12.86 | 19,131,796 |
| 23 May 23 |
12.94000 +0.12 |
13.10 | 12.76 | 12.79 | 16,519,801 |
| 22 May 23 |
12.82000 +0.08 |
12.90 | 12.64 | 12.75 | 14,235,582 |
| 19 May 23 |
12.74000 -0.19 |
12.95 | 12.69 | 12.94 | 18,417,576 |
| 18 May 23 |
12.93000 -0.08 |
13.11 | 12.86 | 13.04 | 12,432,567 |
| 17 May 23 |
13.01000 -0.08 |
13.08 | 12.95 | 13.08 | 10,323,552 |
| 16 May 23 |
13.09000 -0.18 |
13.31 | 12.95 | 13.30 | 15,722,343 |
| 15 May 23 |
13.27000 +0.20 |
13.27 | 13.05 | 13.08 | 14,015,601 |
| 12 May 23 |
13.07000 -0.29 |
13.32 | 12.90 | 13.32 | 22,321,460 |
| 11 May 23 |
13.36000 -0.03 |
13.53 | 13.22 | 13.34 | 10,170,269 |
| 10 May 23 |
13.39000 +0.08 |
13.55 | 13.20 | 13.21 | 15,153,224 |
| 09 May 23 |
13.31000 -0.14 |
13.78 | 13.28 | 13.44 | 25,889,156 |
| 08 May 23 |
13.45000 +0.14 |
13.67 | 13.24 | 13.30 | 22,328,756 |
| 05 May 23 |
13.31000 -0.50 |
13.74 | 13.28 | 13.72 | 22,857,822 |
| 04 May 23 |
13.81000 -0.05 |
14.10 | 13.77 | 13.85 | 15,320,007 |
| 28 Apr 23 |
13.86000 -0.13 |
14.16 | 13.77 | 13.90 | 15,321,267 |
| 27 Apr 23 |
13.99000 +0.06 |
14.18 | 13.74 | 13.87 | 16,423,294 |
| 26 Apr 23 |
13.93000 +0.55 |
14.06 | 13.27 | 13.29 | 26,994,892 |
| 25 Apr 23 |
13.38000 -0.44 |
13.93 | 13.19 | 13.80 | 24,731,626 |
| 24 Apr 23 |
13.82000 -0.36 |
14.08 | 13.66 | 14.06 | 22,549,802 |
| 21 Apr 23 |
14.18000 -0.20 |
14.81 | 14.12 | 14.36 | 28,827,980 |
| 20 Apr 23 |
14.38000 -0.35 |
14.70 | 14.18 | 14.65 | 29,667,624 |
| 19 Apr 23 |
14.73000 -0.27 |
15.12 | 14.65 | 15.07 | 24,678,444 |
| 18 Apr 23 |
15.00000 -0.24 |
15.30 | 14.97 | 15.18 | 22,382,492 |
| 17 Apr 23 |
15.24000 -0.31 |
15.53 | 15.14 | 15.53 | 29,137,860 |
| 14 Apr 23 |
15.55000 +0.12 |
15.77 | 15.44 | 15.44 | 14,616,731 |
| 13 Apr 23 |
15.43000 -0.46 |
15.99 | 15.35 | 15.88 | 19,568,324 |
| 12 Apr 23 |
15.89000 +0.26 |
16.27 | 15.61 | 15.67 | 19,183,860 |
| 11 Apr 23 |
15.63000 +0.17 |
15.65 | 15.15 | 15.44 | 11,548,387 |
| 10 Apr 23 |
15.46000 +0.12 |
15.67 | 15.29 | 15.30 | 13,571,670 |
| 07 Apr 23 |
15.34000 -0.01 |
15.53 | 15.27 | 15.35 | 11,500,753 |
| 06 Apr 23 |
15.35000 -0.28 |
15.67 | 15.32 | 15.66 | 12,888,625 |
| 04 Apr 23 |
15.63000 -0.32 |
15.93 | 15.47 | 15.81 | 13,696,683 |
| 03 Apr 23 |
15.95000 +0.07 |
16.14 | 15.75 | 15.92 | 10,892,751 |
| 31 Mar 23 |
15.88000 +0.22 |
16.17 | 15.59 | 15.65 | 13,066,600 |
| 30 Mar 23 |
15.66000 +0.06 |
15.66 | 15.29 | 15.63 | 15,365,869 |
| 29 Mar 23 |
15.60000 -0.30 |
16.01 | 15.54 | 16.00 | 13,942,071 |
| 28 Mar 23 |
15.90000 -0.26 |
16.28 | 15.83 | 16.15 | 10,643,640 |
| 27 Mar 23 |
16.16000 -0.05 |
16.33 | 15.90 | 16.32 | 10,913,996 |
| 24 Mar 23 |
16.21000 +0.00 |
16.38 | 16.03 | 16.16 | 10,016,817 |
| 23 Mar 23 |
16.21000 +0.09 |
16.32 | 15.93 | 16.10 | 10,274,891 |
| 22 Mar 23 |
16.12000 -0.11 |
16.44 | 16.06 | 16.29 | 11,149,959 |
| 21 Mar 23 |
16.23000 +0.32 |
16.26 | 15.85 | 15.92 | 12,354,814 |
| 20 Mar 23 |
15.91000 +0.14 |
16.10 | 15.65 | 15.83 | 16,258,977 |
| 17 Mar 23 |
15.77000 -0.07 |
16.06 | 15.62 | 15.95 | 20,538,516 |
| 16 Mar 23 |
15.84000 -0.82 |
16.44 | 15.80 | 16.44 | 26,742,320 |
| 15 Mar 23 |
16.66000 +0.06 |
16.93 | 16.60 | 16.60 | 11,230,710 |
| 14 Mar 23 |
16.60000 -0.40 |
17.05 | 16.45 | 17.00 | 15,125,132 |
| 13 Mar 23 |
17.00000 -0.05 |
17.26 | 16.68 | 17.05 | 19,955,238 |
| 10 Mar 23 |
17.05000 -0.57 |
17.46 | 17.00 | 17.46 | 15,253,730 |
| 09 Mar 23 |
17.62000 +0.48 |
17.68 | 17.10 | 17.21 | 28,840,040 |
| 08 Mar 23 |
17.14000 +0.12 |
17.38 | 16.77 | 16.87 | 16,964,264 |
| 07 Mar 23 |
17.02000 -0.21 |
17.51 | 17.00 | 17.23 | 19,200,224 |
| 06 Mar 23 |
17.23000 -0.58 |
17.91 | 16.92 | 17.81 | 38,508,936 |
| 03 Mar 23 |
17.81000 -0.09 |
18.10 | 17.80 | 17.98 | 16,897,780 |
| 02 Mar 23 |
17.90000 -0.52 |
18.43 | 17.60 | 18.35 | 26,771,836 |
| 01 Mar 23 |
18.42000 +0.29 |
18.50 | 18.03 | 18.19 | 22,114,722 |
| 28 Feb 23 |
18.13000 -0.47 |
18.86 | 17.90 | 18.70 | 29,191,670 |
| 27 Feb 23 |
18.60000 -0.49 |
19.11 | 18.52 | 19.11 | 10,986,468 |
| 24 Feb 23 |
19.09000 -0.10 |
19.27 | 18.96 | 19.20 | 10,111,630 |
| 23 Feb 23 |
19.19000 -0.20 |
19.46 | 19.00 | 19.30 | 9,248,498 |
| 22 Feb 23 |
19.39000 -0.15 |
19.75 | 19.25 | 19.45 | 10,440,011 |
| 21 Feb 23 |
19.54000 +0.13 |
19.87 | 19.26 | 19.60 | 18,535,356 |
| 20 Feb 23 |
19.41000 +0.71 |
19.80 | 19.01 | 19.02 | 23,216,392 |
| 17 Feb 23 |
18.70000 +0.28 |
19.19 | 18.35 | 18.42 | 24,770,280 |
| 16 Feb 23 |
18.42000 -1.34 |
20.06 | 18.17 | 19.88 | 47,424,556 |
| 15 Feb 23 |
19.76000 -0.57 |
20.43 | 19.70 | 20.32 | 15,890,603 |
| 14 Feb 23 |
20.33000 +0.15 |
20.99 | 20.00 | 20.21 | 17,684,274 |
| 13 Feb 23 |
20.18000 -0.46 |
20.73 | 20.00 | 20.50 | 15,985,883 |
| 10 Feb 23 |
20.64000 -0.26 |
21.03 | 20.46 | 20.80 | 10,745,146 |
| 09 Feb 23 |
20.90000 +0.26 |
21.15 | 20.32 | 20.71 | 16,937,634 |
| 08 Feb 23 |
20.64000 -0.36 |
21.25 | 20.62 | 21.00 | 15,464,796 |
| 07 Feb 23 |
21.00000 +1.18 |
21.20 | 19.82 | 19.83 | 26,324,940 |
| 06 Feb 23 |
19.82000 -0.67 |
20.36 | 19.80 | 20.36 | 17,149,390 |
| 03 Feb 23 |
20.49000 -0.29 |
20.90 | 20.08 | 20.80 | 17,704,060 |
| 02 Feb 23 |
20.78000 +0.09 |
21.38 | 20.30 | 20.75 | 20,132,720 |
| 01 Feb 23 |
20.69000 +0.82 |
20.85 | 19.90 | 19.97 | 26,433,270 |
| 31 Jan 23 |
19.87000 -0.32 |
20.42 | 19.64 | 19.80 | 24,630,752 |
| 30 Jan 23 |
20.19000 +1.24 |
20.23 | 18.97 | 19.13 | 33,318,672 |
| 20 Jan 23 |
18.95000 +0.76 |
19.16 | 18.06 | 18.19 | 26,468,480 |
| 19 Jan 23 |
18.19000 +0.20 |
18.30 | 17.68 | 17.91 | 14,412,185 |
| 18 Jan 23 |
17.99000 +0.34 |
18.10 | 17.65 | 17.70 | 14,399,382 |
| 17 Jan 23 |
17.65000 +0.00 |
17.77 | 17.45 | 17.65 | 10,638,306 |
| 16 Jan 23 |
17.65000 +0.20 |
17.82 | 17.36 | 17.46 | 15,584,270 |
| 13 Jan 23 |
17.45000 -0.08 |
17.94 | 17.23 | 17.57 | 11,859,025 |
| 12 Jan 23 |
17.53000 -0.16 |
17.95 | 17.39 | 17.66 | 14,991,835 |
| 11 Jan 23 |
17.69000 -0.37 |
18.26 | 17.64 | 18.15 | 18,616,108 |
| 10 Jan 23 |
18.06000 +0.46 |
18.30 | 17.26 | 17.87 | 32,170,296 |
| 09 Jan 23 |
17.60000 +0.92 |
17.85 | 16.55 | 16.65 | 39,091,936 |
| 06 Jan 23 |
16.68000 -0.03 |
17.24 | 16.55 | 16.71 | 24,979,032 |
| 05 Jan 23 |
16.71000 -0.44 |
17.34 | 16.60 | 17.33 | 27,867,676 |
| 04 Jan 23 |
17.15000 -0.53 |
17.73 | 17.01 | 17.51 | 19,848,752 |
| 03 Jan 23 |
17.68000 -0.46 |
18.16 | 17.12 | 18.04 | 21,459,752 |
| 30 Dec 22 |
18.14000 +0.13 |
18.45 | 18.01 | 18.01 | 13,636,745 |
| 29 Dec 22 |
18.01000 -0.05 |
18.25 | 17.63 | 17.90 | 11,895,279 |
| 28 Dec 22 |
18.06000 -0.23 |
18.45 | 17.98 | 18.03 | 14,156,407 |
| 27 Dec 22 |
18.29000 +0.81 |
18.50 | 17.37 | 17.40 | 25,417,032 |
| 26 Dec 22 |
17.48000 +0.11 |
17.48 | 16.91 | 17.05 | 16,506,618 |
| 23 Dec 22 |
17.37000 +0.09 |
17.45 | 16.57 | 17.11 | 23,182,702 |
| 22 Dec 22 |
17.28000 -0.60 |
18.10 | 17.26 | 18.00 | 20,290,088 |
| 21 Dec 22 |
17.88000 -0.52 |
18.66 | 17.72 | 18.44 | 17,573,214 |
| 20 Dec 22 |
18.40000 -0.01 |
18.55 | 17.76 | 18.19 | 21,720,012 |
| 19 Dec 22 |
18.41000 +0.04 |
18.65 | 18.07 | 18.15 | 21,803,564 |
| 16 Dec 22 |
18.37000 -0.61 |
18.70 | 18.13 | 18.65 | 25,323,204 |
| 15 Dec 22 |
18.98000 -0.37 |
19.20 | 18.55 | 18.90 | 26,311,334 |
| 14 Dec 22 |
19.35000 +0.73 |
19.70 | 18.49 | 18.62 | 44,332,012 |
| 13 Dec 22 |
18.62000 +0.49 |
19.25 | 18.06 | 18.24 | 48,046,932 |
| 12 Dec 22 |
18.13000 +0.44 |
18.65 | 17.85 | 18.35 | 63,793,144 |
| 09 Dec 22 |
17.69000 +1.61 |
17.69 | 16.10 | 16.10 | 52,812,612 |
| 08 Dec 22 |
16.08000 -0.02 |
16.25 | 15.95 | 16.03 | 10,995,197 |
| 07 Dec 22 |
16.10000 -0.41 |
16.50 | 16.04 | 16.46 | 18,978,984 |
| 06 Dec 22 |
16.51000 -0.28 |
16.77 | 16.38 | 16.60 | 20,972,256 |
| 05 Dec 22 |
16.79000 +0.61 |
17.00 | 16.15 | 16.24 | 35,243,420 |
| 02 Dec 22 |
16.18000 -0.10 |
16.28 | 15.99 | 16.17 | 18,048,160 |
| 01 Dec 22 |
16.28000 +0.46 |
16.82 | 15.99 | 15.99 | 34,169,660 |
| 30 Nov 22 |
15.82000 -0.41 |
16.24 | 15.66 | 16.15 | 25,747,750 |
| 29 Nov 22 |
16.23000 +1.04 |
16.41 | 15.07 | 15.20 | 47,464,104 |
| 28 Nov 22 |
15.19000 +0.22 |
15.27 | 14.65 | 14.68 | 19,155,600 |
| 25 Nov 22 |
14.97000 -0.13 |
15.27 | 14.92 | 15.10 | 20,090,364 |
| 24 Nov 22 |
15.10000 +0.18 |
15.38 | 14.94 | 14.97 | 19,407,850 |
| 23 Nov 22 |
14.92000 -0.03 |
15.05 | 14.51 | 14.92 | 19,642,792 |
| 22 Nov 22 |
14.95000 -0.13 |
15.41 | 14.82 | 15.07 | 22,395,818 |
| 21 Nov 22 |
15.08000 -0.07 |
15.15 | 14.66 | 14.84 | 18,498,856 |
| 18 Nov 22 |
15.15000 -0.38 |
15.52 | 14.99 | 15.52 | 26,976,116 |
| 17 Nov 22 |
15.53000 -0.34 |
15.82 | 15.17 | 15.71 | 33,611,164 |
| 16 Nov 22 |
15.87000 +0.10 |
16.25 | 15.58 | 15.75 | 34,166,132 |
| 15 Nov 22 |
15.77000 +0.71 |
15.87 | 14.80 | 14.99 | 38,574,356 |
| 14 Nov 22 |
15.06000 -0.21 |
15.99 | 14.92 | 15.47 | 42,471,628 |
| 11 Nov 22 |
15.27000 +0.61 |
15.54 | 14.88 | 15.10 | 47,017,096 |
| 10 Nov 22 |
14.66000 -0.32 |
14.88 | 14.59 | 14.80 | 27,997,844 |
| 09 Nov 22 |
14.98000 +0.14 |
15.15 | 14.59 | 14.81 | 44,222,424 |
| 08 Nov 22 |
14.84000 -0.22 |
15.08 | 14.54 | 15.04 | 37,405,076 |
| 07 Nov 22 |
15.06000 +0.12 |
15.57 | 14.78 | 15.40 | 64,496,008 |
| 04 Nov 22 |
14.94000 +1.36 |
14.94 | 13.54 | 13.59 | 58,038,960 |
| 03 Nov 22 |
13.58000 -0.25 |
13.82 | 13.26 | 13.59 | 45,487,608 |
| 02 Nov 22 |
13.83000 +0.44 |
14.00 | 13.20 | 13.33 | 64,299,320 |
| 01 Nov 22 |
13.39000 -0.99 |
14.00 | 12.94 | 13.66 | 86,143,664 |
| 31 Oct 22 |
14.38000 -1.60 |
14.38 | 14.38 | 14.38 | 4,853,800 |
| 28 Oct 22 |
15.98000 -1.13 |
17.05 | 15.96 | 17.05 | 23,673,924 |
| 27 Oct 22 |
17.11000 -0.07 |
17.70 | 17.05 | 17.28 | 15,283,949 |
| 26 Oct 22 |
17.18000 +0.04 |
17.62 | 17.01 | 17.23 | 11,381,697 |
| 25 Oct 22 |
17.14000 -0.24 |
17.47 | 16.78 | 17.23 | 14,539,424 |
| 24 Oct 22 |
17.38000 +0.08 |
18.05 | 17.20 | 17.22 | 15,475,618 |
| 21 Oct 22 |
17.30000 -0.33 |
17.68 | 16.72 | 17.54 | 21,331,276 |
| 20 Oct 22 |
17.63000 -1.39 |
19.10 | 17.28 | 19.10 | 27,431,282 |
| 19 Oct 22 |
19.02000 -0.49 |
19.73 | 18.95 | 19.39 | 9,521,982 |
| 18 Oct 22 |
19.51000 -0.23 |
19.84 | 19.42 | 19.74 | 7,774,152 |
| 17 Oct 22 |
19.74000 -0.01 |
19.87 | 19.21 | 19.50 | 9,348,130 |
| 14 Oct 22 |
19.75000 +0.32 |
19.99 | 19.16 | 19.43 | 13,331,793 |
| 13 Oct 22 |
19.43000 +0.64 |
19.65 | 18.70 | 18.92 | 18,755,750 |
| 12 Oct 22 |
18.79000 +0.50 |
18.80 | 17.72 | 18.22 | 12,179,551 |
| 11 Oct 22 |
18.29000 +0.31 |
18.32 | 17.73 | 18.13 | 8,428,972 |
| 10 Oct 22 |
17.98000 -0.20 |
18.59 | 17.88 | 18.34 | 10,760,356 |
| 30 Sep 22 |
18.18000 -0.12 |
18.64 | 18.14 | 18.36 | 8,537,494 |
| 29 Sep 22 |
18.30000 +0.38 |
18.42 | 18.08 | 18.19 | 13,159,592 |
| 28 Sep 22 |
17.92000 -1.04 |
18.99 | 17.86 | 18.96 | 16,372,432 |
| 27 Sep 22 |
18.96000 -0.11 |
19.20 | 18.50 | 19.19 | 13,447,128 |
| 26 Sep 22 |
19.07000 -0.10 |
19.52 | 18.60 | 18.95 | 10,104,381 |
| 23 Sep 22 |
19.17000 -0.52 |
19.67 | 18.92 | 19.67 | 11,133,631 |
| 22 Sep 22 |
19.69000 -0.24 |
20.02 | 19.40 | 19.70 | 12,208,964 |
| 21 Sep 22 |
19.93000 -0.47 |
20.24 | 19.80 | 20.23 | 9,230,475 |
| 20 Sep 22 |
20.40000 +0.65 |
20.51 | 19.74 | 19.88 | 13,656,355 |
| 19 Sep 22 |
19.75000 -0.44 |
20.23 | 19.62 | 20.06 | 14,116,984 |
| 16 Sep 22 |
20.19000 -0.76 |
20.86 | 20.09 | 20.65 | 13,407,843 |
| 15 Sep 22 |
20.95000 -0.60 |
21.64 | 20.41 | 21.64 | 21,719,432 |
| 14 Sep 22 |
21.55000 -0.90 |
22.36 | 21.30 | 22.00 | 22,316,224 |
| 13 Sep 22 |
22.45000 +0.09 |
23.00 | 22.35 | 22.50 | 15,757,121 |
| 09 Sep 22 |
22.36000 +0.35 |
22.45 | 21.66 | 22.20 | 18,330,720 |
| 08 Sep 22 |
22.01000 -1.36 |
23.16 | 21.87 | 23.16 | 25,135,310 |
| 07 Sep 22 |
23.37000 +1.03 |
23.37 | 22.08 | 22.08 | 26,780,116 |
| 06 Sep 22 |
22.34000 -0.52 |
23.10 | 21.72 | 22.89 | 29,212,580 |
| 05 Sep 22 |
22.86000 -1.03 |
24.27 | 22.75 | 23.79 | 16,070,288 |
| 02 Sep 22 |
23.89000 +0.14 |
24.52 | 23.30 | 23.75 | 18,256,352 |
| 01 Sep 22 |
23.75000 +1.45 |
23.94 | 22.40 | 22.40 | 24,386,330 |
| 31 Aug 22 |
22.30000 -1.12 |
23.40 | 22.23 | 23.32 | 15,474,604 |
| 30 Aug 22 |
23.42000 -0.64 |
24.00 | 23.10 | 23.91 | 14,322,327 |
| 29 Aug 22 |
24.06000 -0.43 |
25.10 | 23.90 | 24.06 | 11,100,774 |
| 26 Aug 22 |
24.49000 -0.09 |
25.52 | 24.31 | 24.50 | 15,093,151 |
| 25 Aug 22 |
24.58000 +0.55 |
24.65 | 23.53 | 24.02 | 22,340,210 |
| 24 Aug 22 |
24.03000 -1.17 |
25.10 | 23.45 | 25.10 | 36,252,188 |
| 23 Aug 22 |
25.20000 -2.05 |
26.80 | 24.95 | 26.51 | 41,488,248 |
| 22 Aug 22 |
27.25000 -0.26 |
27.61 | 26.50 | 27.34 | 11,433,060 |
| 19 Aug 22 |
27.51000 -1.02 |
28.90 | 27.38 | 28.54 | 10,523,731 |
| 18 Aug 22 |
28.53000 +1.66 |
29.10 | 26.72 | 26.93 | 19,835,784 |
| 17 Aug 22 |
26.87000 -1.10 |
28.16 | 26.04 | 28.08 | 27,705,324 |
| 16 Aug 22 |
27.97000 -1.07 |
29.09 | 27.85 | 29.04 | 16,512,418 |
| 15 Aug 22 |
29.04000 -0.33 |
30.02 | 28.80 | 29.14 | 9,983,479 |
| 12 Aug 22 |
29.37000 +0.58 |
29.99 | 28.72 | 28.88 | 13,001,067 |
| 11 Aug 22 |
28.79000 -0.38 |
29.34 | 28.40 | 29.18 | 12,237,563 |
| 10 Aug 22 |
29.17000 -0.41 |
30.10 | 28.98 | 29.53 | 13,200,710 |
| 09 Aug 22 |
29.58000 -0.57 |
30.57 | 28.61 | 30.00 | 19,574,076 |
| 08 Aug 22 |
30.15000 +0.48 |
30.65 | 28.55 | 29.43 | 13,482,646 |
| 05 Aug 22 |
29.67000 -0.33 |
30.85 | 29.30 | 29.87 | 16,135,120 |
| 04 Aug 22 |
30.00000 +2.07 |
30.20 | 27.70 | 28.03 | 23,510,674 |
| 03 Aug 22 |
27.93000 -0.61 |
29.09 | 27.82 | 28.54 | 13,238,954 |
| 02 Aug 22 |
28.54000 -0.26 |
29.20 | 27.62 | 28.45 | 18,101,192 |
| 01 Aug 22 |
28.80000 -0.14 |
29.86 | 28.47 | 28.95 | 19,072,072 |
| 29 Jul 22 |
28.94000 +0.64 |
29.22 | 28.05 | 28.50 | 18,267,704 |
| 28 Jul 22 |
28.30000 +0.60 |
28.67 | 27.83 | 28.00 | 18,605,572 |
| 27 Jul 22 |
27.70000 +0.81 |
28.19 | 26.63 | 26.78 | 18,682,352 |
| 26 Jul 22 |
26.89000 -0.27 |
27.70 | 26.20 | 27.15 | 21,833,600 |
| 25 Jul 22 |
27.16000 -0.20 |
28.87 | 26.82 | 27.80 | 26,447,696 |
| 22 Jul 22 |
27.36000 +1.33 |
28.01 | 26.03 | 26.04 | 25,208,532 |
| 21 Jul 22 |
26.03000 +0.69 |
26.48 | 25.24 | 25.33 | 23,941,376 |
| 20 Jul 22 |
25.34000 +1.39 |
25.68 | 23.77 | 23.78 | 21,557,982 |
| 19 Jul 22 |
23.95000 +0.09 |
24.20 | 23.62 | 23.93 | 15,251,087 |
| 18 Jul 22 |
23.86000 +0.39 |
24.53 | 23.44 | 23.46 | 17,090,094 |
| 15 Jul 22 |
23.47000 -0.28 |
24.28 | 23.43 | 23.72 | 14,407,125 |
| 14 Jul 22 |
23.75000 +0.50 |
24.04 | 23.01 | 23.25 | 22,156,828 |
| 13 Jul 22 |
23.25000 +1.59 |
23.75 | 21.83 | 21.83 | 36,002,792 |
| 12 Jul 22 |
21.66000 -0.20 |
22.42 | 21.48 | 21.50 | 15,530,348 |
| 11 Jul 22 |
21.86000 -0.07 |
21.97 | 21.25 | 21.84 | 14,152,642 |
| 08 Jul 22 |
21.93000 -0.60 |
22.73 | 21.89 | 22.55 | 12,384,120 |
| 07 Jul 22 |
22.53000 +1.03 |
22.85 | 21.32 | 21.50 | 22,080,360 |
| 06 Jul 22 |
21.50000 -0.62 |
22.20 | 21.35 | 21.92 | 17,391,248 |
| 05 Jul 22 |
22.12000 +0.14 |
22.44 | 21.70 | 21.85 | 21,564,760 |
| 04 Jul 22 |
21.98000 -1.00 |
22.78 | 21.59 | 22.62 | 30,732,730 |
| 01 Jul 22 |
22.98000 -0.82 |
23.79 | 22.94 | 23.79 | 15,434,993 |
| 30 Jun 22 |
23.80000 +0.52 |
24.54 | 23.15 | 23.58 | 21,228,892 |
| 29 Jun 22 |
23.28000 -1.25 |
25.00 | 23.11 | 24.97 | 26,925,812 |
| 28 Jun 22 |
24.53000 +2.23 |
24.53 | 22.20 | 22.33 | 32,469,454 |
| 27 Jun 22 |
22.30000 -0.32 |
22.70 | 21.83 | 22.69 | 26,467,614 |
| 24 Jun 22 |
22.62000 +0.68 |
22.85 | 21.77 | 21.85 | 18,264,716 |
| 23 Jun 22 |
21.94000 +0.39 |
22.09 | 21.25 | 21.54 | 20,424,776 |
| 22 Jun 22 |
21.55000 -0.29 |
22.39 | 21.50 | 21.94 | 12,392,151 |
| 21 Jun 22 |
21.84000 -0.58 |
22.39 | 21.60 | 22.35 | 16,422,308 |
| 20 Jun 22 |
22.42000 -0.61 |
23.53 | 22.13 | 23.10 | 19,832,452 |
| 17 Jun 22 |
23.03000 +0.28 |
23.37 | 22.15 | 22.55 | 18,146,916 |
| 16 Jun 22 |
22.75000 +0.27 |
23.29 | 22.52 | 22.52 | 11,364,722 |
| 15 Jun 22 |
22.48000 +0.08 |
23.08 | 22.22 | 22.38 | 14,020,968 |
| 14 Jun 22 |
22.40000 -0.32 |
22.65 | 21.65 | 22.40 | 16,124,649 |
| 13 Jun 22 |
22.72000 -0.64 |
23.49 | 22.36 | 23.36 | 20,282,472 |
| 10 Jun 22 |
23.36000 +0.75 |
23.50 | 22.22 | 22.40 | 14,633,097 |
| 09 Jun 22 |
22.61000 -0.28 |
23.36 | 22.38 | 22.70 | 13,725,538 |
| 08 Jun 22 |
22.89000 -0.10 |
23.38 | 21.73 | 23.04 | 20,925,404 |
| 07 Jun 22 |
22.99000 -1.39 |
24.49 | 22.88 | 24.44 | 22,968,236 |
| 06 Jun 22 |
24.38000 +0.79 |
24.64 | 23.60 | 23.65 | 16,784,040 |
| 02 Jun 22 |
23.59000 +0.96 |
24.08 | 22.55 | 22.64 | 19,854,992 |
| 01 Jun 22 |
22.63000 -1.24 |
23.59 | 22.17 | 23.59 | 27,722,320 |
| 31 May 22 |
23.87000 -0.89 |
24.50 | 23.18 | 24.39 | 26,422,220 |
| 30 May 22 |
24.76000 -0.74 |
25.59 | 23.44 | 25.59 | 20,999,772 |
| 27 May 22 |
25.50000 -0.29 |
26.01 | 25.17 | 25.70 | 12,247,641 |
| 26 May 22 |
25.79000 +0.90 |
26.29 | 24.47 | 24.89 | 9,659,717 |
| 25 May 22 |
24.89000 +0.42 |
25.18 | 24.18 | 24.54 | 7,841,806 |
| 24 May 22 |
24.47000 -1.82 |
26.49 | 24.42 | 26.46 | 11,688,128 |
| 23 May 22 |
26.29000 -0.08 |
26.88 | 25.73 | 26.36 | 8,732,040 |
| 20 May 22 |
26.37000 +1.69 |
26.66 | 24.65 | 24.90 | 15,698,130 |
| 19 May 22 |
24.68000 -0.52 |
24.97 | 24.12 | 24.80 | 9,811,628 |
| 18 May 22 |
25.20000 -0.30 |
25.79 | 25.18 | 25.79 | 4,071,524 |
| 17 May 22 |
25.50000 +0.12 |
25.70 | 25.03 | 25.65 | 5,704,433 |
| 16 May 22 |
25.38000 +0.76 |
25.95 | 24.78 | 25.00 | 8,240,109 |
| 13 May 22 |
24.62000 -0.21 |
25.20 | 24.33 | 24.87 | 5,743,067 |
| 12 May 22 |
24.83000 +0.13 |
25.30 | 23.70 | 24.59 | 9,961,142 |
| 11 May 22 |
24.70000 -9.80 |
26.30 | 24.50 | 24.88 | 8,839,274 |
| 10 May 22 |
34.50000 +0.72 |
35.57 | 32.81 | 33.17 | 6,915,510 |
| 09 May 22 |
33.78000 -0.24 |
34.08 | 33.11 | 33.83 | 4,058,113 |
| 06 May 22 |
34.02000 +0.72 |
34.49 | 31.86 | 32.00 | 8,440,936 |
| 05 May 22 |
33.30000 -0.97 |
34.90 | 33.16 | 33.91 | 10,860,408 |
| 29 Apr 22 |
34.27000 +2.97 |
34.43 | 30.79 | 31.42 | 12,823,111 |
| 28 Apr 22 |
31.30000 +1.49 |
32.20 | 30.13 | 30.40 | 11,259,749 |
| 27 Apr 22 |
29.81000 +2.71 |
29.81 | 26.55 | 27.09 | 9,672,927 |
| 26 Apr 22 |
27.10000 -0.93 |
28.50 | 26.61 | 27.92 | 9,853,516 |
| 25 Apr 22 |
28.03000 -3.11 |
30.69 | 28.03 | 30.00 | 10,191,302 |
| 22 Apr 22 |
31.14000 -0.02 |
31.50 | 30.01 | 30.57 | 8,898,628 |
| 21 Apr 22 |
31.16000 -2.08 |
32.90 | 31.00 | 32.90 | 12,625,208 |
| 20 Apr 22 |
33.24000 -2.00 |
35.41 | 32.74 | 35.08 | 13,673,286 |
| 19 Apr 22 |
35.24000 -0.68 |
36.89 | 34.81 | 36.08 | 9,405,636 |
| 18 Apr 22 |
35.92000 -0.79 |
36.81 | 35.25 | 36.79 | 7,155,903 |
| 15 Apr 22 |
36.71000 -0.72 |
37.20 | 35.78 | 37.20 | 8,142,558 |
| 14 Apr 22 |
37.43000 -0.39 |
38.50 | 36.43 | 38.04 | 6,927,184 |
| 13 Apr 22 |
37.82000 -0.16 |
38.39 | 36.64 | 37.12 | 5,389,605 |
| 12 Apr 22 |
37.98000 -0.19 |
38.92 | 36.65 | 37.69 | 8,958,741 |
| 11 Apr 22 |
38.17000 -2.54 |
40.00 | 37.66 | 39.90 | 6,997,632 |
| 08 Apr 22 |
40.71000 -0.99 |
42.00 | 40.10 | 42.00 | 4,959,494 |
| 07 Apr 22 |
41.70000 +0.10 |
42.86 | 39.94 | 41.00 | 6,103,461 |
| 06 Apr 22 |
41.60000 -0.86 |
43.40 | 40.48 | 43.31 | 5,900,777 |
| 01 Apr 22 |
42.46000 +1.16 |
43.80 | 40.74 | 40.88 | 7,505,800 |
| 31 Mar 22 |
41.30000 -0.50 |
41.88 | 40.74 | 41.80 | 3,236,498 |
| 30 Mar 22 |
41.80000 +2.55 |
41.85 | 39.51 | 39.51 | 7,363,824 |
| 29 Mar 22 |
39.25000 -0.32 |
39.95 | 38.84 | 39.81 | 3,092,246 |
| 28 Mar 22 |
39.57000 +0.00 |
40.40 | 37.98 | 39.08 | 5,070,141 |
| 25 Mar 22 |
39.57000 -1.43 |
41.10 | 39.25 | 40.63 | 5,906,488 |
| 24 Mar 22 |
41.00000 -0.83 |
42.22 | 40.20 | 42.20 | 4,864,796 |
| 23 Mar 22 |
41.83000 +1.37 |
42.40 | 40.05 | 40.69 | 8,027,129 |
| 22 Mar 22 |
40.46000 -0.03 |
41.20 | 39.82 | 40.02 | 7,124,588 |
| 21 Mar 22 |
40.49000 +2.79 |
41.47 | 38.90 | 38.90 | 20,148,988 |
| 18 Mar 22 |
37.70000 +0.00 |
38.20 | 36.41 | 37.49 | 6,869,733 |
| 17 Mar 22 |
37.70000 +2.27 |
38.86 | 36.01 | 36.01 | 13,571,327 |
| 16 Mar 22 |
35.43000 +0.69 |
35.43 | 33.21 | 35.00 | 11,609,551 |
| 15 Mar 22 |
34.74000 -1.18 |
36.06 | 34.18 | 35.40 | 8,484,392 |
| 14 Mar 22 |
35.92000 -1.03 |
36.90 | 35.55 | 36.80 | 6,439,931 |
| 11 Mar 22 |
36.95000 -0.23 |
37.20 | 35.50 | 36.90 | 8,221,386 |
| 10 Mar 22 |
37.18000 +2.15 |
37.68 | 35.11 | 35.90 | 17,394,104 |
| 09 Mar 22 |
35.03000 -1.34 |
36.60 | 33.50 | 36.41 | 19,687,240 |
| 08 Mar 22 |
36.37000 -2.23 |
38.60 | 35.43 | 38.39 | 26,216,238 |
| 07 Mar 22 |
38.60000 -1.00 |
39.89 | 37.58 | 39.75 | 14,730,140 |
| 04 Mar 22 |
39.60000 -4.04 |
43.59 | 39.28 | 43.00 | 24,933,680 |
| 03 Mar 22 |
43.64000 +0.59 |
45.30 | 42.88 | 43.44 | 12,217,577 |
| 02 Mar 22 |
43.05000 +0.77 |
43.35 | 40.80 | 42.68 | 12,138,921 |
| 01 Mar 22 |
42.28000 -3.10 |
45.68 | 41.70 | 45.33 | 17,709,004 |
| 28 Feb 22 |
45.38000 -1.13 |
46.84 | 45.00 | 46.28 | 7,557,167 |
| 25 Feb 22 |
46.51000 +1.86 |
47.75 | 44.62 | 44.98 | 7,798,143 |
| 24 Feb 22 |
44.65000 -1.18 |
45.84 | 44.01 | 45.84 | 6,929,157 |
| 23 Feb 22 |
45.83000 +0.53 |
46.20 | 44.35 | 45.30 | 3,899,495 |
| 22 Feb 22 |
45.30000 +0.60 |
45.78 | 44.38 | 44.86 | 4,264,990 |
| 21 Feb 22 |
44.70000 +0.00 |
45.10 | 44.20 | 44.70 | 3,978,484 |
| 18 Feb 22 |
44.70000 +0.04 |
45.20 | 44.04 | 44.14 | 5,875,368 |
| 17 Feb 22 |
44.66000 -0.95 |
45.60 | 44.27 | 45.12 | 7,258,108 |
| 16 Feb 22 |
45.61000 +0.67 |
46.22 | 44.03 | 44.75 | 4,729,415 |
| 15 Feb 22 |
44.94000 -0.10 |
45.45 | 43.10 | 44.56 | 9,719,427 |
| 14 Feb 22 |
45.04000 -0.67 |
45.85 | 43.69 | 45.71 | 11,334,702 |
| 11 Feb 22 |
45.71000 +2.83 |
47.17 | 42.30 | 42.45 | 16,877,084 |
| 10 Feb 22 |
42.88000 +0.16 |
43.40 | 41.93 | 43.15 | 5,673,948 |
| 09 Feb 22 |
42.72000 +0.46 |
43.70 | 42.48 | 42.90 | 7,447,973 |
| 08 Feb 22 |
42.26000 -0.25 |
42.57 | 39.89 | 41.61 | 12,537,796 |
| 07 Feb 22 |
42.51000 +0.91 |
43.00 | 41.31 | 42.10 | 7,467,473 |
| 28 Jan 22 |
41.60000 +1.70 |
42.71 | 39.87 | 40.11 | 8,359,011 |
| 27 Jan 22 |
39.90000 +0.05 |
41.59 | 39.59 | 40.00 | 5,053,655 |
| 26 Jan 22 |
39.85000 -0.03 |
41.00 | 38.40 | 40.32 | 7,920,332 |
| 25 Jan 22 |
39.88000 -1.49 |
42.63 | 39.78 | 41.33 | 5,803,412 |
| 24 Jan 22 |
41.37000 +1.32 |
41.70 | 39.15 | 40.00 | 5,736,877 |
| 21 Jan 22 |
40.05000 -0.60 |
41.60 | 39.78 | 40.81 | 6,929,865 |
| 20 Jan 22 |
40.65000 -0.45 |
41.60 | 39.99 | 41.24 | 5,273,484 |
| 19 Jan 22 |
41.10000 -1.83 |
43.20 | 41.10 | 43.03 | 7,468,817 |
| 18 Jan 22 |
42.93000 +0.26 |
44.11 | 42.00 | 42.00 | 7,293,328 |
| 17 Jan 22 |
42.67000 +1.48 |
42.85 | 40.59 | 40.85 | 5,991,632 |
| 14 Jan 22 |
41.19000 -0.31 |
41.89 | 40.34 | 41.26 | 5,101,387 |
| 13 Jan 22 |
41.50000 -1.06 |
43.07 | 41.25 | 42.14 | 6,688,776 |
| 12 Jan 22 |
42.56000 +1.66 |
42.76 | 40.60 | 41.38 | 7,069,541 |
| 11 Jan 22 |
40.90000 -1.15 |
42.18 | 40.78 | 42.06 | 4,349,095 |
| 10 Jan 22 |
42.05000 -0.43 |
43.08 | 41.77 | 42.42 | 4,520,796 |
| 07 Jan 22 |
42.48000 -0.07 |
43.88 | 41.76 | 42.46 | 6,296,439 |
| 06 Jan 22 |
42.55000 +1.44 |
43.41 | 41.05 | 41.10 | 11,075,434 |
| 05 Jan 22 |
41.11000 -2.21 |
43.07 | 40.29 | 43.07 | 13,365,605 |
| 04 Jan 22 |
43.32000 -0.77 |
45.51 | 42.10 | 44.18 | 8,607,475 |
| 31 Dec 21 |
44.09000 +0.78 |
45.40 | 42.84 | 43.30 | 8,049,775 |
| 30 Dec 21 |
43.31000 +0.54 |
43.43 | 42.08 | 42.99 | 7,420,134 |
| 29 Dec 21 |
42.77000 -0.11 |
43.48 | 41.95 | 42.50 | 8,554,664 |
| 28 Dec 21 |
42.88000 +0.60 |
43.34 | 42.17 | 42.66 | 5,758,392 |
| 27 Dec 21 |
42.28000 -1.10 |
43.76 | 41.81 | 43.19 | 9,004,225 |
| 24 Dec 21 |
43.38000 -0.52 |
44.41 | 42.10 | 43.90 | 13,230,248 |
| 23 Dec 21 |
43.90000 +1.93 |
43.97 | 41.75 | 42.00 | 12,755,515 |
| 22 Dec 21 |
41.97000 +1.31 |
42.20 | 39.51 | 41.00 | 16,011,767 |
| 21 Dec 21 |
40.66000 +2.42 |
41.20 | 38.00 | 38.24 | 15,744,965 |
| 20 Dec 21 |
38.24000 +2.04 |
39.65 | 37.18 | 37.45 | 16,663,629 |
| 17 Dec 21 |
36.20000 -0.21 |
36.86 | 35.60 | 36.40 | 6,303,707 |
| 16 Dec 21 |
36.41000 -0.44 |
37.57 | 36.26 | 37.25 | 6,294,032 |
| 15 Dec 21 |
36.85000 -0.35 |
37.50 | 36.08 | 37.50 | 6,126,130 |
| 14 Dec 21 |
37.20000 -1.49 |
38.69 | 36.70 | 38.69 | 10,024,561 |
| 13 Dec 21 |
38.69000 -0.18 |
39.20 | 38.23 | 38.87 | 6,342,072 |
| 10 Dec 21 |
38.87000 +0.95 |
39.16 | 37.55 | 37.96 | 8,416,869 |
| 09 Dec 21 |
37.92000 -0.18 |
38.87 | 37.10 | 38.10 | 9,337,683 |
| 08 Dec 21 |
38.10000 +1.32 |
38.60 | 36.95 | 37.04 | 8,346,054 |
| 07 Dec 21 |
36.78000 -0.66 |
37.99 | 35.91 | 37.50 | 7,576,920 |
| 06 Dec 21 |
37.44000 +0.66 |
39.15 | 36.31 | 36.88 | 11,135,819 |
| 03 Dec 21 |
36.78000 -0.42 |
39.15 | 36.50 | 37.65 | 9,129,637 |
| 02 Dec 21 |
37.20000 +0.59 |
38.07 | 36.01 | 36.80 | 9,904,253 |
| 01 Dec 21 |
36.61000 +0.29 |
36.98 | 35.53 | 36.30 | 8,714,528 |
| 30 Nov 21 |
36.32000 +0.67 |
37.56 | 35.38 | 36.00 | 10,074,236 |
| 29 Nov 21 |
35.65000 -0.53 |
35.95 | 35.12 | 35.17 | 6,590,181 |
| 26 Nov 21 |
36.18000 -0.27 |
36.69 | 35.70 | 36.39 | 6,851,090 |
| 25 Nov 21 |
36.45000 +0.34 |
37.66 | 36.03 | 36.40 | 8,421,381 |
| 24 Nov 21 |
36.11000 -0.29 |
36.50 | 35.60 | 36.40 | 5,824,803 |
| 23 Nov 21 |
36.40000 -0.12 |
37.03 | 36.00 | 36.70 | 6,397,436 |
| 22 Nov 21 |
36.52000 +1.91 |
37.13 | 34.26 | 34.50 | 15,474,690 |
| 19 Nov 21 |
34.61000 +2.13 |
34.96 | 32.62 | 32.62 | 15,052,727 |
| 18 Nov 21 |
32.48000 +0.57 |
33.18 | 31.70 | 31.92 | 6,970,895 |
| 17 Nov 21 |
31.91000 -0.15 |
32.46 | 31.50 | 32.00 | 4,600,614 |
| 16 Nov 21 |
32.06000 -1.14 |
33.20 | 32.00 | 33.20 | 5,358,400 |
| 15 Nov 21 |
33.20000 -0.28 |
34.04 | 32.90 | 33.48 | 5,882,574 |
| 12 Nov 21 |
33.48000 +0.36 |
34.35 | 33.00 | 33.12 | 8,276,409 |
| 11 Nov 21 |
33.12000 +0.51 |
34.13 | 32.18 | 32.58 | 11,456,542 |
| 10 Nov 21 |
32.61000 +2.01 |
32.85 | 30.27 | 30.67 | 14,478,319 |
| 09 Nov 21 |
30.60000 -0.10 |
31.20 | 29.30 | 30.98 | 13,452,850 |
| 08 Nov 21 |
30.70000 +1.25 |
31.31 | 29.05 | 29.35 | 13,615,882 |
| 05 Nov 21 |
29.45000 -3.05 |
32.12 | 29.25 | 32.09 | 22,615,512 |
| 04 Nov 21 |
32.50000 -0.45 |
33.13 | 32.08 | 33.02 | 9,002,160 |
| 03 Nov 21 |
32.95000 -0.83 |
34.20 | 32.32 | 33.55 | 12,548,110 |
| 02 Nov 21 |
33.78000 -0.63 |
34.70 | 33.17 | 34.42 | 10,005,483 |
| 01 Nov 21 |
34.41000 +1.53 |
35.46 | 32.23 | 32.37 | 17,353,038 |
| 29 Oct 21 |
32.88000 +2.88 |
33.00 | 30.30 | 30.30 | 23,935,488 |
| 28 Oct 21 |
30.00000 -0.11 |
30.20 | 28.85 | 29.01 | 17,002,800 |
| 27 Oct 21 |
30.11000 -1.03 |
30.99 | 29.92 | 30.99 | 12,124,809 |
| 26 Oct 21 |
31.14000 -0.35 |
31.51 | 29.97 | 31.04 | 22,455,504 |
| 25 Oct 21 |
31.49000 -1.03 |
32.60 | 30.83 | 32.00 | 23,954,488 |
| 22 Oct 21 |
32.52000 -1.17 |
33.65 | 32.45 | 33.49 | 8,602,780 |
| 21 Oct 21 |
33.69000 +0.33 |
34.72 | 32.80 | 33.51 | 9,719,572 |
| 20 Oct 21 |
33.36000 +0.01 |
33.70 | 32.21 | 32.31 | 9,298,502 |
| 19 Oct 21 |
33.35000 -1.55 |
35.00 | 32.11 | 34.50 | 20,621,496 |
| 18 Oct 21 |
34.90000 +2.33 |
35.24 | 32.10 | 32.67 | 15,032,785 |
| 15 Oct 21 |
32.57000 +0.97 |
32.94 | 31.03 | 31.71 | 12,762,671 |
| 14 Oct 21 |
31.60000 -1.59 |
34.50 | 31.27 | 34.00 | 14,630,678 |
| 13 Oct 21 |
33.19000 +1.65 |
33.49 | 31.88 | 31.88 | 17,530,052 |
| 12 Oct 21 |
31.54000 -2.31 |
35.80 | 31.06 | 34.00 | 25,820,080 |
| 11 Oct 21 |
33.85000 +0.55 |
36.63 | 33.37 | 33.37 | 19,010,092 |
| 08 Oct 21 |
33.30000 -1.25 |
36.50 | 33.13 | 35.50 | 13,839,568 |
| 30 Sep 21 |
34.55000 +2.75 |
34.98 | 31.62 | 32.05 | 13,249,285 |
| 29 Sep 21 |
31.80000 -1.75 |
33.68 | 31.10 | 33.10 | 14,110,154 |
| 28 Sep 21 |
33.55000 +0.30 |
33.88 | 32.40 | 32.93 | 11,607,042 |
| 27 Sep 21 |
33.25000 -0.59 |
34.70 | 32.60 | 33.00 | 14,928,591 |
| 24 Sep 21 |
33.84000 -2.77 |
36.59 | 33.50 | 36.21 | 19,785,458 |
| 23 Sep 21 |
36.61000 +0.28 |
38.33 | 36.25 | 36.59 | 14,724,281 |
| 22 Sep 21 |
36.33000 -1.02 |
37.24 | 35.09 | 36.35 | 18,636,064 |
| 17 Sep 21 |
37.35000 -0.91 |
39.39 | 36.00 | 38.35 | 15,145,554 |
| 16 Sep 21 |
38.26000 -1.37 |
40.75 | 37.90 | 39.63 | 10,816,964 |
| 15 Sep 21 |
39.63000 -0.75 |
40.10 | 38.20 | 39.30 | 12,749,975 |
| 14 Sep 21 |
40.38000 +0.45 |
41.75 | 38.60 | 39.01 | 16,028,557 |
| 13 Sep 21 |
39.93000 +0.76 |
40.86 | 38.80 | 40.00 | 17,768,648 |
| 10 Sep 21 |
39.17000 +0.70 |
39.90 | 38.61 | 38.61 | 12,045,940 |
| 09 Sep 21 |
38.47000 -0.61 |
40.48 | 37.86 | 39.07 | 14,053,789 |
| 08 Sep 21 |
39.08000 +0.43 |
40.20 | 37.52 | 38.40 | 12,381,840 |
| 07 Sep 21 |
38.65000 +2.88 |
38.92 | 35.60 | 36.19 | 14,106,250 |
| 06 Sep 21 |
35.77000 +0.32 |
37.48 | 35.31 | 35.52 | 9,541,113 |
| 03 Sep 21 |
35.45000 -0.07 |
36.81 | 35.10 | 35.88 | 13,363,691 |
| 02 Sep 21 |
35.52000 -1.34 |
37.46 | 35.26 | 35.66 | 23,295,110 |
| 01 Sep 21 |
36.86000 -2.44 |
39.77 | 36.60 | 39.18 | 14,978,653 |
| 31 Aug 21 |
39.30000 +0.75 |
39.84 | 37.27 | 38.00 | 11,034,156 |
| 30 Aug 21 |
38.55000 +0.90 |
39.87 | 37.65 | 38.00 | 13,047,945 |
| 27 Aug 21 |
37.65000 -0.20 |
38.76 | 37.11 | 38.18 | 6,875,643 |
| 26 Aug 21 |
37.85000 -0.47 |
38.90 | 37.06 | 38.24 | 10,501,767 |
| 25 Aug 21 |
38.32000 +1.22 |
38.99 | 35.90 | 37.67 | 15,471,427 |
| 24 Aug 21 |
37.10000 +2.74 |
37.28 | 35.04 | 35.05 | 19,431,424 |
| 23 Aug 21 |
34.36000 +0.40 |
34.95 | 34.00 | 34.10 | 8,684,418 |
| 20 Aug 21 |
33.96000 +0.56 |
34.18 | 32.92 | 33.15 | 9,840,419 |
| 19 Aug 21 |
33.40000 +1.10 |
33.66 | 31.52 | 32.30 | 18,761,658 |
| 18 Aug 21 |
32.30000 -2.73 |
35.29 | 31.60 | 35.02 | 27,104,500 |
| 17 Aug 21 |
35.03000 +0.18 |
35.88 | 33.60 | 34.76 | 11,079,831 |
| 16 Aug 21 |
34.85000 -0.11 |
35.48 | 34.00 | 35.38 | 7,137,231 |
| 13 Aug 21 |
34.96000 +0.46 |
35.85 | 33.70 | 34.14 | 12,139,410 |
| 12 Aug 21 |
34.50000 +1.20 |
35.33 | 32.70 | 32.70 | 15,225,217 |
| 11 Aug 21 |
33.30000 +1.42 |
33.50 | 31.50 | 31.77 | 16,775,501 |
| 10 Aug 21 |
31.88000 -0.43 |
32.95 | 31.31 | 31.99 | 8,641,401 |
| 09 Aug 21 |
32.31000 -0.31 |
32.80 | 30.88 | 32.43 | 10,030,421 |
| 06 Aug 21 |
32.62000 +0.00 |
33.10 | 31.39 | 32.46 | 7,855,901 |
| 05 Aug 21 |
32.62000 -0.37 |
34.18 | 32.14 | 33.10 | 11,334,471 |
| 04 Aug 21 |
32.99000 +2.80 |
33.20 | 29.77 | 29.77 | 15,078,843 |
| 03 Aug 21 |
30.19000 -0.32 |
31.00 | 29.60 | 30.39 | 10,004,367 |
| 02 Aug 21 |
30.51000 +1.07 |
30.74 | 28.50 | 29.12 | 14,715,065 |
| 30 Jul 21 |
29.44000 +0.89 |
29.50 | 28.02 | 28.68 | 12,416,292 |
| 29 Jul 21 |
28.55000 +1.68 |
28.60 | 27.23 | 27.23 | 12,181,283 |
| 28 Jul 21 |
26.87000 +0.04 |
27.29 | 25.32 | 26.30 | 11,935,042 |
| 27 Jul 21 |
26.83000 +0.00 |
28.46 | 26.58 | 27.54 | 16,873,030 |
| 26 Jul 21 |
26.83000 -0.12 |
27.75 | 26.20 | 27.40 | 15,295,475 |
| 23 Jul 21 |
26.95000 +0.85 |
27.95 | 25.87 | 25.87 | 20,580,168 |
| 22 Jul 21 |
26.10000 +1.30 |
26.18 | 24.69 | 24.80 | 15,178,962 |
| 21 Jul 21 |
24.80000 +0.37 |
25.05 | 23.85 | 24.20 | 10,997,906 |
| 20 Jul 21 |
24.43000 +0.03 |
24.50 | 23.81 | 24.17 | 7,577,678 |
| 19 Jul 21 |
24.40000 +0.84 |
24.92 | 23.28 | 23.40 | 15,814,540 |
| 16 Jul 21 |
23.56000 +0.17 |
24.15 | 23.30 | 23.38 | 11,278,472 |
| 15 Jul 21 |
23.39000 -0.44 |
23.68 | 22.44 | 22.44 | 14,490,926 |
| 14 Jul 21 |
23.83000 -1.10 |
25.10 | 22.85 | 25.10 | 25,623,254 |
| 13 Jul 21 |
24.93000 +2.27 |
24.93 | 23.86 | 23.89 | 27,340,752 |
| 12 Jul 21 |
22.66000 -0.21 |
24.15 | 22.46 | 22.95 | 14,082,681 |
| 09 Jul 21 |
22.87000 +0.31 |
23.18 | 22.05 | 22.37 | 9,602,847 |
| 08 Jul 21 |
22.56000 -0.12 |
22.87 | 22.22 | 22.50 | 8,745,618 |
| 07 Jul 21 |
22.68000 +1.19 |
22.84 | 21.06 | 21.07 | 15,289,466 |
| 06 Jul 21 |
21.49000 +0.33 |
21.76 | 20.88 | 21.25 | 10,422,789 |
| 05 Jul 21 |
21.16000 +1.19 |
21.89 | 20.04 | 20.20 | 14,576,283 |
| 02 Jul 21 |
19.97000 -0.42 |
20.40 | 19.60 | 20.30 | 9,573,561 |
| 01 Jul 21 |
20.39000 +0.84 |
20.56 | 19.35 | 19.68 | 13,206,077 |
| 30 Jun 21 |
19.55000 +0.06 |
19.81 | 18.63 | 19.50 | 12,739,366 |
| 29 Jun 21 |
19.49000 -0.49 |
20.88 | 19.36 | 19.86 | 14,278,155 |
| 28 Jun 21 |
19.98000 +0.13 |
20.15 | 19.33 | 19.75 | 11,335,422 |
| 25 Jun 21 |
19.85000 -0.29 |
20.24 | 19.68 | 19.97 | 8,224,693 |
| 24 Jun 21 |
20.14000 +0.11 |
20.25 | 19.76 | 20.17 | 10,679,086 |
| 23 Jun 21 |
20.03000 -0.20 |
21.09 | 19.84 | 20.69 | 20,588,220 |
| 22 Jun 21 |
20.23000 +1.84 |
20.23 | 18.31 | 18.45 | 20,038,500 |
| 21 Jun 21 |
18.39000 +0.00 |
18.59 | 18.10 | 18.36 | 7,322,054 |
| 18 Jun 21 |
18.39000 -0.49 |
18.80 | 18.25 | 18.76 | 6,298,359 |
| 17 Jun 21 |
18.88000 +0.58 |
19.10 | 18.22 | 18.22 | 7,395,501 |
| 16 Jun 21 |
18.30000 -0.48 |
18.77 | 18.01 | 18.66 | 8,503,858 |
| 15 Jun 21 |
18.78000 -0.42 |
19.43 | 18.69 | 19.15 | 11,869,800 |
| 11 Jun 21 |
19.20000 +0.12 |
19.57 | 18.87 | 19.14 | 8,842,473 |
| 10 Jun 21 |
19.08000 -0.20 |
19.30 | 18.96 | 19.18 | 5,288,457 |
| 09 Jun 21 |
19.28000 +0.22 |
19.35 | 18.55 | 18.88 | 8,581,255 |
| 08 Jun 21 |
19.06000 -0.08 |
19.35 | 18.95 | 19.30 | 5,162,925 |
| 07 Jun 21 |
19.14000 +0.32 |
19.36 | 18.68 | 18.68 | 7,144,953 |
| 04 Jun 21 |
18.82000 -0.19 |
19.15 | 18.65 | 18.90 | 8,284,486 |
| 03 Jun 21 |
19.01000 +0.20 |
19.35 | 18.69 | 18.80 | 5,441,027 |
| 02 Jun 21 |
18.81000 -0.36 |
19.14 | 18.63 | 19.14 | 8,245,351 |
| 01 Jun 21 |
19.17000 -0.02 |
19.45 | 18.76 | 19.17 | 6,697,186 |
| 31 May 21 |
19.19000 +0.16 |
19.65 | 19.02 | 19.16 | 9,039,702 |
| 28 May 21 |
19.03000 -0.15 |
19.71 | 18.93 | 19.34 | 9,160,352 |
| 27 May 21 |
19.18000 +0.05 |
19.29 | 18.82 | 19.00 | 6,689,500 |
| 26 May 21 |
19.13000 +0.27 |
19.52 | 18.70 | 18.89 | 7,990,459 |
| 25 May 21 |
18.86000 +0.03 |
19.05 | 18.55 | 18.64 | 7,151,841 |
| 24 May 21 |
18.83000 +0.43 |
18.98 | 18.14 | 18.50 | 8,862,855 |
| 21 May 21 |
18.40000 +0.92 |
18.60 | 17.50 | 17.60 | 12,330,179 |
| 20 May 21 |
17.48000 -0.32 |
17.84 | 17.35 | 17.54 | 6,537,140 |
| 19 May 21 |
17.80000 -0.44 |
18.10 | 17.58 | 18.10 | 6,016,161 |
| 18 May 21 |
18.24000 +0.75 |
18.29 | 17.35 | 17.56 | 9,836,549 |
| 17 May 21 |
17.49000 -0.17 |
17.87 | 17.30 | 17.69 | 8,170,324 |
| 14 May 21 |
17.66000 -0.20 |
18.18 | 17.61 | 17.64 | 8,790,854 |
| 13 May 21 |
17.86000 -0.58 |
18.14 | 17.45 | 18.07 | 11,988,633 |
| 12 May 21 |
18.44000 -0.09 |
18.75 | 18.25 | 18.41 | 8,380,414 |
| 11 May 21 |
18.53000 -1.37 |
19.50 | 18.18 | 19.50 | 20,357,096 |
| 10 May 21 |
19.90000 +0.25 |
19.99 | 19.37 | 19.82 | 16,936,080 |
| 07 May 21 |
19.65000 -0.08 |
19.96 | 19.42 | 19.94 | 13,005,084 |
| 06 May 21 |
19.73000 +0.53 |
20.13 | 19.42 | 19.45 | 16,409,420 |
| 30 Apr 21 |
19.20000 +0.55 |
19.40 | 18.50 | 18.51 | 17,206,260 |
| 29 Apr 21 |
18.65000 +0.02 |
18.80 | 18.01 | 18.50 | 12,372,598 |
| 28 Apr 21 |
18.63000 -0.25 |
19.00 | 18.37 | 18.76 | 9,656,353 |
| 27 Apr 21 |
18.88000 +0.17 |
19.15 | 18.68 | 18.74 | 11,603,107 |
| 26 Apr 21 |
18.71000 -0.15 |
19.27 | 18.60 | 18.76 | 9,250,474 |
| 23 Apr 21 |
18.86000 -0.06 |
19.05 | 18.55 | 18.95 | 7,908,782 |
| 22 Apr 21 |
18.92000 +0.14 |
19.18 | 18.76 | 18.98 | 8,301,805 |
| 21 Apr 21 |
18.78000 -0.12 |
18.94 | 18.33 | 18.75 | 7,957,784 |
| 20 Apr 21 |
18.90000 -0.05 |
19.32 | 18.76 | 18.88 | 10,362,479 |
| 19 Apr 21 |
18.95000 +0.22 |
19.12 | 18.41 | 18.71 | 9,315,840 |
| 16 Apr 21 |
18.73000 -0.29 |
19.25 | 18.67 | 19.01 | 11,942,083 |
| 15 Apr 21 |
19.02000 +0.59 |
19.18 | 18.16 | 18.60 | 10,913,491 |
| 14 Apr 21 |
18.43000 +0.04 |
18.75 | 18.20 | 18.40 | 9,150,770 |
| 13 Apr 21 |
18.39000 +0.62 |
18.55 | 17.52 | 18.10 | 18,605,508 |
| 12 Apr 21 |
17.77000 -0.35 |
18.46 | 17.65 | 18.02 | 10,724,239 |
| 09 Apr 21 |
18.12000 -0.26 |
18.75 | 17.88 | 18.50 | 9,793,830 |
| 08 Apr 21 |
18.38000 +0.16 |
18.78 | 17.70 | 18.26 | 14,705,435 |
| 07 Apr 21 |
18.22000 -0.67 |
18.88 | 17.58 | 18.70 | 19,343,228 |
| 06 Apr 21 |
18.89000 -0.01 |
19.17 | 18.31 | 18.90 | 13,896,836 |
| 02 Apr 21 |
18.90000 -0.46 |
19.82 | 18.82 | 19.42 | 12,898,094 |
| 01 Apr 21 |
19.36000 +0.06 |
19.66 | 18.72 | 19.45 | 10,514,001 |
| 31 Mar 21 |
19.30000 -0.19 |
19.81 | 18.79 | 19.59 | 16,203,120 |
| 30 Mar 21 |
19.49000 -0.40 |
19.88 | 18.30 | 18.30 | 29,066,552 |
| 29 Mar 21 |
19.89000 +0.46 |
20.30 | 19.35 | 19.35 | 13,699,973 |
| 26 Mar 21 |
19.43000 +1.03 |
19.55 | 18.20 | 18.47 | 13,853,467 |
| 25 Mar 21 |
18.40000 -0.04 |
18.76 | 17.96 | 18.43 | 15,036,585 |
| 24 Mar 21 |
18.44000 -2.05 |
20.23 | 18.44 | 20.00 | 26,256,172 |
| 23 Mar 21 |
20.49000 +0.09 |
21.77 | 20.19 | 20.19 | 23,981,470 |
| 22 Mar 21 |
20.40000 +1.10 |
20.74 | 18.95 | 19.41 | 24,017,268 |
| 19 Mar 21 |
19.30000 -1.36 |
19.85 | 19.10 | 19.80 | 26,760,918 |
| 18 Mar 21 |
20.66000 +1.88 |
20.66 | 18.91 | 19.00 | 36,401,764 |
| 17 Mar 21 |
18.78000 +0.19 |
19.00 | 17.84 | 18.20 | 11,301,166 |
| 16 Mar 21 |
18.59000 +0.07 |
18.76 | 17.40 | 18.61 | 18,552,448 |
| 15 Mar 21 |
18.52000 +0.29 |
19.00 | 18.35 | 18.52 | 18,688,310 |
| 12 Mar 21 |
18.23000 +0.31 |
18.75 | 17.71 | 17.95 | 21,941,262 |
| 11 Mar 21 |
17.92000 +1.16 |
18.10 | 16.78 | 16.96 | 18,033,800 |
| 10 Mar 21 |
16.76000 +0.03 |
17.15 | 16.47 | 16.84 | 8,514,100 |
| 09 Mar 21 |
16.73000 -0.52 |
17.55 | 16.50 | 17.10 | 15,192,074 |
| 08 Mar 21 |
17.25000 +0.05 |
18.33 | 17.18 | 17.80 | 23,775,496 |
| 05 Mar 21 |
17.20000 -0.36 |
18.06 | 17.02 | 17.02 | 20,288,474 |
| 04 Mar 21 |
17.56000 -0.24 |
18.45 | 17.27 | 17.83 | 18,750,512 |
| 03 Mar 21 |
17.80000 +0.81 |
18.35 | 17.00 | 17.62 | 27,838,824 |
| 02 Mar 21 |
16.99000 +0.13 |
17.30 | 16.53 | 17.02 | 17,537,152 |
| 01 Mar 21 |
16.86000 +0.89 |
17.57 | 16.05 | 16.05 | 30,491,464 |
| 26 Feb 21 |
15.97000 -0.23 |
16.22 | 15.57 | 15.77 | 10,787,992 |
| 25 Feb 21 |
16.20000 -0.30 |
17.02 | 16.18 | 16.89 | 15,235,509 |
| 24 Feb 21 |
16.50000 -0.56 |
17.50 | 16.35 | 17.14 | 14,922,180 |
| 23 Feb 21 |
17.06000 -0.54 |
17.73 | 16.89 | 17.28 | 16,988,528 |
| 22 Feb 21 |
17.60000 +0.10 |
18.86 | 17.57 | 17.70 | 27,793,292 |
| 19 Feb 21 |
17.50000 +0.40 |
17.77 | 16.86 | 17.05 | 20,338,304 |
| 18 Feb 21 |
17.10000 +1.16 |
17.10 | 16.28 | 16.56 | 22,868,528 |
| 10 Feb 21 |
15.94000 -0.02 |
16.08 | 15.59 | 16.06 | 14,092,280 |
| 09 Feb 21 |
15.96000 +0.68 |
16.10 | 15.17 | 15.24 | 20,557,804 |
| 08 Feb 21 |
15.28000 +0.47 |
15.47 | 14.62 | 14.80 | 13,087,451 |
| 05 Feb 21 |
14.81000 -0.56 |
15.51 | 14.71 | 15.51 | 18,777,358 |
| 04 Feb 21 |
15.37000 -0.34 |
15.69 | 14.77 | 15.58 | 23,642,740 |
| 03 Feb 21 |
15.71000 +1.36 |
15.79 | 14.60 | 14.60 | 32,120,128 |
| 02 Feb 21 |
14.35000 +0.45 |
14.48 | 13.89 | 13.99 | 13,086,693 |
| 01 Feb 21 |
13.90000 +0.50 |
14.11 | 13.38 | 13.39 | 9,466,280 |
| 29 Jan 21 |
13.40000 -0.36 |
13.96 | 13.40 | 13.80 | 9,473,539 |
| 28 Jan 21 |
13.76000 -0.05 |
13.95 | 13.50 | 13.70 | 9,192,941 |
| 27 Jan 21 |
13.81000 -0.07 |
14.15 | 13.74 | 13.85 | 10,038,250 |
| 26 Jan 21 |
13.88000 -0.22 |
14.22 | 13.82 | 13.93 | 13,550,560 |
| 25 Jan 21 |
14.10000 -0.35 |
14.45 | 13.95 | 14.45 | 15,984,190 |
| 22 Jan 21 |
14.45000 -0.28 |
14.72 | 14.16 | 14.66 | 19,119,732 |
| 21 Jan 21 |
14.73000 +0.16 |
14.95 | 14.47 | 14.60 | 12,200,573 |
| 20 Jan 21 |
14.57000 +0.08 |
14.80 | 14.28 | 14.43 | 14,580,682 |
| 19 Jan 21 |
14.49000 -0.88 |
15.45 | 14.46 | 15.17 | 28,246,798 |
| 18 Jan 21 |
15.37000 -0.30 |
15.76 | 14.99 | 15.40 | 23,758,528 |
| 15 Jan 21 |
15.67000 -0.32 |
16.06 | 14.99 | 15.60 | 23,805,800 |
| 14 Jan 21 |
15.99000 +0.15 |
16.58 | 15.56 | 15.81 | 28,506,600 |
| 13 Jan 21 |
15.84000 -0.44 |
16.79 | 15.55 | 16.35 | 34,188,528 |
| 12 Jan 21 |
16.28000 +1.48 |
16.28 | 15.35 | 15.50 | 42,945,548 |
| 11 Jan 21 |
14.80000 -0.20 |
15.18 | 14.54 | 15.00 | 15,985,172 |
| 08 Jan 21 |
15.00000 -0.32 |
15.50 | 14.52 | 15.26 | 22,496,912 |
| 07 Jan 21 |
15.32000 -0.04 |
15.94 | 14.90 | 15.22 | 27,968,294 |
| 06 Jan 21 |
15.36000 +0.94 |
15.70 | 14.20 | 14.41 | 28,918,642 |
| 05 Jan 21 |
14.42000 -0.04 |
14.60 | 14.05 | 14.46 | 13,988,151 |
| 04 Jan 21 |
14.46000 +0.32 |
14.55 | 14.00 | 14.15 | 14,345,063 |
| 31 Dec 20 |
14.14000 +0.19 |
14.18 | 13.85 | 13.85 | 9,379,453 |
| 30 Dec 20 |
13.95000 +0.16 |
14.24 | 13.54 | 13.72 | 10,538,618 |
| 29 Dec 20 |
13.79000 -0.47 |
14.40 | 13.64 | 14.27 | 11,680,106 |
| 28 Dec 20 |
14.26000 -0.04 |
14.50 | 14.06 | 14.36 | 13,961,099 |
| 25 Dec 20 |
14.30000 +0.69 |
14.42 | 13.45 | 13.54 | 16,690,773 |
| 24 Dec 20 |
13.61000 -0.12 |
13.95 | 13.41 | 13.88 | 8,622,806 |
| 23 Dec 20 |
13.73000 +0.06 |
14.00 | 13.63 | 13.69 | 8,570,281 |
| 22 Dec 20 |
13.67000 -0.48 |
14.10 | 13.64 | 14.01 | 10,210,776 |
| 21 Dec 20 |
14.15000 +0.13 |
14.25 | 13.82 | 13.90 | 10,159,476 |
| 18 Dec 20 |
14.02000 +0.03 |
14.33 | 13.85 | 13.90 | 12,962,681 |
| 17 Dec 20 |
13.99000 +0.07 |
13.99 | 13.52 | 13.81 | 11,186,968 |
| 16 Dec 20 |
13.92000 -0.05 |
14.00 | 13.67 | 13.92 | 9,416,125 |
| 15 Dec 20 |
13.97000 +0.23 |
14.25 | 13.66 | 13.74 | 20,486,490 |
| 14 Dec 20 |
13.74000 +0.54 |
13.88 | 13.09 | 13.22 | 20,591,154 |
| 11 Dec 20 |
13.20000 +0.10 |
13.36 | 13.05 | 13.13 | 10,902,492 |
| 10 Dec 20 |
13.10000 -0.01 |
13.40 | 12.95 | 12.96 | 8,868,153 |
| 09 Dec 20 |
13.11000 -0.41 |
13.75 | 13.10 | 13.52 | 11,217,120 |
| 08 Dec 20 |
13.52000 +0.02 |
13.70 | 13.21 | 13.70 | 12,702,945 |
| 07 Dec 20 |
13.50000 +0.27 |
13.64 | 13.14 | 13.23 | 19,924,464 |
| 04 Dec 20 |
13.23000 +0.13 |
13.30 | 12.88 | 13.05 | 14,892,991 |
| 03 Dec 20 |
13.10000 -0.20 |
13.25 | 13.00 | 13.25 | 11,332,765 |
| 02 Dec 20 |
13.30000 -0.10 |
13.67 | 13.23 | 13.35 | 11,016,071 |
| 01 Dec 20 |
13.40000 +0.03 |
13.54 | 13.09 | 13.33 | 16,860,804 |
| 30 Nov 20 |
13.37000 +0.04 |
13.77 | 13.33 | 13.56 | 17,396,834 |
| 27 Nov 20 |
13.33000 -0.41 |
13.83 | 13.18 | 13.75 | 18,461,992 |
| 26 Nov 20 |
13.74000 -0.33 |
14.24 | 13.62 | 14.06 | 16,113,662 |
| 25 Nov 20 |
14.07000 -0.57 |
14.82 | 14.07 | 14.70 | 21,729,024 |
| 24 Nov 20 |
14.64000 +0.01 |
14.74 | 14.22 | 14.61 | 30,737,502 |
| 23 Nov 20 |
14.63000 +1.20 |
14.77 | 13.40 | 13.61 | 46,932,340 |
| 20 Nov 20 |
13.43000 +0.11 |
13.72 | 13.15 | 13.32 | 20,708,988 |
| 19 Nov 20 |
13.32000 -1.18 |
14.50 | 13.05 | 14.44 | 43,456,296 |
| 18 Nov 20 |
14.50000 -0.36 |
14.87 | 14.31 | 14.55 | 30,805,772 |
| 17 Nov 20 |
14.86000 +0.26 |
14.94 | 14.34 | 14.53 | 38,902,572 |
| 16 Nov 20 |
14.60000 +0.95 |
14.97 | 13.75 | 13.75 | 37,856,904 |
| 13 Nov 20 |
13.65000 -0.10 |
13.84 | 13.39 | 13.54 | 13,772,769 |
| 12 Nov 20 |
13.75000 +0.15 |
14.12 | 13.50 | 13.72 | 16,096,327 |
| 11 Nov 20 |
13.60000 +0.04 |
14.10 | 13.55 | 13.65 | 16,550,978 |
| 10 Nov 20 |
13.56000 -0.71 |
14.21 | 13.45 | 14.08 | 19,323,928 |
| 09 Nov 20 |
14.27000 +0.26 |
14.35 | 13.81 | 13.97 | 20,334,882 |
| 06 Nov 20 |
14.01000 +0.07 |
14.36 | 13.82 | 13.99 | 15,048,873 |
| 05 Nov 20 |
13.94000 +0.65 |
13.97 | 13.38 | 13.80 | 12,352,985 |
| 04 Nov 20 |
13.29000 -0.41 |
13.88 | 13.14 | 13.79 | 16,701,711 |
| 03 Nov 20 |
13.70000 +0.04 |
14.05 | 13.57 | 13.75 | 16,096,438 |
| 02 Nov 20 |
13.66000 +0.25 |
14.10 | 13.50 | 13.50 | 18,199,032 |
| 30 Oct 20 |
13.41000 -0.19 |
13.82 | 13.29 | 13.75 | 11,385,053 |
| 29 Oct 20 |
13.60000 -0.37 |
14.05 | 13.60 | 13.79 | 13,684,338 |
| 28 Oct 20 |
13.97000 +0.05 |
14.30 | 13.76 | 14.26 | 9,473,760 |
| 27 Oct 20 |
13.92000 -0.08 |
14.15 | 13.82 | 13.86 | 11,409,726 |
| 26 Oct 20 |
14.00000 -0.26 |
14.24 | 13.70 | 14.09 | 14,112,915 |
| 23 Oct 20 |
14.26000 +0.23 |
14.56 | 13.77 | 13.90 | 25,421,684 |
| 22 Oct 20 |
14.03000 +0.09 |
14.07 | 13.52 | 13.86 | 19,456,682 |
| 21 Oct 20 |
13.94000 -0.04 |
14.13 | 13.70 | 14.08 | 15,572,666 |
| 20 Oct 20 |
13.98000 +0.21 |
14.08 | 13.48 | 13.61 | 21,354,234 |
| 19 Oct 20 |
13.77000 +0.66 |
14.36 | 13.00 | 13.00 | 35,576,456 |
| 16 Oct 20 |
13.11000 +0.91 |
13.17 | 12.27 | 12.40 | 26,072,604 |
| 15 Oct 20 |
12.20000 -0.10 |
12.53 | 12.12 | 12.41 | 17,980,524 |
| 14 Oct 20 |
12.30000 +0.38 |
12.66 | 11.81 | 11.94 | 36,660,384 |
| 13 Oct 20 |
11.92000 +0.67 |
12.38 | 11.58 | 11.70 | 39,716,612 |
| 12 Oct 20 |
11.25000 +0.06 |
11.34 | 11.11 | 11.23 | 12,963,734 |
| 09 Oct 20 |
11.19000 +0.03 |
11.33 | 11.04 | 11.32 | 11,356,400 |
| 30 Sep 20 |
11.16000 +0.08 |
11.28 | 11.00 | 11.08 | 11,416,656 |
| 29 Sep 20 |
11.08000 +0.60 |
11.16 | 10.51 | 10.54 | 14,737,669 |
| 28 Sep 20 |
10.48000 -0.34 |
10.88 | 10.48 | 10.86 | 6,353,845 |
| 25 Sep 20 |
10.82000 -0.04 |
10.98 | 10.73 | 10.95 | 4,212,869 |
| 24 Sep 20 |
10.86000 -0.30 |
11.14 | 10.84 | 11.04 | 8,385,903 |
| 23 Sep 20 |
11.16000 +0.13 |
11.27 | 10.91 | 11.05 | 8,871,910 |
| 22 Sep 20 |
11.03000 -0.01 |
11.13 | 10.88 | 10.99 | 10,508,700 |
| 21 Sep 20 |
11.04000 +0.35 |
11.08 | 10.64 | 10.74 | 12,600,634 |
| 18 Sep 20 |
10.69000 +0.21 |
10.70 | 10.45 | 10.50 | 6,747,834 |
| 17 Sep 20 |
10.48000 +0.08 |
10.63 | 10.33 | 10.40 | 8,509,147 |
| 16 Sep 20 |
10.40000 -0.02 |
10.50 | 10.32 | 10.44 | 4,607,659 |
| 15 Sep 20 |
10.42000 +0.14 |
10.45 | 10.26 | 10.28 | 5,434,900 |
| 14 Sep 20 |
10.28000 -0.10 |
10.52 | 10.16 | 10.38 | 6,064,971 |
| 11 Sep 20 |
10.38000 +0.01 |
10.42 | 10.25 | 10.34 | 4,754,700 |
| 10 Sep 20 |
10.37000 -0.13 |
10.60 | 10.28 | 10.54 | 8,058,800 |
| 09 Sep 20 |
10.50000 +0.01 |
10.56 | 10.33 | 10.33 | 7,934,172 |
| 08 Sep 20 |
10.49000 -0.07 |
10.67 | 10.24 | 10.67 | 16,585,634 |
| 07 Sep 20 |
10.56000 -0.39 |
10.96 | 10.52 | 10.91 | 11,211,926 |
| 04 Sep 20 |
10.95000 +0.05 |
10.96 | 10.62 | 10.73 | 9,966,466 |
| 03 Sep 20 |
10.90000 -0.14 |
11.04 | 10.81 | 10.98 | 6,935,100 |
| 02 Sep 20 |
11.04000 +0.05 |
11.05 | 10.73 | 10.97 | 13,489,208 |
| 01 Sep 20 |
10.99000 -0.10 |
11.15 | 10.81 | 11.05 | 12,038,193 |
| 31 Aug 20 |
11.09000 -0.30 |
11.50 | 10.98 | 11.44 | 19,682,940 |
| 28 Aug 20 |
11.39000 -0.14 |
11.52 | 11.25 | 11.47 | 15,301,795 |
| 27 Aug 20 |
11.53000 +0.09 |
11.60 | 11.38 | 11.45 | 15,142,300 |
| 26 Aug 20 |
11.44000 -0.11 |
11.73 | 11.29 | 11.60 | 17,481,376 |
| 25 Aug 20 |
11.55000 +0.09 |
11.56 | 11.38 | 11.46 | 15,465,978 |
| 24 Aug 20 |
11.46000 -0.16 |
11.59 | 11.35 | 11.56 | 9,262,431 |
| 21 Aug 20 |
11.62000 +0.23 |
11.75 | 11.43 | 11.47 | 19,092,084 |
| 20 Aug 20 |
11.39000 +0.09 |
11.65 | 11.22 | 11.22 | 23,012,464 |
| 19 Aug 20 |
11.30000 -0.19 |
11.62 | 11.23 | 11.50 | 20,687,200 |
| 18 Aug 20 |
11.49000 -0.03 |
11.83 | 11.38 | 11.65 | 21,747,160 |
| 17 Aug 20 |
11.52000 +0.67 |
11.60 | 10.80 | 10.85 | 31,462,188 |
| 14 Aug 20 |
10.85000 +0.15 |
10.85 | 10.47 | 10.63 | 20,035,500 |
| 13 Aug 20 |
10.70000 -0.10 |
10.89 | 10.60 | 10.84 | 17,851,452 |
| 12 Aug 20 |
10.80000 -0.19 |
11.00 | 10.55 | 11.00 | 17,973,600 |
| 11 Aug 20 |
10.99000 -0.26 |
11.34 | 10.85 | 11.34 | 17,523,270 |
| 10 Aug 20 |
11.25000 +0.13 |
11.25 | 10.94 | 11.12 | 17,366,800 |
| 07 Aug 20 |
11.12000 +0.02 |
11.12 | 10.78 | 11.01 | 13,572,584 |
| 06 Aug 20 |
11.10000 -0.07 |
11.26 | 11.02 | 11.20 | 15,410,703 |
| 05 Aug 20 |
11.17000 +0.19 |
11.17 | 10.90 | 11.10 | 15,542,266 |
| 04 Aug 20 |
10.98000 -0.15 |
11.28 | 10.92 | 11.20 | 16,864,064 |
| 03 Aug 20 |
11.13000 +0.46 |
11.29 | 10.67 | 10.67 | 26,134,668 |
| 31 Jul 20 |
10.67000 +0.08 |
10.69 | 10.42 | 10.58 | 16,760,830 |
| 30 Jul 20 |
10.59000 +0.17 |
10.80 | 10.35 | 10.35 | 22,711,302 |
| 29 Jul 20 |
10.42000 -0.08 |
10.45 | 10.15 | 10.42 | 13,200,970 |
| 28 Jul 20 |
10.50000 +0.18 |
10.68 | 10.30 | 10.47 | 14,543,171 |
| 27 Jul 20 |
10.32000 +0.26 |
10.41 | 10.08 | 10.09 | 11,721,252 |
| 24 Jul 20 |
10.06000 -0.22 |
10.55 | 10.04 | 10.22 | 18,450,628 |
| 23 Jul 20 |
10.28000 -0.10 |
10.37 | 10.04 | 10.24 | 13,359,348 |
| 22 Jul 20 |
10.38000 -0.01 |
10.60 | 10.28 | 10.59 | 14,037,961 |
| 21 Jul 20 |
10.39000 -0.30 |
10.67 | 10.31 | 10.67 | 18,569,686 |
| 20 Jul 20 |
10.69000 +0.80 |
10.70 | 10.01 | 10.01 | 24,502,060 |
| 17 Jul 20 |
9.89000 +0.35 |
10.04 | 9.72 | 9.72 | 15,581,785 |
| 16 Jul 20 |
9.54000 -0.42 |
9.96 | 9.51 | 9.86 | 13,131,264 |
| 15 Jul 20 |
9.96000 -0.19 |
10.29 | 9.92 | 10.20 | 9,042,623 |
| 14 Jul 20 |
10.15000 -0.03 |
10.35 | 9.93 | 10.20 | 11,252,294 |
| 13 Jul 20 |
10.18000 +0.23 |
10.23 | 9.91 | 9.91 | 11,116,850 |
| 10 Jul 20 |
9.95000 -0.26 |
10.17 | 9.92 | 10.17 | 11,506,783 |
| 09 Jul 20 |
10.21000 +0.07 |
10.35 | 10.07 | 10.17 | 17,338,454 |
| 08 Jul 20 |
10.14000 +0.36 |
10.19 | 9.73 | 9.73 | 15,663,883 |
| 07 Jul 20 |
9.78000 +0.04 |
10.04 | 9.67 | 9.95 | 16,544,496 |
| 06 Jul 20 |
9.74000 +0.51 |
9.85 | 9.27 | 9.27 | 18,057,934 |
| 03 Jul 20 |
9.23000 +0.20 |
9.27 | 9.06 | 9.06 | 12,361,861 |
| 02 Jul 20 |
9.03000 +0.19 |
9.04 | 8.78 | 8.80 | 8,462,203 |
| 01 Jul 20 |
8.84000 +0.16 |
8.84 | 8.65 | 8.69 | 7,857,837 |
| 30 Jun 20 |
8.68000 +0.04 |
8.70 | 8.65 | 8.65 | 3,038,995 |
| 29 Jun 20 |
8.64000 -0.11 |
8.76 | 8.61 | 8.76 | 4,249,300 |
| 24 Jun 20 |
8.75000 -0.08 |
8.87 | 8.74 | 8.82 | 3,117,714 |
| 23 Jun 20 |
8.83000 -0.05 |
8.88 | 8.76 | 8.87 | 3,808,012 |
| 22 Jun 20 |
8.88000 -0.11 |
9.00 | 8.86 | 9.00 | 4,305,848 |
| 19 Jun 20 |
8.99000 -0.06 |
9.04 | 8.94 | 9.03 | 4,093,791 |
| 18 Jun 20 |
9.05000 +0.15 |
9.07 | 8.86 | 8.90 | 6,757,030 |
| 17 Jun 20 |
8.90000 +0.03 |
8.91 | 8.82 | 8.87 | 4,086,135 |
| 16 Jun 20 |
8.87000 +0.11 |
8.87 | 8.76 | 8.79 | 3,862,612 |
| 15 Jun 20 |
8.76000 +0.01 |
8.85 | 8.68 | 8.70 | 3,136,898 |
| 12 Jun 20 |
8.75000 -0.05 |
8.79 | 8.65 | 8.70 | 3,577,105 |
| 11 Jun 20 |
8.80000 +0.06 |
8.82 | 8.70 | 8.77 | 5,331,951 |
| 10 Jun 20 |
8.74000 -0.06 |
8.82 | 8.72 | 8.77 | 2,826,600 |
| 09 Jun 20 |
8.80000 +0.01 |
8.80 | 8.67 | 8.75 | 4,674,548 |
| 08 Jun 20 |
8.79000 -0.17 |
8.92 | 8.71 | 8.92 | 4,546,826 |
| 05 Jun 20 |
8.96000 -0.03 |
9.03 | 8.91 | 9.03 | 2,825,500 |
| 04 Jun 20 |
8.99000 +0.01 |
9.03 | 8.91 | 9.02 | 3,202,680 |
| 03 Jun 20 |
8.98000 -0.05 |
9.06 | 8.98 | 9.05 | 3,553,783 |
| 02 Jun 20 |
9.03000 +0.09 |
9.05 | 8.89 | 8.92 | 3,943,243 |
| 01 Jun 20 |
8.94000 +0.13 |
8.96 | 8.81 | 8.86 | 4,042,000 |
| 29 May 20 |
8.81000 +0.02 |
8.83 | 8.70 | 8.72 | 2,547,755 |
| 28 May 20 |
8.79000 +0.10 |
8.82 | 8.70 | 8.76 | 3,680,199 |
| 27 May 20 |
8.69000 -0.09 |
8.78 | 8.65 | 8.78 | 3,312,913 |
| 26 May 20 |
8.78000 +0.14 |
8.78 | 8.65 | 8.69 | 3,529,590 |
| 25 May 20 |
8.64000 -0.03 |
8.73 | 8.59 | 8.65 | 2,654,300 |
| 22 May 20 |
8.67000 -0.14 |
8.82 | 8.64 | 8.80 | 3,953,779 |
| 21 May 20 |
8.81000 -0.09 |
8.97 | 8.80 | 8.93 | 3,857,680 |
| 20 May 20 |
8.90000 -0.17 |
9.07 | 8.88 | 9.06 | 5,157,900 |
| 19 May 20 |
9.07000 +0.04 |
9.13 | 9.05 | 9.08 | 3,327,700 |
| 18 May 20 |
9.03000 -0.02 |
9.09 | 8.97 | 9.05 | 3,778,100 |
| 15 May 20 |
9.05000 -0.05 |
9.13 | 9.03 | 9.12 | 4,756,303 |
| 14 May 20 |
9.10000 -0.10 |
9.16 | 9.09 | 9.15 | 3,935,093 |
| 13 May 20 |
9.20000 +0.04 |
9.20 | 9.08 | 9.10 | 4,283,783 |
| 12 May 20 |
9.16000 -0.07 |
9.25 | 9.11 | 9.25 | 4,267,683 |
| 11 May 20 |
9.23000 +0.06 |
9.30 | 9.17 | 9.21 | 6,400,321 |
| 08 May 20 |
9.17000 +0.04 |
9.23 | 9.12 | 9.15 | 5,558,519 |
| 07 May 20 |
9.13000 -0.10 |
9.28 | 9.12 | 9.22 | 5,298,000 |
| 06 May 20 |
9.23000 +0.01 |
9.25 | 9.08 | 9.13 | 6,353,640 |
| 30 Apr 20 |
9.22000 +0.07 |
9.27 | 9.13 | 9.16 | 6,618,923 |
| 29 Apr 20 |
9.15000 -0.37 |
9.53 | 9.07 | 9.42 | 11,742,524 |
| 28 Apr 20 |
9.52000 -0.78 |
10.10 | 9.31 | 10.10 | 12,314,587 |
| 27 Apr 20 |
10.30000 +0.24 |
10.42 | 10.05 | 10.05 | 5,314,355 |
| 24 Apr 20 |
10.06000 -0.12 |
10.20 | 10.01 | 10.20 | 3,443,735 |
| 23 Apr 20 |
10.18000 +0.00 |
10.22 | 10.12 | 10.17 | 2,696,200 |
| 22 Apr 20 |
10.18000 -0.01 |
10.19 | 10.09 | 10.16 | 3,530,713 |
| 21 Apr 20 |
10.19000 -0.08 |
10.28 | 10.10 | 10.28 | 4,010,201 |
| 20 Apr 20 |
10.27000 +0.06 |
10.28 | 10.11 | 10.21 | 4,678,600 |
| 17 Apr 20 |
10.21000 -0.10 |
10.34 | 10.19 | 10.32 | 4,668,801 |
| 16 Apr 20 |
10.31000 +0.07 |
10.31 | 10.18 | 10.21 | 3,103,095 |
| 15 Apr 20 |
10.24000 -0.07 |
10.38 | 10.17 | 10.31 | 3,186,017 |
| 14 Apr 20 |
10.31000 +0.20 |
10.31 | 10.12 | 10.12 | 3,799,385 |
| 13 Apr 20 |
10.11000 -0.11 |
10.24 | 10.07 | 10.19 | 3,211,319 |
| 10 Apr 20 |
10.22000 -0.13 |
10.38 | 10.12 | 10.35 | 3,720,380 |
| 09 Apr 20 |
10.35000 -0.05 |
10.45 | 10.32 | 10.45 | 4,624,840 |
| 08 Apr 20 |
10.40000 +0.04 |
10.42 | 10.29 | 10.30 | 7,576,447 |
| 07 Apr 20 |
10.36000 +0.15 |
10.45 | 10.32 | 10.35 | 5,320,239 |
| 03 Apr 20 |
10.21000 -0.11 |
10.35 | 10.16 | 10.33 | 3,105,900 |
| 02 Apr 20 |
10.32000 +0.14 |
10.34 | 10.10 | 10.18 | 3,604,885 |
| 01 Apr 20 |
10.18000 -0.03 |
10.35 | 10.12 | 10.20 | 4,880,259 |
| 31 Mar 20 |
10.21000 -0.11 |
10.41 | 10.17 | 10.33 | 4,801,066 |
| 30 Mar 20 |
10.32000 +0.20 |
10.46 | 9.84 | 9.99 | 9,933,764 |
| 27 Mar 20 |
10.12000 +0.06 |
10.22 | 10.10 | 10.16 | 4,409,492 |
| 26 Mar 20 |
10.06000 -0.18 |
10.18 | 10.05 | 10.18 | 3,999,714 |
| 25 Mar 20 |
10.24000 +0.14 |
10.30 | 10.17 | 10.26 | 5,944,660 |
| 24 Mar 20 |
10.10000 +0.15 |
10.19 | 9.89 | 10.14 | 6,199,307 |
| 23 Mar 20 |
9.95000 -0.27 |
10.13 | 9.93 | 10.10 | 5,405,174 |
| 20 Mar 20 |
10.22000 +0.10 |
10.27 | 10.05 | 10.20 | 4,544,300 |
| 19 Mar 20 |
10.12000 -0.07 |
10.24 | 9.95 | 10.15 | 5,613,176 |
| 18 Mar 20 |
10.19000 -0.22 |
10.56 | 10.19 | 10.45 | 6,446,500 |
| 17 Mar 20 |
10.41000 -0.02 |
10.52 | 10.18 | 10.43 | 4,595,645 |
| 16 Mar 20 |
10.43000 -0.30 |
10.83 | 10.39 | 10.83 | 5,676,700 |
| 13 Mar 20 |
10.73000 -0.35 |
10.85 | 10.41 | 10.55 | 8,217,353 |
| 12 Mar 20 |
11.08000 -0.23 |
11.23 | 11.00 | 11.14 | 5,960,139 |
| 11 Mar 20 |
11.31000 -0.05 |
11.59 | 11.31 | 11.40 | 5,466,775 |
| 10 Mar 20 |
11.36000 +0.15 |
11.37 | 11.01 | 11.01 | 6,281,181 |
| 09 Mar 20 |
11.21000 -0.55 |
11.59 | 11.18 | 11.51 | 7,898,382 |
| 06 Mar 20 |
11.76000 -0.24 |
11.90 | 11.65 | 11.84 | 6,645,928 |
| 05 Mar 20 |
12.00000 +0.07 |
12.07 | 11.82 | 12.03 | 8,330,415 |
| 04 Mar 20 |
11.93000 +0.01 |
12.20 | 11.74 | 11.80 | 10,549,343 |
| 03 Mar 20 |
11.92000 +0.24 |
11.92 | 11.58 | 11.76 | 13,699,774 |
| 02 Mar 20 |
11.68000 +0.63 |
11.78 | 11.08 | 11.08 | 11,169,597 |
| 28 Feb 20 |
11.05000 -0.72 |
11.54 | 11.01 | 11.48 | 10,377,763 |
| 27 Feb 20 |
11.77000 +0.33 |
11.88 | 11.39 | 11.50 | 10,754,309 |
| 26 Feb 20 |
11.44000 +0.07 |
11.68 | 11.15 | 11.24 | 9,586,343 |
| 25 Feb 20 |
11.37000 -0.20 |
11.45 | 11.06 | 11.33 | 7,946,647 |
| 24 Feb 20 |
11.57000 -0.05 |
11.60 | 11.37 | 11.60 | 6,981,911 |
| 21 Feb 20 |
11.62000 +0.00 |
11.73 | 11.49 | 11.62 | 8,644,436 |
| 20 Feb 20 |
11.62000 +0.20 |
11.65 | 11.42 | 11.42 | 7,101,836 |
| 19 Feb 20 |
11.42000 -0.06 |
11.75 | 11.40 | 11.63 | 7,676,770 |
| 18 Feb 20 |
11.48000 +0.16 |
11.56 | 11.26 | 11.37 | 6,071,461 |
| 17 Feb 20 |
11.32000 +0.32 |
11.37 | 11.00 | 11.00 | 6,158,451 |
| 14 Feb 20 |
11.00000 +0.04 |
11.13 | 10.91 | 10.94 | 4,178,105 |
| 13 Feb 20 |
10.96000 -0.15 |
11.17 | 10.90 | 11.08 | 4,251,915 |
| 12 Feb 20 |
11.11000 +0.07 |
11.12 | 10.95 | 11.08 | 3,367,701 |
| 11 Feb 20 |
11.04000 +0.08 |
11.22 | 10.86 | 10.98 | 5,599,388 |
| 10 Feb 20 |
10.96000 +0.31 |
11.03 | 10.52 | 10.55 | 6,660,598 |
| 07 Feb 20 |
10.65000 +0.04 |
10.69 | 10.40 | 10.51 | 6,009,251 |
| 06 Feb 20 |
10.61000 +0.23 |
10.65 | 10.31 | 10.39 | 7,760,037 |
| 05 Feb 20 |
10.38000 +0.12 |
10.62 | 10.27 | 10.30 | 6,699,420 |
| 04 Feb 20 |
10.26000 +0.02 |
10.45 | 9.80 | 9.80 | 7,587,980 |
| 03 Feb 20 |
10.24000 -1.14 |
10.26 | 10.24 | 10.24 | 2,120,500 |
| 23 Jan 20 |
11.38000 -0.41 |
11.79 | 11.30 | 11.61 | 6,970,564 |
| 22 Jan 20 |
11.79000 +0.06 |
11.87 | 11.55 | 11.75 | 5,411,616 |
| 21 Jan 20 |
11.73000 -0.28 |
12.00 | 11.68 | 12.00 | 7,419,430 |
| 20 Jan 20 |
12.01000 +0.13 |
12.03 | 11.76 | 11.84 | 7,887,781 |
| 17 Jan 20 |
11.88000 -0.16 |
12.16 | 11.78 | 12.08 | 9,412,131 |
| 16 Jan 20 |
12.04000 -0.37 |
12.47 | 12.03 | 12.42 | 13,158,401 |
| 15 Jan 20 |
12.41000 +0.02 |
12.66 | 12.26 | 12.35 | 18,935,600 |
| 14 Jan 20 |
12.39000 +0.91 |
12.63 | 11.87 | 12.00 | 25,532,144 |
| 13 Jan 20 |
11.48000 +0.08 |
11.48 | 11.33 | 11.37 | 5,093,683 |
| 10 Jan 20 |
11.40000 -0.16 |
11.74 | 11.28 | 11.57 | 9,227,272 |
| 09 Jan 20 |
11.56000 +0.25 |
11.65 | 11.37 | 11.38 | 10,050,084 |
| 08 Jan 20 |
11.31000 -0.23 |
11.54 | 11.30 | 11.51 | 4,487,286 |
| 07 Jan 20 |
11.54000 +0.01 |
11.63 | 11.44 | 11.55 | 5,045,070 |
| 06 Jan 20 |
11.53000 +0.09 |
11.60 | 11.35 | 11.40 | 5,914,097 |
| 03 Jan 20 |
11.44000 -0.05 |
11.53 | 11.37 | 11.47 | 5,781,344 |
| 02 Jan 20 |
11.49000 -0.04 |
11.64 | 11.46 | 11.63 | 7,158,280 |
| 31 Dec 19 |
11.53000 +0.09 |
11.61 | 11.33 | 11.43 | 7,640,056 |
| 30 Dec 19 |
11.44000 +0.28 |
11.50 | 11.06 | 11.06 | 8,136,662 |
| 27 Dec 19 |
11.16000 -0.02 |
11.34 | 11.13 | 11.28 | 5,740,355 |
| 26 Dec 19 |
11.18000 +0.06 |
11.22 | 10.98 | 11.14 | 5,623,972 |
| 25 Dec 19 |
11.12000 +0.17 |
11.20 | 10.88 | 10.98 | 6,065,704 |
| 24 Dec 19 |
10.95000 +0.03 |
11.01 | 10.85 | 10.93 | 6,536,753 |
| 23 Dec 19 |
10.92000 -0.12 |
11.08 | 10.90 | 11.05 | 2,909,958 |
| 20 Dec 19 |
11.04000 -0.05 |
11.23 | 11.03 | 11.12 | 3,765,084 |
| 19 Dec 19 |
11.09000 +0.01 |
11.13 | 10.98 | 11.09 | 4,318,184 |
| 18 Dec 19 |
11.08000 +0.19 |
11.20 | 10.93 | 10.93 | 8,101,460 |
| 17 Dec 19 |
10.89000 +0.05 |
11.00 | 10.80 | 10.82 | 10,306,431 |
| 16 Dec 19 |
10.84000 +0.03 |
10.84 | 10.75 | 10.82 | 3,687,885 |
| 13 Dec 19 |
10.81000 +0.12 |
10.81 | 10.65 | 10.75 | 2,356,125 |
| 12 Dec 19 |
10.69000 -0.06 |
10.77 | 10.65 | 10.73 | 2,292,300 |
| 11 Dec 19 |
10.75000 -0.06 |
10.85 | 10.73 | 10.82 | 1,648,015 |
| 10 Dec 19 |
10.81000 +0.01 |
10.87 | 10.74 | 10.80 | 2,164,615 |
| 09 Dec 19 |
10.80000 +0.13 |
10.84 | 10.68 | 10.70 | 3,600,320 |
| 06 Dec 19 |
10.67000 -0.06 |
10.79 | 10.60 | 10.79 | 2,773,265 |
| 05 Dec 19 |
10.73000 +0.15 |
10.80 | 10.58 | 10.60 | 3,651,153 |
| 04 Dec 19 |
10.58000 +0.02 |
10.68 | 10.52 | 10.60 | 2,692,001 |
| 03 Dec 19 |
10.56000 -0.18 |
10.72 | 10.53 | 10.72 | 3,674,500 |
| 02 Dec 19 |
10.74000 -0.01 |
10.83 | 10.64 | 10.76 | 1,929,448 |
| 29 Nov 19 |
10.75000 +0.08 |
10.84 | 10.66 | 10.74 | 2,301,034 |
| 28 Nov 19 |
10.67000 -0.23 |
10.87 | 10.65 | 10.77 | 2,511,655 |
| 27 Nov 19 |
10.90000 +0.10 |
10.93 | 10.74 | 10.83 | 3,487,085 |
| 26 Nov 19 |
10.80000 -0.36 |
11.16 | 10.80 | 11.09 | 4,297,924 |
| 25 Nov 19 |
11.16000 +0.42 |
11.16 | 10.74 | 10.81 | 5,196,024 |
| 22 Nov 19 |
10.74000 -0.08 |
11.01 | 10.72 | 10.83 | 2,741,091 |
| 21 Nov 19 |
10.82000 -0.07 |
10.97 | 10.74 | 10.97 | 2,409,881 |
| 20 Nov 19 |
10.89000 +0.03 |
10.99 | 10.78 | 10.86 | 3,017,765 |
| 19 Nov 19 |
10.86000 +0.08 |
10.89 | 10.65 | 10.80 | 2,632,100 |
| 18 Nov 19 |
10.78000 +0.43 |
10.86 | 10.30 | 10.30 | 4,459,828 |
| 15 Nov 19 |
10.35000 -0.29 |
10.67 | 10.35 | 10.63 | 3,039,176 |
| 14 Nov 19 |
10.64000 +0.04 |
10.72 | 10.53 | 10.63 | 1,659,802 |
| 13 Nov 19 |
10.60000 -0.18 |
10.80 | 10.50 | 10.80 | 2,743,491 |
| 12 Nov 19 |
10.78000 +0.13 |
10.82 | 10.64 | 10.70 | 2,780,062 |
| 11 Nov 19 |
10.65000 -0.15 |
10.82 | 10.61 | 10.71 | 3,575,976 |
| 08 Nov 19 |
10.80000 -0.15 |
11.07 | 10.74 | 11.00 | 4,353,114 |
| 07 Nov 19 |
10.95000 -0.08 |
11.09 | 10.85 | 11.09 | 4,335,213 |
| 06 Nov 19 |
11.03000 -0.09 |
11.23 | 10.95 | 11.10 | 3,619,385 |
| 05 Nov 19 |
11.12000 -0.15 |
11.38 | 10.94 | 11.30 | 5,726,964 |
| 04 Nov 19 |
11.27000 +0.04 |
11.43 | 11.19 | 11.23 | 4,918,971 |
| 01 Nov 19 |
11.23000 -0.02 |
11.38 | 11.12 | 11.27 | 5,011,043 |
| 31 Oct 19 |
11.25000 -0.30 |
11.60 | 11.16 | 11.60 | 5,231,267 |
| 30 Oct 19 |
11.55000 -0.01 |
11.64 | 11.31 | 11.55 | 5,081,584 |
| 29 Oct 19 |
11.56000 -0.17 |
11.74 | 11.50 | 11.73 | 4,010,290 |
| 28 Oct 19 |
11.73000 +0.19 |
11.76 | 11.38 | 11.41 | 6,977,360 |
| 25 Oct 19 |
11.54000 +0.42 |
11.56 | 11.12 | 11.14 | 7,714,643 |
| 24 Oct 19 |
11.12000 -0.08 |
11.29 | 11.00 | 11.20 | 4,347,561 |
| 23 Oct 19 |
11.20000 -0.15 |
11.48 | 11.14 | 11.35 | 5,281,816 |
| 22 Oct 19 |
11.35000 +0.60 |
11.44 | 10.78 | 10.86 | 8,351,812 |
| 21 Oct 19 |
10.75000 -0.42 |
11.19 | 10.61 | 11.16 | 5,734,073 |
| 18 Oct 19 |
11.17000 -0.29 |
11.52 | 11.05 | 11.42 | 5,360,201 |
| 17 Oct 19 |
11.46000 +0.56 |
11.65 | 10.88 | 10.88 | 7,782,953 |
| 16 Oct 19 |
10.90000 -0.14 |
11.09 | 10.90 | 11.01 | 2,847,629 |
| 15 Oct 19 |
11.04000 -0.16 |
11.45 | 10.93 | 11.38 | 5,912,045 |
| 14 Oct 19 |
11.20000 +0.23 |
11.20 | 10.93 | 11.03 | 3,087,018 |
| 11 Oct 19 |
10.97000 +0.19 |
11.06 | 10.75 | 10.84 | 2,745,791 |
| 10 Oct 19 |
10.78000 -0.03 |
10.89 | 10.65 | 10.85 | 2,589,696 |
| 09 Oct 19 |
10.81000 +0.23 |
10.84 | 10.49 | 10.60 | 2,955,284 |
| 08 Oct 19 |
10.58000 -0.09 |
10.75 | 10.24 | 10.69 | 2,722,199 |
| 30 Sep 19 |
10.67000 -0.07 |
10.86 | 10.62 | 10.68 | 1,469,939 |
| 27 Sep 19 |
10.74000 +0.14 |
10.80 | 10.56 | 10.60 | 1,910,568 |
| 26 Sep 19 |
10.60000 -0.11 |
10.79 | 10.55 | 10.79 | 2,460,062 |
| 25 Sep 19 |
10.71000 -0.31 |
10.97 | 10.62 | 10.95 | 3,491,611 |
| 24 Sep 19 |
11.02000 +0.34 |
11.17 | 10.67 | 10.70 | 4,472,419 |
| 23 Sep 19 |
10.68000 -0.17 |
10.89 | 10.60 | 10.80 | 3,019,506 |
| 20 Sep 19 |
10.85000 -0.06 |
10.94 | 10.79 | 10.86 | 2,530,467 |
| 19 Sep 19 |
10.91000 +0.00 |
10.94 | 10.61 | 10.88 | 2,762,678 |
| 18 Sep 19 |
10.91000 +0.21 |
10.97 | 10.72 | 10.72 | 2,454,822 |
| 17 Sep 19 |
10.70000 -0.34 |
11.03 | 10.63 | 11.03 | 2,586,967 |
| 16 Sep 19 |
11.04000 -0.02 |
11.15 | 10.95 | 11.08 | 2,258,126 |
| 12 Sep 19 |
11.06000 +0.10 |
11.12 | 10.91 | 10.97 | 2,551,012 |
| 11 Sep 19 |
10.96000 +0.03 |
11.09 | 10.93 | 10.93 | 2,526,244 |
| 10 Sep 19 |
10.93000 -0.24 |
11.18 | 10.92 | 11.17 | 2,360,759 |
| 09 Sep 19 |
11.17000 +0.22 |
11.28 | 10.94 | 11.02 | 3,682,111 |
| 06 Sep 19 |
10.95000 -0.08 |
11.12 | 10.85 | 11.06 | 2,684,262 |
| 05 Sep 19 |
11.03000 +0.03 |
11.18 | 11.02 | 11.03 | 3,079,682 |
| 04 Sep 19 |
11.00000 +0.10 |
11.04 | 10.87 | 10.92 | 2,941,310 |
| 03 Sep 19 |
10.90000 -0.11 |
11.12 | 10.82 | 11.01 | 2,734,400 |
| 02 Sep 19 |
11.01000 +0.06 |
11.09 | 10.85 | 10.99 | 3,137,910 |
| 30 Aug 19 |
10.95000 -0.01 |
11.09 | 10.78 | 11.03 | 4,084,836 |
| 29 Aug 19 |
10.96000 -0.24 |
11.22 | 10.93 | 11.22 | 3,879,429 |
| 28 Aug 19 |
11.20000 +0.34 |
11.34 | 10.81 | 10.81 | 6,259,002 |
| 27 Aug 19 |
10.86000 +0.19 |
10.95 | 10.70 | 10.70 | 4,186,027 |
| 26 Aug 19 |
10.67000 -0.06 |
10.82 | 10.40 | 10.49 | 4,384,566 |
| 23 Aug 19 |
10.73000 +0.21 |
10.75 | 10.55 | 10.55 | 4,120,275 |
| 22 Aug 19 |
10.52000 -0.19 |
10.85 | 10.46 | 10.85 | 4,038,485 |
| 21 Aug 19 |
10.71000 +0.44 |
10.76 | 10.30 | 10.35 | 6,784,160 |
| 20 Aug 19 |
10.27000 -0.07 |
10.44 | 10.25 | 10.34 | 4,951,775 |
| 19 Aug 19 |
10.34000 +0.42 |
10.39 | 9.93 | 9.96 | 5,834,614 |
| 16 Aug 19 |
9.92000 +0.56 |
10.20 | 9.50 | 9.50 | 5,410,231 |
| 15 Aug 19 |
9.36000 +0.00 |
9.39 | 9.13 | 9.20 | 1,651,220 |
| 14 Aug 19 |
9.36000 -0.03 |
9.50 | 9.26 | 9.47 | 1,308,230 |
| 13 Aug 19 |
9.39000 -0.16 |
9.53 | 9.36 | 9.51 | 1,459,504 |
| 12 Aug 19 |
9.55000 +0.00 |
9.65 | 9.45 | 9.55 | 1,767,647 |
| 09 Aug 19 |
9.55000 -0.21 |
9.81 | 9.52 | 9.78 | 1,594,182 |
| 08 Aug 19 |
9.76000 -0.14 |
10.03 | 9.71 | 9.94 | 2,497,809 |
| 07 Aug 19 |
9.90000 +0.15 |
9.98 | 9.79 | 9.80 | 1,397,403 |
| 06 Aug 19 |
9.75000 -0.39 |
10.10 | 9.69 | 10.10 | 2,300,602 |
| 05 Aug 19 |
10.14000 -0.01 |
10.26 | 10.10 | 10.12 | 1,513,109 |
| 02 Aug 19 |
10.15000 -0.21 |
10.32 | 10.10 | 10.32 | 1,897,826 |
| 01 Aug 19 |
10.36000 -0.10 |
10.50 | 10.31 | 10.46 | 3,112,585 |
| 31 Jul 19 |
10.46000 +0.15 |
10.49 | 10.25 | 10.33 | 2,698,327 |
| 30 Jul 19 |
10.31000 +0.03 |
10.38 | 10.25 | 10.28 | 1,859,940 |
| 29 Jul 19 |
10.28000 +0.01 |
10.30 | 10.11 | 10.29 | 1,378,599 |
| 26 Jul 19 |
10.27000 -0.03 |
10.31 | 10.19 | 10.30 | 1,288,149 |
| 25 Jul 19 |
10.30000 +0.01 |
10.33 | 10.21 | 10.25 | 1,461,758 |
| 24 Jul 19 |
10.29000 +0.07 |
10.40 | 10.23 | 10.24 | 2,544,966 |
| 23 Jul 19 |
10.22000 +0.09 |
10.26 | 10.12 | 10.23 | 1,425,333 |
| 22 Jul 19 |
10.13000 -0.12 |
10.29 | 10.07 | 10.28 | 2,065,596 |
| 19 Jul 19 |
10.25000 +0.15 |
10.29 | 10.10 | 10.15 | 1,856,303 |
| 18 Jul 19 |
10.10000 -0.06 |
10.17 | 10.08 | 10.10 | 1,323,211 |
| 17 Jul 19 |
10.16000 -0.06 |
10.24 | 10.11 | 10.22 | 1,466,718 |
| 16 Jul 19 |
10.22000 -0.10 |
10.34 | 10.14 | 10.23 | 1,739,401 |
| 15 Jul 19 |
10.32000 +0.23 |
10.42 | 9.95 | 10.09 | 2,484,453 |
| 12 Jul 19 |
10.09000 +0.00 |
10.16 | 9.99 | 10.04 | 1,213,826 |
| 11 Jul 19 |
10.09000 +0.18 |
10.14 | 9.94 | 9.95 | 1,617,098 |
| 10 Jul 19 |
9.91000 -0.19 |
10.13 | 9.89 | 10.03 | 2,338,225 |
| 09 Jul 19 |
10.10000 +0.07 |
10.14 | 9.99 | 10.03 | 1,970,130 |
| 08 Jul 19 |
10.03000 -0.27 |
10.33 | 9.95 | 10.26 | 2,004,345 |
| 05 Jul 19 |
10.30000 -0.06 |
10.40 | 10.23 | 10.38 | 1,335,860 |
| 04 Jul 19 |
10.36000 +0.00 |
10.46 | 10.31 | 10.33 | 1,100,301 |
| 03 Jul 19 |
10.36000 -0.04 |
10.45 | 10.31 | 10.45 | 1,222,614 |
| 02 Jul 19 |
10.40000 -0.10 |
10.54 | 10.36 | 10.44 | 2,307,600 |
| 01 Jul 19 |
10.50000 +0.19 |
10.64 | 10.36 | 10.46 | 3,883,798 |
| 28 Jun 19 |
10.31000 -0.07 |
10.46 | 10.15 | 10.41 | 1,813,756 |
| 27 Jun 19 |
10.38000 -0.02 |
10.45 | 10.29 | 10.37 | 1,877,547 |
| 26 Jun 19 |
10.40000 -0.07 |
10.51 | 10.36 | 10.51 | 2,191,497 |
| 25 Jun 19 |
10.47000 +0.06 |
10.53 | 10.30 | 10.40 | 3,230,265 |
| 24 Jun 19 |
10.41000 +0.04 |
10.43 | 10.30 | 10.38 | 2,246,925 |
| 21 Jun 19 |
10.37000 +0.19 |
10.37 | 10.17 | 10.18 | 3,241,467 |
| 20 Jun 19 |
10.18000 +0.11 |
10.22 | 10.00 | 10.05 | 2,608,384 |
| 19 Jun 19 |
10.07000 +0.01 |
10.27 | 10.06 | 10.25 | 2,139,550 |
| 18 Jun 19 |
10.06000 +0.19 |
10.14 | 9.85 | 9.85 | 2,857,000 |
| 17 Jun 19 |
9.87000 -0.31 |
10.11 | 9.70 | 10.11 | 2,720,845 |
| 14 Jun 19 |
10.18000 -0.09 |
10.32 | 10.18 | 10.28 | 1,903,500 |
| 13 Jun 19 |
10.27000 +0.06 |
10.31 | 10.21 | 10.22 | 2,053,285 |
| 12 Jun 19 |
10.21000 -0.10 |
10.35 | 10.21 | 10.35 | 1,914,488 |
| 11 Jun 19 |
10.31000 +0.21 |
10.32 | 10.08 | 10.08 | 3,411,094 |
| 10 Jun 19 |
10.10000 +0.15 |
10.12 | 9.90 | 9.95 | 2,226,261 |
| 06 Jun 19 |
9.95000 -0.15 |
10.18 | 9.86 | 10.10 | 1,531,200 |
| 05 Jun 19 |
10.10000 +0.07 |
10.16 | 9.91 | 10.08 | 2,277,711 |
| 04 Jun 19 |
10.03000 -0.14 |
10.25 | 9.91 | 10.19 | 3,236,132 |
| 03 Jun 19 |
10.17000 +0.00 |
10.31 | 10.07 | 10.19 | 3,715,878 |
| 31 May 19 |
10.17000 +0.15 |
10.35 | 10.06 | 10.09 | 3,586,672 |
| 30 May 19 |
10.02000 -0.13 |
10.17 | 9.97 | 10.10 | 2,627,613 |
| 29 May 19 |
10.15000 +0.08 |
10.22 | 10.03 | 10.11 | 1,808,504 |
| 28 May 19 |
10.07000 -0.10 |
10.26 | 10.06 | 10.17 | 1,742,904 |
| 27 May 19 |
10.17000 +0.26 |
10.23 | 9.84 | 9.98 | 2,649,165 |
| 24 May 19 |
9.91000 -0.09 |
10.14 | 9.88 | 10.00 | 1,179,623 |
| 23 May 19 |
10.00000 -0.11 |
10.21 | 9.95 | 10.21 | 1,614,682 |
| 22 May 19 |
10.11000 -0.13 |
10.32 | 10.06 | 10.21 | 1,742,423 |
| 21 May 19 |
10.24000 +0.15 |
10.48 | 10.00 | 10.09 | 2,732,600 |
| 20 May 19 |
10.09000 +0.14 |
10.16 | 9.69 | 10.06 | 2,176,061 |
| 17 May 19 |
9.95000 -0.29 |
10.26 | 9.93 | 10.22 | 2,808,993 |
| 16 May 19 |
10.24000 +0.28 |
10.39 | 9.95 | 9.96 | 3,853,424 |
| 15 May 19 |
9.96000 +0.20 |
10.02 | 9.78 | 9.80 | 2,354,687 |
| 14 May 19 |
9.76000 -0.07 |
9.85 | 9.63 | 9.70 | 1,534,200 |
| 13 May 19 |
9.83000 -0.05 |
9.86 | 9.72 | 9.77 | 1,985,100 |
| 10 May 19 |
9.88000 +0.16 |
10.00 | 9.36 | 9.75 | 4,367,853 |
| 09 May 19 |
9.72000 -0.06 |
9.83 | 9.65 | 9.66 | 1,310,998 |
| 08 May 19 |
9.78000 -0.08 |
9.94 | 9.57 | 9.67 | 2,676,431 |
| 07 May 19 |
9.86000 -0.01 |
10.06 | 9.75 | 9.98 | 2,382,077 |
| 06 May 19 |
9.87000 -0.69 |
10.49 | 9.72 | 10.49 | 2,809,211 |
| 30 Apr 19 |
10.56000 +0.20 |
10.61 | 10.37 | 10.48 | 2,350,274 |
| 29 Apr 19 |
10.36000 -0.23 |
10.69 | 10.30 | 10.58 | 3,163,700 |
| 26 Apr 19 |
10.59000 -0.26 |
10.94 | 10.55 | 10.68 | 2,435,610 |
| 25 Apr 19 |
10.85000 -0.22 |
11.14 | 10.82 | 11.05 | 3,204,600 |
| 24 Apr 19 |
11.07000 -0.04 |
11.16 | 10.84 | 11.14 | 2,659,964 |
| 23 Apr 19 |
11.11000 -0.09 |
11.26 | 11.06 | 11.22 | 3,173,300 |
| 22 Apr 19 |
11.20000 -0.02 |
11.30 | 11.16 | 11.30 | 3,273,301 |
| 19 Apr 19 |
11.22000 +0.06 |
11.25 | 11.06 | 11.19 | 2,614,735 |
| 18 Apr 19 |
11.16000 -0.21 |
11.50 | 11.07 | 11.41 | 5,404,563 |
| 17 Apr 19 |
11.37000 +0.10 |
11.44 | 11.20 | 11.27 | 5,856,557 |
| 16 Apr 19 |
11.27000 +0.26 |
11.33 | 10.75 | 10.96 | 8,953,301 |
| 15 Apr 19 |
11.01000 -0.30 |
11.45 | 11.01 | 11.38 | 6,046,715 |
| 12 Apr 19 |
11.31000 +0.13 |
11.32 | 11.13 | 11.19 | 4,631,253 |
| 11 Apr 19 |
11.18000 -0.33 |
11.40 | 11.15 | 11.40 | 7,248,724 |
| 10 Apr 19 |
11.51000 -0.93 |
11.84 | 11.33 | 11.75 | 15,817,890 |
| 09 Apr 19 |
12.44000 -0.18 |
12.80 | 12.42 | 12.80 | 14,692,511 |
| 08 Apr 19 |
12.62000 +0.95 |
12.78 | 12.02 | 12.05 | 22,158,580 |
| 04 Apr 19 |
11.67000 +0.35 |
11.68 | 11.26 | 11.39 | 7,803,222 |
| 03 Apr 19 |
11.32000 +0.19 |
11.32 | 11.08 | 11.12 | 5,767,919 |
| 02 Apr 19 |
11.13000 -0.11 |
11.34 | 11.06 | 11.30 | 5,673,381 |
| 01 Apr 19 |
11.24000 +0.38 |
11.26 | 10.95 | 10.95 | 9,750,144 |
| 29 Mar 19 |
10.86000 +0.15 |
10.89 | 10.67 | 10.71 | 3,221,917 |
| 28 Mar 19 |
10.71000 +0.07 |
10.91 | 10.56 | 10.65 | 3,439,742 |
| 27 Mar 19 |
10.64000 +0.08 |
10.70 | 10.51 | 10.60 | 2,330,682 |
| 26 Mar 19 |
10.56000 -0.34 |
10.98 | 10.54 | 10.95 | 3,542,036 |
| 25 Mar 19 |
10.90000 +0.00 |
11.08 | 10.76 | 10.83 | 4,436,903 |
| 22 Mar 19 |
10.90000 +0.02 |
10.91 | 10.71 | 10.82 | 2,840,007 |
| 21 Mar 19 |
10.88000 +0.09 |
10.94 | 10.75 | 10.76 | 3,530,943 |
| 20 Mar 19 |
10.79000 +0.02 |
10.89 | 10.65 | 10.73 | 3,253,323 |
| 19 Mar 19 |
10.77000 -0.25 |
11.09 | 10.67 | 11.06 | 4,216,702 |
| 18 Mar 19 |
11.02000 +0.47 |
11.12 | 10.60 | 10.62 | 4,954,222 |
| 15 Mar 19 |
10.55000 +0.20 |
10.60 | 10.33 | 10.41 | 3,503,631 |
| 14 Mar 19 |
10.35000 -0.32 |
10.81 | 10.25 | 10.65 | 4,294,889 |
| 13 Mar 19 |
10.67000 -0.15 |
10.93 | 10.62 | 10.82 | 3,922,100 |
| 12 Mar 19 |
10.82000 +0.13 |
10.93 | 10.69 | 10.73 | 4,136,263 |
| 11 Mar 19 |
10.69000 +0.26 |
10.77 | 10.44 | 10.48 | 4,859,055 |
| 08 Mar 19 |
10.43000 -0.59 |
11.15 | 10.31 | 11.15 | 5,394,408 |
| 07 Mar 19 |
11.02000 +0.12 |
11.19 | 10.79 | 10.90 | 6,660,467 |
| 06 Mar 19 |
10.90000 +0.12 |
10.94 | 10.64 | 10.84 | 4,579,586 |
| 05 Mar 19 |
10.78000 +0.39 |
10.79 | 10.40 | 10.42 | 5,959,145 |
| 04 Mar 19 |
10.39000 +0.07 |
10.64 | 10.29 | 10.32 | 5,273,676 |
| 01 Mar 19 |
10.32000 +0.01 |
10.39 | 10.20 | 10.30 | 3,171,181 |
| 28 Feb 19 |
10.31000 +0.17 |
10.37 | 10.14 | 10.14 | 4,197,051 |
| 27 Feb 19 |
10.14000 +0.05 |
10.28 | 10.02 | 10.02 | 4,400,300 |
| 26 Feb 19 |
10.09000 -0.05 |
10.45 | 9.96 | 10.16 | 7,979,614 |
| 25 Feb 19 |
10.14000 +0.43 |
10.15 | 9.74 | 9.84 | 5,920,800 |
| 22 Feb 19 |
9.71000 -0.01 |
9.74 | 9.55 | 9.68 | 3,472,515 |
| 21 Feb 19 |
9.72000 -0.01 |
9.82 | 9.63 | 9.73 | 4,300,447 |
| 20 Feb 19 |
9.73000 +0.06 |
9.85 | 9.61 | 9.62 | 2,454,143 |
| 19 Feb 19 |
9.67000 +0.03 |
9.85 | 9.58 | 9.79 | 4,914,042 |
| 18 Feb 19 |
9.64000 +0.16 |
9.64 | 9.43 | 9.48 | 3,590,761 |
| 15 Feb 19 |
9.48000 +0.00 |
9.53 | 9.41 | 9.44 | 2,247,929 |
| 14 Feb 19 |
9.48000 -0.05 |
9.57 | 9.43 | 9.57 | 2,610,499 |
| 13 Feb 19 |
9.53000 +0.19 |
9.57 | 9.34 | 9.34 | 2,551,625 |
| 12 Feb 19 |
9.34000 +0.10 |
9.38 | 9.21 | 9.24 | 1,780,175 |
| 11 Feb 19 |
9.24000 +0.14 |
9.33 | 9.05 | 9.11 | 2,333,976 |
| 01 Feb 19 |
9.10000 +0.05 |
9.17 | 9.00 | 9.17 | 1,647,867 |
| 31 Jan 19 |
9.05000 -0.17 |
9.41 | 8.89 | 9.34 | 1,950,073 |
| 30 Jan 19 |
9.22000 -0.04 |
9.36 | 9.18 | 9.18 | 1,194,238 |
| 29 Jan 19 |
9.26000 -0.19 |
9.55 | 9.22 | 9.48 | 1,463,754 |
| 28 Jan 19 |
9.45000 +0.03 |
9.65 | 9.44 | 9.60 | 1,168,341 |
| 25 Jan 19 |
9.42000 -0.02 |
9.53 | 9.40 | 9.46 | 1,309,880 |
| 24 Jan 19 |
9.44000 -0.01 |
9.50 | 9.39 | 9.44 | 968,919 |
| 23 Jan 19 |
9.45000 -0.12 |
9.52 | 9.35 | 9.50 | 1,637,501 |
| 22 Jan 19 |
9.57000 +0.06 |
9.67 | 9.49 | 9.49 | 1,889,395 |
| 21 Jan 19 |
9.51000 -0.04 |
9.64 | 9.42 | 9.57 | 1,443,627 |
| 18 Jan 19 |
9.55000 +0.18 |
9.57 | 9.34 | 9.34 | 1,885,745 |
| 17 Jan 19 |
9.37000 -0.02 |
9.45 | 9.32 | 9.39 | 1,125,352 |
| 16 Jan 19 |
9.39000 -0.08 |
9.53 | 9.38 | 9.48 | 877,100 |
| 15 Jan 19 |
9.47000 +0.04 |
9.51 | 9.34 | 9.37 | 1,065,848 |
| 14 Jan 19 |
9.43000 +0.13 |
9.49 | 9.26 | 9.30 | 1,977,308 |
| 11 Jan 19 |
9.30000 +0.05 |
9.34 | 9.22 | 9.22 | 987,072 |
| 10 Jan 19 |
9.25000 +0.05 |
9.30 | 9.13 | 9.20 | 1,264,816 |
| 09 Jan 19 |
9.20000 +0.00 |
9.36 | 9.18 | 9.20 | 1,824,417 |
| 08 Jan 19 |
9.20000 +0.08 |
9.33 | 9.12 | 9.12 | 1,777,730 |
| 07 Jan 19 |
9.12000 +0.14 |
9.18 | 9.00 | 9.02 | 1,737,688 |
| 04 Jan 19 |
8.98000 +0.30 |
9.03 | 8.51 | 8.72 | 1,421,579 |
| 03 Jan 19 |
8.68000 +0.01 |
8.80 | 8.62 | 8.78 | 1,103,600 |
| 02 Jan 19 |
8.67000 -0.12 |
8.86 | 8.60 | 8.81 | 1,069,200 |
| 28 Dec 18 |
8.79000 -0.07 |
9.01 | 8.76 | 8.81 | 936,005 |
| 27 Dec 18 |
8.86000 +0.04 |
8.99 | 8.83 | 8.96 | 1,385,026 |
| 26 Dec 18 |
8.82000 +0.07 |
8.93 | 8.72 | 8.82 | 1,041,170 |
| 25 Dec 18 |
8.75000 -0.23 |
8.86 | 8.53 | 8.83 | 1,615,207 |
| 24 Dec 18 |
8.98000 +0.17 |
8.99 | 8.75 | 8.77 | 1,463,414 |
| 21 Dec 18 |
8.81000 -0.15 |
9.04 | 8.58 | 8.88 | 2,515,836 |
| 20 Dec 18 |
8.96000 -0.12 |
9.03 | 8.85 | 8.90 | 1,631,509 |
| 19 Dec 18 |
9.08000 -0.48 |
9.56 | 8.81 | 9.56 | 3,121,133 |
| 18 Dec 18 |
9.56000 +0.36 |
9.57 | 9.13 | 9.26 | 3,872,851 |
| 17 Dec 18 |
9.20000 -0.05 |
9.25 | 9.01 | 9.25 | 1,215,698 |
| 14 Dec 18 |
9.25000 -0.25 |
9.57 | 9.22 | 9.57 | 2,161,200 |
| 13 Dec 18 |
9.50000 +0.06 |
9.61 | 9.41 | 9.41 | 1,226,934 |
| 12 Dec 18 |
9.44000 -0.04 |
9.55 | 9.42 | 9.45 | 1,056,200 |
| 11 Dec 18 |
9.48000 +0.03 |
9.49 | 9.36 | 9.41 | 1,036,504 |
| 10 Dec 18 |
9.45000 +0.06 |
9.47 | 9.36 | 9.44 | 1,150,700 |
| 07 Dec 18 |
9.39000 +0.01 |
9.52 | 9.34 | 9.52 | 832,300 |
| 06 Dec 18 |
9.38000 -0.27 |
9.70 | 9.33 | 9.70 | 1,546,211 |
| 05 Dec 18 |
9.65000 -0.14 |
9.79 | 9.52 | 9.79 | 1,084,829 |
| 04 Dec 18 |
9.79000 -0.02 |
9.88 | 9.67 | 9.83 | 1,884,641 |
| 03 Dec 18 |
9.81000 +0.36 |
9.85 | 9.61 | 9.61 | 2,282,913 |
| 30 Nov 18 |
9.45000 -0.06 |
9.63 | 9.31 | 9.38 | 1,684,995 |
| 29 Nov 18 |
9.51000 -0.10 |
9.82 | 9.50 | 9.81 | 1,299,816 |
| 28 Nov 18 |
9.61000 +0.17 |
9.68 | 9.30 | 9.35 | 1,722,546 |
| 27 Nov 18 |
9.44000 -0.07 |
9.66 | 9.36 | 9.60 | 996,213 |
| 26 Nov 18 |
9.51000 -0.09 |
9.73 | 9.46 | 9.48 | 1,313,670 |
| 23 Nov 18 |
9.60000 -0.35 |
10.01 | 9.55 | 9.92 | 1,884,629 |
| 22 Nov 18 |
9.95000 +0.05 |
10.02 | 9.89 | 9.99 | 1,118,800 |
| 21 Nov 18 |
9.90000 +0.01 |
10.01 | 9.80 | 9.82 | 1,411,098 |
| 20 Nov 18 |
9.89000 -0.12 |
10.01 | 9.71 | 9.71 | 2,060,611 |
| 19 Nov 18 |
10.01000 +0.05 |
10.06 | 9.85 | 9.96 | 1,351,930 |
| 16 Nov 18 |
9.96000 +0.22 |
10.02 | 9.70 | 9.72 | 1,664,955 |
| 15 Nov 18 |
9.74000 +0.19 |
9.80 | 9.50 | 9.50 | 2,313,531 |
| 14 Nov 18 |
9.55000 +0.00 |
9.68 | 9.51 | 9.53 | 1,988,268 |
| 13 Nov 18 |
9.55000 +0.15 |
9.60 | 9.28 | 9.38 | 2,002,048 |
| 12 Nov 18 |
9.40000 +0.18 |
9.42 | 9.22 | 9.30 | 2,961,237 |
| 09 Nov 18 |
9.22000 -0.16 |
9.44 | 9.12 | 9.38 | 2,666,177 |
| 08 Nov 18 |
9.38000 +0.00 |
9.52 | 9.32 | 9.44 | 1,356,400 |
| 07 Nov 18 |
9.38000 +0.08 |
9.56 | 9.27 | 9.29 | 2,954,117 |
| 06 Nov 18 |
9.30000 +0.05 |
9.40 | 9.14 | 9.23 | 2,014,642 |
| 05 Nov 18 |
9.25000 +0.20 |
9.31 | 9.04 | 9.04 | 2,052,589 |
| 02 Nov 18 |
9.05000 +0.23 |
9.15 | 8.91 | 8.93 | 2,852,500 |
| 01 Nov 18 |
8.82000 -0.04 |
9.01 | 8.76 | 8.91 | 2,738,516 |
| 31 Oct 18 |
8.86000 +0.44 |
8.99 | 8.44 | 8.48 | 4,700,200 |
| 30 Oct 18 |
8.42000 +0.04 |
8.47 | 8.27 | 8.38 | 1,903,322 |
| 29 Oct 18 |
8.38000 -0.21 |
8.56 | 8.33 | 8.47 | 1,466,722 |
| 26 Oct 18 |
8.59000 +0.17 |
8.65 | 8.30 | 8.54 | 4,133,548 |
| 25 Oct 18 |
8.42000 -0.24 |
8.48 | 8.27 | 8.42 | 4,589,474 |
| 24 Oct 18 |
8.66000 +0.14 |
8.79 | 8.25 | 8.43 | 5,921,936 |
| 23 Oct 18 |
8.52000 -0.04 |
8.58 | 8.34 | 8.40 | 4,919,044 |
| 22 Oct 18 |
8.56000 +0.42 |
8.73 | 7.92 | 8.12 | 8,149,163 |
| 19 Oct 18 |
8.14000 +0.12 |
8.25 | 7.52 | 7.96 | 6,869,100 |
| 18 Oct 18 |
8.02000 -0.31 |
8.26 | 7.88 | 8.26 | 8,226,149 |
| 17 Oct 18 |
8.33000 -0.25 |
8.77 | 7.88 | 8.69 | 7,655,064 |
| 16 Oct 18 |
8.58000 -0.82 |
9.45 | 8.55 | 9.39 | 6,747,838 |
| 15 Oct 18 |
9.40000 -0.52 |
10.10 | 9.40 | 10.10 | 2,291,600 |
| 12 Oct 18 |
9.92000 -0.15 |
10.13 | 9.61 | 10.13 | 1,590,000 |
| 11 Oct 18 |
10.07000 -0.44 |
10.44 | 9.78 | 10.40 | 4,845,401 |
| 10 Oct 18 |
10.51000 +0.15 |
10.56 | 10.30 | 10.35 | 2,167,362 |
| 09 Oct 18 |
10.36000 +0.01 |
10.52 | 10.30 | 10.34 | 1,638,612 |
| 08 Oct 18 |
10.35000 -0.26 |
10.56 | 10.34 | 10.56 | 2,146,060 |
| 28 Sep 18 |
10.61000 +0.26 |
10.96 | 10.29 | 10.42 | 4,012,139 |
| 27 Sep 18 |
10.35000 +0.01 |
10.46 | 10.24 | 10.40 | 1,974,501 |
| 26 Sep 18 |
10.34000 +0.05 |
10.46 | 10.22 | 10.29 | 1,713,101 |
| 25 Sep 18 |
10.29000 -0.03 |
10.47 | 10.22 | 10.22 | 1,314,595 |
| 21 Sep 18 |
10.32000 +0.25 |
10.38 | 10.06 | 10.12 | 2,550,000 |
| 20 Sep 18 |
10.07000 -0.02 |
10.18 | 10.00 | 10.00 | 1,117,795 |
| 19 Sep 18 |
10.09000 +0.08 |
10.11 | 9.89 | 10.00 | 1,423,404 |
| 18 Sep 18 |
10.01000 +0.12 |
10.03 | 9.80 | 9.83 | 852,112 |
| 17 Sep 18 |
9.89000 -0.06 |
9.99 | 9.83 | 9.90 | 584,500 |
| 14 Sep 18 |
9.95000 -0.05 |
10.07 | 9.92 | 10.00 | 819,500 |
| 13 Sep 18 |
10.00000 +0.16 |
10.01 | 9.86 | 9.90 | 1,820,122 |
| 12 Sep 18 |
9.84000 +0.16 |
9.88 | 9.57 | 9.57 | 1,574,301 |
| 11 Sep 18 |
9.68000 +0.05 |
9.74 | 9.60 | 9.61 | 937,500 |
| 10 Sep 18 |
9.63000 -0.23 |
9.93 | 9.59 | 9.79 | 1,583,800 |
| 07 Sep 18 |
9.86000 +0.06 |
9.92 | 9.78 | 9.80 | 1,127,400 |
| 06 Sep 18 |
9.80000 -0.03 |
9.89 | 9.75 | 9.84 | 721,300 |
| 05 Sep 18 |
9.83000 -0.01 |
9.88 | 9.78 | 9.78 | 1,156,082 |
| 04 Sep 18 |
9.84000 +0.06 |
9.88 | 9.77 | 9.81 | 962,372 |
| 03 Sep 18 |
9.78000 +0.02 |
9.80 | 9.70 | 9.71 | 826,006 |
| 31 Aug 18 |
9.76000 -0.09 |
9.85 | 9.72 | 9.78 | 941,400 |
| 30 Aug 18 |
9.85000 +0.04 |
9.89 | 9.76 | 9.81 | 1,789,500 |
| 29 Aug 18 |
9.81000 -0.08 |
9.86 | 9.77 | 9.86 | 1,202,610 |
| 28 Aug 18 |
9.89000 +0.09 |
10.00 | 9.72 | 9.80 | 2,858,620 |
| 27 Aug 18 |
9.80000 +0.16 |
9.80 | 9.62 | 9.65 | 2,035,720 |
| 24 Aug 18 |
9.64000 +0.08 |
9.66 | 9.52 | 9.56 | 1,420,100 |
| 23 Aug 18 |
9.56000 -0.04 |
9.68 | 9.53 | 9.64 | 1,842,322 |
| 22 Aug 18 |
9.60000 -0.18 |
9.82 | 9.52 | 9.82 | 2,518,775 |
| 21 Aug 18 |
9.78000 -0.06 |
9.94 | 9.71 | 9.82 | 2,286,322 |
| 20 Aug 18 |
9.84000 +0.08 |
9.86 | 9.61 | 9.76 | 1,199,724 |
| 17 Aug 18 |
9.76000 -0.29 |
10.20 | 9.70 | 10.08 | 2,205,331 |
| 16 Aug 18 |
10.05000 -0.16 |
10.16 | 9.93 | 10.02 | 1,576,200 |
| 15 Aug 18 |
10.21000 -0.25 |
10.34 | 10.17 | 10.22 | 2,817,283 |
| 14 Aug 18 |
10.46000 +0.15 |
10.47 | 10.15 | 10.32 | 2,614,280 |
| 13 Aug 18 |
10.31000 -0.07 |
10.32 | 10.12 | 10.29 | 2,151,173 |
| 10 Aug 18 |
10.38000 -0.09 |
10.46 | 10.24 | 10.35 | 3,179,478 |
| 09 Aug 18 |
10.47000 +0.30 |
10.58 | 10.11 | 10.11 | 4,907,748 |
| 08 Aug 18 |
10.17000 +0.19 |
10.34 | 10.03 | 10.09 | 4,227,900 |
| 07 Aug 18 |
9.98000 +0.17 |
10.00 | 9.58 | 9.79 | 1,755,536 |
| 06 Aug 18 |
9.81000 +0.00 |
9.85 | 9.74 | 9.75 | 1,282,151 |
| 03 Aug 18 |
9.81000 +0.00 |
9.90 | 9.76 | 9.76 | 1,106,390 |
| 02 Aug 18 |
9.81000 -0.19 |
9.99 | 9.65 | 9.86 | 2,097,900 |
| 01 Aug 18 |
10.00000 -0.07 |
10.15 | 9.98 | 10.02 | 1,853,995 |
| 31 Jul 18 |
10.07000 -0.02 |
10.11 | 9.99 | 10.10 | 1,755,348 |
| 30 Jul 18 |
10.09000 +0.05 |
10.13 | 9.95 | 10.00 | 1,391,756 |
| 27 Jul 18 |
10.04000 -0.11 |
10.17 | 10.00 | 10.15 | 1,349,800 |
| 26 Jul 18 |
10.15000 -0.02 |
10.19 | 10.10 | 10.18 | 1,560,634 |
| 25 Jul 18 |
10.17000 +0.04 |
10.24 | 10.05 | 10.15 | 2,350,051 |
| 24 Jul 18 |
10.13000 +0.05 |
10.30 | 10.03 | 10.16 | 3,576,839 |
| 23 Jul 18 |
10.08000 +0.26 |
10.17 | 9.80 | 9.82 | 3,356,712 |
| 20 Jul 18 |
9.82000 +0.09 |
9.82 | 9.70 | 9.77 | 1,166,927 |
| 19 Jul 18 |
9.73000 -0.03 |
9.83 | 9.72 | 9.73 | 906,500 |
| 18 Jul 18 |
9.76000 +0.05 |
9.87 | 9.76 | 9.76 | 1,552,386 |
| 17 Jul 18 |
9.71000 +0.01 |
9.72 | 9.66 | 9.67 | 803,900 |
| 16 Jul 18 |
9.70000 -0.01 |
9.72 | 9.66 | 9.68 | 2,315,562 |
| 13 Jul 18 |
9.71000 -0.12 |
9.84 | 9.66 | 9.82 | 3,704,901 |
| 12 Jul 18 |
9.83000 +0.16 |
9.85 | 9.60 | 9.68 | 2,652,195 |
| 11 Jul 18 |
9.67000 -0.18 |
9.83 | 9.62 | 9.74 | 1,207,586 |
| 10 Jul 18 |
9.85000 +0.13 |
9.85 | 9.69 | 9.77 | 1,465,615 |
| 09 Jul 18 |
9.72000 +0.14 |
9.73 | 9.60 | 9.65 | 1,052,544 |
| 06 Jul 18 |
9.58000 +0.00 |
9.70 | 9.48 | 9.58 | 1,103,012 |
| 05 Jul 18 |
9.58000 -0.14 |
9.78 | 9.55 | 9.70 | 1,441,900 |
| 04 Jul 18 |
9.72000 -0.08 |
9.86 | 9.70 | 9.75 | 1,015,500 |
| 03 Jul 18 |
9.80000 +0.05 |
9.83 | 9.65 | 9.71 | 1,432,625 |
| 02 Jul 18 |
9.75000 -0.29 |
9.92 | 9.72 | 9.89 | 2,023,874 |
| 29 Jun 18 |
10.04000 +0.34 |
10.40 | 9.62 | 9.62 | 2,411,200 |
| 28 Jun 18 |
9.70000 -0.04 |
9.76 | 9.60 | 9.66 | 975,900 |
| 27 Jun 18 |
9.74000 -0.03 |
9.91 | 9.70 | 9.91 | 749,690 |
| 26 Jun 18 |
9.77000 +0.00 |
9.85 | 9.55 | 9.60 | 874,100 |
| 25 Jun 18 |
9.77000 -0.05 |
9.98 | 9.76 | 9.89 | 2,142,900 |
| 22 Jun 18 |
9.82000 -0.02 |
9.93 | 9.65 | 9.65 | 2,682,469 |
| 21 Jun 18 |
9.84000 -0.33 |
10.27 | 9.80 | 10.20 | 5,536,500 |
| 20 Jun 18 |
10.17000 -0.02 |
10.20 | 9.58 | 10.11 | 3,323,204 |
| 19 Jun 18 |
10.19000 -0.40 |
10.50 | 9.54 | 10.50 | 3,816,098 |
| 15 Jun 18 |
10.59000 -0.26 |
10.84 | 10.54 | 10.79 | 1,343,200 |
| 14 Jun 18 |
10.85000 -0.01 |
10.87 | 10.79 | 10.79 | 2,639,500 |
| 13 Jun 18 |
10.86000 -0.05 |
10.91 | 10.79 | 10.91 | 1,247,000 |
| 12 Jun 18 |
10.91000 +0.07 |
11.06 | 10.80 | 10.80 | 2,835,118 |
| 11 Jun 18 |
10.84000 -0.06 |
10.95 | 10.80 | 10.90 | 1,185,300 |
| 08 Jun 18 |
10.90000 -0.21 |
11.12 | 10.81 | 11.12 | 2,667,301 |
| 07 Jun 18 |
11.11000 +0.18 |
11.26 | 10.90 | 10.98 | 4,291,169 |
| 06 Jun 18 |
10.93000 +0.06 |
10.98 | 10.82 | 10.93 | 1,943,741 |
| 05 Jun 18 |
10.87000 -0.04 |
10.92 | 10.76 | 10.83 | 3,083,017 |
| 04 Jun 18 |
10.91000 -0.09 |
11.07 | 10.82 | 11.00 | 1,755,500 |
| 01 Jun 18 |
11.00000 -0.13 |
11.13 | 10.95 | 11.13 | 1,681,900 |
| 31 May 18 |
11.13000 +0.15 |
11.18 | 10.99 | 11.02 | 1,556,786 |
| 30 May 18 |
10.98000 -0.40 |
11.25 | 10.93 | 11.20 | 1,983,387 |
| 29 May 18 |
11.38000 -0.02 |
11.40 | 11.21 | 11.33 | 2,621,241 |
| 28 May 18 |
11.40000 +0.00 |
11.41 | 11.30 | 11.36 | 1,352,387 |
| 25 May 18 |
11.40000 -0.05 |
11.45 | 11.36 | 11.44 | 1,555,088 |
| 24 May 18 |
11.45000 +0.06 |
11.46 | 11.36 | 11.40 | 1,354,646 |
| 23 May 18 |
11.39000 -0.12 |
11.51 | 11.38 | 11.51 | 1,795,200 |
| 22 May 18 |
11.51000 +0.03 |
11.51 | 11.41 | 11.48 | 1,853,846 |
| 21 May 18 |
11.48000 +0.11 |
11.54 | 11.42 | 11.46 | 2,826,486 |
| 18 May 18 |
11.37000 +0.00 |
11.41 | 11.31 | 11.33 | 2,460,100 |
| 17 May 18 |
11.37000 -0.01 |
11.40 | 11.27 | 11.38 | 2,258,300 |
| 16 May 18 |
11.38000 -0.07 |
11.44 | 11.29 | 11.42 | 3,972,696 |
| 15 May 18 |
11.45000 +0.01 |
11.51 | 11.43 | 11.49 | 1,726,418 |
| 14 May 18 |
11.44000 -0.01 |
11.53 | 11.42 | 11.44 | 1,803,100 |
| 11 May 18 |
11.45000 -0.08 |
11.56 | 11.40 | 11.55 | 2,679,018 |
| 10 May 18 |
11.53000 +0.03 |
11.55 | 11.46 | 11.50 | 2,421,013 |
| 09 May 18 |
11.50000 -0.11 |
11.62 | 11.48 | 11.62 | 3,453,044 |
| 08 May 18 |
11.61000 -0.01 |
11.66 | 11.58 | 11.62 | 2,757,200 |
| 07 May 18 |
11.62000 +0.01 |
11.66 | 11.55 | 11.66 | 4,136,267 |
| 04 May 18 |
11.61000 +0.00 |
11.65 | 11.51 | 11.58 | 2,332,500 |
| 03 May 18 |
11.61000 +0.03 |
11.64 | 11.45 | 11.60 | 2,610,807 |
| 02 May 18 |
11.58000 -0.07 |
11.69 | 11.50 | 11.64 | 3,746,915 |
| 27 Apr 18 |
11.65000 +0.06 |
11.75 | 11.45 | 11.75 | 6,840,948 |
| 26 Apr 18 |
11.59000 -0.18 |
11.82 | 11.55 | 11.79 | 3,729,700 |
| 25 Apr 18 |
11.77000 -0.16 |
11.86 | 11.55 | 11.76 | 5,200,137 |
| 24 Apr 18 |
11.93000 -0.21 |
11.96 | 11.30 | 11.30 | 8,541,743 |
| 23 Apr 18 |
12.14000 -0.56 |
12.60 | 12.00 | 12.53 | 6,324,949 |
| 20 Apr 18 |
12.70000 -0.55 |
13.08 | 12.63 | 13.02 | 5,963,205 |
| 19 Apr 18 |
13.25000 +0.49 |
13.56 | 12.86 | 12.86 | 11,856,507 |
| 18 Apr 18 |
12.76000 -0.15 |
12.99 | 12.61 | 12.93 | 3,141,633 |
| 17 Apr 18 |
12.91000 +0.09 |
13.00 | 12.72 | 12.78 | 4,406,281 |
| 16 Apr 18 |
12.82000 -0.13 |
12.83 | 12.53 | 12.80 | 2,770,429 |
| 13 Apr 18 |
12.95000 -0.10 |
13.24 | 12.92 | 13.12 | 2,185,300 |
| 12 Apr 18 |
13.05000 +0.01 |
13.07 | 12.80 | 12.90 | 2,948,269 |
| 11 Apr 18 |
13.04000 +0.15 |
13.35 | 12.98 | 13.20 | 6,296,645 |
| 10 Apr 18 |
12.89000 +0.16 |
12.97 | 12.73 | 12.77 | 2,590,419 |
| 09 Apr 18 |
12.73000 +0.14 |
12.75 | 12.60 | 12.65 | 1,167,500 |
| 04 Apr 18 |
12.59000 -0.08 |
12.73 | 12.59 | 12.65 | 766,300 |
| 03 Apr 18 |
12.67000 -0.08 |
12.75 | 12.61 | 12.75 | 690,032 |
| 02 Apr 18 |
12.75000 -0.17 |
12.91 | 12.75 | 12.80 | 967,000 |
| 30 Mar 18 |
12.92000 +0.09 |
12.94 | 12.70 | 12.83 | 1,931,982 |
| 29 Mar 18 |
12.83000 +0.00 |
12.87 | 12.69 | 12.77 | 1,232,372 |
| 28 Mar 18 |
12.83000 +0.01 |
12.87 | 12.55 | 12.82 | 3,022,275 |
| 27 Mar 18 |
12.82000 +0.56 |
12.87 | 12.26 | 12.28 | 5,131,634 |
| 26 Mar 18 |
12.26000 +0.10 |
12.31 | 11.92 | 11.98 | 3,303,090 |
| 23 Mar 18 |
12.16000 -0.31 |
12.35 | 11.92 | 12.35 | 3,799,136 |
| 22 Mar 18 |
12.47000 -0.04 |
12.57 | 12.44 | 12.57 | 1,277,387 |
| 21 Mar 18 |
12.51000 +0.00 |
12.60 | 12.50 | 12.53 | 1,981,003 |
| 20 Mar 18 |
12.51000 -0.01 |
12.55 | 12.46 | 12.46 | 998,211 |
| 19 Mar 18 |
12.52000 +0.02 |
12.60 | 12.41 | 12.57 | 1,426,200 |
| 16 Mar 18 |
12.50000 +0.03 |
12.54 | 12.41 | 12.53 | 1,121,481 |
| 15 Mar 18 |
12.47000 -0.17 |
12.60 | 12.40 | 12.58 | 1,947,841 |
| 14 Mar 18 |
12.64000 +0.06 |
12.67 | 12.54 | 12.65 | 2,784,176 |
| 13 Mar 18 |
12.58000 -0.01 |
12.66 | 12.53 | 12.55 | 2,118,726 |
| 12 Mar 18 |
12.59000 +0.12 |
12.59 | 12.48 | 12.55 | 2,657,201 |
| 09 Mar 18 |
12.47000 +0.04 |
12.48 | 12.36 | 12.36 | 1,327,081 |
| 08 Mar 18 |
12.43000 +0.07 |
12.48 | 12.32 | 12.35 | 1,317,008 |
| 07 Mar 18 |
12.36000 -0.36 |
12.61 | 12.33 | 12.61 | 2,959,891 |
| 06 Mar 18 |
12.72000 +0.07 |
12.90 | 12.29 | 12.50 | 5,512,310 |
| 05 Mar 18 |
12.65000 +0.00 |
12.71 | 12.53 | 12.69 | 1,063,974 |
| 02 Mar 18 |
12.65000 -0.03 |
12.77 | 12.61 | 12.70 | 1,599,267 |
| 01 Mar 18 |
12.68000 -0.01 |
12.72 | 12.61 | 12.67 | 1,423,515 |
| 28 Feb 18 |
12.69000 +0.05 |
12.75 | 12.58 | 12.64 | 3,027,409 |
| 27 Feb 18 |
12.64000 -0.02 |
12.69 | 12.60 | 12.64 | 1,185,437 |
| 26 Feb 18 |
12.66000 +0.11 |
12.70 | 12.51 | 12.55 | 1,411,400 |
| 23 Feb 18 |
12.55000 -0.07 |
12.65 | 12.50 | 12.59 | 1,132,307 |
| 22 Feb 18 |
12.62000 +0.07 |
12.67 | 12.53 | 12.60 | 2,753,386 |
| 14 Feb 18 |
12.55000 +0.04 |
12.63 | 12.40 | 12.40 | 925,591 |
| 13 Feb 18 |
12.51000 -0.02 |
12.96 | 12.48 | 12.70 | 1,484,145 |
| 12 Feb 18 |
12.53000 +0.14 |
12.63 | 12.31 | 12.37 | 1,852,936 |
| 09 Feb 18 |
12.39000 +0.01 |
12.65 | 12.15 | 12.24 | 7,615,837 |
| 08 Feb 18 |
12.38000 +0.18 |
12.38 | 12.03 | 12.09 | 2,698,935 |
| 07 Feb 18 |
12.20000 +0.00 |
12.42 | 11.80 | 12.26 | 3,712,570 |
| 06 Feb 18 |
12.20000 -0.21 |
12.47 | 12.20 | 12.23 | 2,716,500 |
| 05 Feb 18 |
12.41000 +0.26 |
12.50 | 12.08 | 12.15 | 3,540,590 |
| 02 Feb 18 |
12.15000 -0.25 |
12.63 | 12.08 | 12.30 | 5,875,083 |
| 01 Feb 18 |
12.40000 -0.51 |
12.99 | 12.35 | 12.75 | 3,275,575 |
| 31 Jan 18 |
12.91000 +0.21 |
13.40 | 12.60 | 12.65 | 5,643,805 |
| 30 Jan 18 |
12.70000 -0.01 |
12.77 | 12.61 | 12.68 | 834,784 |
| 29 Jan 18 |
12.71000 -0.04 |
12.81 | 12.59 | 12.75 | 1,498,828 |
| 26 Jan 18 |
12.75000 -0.16 |
12.98 | 12.69 | 12.98 | 1,857,512 |
| 25 Jan 18 |
12.91000 -0.01 |
13.11 | 12.87 | 12.87 | 2,367,790 |
| 24 Jan 18 |
12.92000 +0.22 |
12.96 | 12.72 | 12.76 | 3,323,331 |
| 23 Jan 18 |
12.70000 +0.00 |
12.81 | 12.59 | 12.69 | 2,718,233 |
| 22 Jan 18 |
12.70000 +0.09 |
12.71 | 12.38 | 12.57 | 5,275,700 |
| 19 Jan 18 |
12.61000 -0.03 |
12.68 | 12.57 | 12.66 | 1,835,900 |
| 18 Jan 18 |
12.64000 +0.02 |
12.65 | 12.58 | 12.63 | 1,965,030 |
| 17 Jan 18 |
12.62000 -0.09 |
12.66 | 12.48 | 12.64 | 2,093,482 |
| 16 Jan 18 |
12.71000 -0.09 |
12.97 | 12.49 | 12.78 | 4,226,546 |
| 15 Jan 18 |
12.80000 -0.01 |
12.99 | 12.57 | 12.81 | 3,423,295 |
| 12 Jan 18 |
12.81000 -0.10 |
12.96 | 12.80 | 12.94 | 1,692,229 |
| 11 Jan 18 |
12.91000 -0.06 |
12.95 | 12.86 | 12.91 | 1,355,432 |
| 10 Jan 18 |
12.97000 -0.07 |
13.00 | 12.81 | 12.99 | 1,577,234 |
| 09 Jan 18 |
13.04000 -0.01 |
13.09 | 12.97 | 13.04 | 1,719,801 |
| 08 Jan 18 |
13.05000 -0.03 |
13.10 | 12.94 | 13.03 | 2,857,625 |
| 05 Jan 18 |
13.08000 +0.07 |
13.10 | 12.94 | 13.02 | 2,087,635 |
| 04 Jan 18 |
13.01000 -0.01 |
13.09 | 12.92 | 13.01 | 3,634,817 |
| 03 Jan 18 |
13.02000 -0.02 |
13.16 | 13.01 | 13.04 | 2,187,547 |
| 02 Jan 18 |
13.04000 +0.02 |
13.13 | 12.96 | 12.97 | 2,271,732 |
| 29 Dec 17 |
13.02000 +0.08 |
13.05 | 12.76 | 12.82 | 2,489,197 |
| 28 Dec 17 |
12.94000 +0.32 |
13.04 | 12.58 | 12.63 | 3,437,515 |
| 27 Dec 17 |
12.62000 -0.01 |
12.81 | 12.49 | 12.51 | 2,744,981 |
| 26 Dec 17 |
12.63000 +0.11 |
12.65 | 12.28 | 12.48 | 2,772,729 |
| 25 Dec 17 |
12.52000 -0.46 |
12.85 | 12.32 | 12.79 | 4,714,153 |
| 22 Dec 17 |
12.98000 +0.10 |
13.01 | 12.83 | 12.88 | 2,088,859 |
| 21 Dec 17 |
12.88000 -0.04 |
12.94 | 12.73 | 12.87 | 1,090,273 |
| 20 Dec 17 |
12.92000 -0.07 |
13.02 | 12.76 | 13.00 | 1,835,866 |
| 19 Dec 17 |
12.99000 +0.19 |
13.00 | 12.80 | 12.82 | 2,458,749 |
| 18 Dec 17 |
12.80000 -0.06 |
12.95 | 12.72 | 12.84 | 1,664,585 |
| 15 Dec 17 |
12.86000 -0.08 |
13.00 | 12.82 | 12.94 | 1,618,558 |
| 14 Dec 17 |
12.94000 -0.08 |
13.09 | 12.84 | 13.05 | 1,855,273 |
| 13 Dec 17 |
13.02000 +0.15 |
13.07 | 12.90 | 12.94 | 2,933,472 |
| 12 Dec 17 |
12.87000 -0.17 |
13.01 | 12.83 | 13.01 | 3,721,932 |
| 11 Dec 17 |
13.04000 -0.22 |
13.31 | 12.93 | 13.22 | 7,236,594 |
| 08 Dec 17 |
13.26000 -0.31 |
13.57 | 13.19 | 13.51 | 5,237,702 |
| 07 Dec 17 |
13.57000 -0.12 |
13.69 | 13.40 | 13.57 | 1,977,877 |
| 06 Dec 17 |
13.69000 -0.16 |
13.80 | 13.36 | 13.65 | 3,056,607 |
| 05 Dec 17 |
13.85000 -0.20 |
14.02 | 13.43 | 13.96 | 5,810,230 |
| 04 Dec 17 |
14.05000 -0.03 |
14.17 | 13.84 | 14.02 | 3,181,747 |
| 01 Dec 17 |
14.08000 +0.02 |
14.20 | 13.85 | 14.00 | 3,815,512 |
| 30 Nov 17 |
14.06000 -0.09 |
14.18 | 13.96 | 14.06 | 4,397,612 |
| 29 Nov 17 |
14.15000 -0.12 |
14.27 | 14.03 | 14.26 | 6,219,345 |
| 28 Nov 17 |
14.27000 +0.46 |
14.28 | 13.69 | 13.79 | 18,258,416 |
| 27 Nov 17 |
13.81000 +0.42 |
13.88 | 13.34 | 13.39 | 7,395,163 |
| 24 Nov 17 |
13.39000 +0.01 |
13.44 | 13.11 | 13.32 | 2,824,918 |
| 23 Nov 17 |
13.38000 -0.15 |
13.59 | 13.34 | 13.51 | 2,705,126 |
| 22 Nov 17 |
13.53000 -0.09 |
13.69 | 13.39 | 13.68 | 3,721,096 |
| 21 Nov 17 |
13.62000 +0.13 |
13.64 | 13.46 | 13.47 | 5,332,884 |
| 20 Nov 17 |
13.49000 +0.10 |
13.52 | 13.31 | 13.39 | 5,194,770 |
| 17 Nov 17 |
13.39000 -0.04 |
13.57 | 13.23 | 13.43 | 7,063,827 |
| 16 Nov 17 |
13.43000 +0.06 |
13.64 | 13.32 | 13.37 | 5,006,498 |
| 15 Nov 17 |
13.37000 +0.26 |
13.66 | 13.01 | 13.01 | 6,486,708 |
| 14 Nov 17 |
13.11000 -0.24 |
13.38 | 13.07 | 13.26 | 3,228,194 |
| 13 Nov 17 |
13.35000 +0.08 |
13.43 | 13.25 | 13.27 | 3,940,379 |
| 10 Nov 17 |
13.27000 -0.02 |
13.43 | 13.20 | 13.28 | 2,519,054 |
| 09 Nov 17 |
13.29000 +0.12 |
13.33 | 13.12 | 13.12 | 2,632,805 |
| 08 Nov 17 |
13.17000 +0.28 |
13.35 | 12.84 | 12.84 | 5,051,066 |
| 07 Nov 17 |
12.89000 +0.02 |
12.94 | 12.75 | 12.89 | 3,199,689 |
| 06 Nov 17 |
12.87000 +0.07 |
12.94 | 12.70 | 12.76 | 2,372,758 |
| 03 Nov 17 |
12.80000 -0.45 |
13.28 | 12.73 | 13.26 | 4,503,658 |
| 02 Nov 17 |
13.25000 -0.23 |
13.48 | 13.20 | 13.48 | 2,234,908 |
| 01 Nov 17 |
13.48000 +0.11 |
13.55 | 13.28 | 13.35 | 3,892,447 |
| 31 Oct 17 |
13.37000 +0.01 |
13.40 | 13.22 | 13.36 | 3,451,044 |
| 30 Oct 17 |
13.36000 -0.41 |
13.77 | 13.35 | 13.74 | 4,327,558 |
| 27 Oct 17 |
13.77000 -0.03 |
13.85 | 13.68 | 13.81 | 2,978,391 |
| 26 Oct 17 |
13.80000 +0.01 |
13.89 | 13.75 | 13.79 | 4,586,818 |
| 25 Oct 17 |
13.79000 +0.01 |
13.83 | 13.69 | 13.79 | 2,933,903 |
| 24 Oct 17 |
13.78000 +0.08 |
13.84 | 13.65 | 13.67 | 3,635,507 |
| 23 Oct 17 |
13.70000 +0.02 |
13.74 | 13.55 | 13.68 | 2,423,504 |
| 20 Oct 17 |
13.68000 +0.10 |
13.76 | 13.57 | 13.57 | 1,978,264 |
| 19 Oct 17 |
13.58000 +0.02 |
13.71 | 13.51 | 13.53 | 1,784,204 |
| 18 Oct 17 |
13.56000 -0.11 |
13.81 | 13.54 | 13.66 | 2,290,501 |
| 17 Oct 17 |
13.67000 +0.07 |
13.83 | 13.66 | 13.81 | 2,587,058 |
| 16 Oct 17 |
13.60000 -0.24 |
13.86 | 13.58 | 13.81 | 3,598,551 |
| 13 Oct 17 |
13.84000 +0.01 |
13.93 | 13.79 | 13.83 | 2,151,661 |
| 12 Oct 17 |
13.83000 -0.06 |
13.95 | 13.77 | 13.94 | 2,483,741 |
| 11 Oct 17 |
13.89000 -0.16 |
14.05 | 13.85 | 14.01 | 2,702,422 |
| 10 Oct 17 |
14.05000 +0.13 |
14.10 | 13.88 | 13.88 | 3,543,986 |
| 09 Oct 17 |
13.92000 +0.19 |
14.04 | 13.78 | 13.95 | 3,789,374 |
| 29 Sep 17 |
13.73000 -0.03 |
13.90 | 13.69 | 13.87 | 2,383,980 |
| 28 Sep 17 |
13.76000 -0.14 |
13.94 | 13.75 | 13.90 | 1,983,200 |
| 27 Sep 17 |
13.90000 -0.06 |
14.02 | 13.86 | 13.86 | 1,898,047 |
| 26 Sep 17 |
13.96000 +0.18 |
13.98 | 13.76 | 13.79 | 2,922,872 |
| 25 Sep 17 |
13.78000 -0.12 |
13.93 | 13.77 | 13.89 | 2,640,923 |
| 22 Sep 17 |
13.90000 -0.05 |
13.99 | 13.80 | 13.83 | 3,854,243 |
| 21 Sep 17 |
13.95000 -0.39 |
14.34 | 13.93 | 14.34 | 5,261,691 |
| 20 Sep 17 |
14.34000 +0.36 |
14.43 | 13.92 | 13.98 | 7,925,776 |
| 19 Sep 17 |
13.98000 -0.08 |
14.10 | 13.91 | 14.10 | 2,881,500 |
| 18 Sep 17 |
14.06000 +0.01 |
14.14 | 13.88 | 13.95 | 2,848,885 |
| 15 Sep 17 |
14.05000 -0.14 |
14.21 | 13.82 | 14.21 | 7,679,166 |
| 14 Sep 17 |
14.19000 -0.24 |
14.46 | 14.13 | 14.40 | 6,581,309 |
| 13 Sep 17 |
14.43000 -0.12 |
14.64 | 14.30 | 14.43 | 6,889,664 |
| 12 Sep 17 |
14.55000 +0.20 |
14.98 | 14.35 | 14.40 | 15,055,800 |
| 11 Sep 17 |
14.35000 +0.18 |
14.40 | 14.06 | 14.17 | 7,976,198 |
| 08 Sep 17 |
14.17000 +0.11 |
14.26 | 14.08 | 14.11 | 3,798,450 |
| 07 Sep 17 |
14.06000 -0.09 |
14.25 | 14.04 | 14.14 | 5,012,040 |
| 06 Sep 17 |
14.15000 -0.01 |
14.28 | 14.03 | 14.09 | 4,740,400 |
| 05 Sep 17 |
14.16000 -0.25 |
14.50 | 14.05 | 14.42 | 5,080,904 |
| 04 Sep 17 |
14.41000 +0.15 |
14.52 | 14.16 | 14.26 | 7,657,258 |
| 01 Sep 17 |
14.26000 +0.27 |
14.43 | 14.00 | 14.02 | 10,300,693 |
| 31 Aug 17 |
13.99000 -0.01 |
14.07 | 13.85 | 14.00 | 4,334,630 |
| 30 Aug 17 |
14.00000 +0.19 |
14.14 | 13.79 | 13.80 | 5,817,546 |
| 29 Aug 17 |
13.81000 -0.16 |
14.20 | 13.77 | 14.16 | 6,569,280 |
| 28 Aug 17 |
13.97000 +0.02 |
14.06 | 13.88 | 13.89 | 5,115,629 |
| 25 Aug 17 |
13.95000 +0.16 |
14.08 | 13.68 | 13.80 | 6,781,888 |
| 24 Aug 17 |
13.79000 +0.08 |
13.98 | 13.75 | 13.80 | 3,686,402 |
| 23 Aug 17 |
13.71000 -0.25 |
13.94 | 13.62 | 13.87 | 4,747,349 |
| 22 Aug 17 |
13.96000 +0.07 |
14.13 | 13.85 | 13.92 | 6,955,231 |
| 21 Aug 17 |
13.89000 +0.32 |
13.95 | 13.60 | 13.60 | 7,326,817 |
| 18 Aug 17 |
13.57000 -0.50 |
13.95 | 13.50 | 13.88 | 8,983,558 |
| 17 Aug 17 |
14.07000 +0.11 |
14.28 | 13.93 | 14.23 | 4,786,048 |
| 16 Aug 17 |
13.96000 -0.07 |
14.14 | 13.80 | 14.06 | 4,824,557 |
| 15 Aug 17 |
14.03000 +0.12 |
14.08 | 13.72 | 13.80 | 6,048,838 |
| 14 Aug 17 |
13.91000 +0.21 |
13.96 | 13.65 | 13.73 | 6,251,681 |
| 11 Aug 17 |
13.70000 -1.09 |
14.61 | 13.63 | 14.50 | 14,919,105 |
| 10 Aug 17 |
14.79000 -0.49 |
15.09 | 14.61 | 15.06 | 12,865,388 |
| 09 Aug 17 |
15.28000 -0.01 |
15.87 | 14.98 | 15.80 | 16,443,162 |
| 08 Aug 17 |
15.29000 -0.20 |
15.90 | 15.11 | 15.43 | 25,720,922 |
| 07 Aug 17 |
15.49000 +0.81 |
15.50 | 14.40 | 14.69 | 26,172,968 |
| 04 Aug 17 |
14.68000 +0.24 |
14.86 | 14.20 | 14.36 | 16,585,216 |
| 03 Aug 17 |
14.44000 +0.11 |
14.68 | 14.06 | 14.29 | 13,306,283 |
| 02 Aug 17 |
14.33000 +0.46 |
14.72 | 13.75 | 13.75 | 16,695,487 |
| 01 Aug 17 |
13.87000 -0.31 |
14.36 | 13.84 | 14.29 | 7,178,421 |
| 31 Jul 17 |
14.18000 +0.54 |
14.30 | 13.64 | 13.64 | 9,165,868 |
| 28 Jul 17 |
13.64000 +0.06 |
13.80 | 13.45 | 13.58 | 4,305,866 |
| 27 Jul 17 |
13.58000 -0.41 |
13.89 | 13.33 | 13.89 | 8,800,507 |
| 26 Jul 17 |
13.99000 -0.25 |
14.60 | 13.91 | 14.38 | 6,261,777 |
| 25 Jul 17 |
14.24000 +0.23 |
14.25 | 13.85 | 14.04 | 5,463,373 |
| 24 Jul 17 |
14.01000 -0.23 |
14.28 | 13.86 | 14.24 | 7,182,700 |
| 21 Jul 17 |
14.24000 -0.27 |
14.56 | 14.19 | 14.41 | 3,782,000 |
| 20 Jul 17 |
14.51000 -0.14 |
14.63 | 14.28 | 14.45 | 7,634,010 |
| 19 Jul 17 |
14.65000 +0.70 |
14.66 | 13.72 | 13.85 | 11,556,607 |
| 18 Jul 17 |
13.95000 -0.08 |
14.18 | 13.53 | 14.18 | 7,398,467 |
| 17 Jul 17 |
14.03000 -0.37 |
14.67 | 13.45 | 14.29 | 7,811,367 |
| 14 Jul 17 |
14.40000 +0.31 |
14.58 | 13.89 | 13.99 | 9,015,070 |
| 13 Jul 17 |
14.09000 +0.14 |
14.24 | 13.70 | 13.96 | 9,609,610 |
| 12 Jul 17 |
13.95000 -0.27 |
14.21 | 13.65 | 14.21 | 6,024,010 |
| 11 Jul 17 |
14.22000 +0.25 |
14.64 | 13.97 | 13.98 | 7,641,445 |
| 10 Jul 17 |
13.97000 -0.01 |
14.19 | 13.86 | 13.90 | 5,522,935 |
| 07 Jul 17 |
13.98000 +0.16 |
14.05 | 13.54 | 13.81 | 5,877,607 |
| 06 Jul 17 |
13.82000 +0.02 |
13.87 | 13.68 | 13.77 | 3,879,417 |
| 05 Jul 17 |
13.80000 +0.10 |
13.85 | 13.56 | 13.69 | 4,000,298 |
| 04 Jul 17 |
13.70000 -0.04 |
13.74 | 13.56 | 13.74 | 2,728,002 |
| 03 Jul 17 |
13.74000 +0.10 |
13.76 | 13.61 | 13.64 | 2,243,048 |
| 30 Jun 17 |
13.64000 -0.02 |
13.72 | 13.46 | 13.60 | 1,966,963 |
| 29 Jun 17 |
13.66000 +0.15 |
13.80 | 13.42 | 13.48 | 2,360,609 |
| 28 Jun 17 |
13.51000 -0.02 |
13.55 | 13.35 | 13.53 | 2,233,285 |
| 27 Jun 17 |
13.53000 +0.10 |
13.57 | 13.31 | 13.32 | 2,775,756 |
| 26 Jun 17 |
13.43000 +0.25 |
13.45 | 13.12 | 13.23 | 2,850,524 |
| 23 Jun 17 |
13.18000 +0.05 |
13.26 | 12.92 | 13.14 | 2,270,250 |
| 22 Jun 17 |
13.13000 -0.30 |
13.44 | 13.12 | 13.40 | 1,942,414 |
| 21 Jun 17 |
13.43000 +0.02 |
13.55 | 13.30 | 13.39 | 3,301,156 |
| 20 Jun 17 |
13.41000 +0.19 |
13.54 | 13.14 | 13.16 | 3,770,255 |
| 19 Jun 17 |
13.22000 +0.02 |
13.23 | 13.07 | 13.10 | 1,068,495 |
| 16 Jun 17 |
13.20000 +0.00 |
13.25 | 13.10 | 13.23 | 1,670,724 |
| 15 Jun 17 |
13.20000 +0.18 |
13.23 | 12.93 | 12.93 | 1,696,929 |
| 14 Jun 17 |
13.02000 +0.12 |
13.08 | 12.86 | 12.95 | 1,802,436 |
| 13 Jun 17 |
12.90000 +0.05 |
13.07 | 12.79 | 12.85 | 1,530,641 |
| 12 Jun 17 |
12.85000 -0.04 |
12.97 | 12.71 | 12.97 | 1,928,031 |
| 09 Jun 17 |
12.89000 -0.18 |
13.10 | 12.75 | 13.06 | 2,787,527 |
| 08 Jun 17 |
13.07000 -0.08 |
13.23 | 12.99 | 13.05 | 1,802,107 |
| 07 Jun 17 |
13.15000 +0.24 |
13.17 | 12.81 | 12.92 | 4,265,323 |
| 06 Jun 17 |
12.91000 +0.43 |
12.92 | 12.42 | 12.55 | 4,913,939 |
| 05 Jun 17 |
12.48000 +0.37 |
12.50 | 12.15 | 12.22 | 3,598,939 |
| 02 Jun 17 |
12.11000 +0.15 |
12.12 | 11.93 | 11.94 | 1,629,977 |
| 01 Jun 17 |
11.96000 -0.20 |
12.19 | 11.95 | 12.19 | 2,487,071 |
| 31 May 17 |
12.16000 -0.05 |
12.40 | 12.15 | 12.36 | 2,518,600 |
| 26 May 17 |
12.21000 -0.06 |
12.30 | 12.06 | 12.26 | 2,851,692 |
| 25 May 17 |
12.27000 +0.17 |
12.34 | 11.82 | 12.10 | 4,625,843 |
| 24 May 17 |
12.10000 -0.08 |
12.19 | 11.93 | 12.18 | 3,723,907 |
| 23 May 17 |
12.18000 -0.25 |
12.50 | 12.12 | 12.45 | 2,190,476 |
| 22 May 17 |
12.43000 -0.40 |
12.93 | 12.37 | 12.80 | 3,211,057 |
| 19 May 17 |
12.83000 -0.26 |
13.19 | 12.70 | 13.12 | 3,079,195 |
| 18 May 17 |
13.09000 -0.12 |
13.28 | 13.06 | 13.12 | 2,079,677 |
| 17 May 17 |
13.21000 -0.10 |
13.59 | 13.15 | 13.33 | 3,418,304 |
| 16 May 17 |
13.31000 +0.18 |
13.33 | 13.03 | 13.07 | 3,312,478 |
| 15 May 17 |
13.13000 -0.03 |
13.25 | 13.06 | 13.25 | 1,619,000 |
| 12 May 17 |
13.16000 -0.07 |
13.28 | 13.04 | 13.24 | 1,860,007 |
| 11 May 17 |
13.23000 +0.00 |
13.35 | 13.13 | 13.23 | 3,728,275 |
| 10 May 17 |
13.23000 -0.33 |
13.67 | 13.10 | 13.60 | 2,762,995 |
| 09 May 17 |
13.56000 +0.00 |
13.68 | 13.35 | 13.59 | 2,779,859 |
| 08 May 17 |
13.56000 +0.04 |
13.86 | 13.33 | 13.44 | 3,235,728 |
| 05 May 17 |
13.52000 -0.04 |
13.60 | 13.41 | 13.46 | 2,218,274 |
| 04 May 17 |
13.56000 -0.35 |
13.92 | 13.30 | 13.91 | 4,957,252 |
| 03 May 17 |
13.91000 +0.06 |
14.02 | 13.79 | 13.85 | 2,647,663 |
| 02 May 17 |
13.85000 -0.06 |
13.90 | 13.69 | 13.90 | 2,182,373 |
| 28 Apr 17 |
13.91000 +0.15 |
13.93 | 13.65 | 13.80 | 4,790,100 |
| 27 Apr 17 |
13.76000 +0.40 |
13.84 | 13.22 | 13.31 | 4,132,691 |
| 26 Apr 17 |
13.36000 +0.05 |
13.48 | 13.23 | 13.28 | 2,743,792 |
| 25 Apr 17 |
13.31000 +0.24 |
13.35 | 13.03 | 13.07 | 2,853,226 |
| 24 Apr 17 |
13.07000 -0.55 |
13.62 | 13.06 | 13.62 | 5,746,503 |
| 21 Apr 17 |
13.62000 +0.07 |
13.70 | 13.53 | 13.53 | 3,648,900 |
| 20 Apr 17 |
13.55000 -0.05 |
13.91 | 13.42 | 13.65 | 5,526,415 |
| 19 Apr 17 |
13.60000 -0.01 |
13.89 | 13.37 | 13.65 | 4,706,868 |
| 18 Apr 17 |
13.61000 -0.24 |
13.85 | 13.55 | 13.82 | 4,274,190 |
| 17 Apr 17 |
13.85000 -0.26 |
14.50 | 13.65 | 14.46 | 4,833,127 |
| 14 Apr 17 |
14.11000 -0.14 |
14.29 | 14.08 | 14.25 | 2,677,943 |
| 13 Apr 17 |
14.25000 -0.02 |
14.39 | 14.17 | 14.39 | 3,927,941 |
| 12 Apr 17 |
14.27000 -0.23 |
14.45 | 14.25 | 14.44 | 3,248,481 |
| 11 Apr 17 |
14.50000 +0.10 |
14.57 | 14.30 | 14.41 | 4,761,462 |
| 10 Apr 17 |
14.40000 -0.25 |
14.75 | 14.27 | 14.75 | 4,064,887 |
| 07 Apr 17 |
14.65000 +0.17 |
14.82 | 14.41 | 14.41 | 6,739,080 |
| 06 Apr 17 |
14.48000 +0.20 |
14.59 | 14.16 | 14.24 | 5,814,618 |
| 05 Apr 17 |
14.28000 +0.24 |
14.31 | 13.91 | 14.00 | 4,742,016 |
| 31 Mar 17 |
14.04000 +0.12 |
14.06 | 13.81 | 13.81 | 2,863,776 |
| 30 Mar 17 |
13.92000 -0.14 |
14.10 | 13.58 | 14.02 | 5,371,074 |
| 29 Mar 17 |
14.06000 -0.10 |
14.24 | 14.05 | 14.22 | 2,864,112 |
| 28 Mar 17 |
14.16000 -0.09 |
14.26 | 14.14 | 14.23 | 2,630,924 |
| 27 Mar 17 |
14.25000 +0.05 |
14.25 | 14.12 | 14.18 | 3,073,837 |
| 24 Mar 17 |
14.20000 +0.01 |
14.23 | 14.10 | 14.23 | 2,316,244 |
| 23 Mar 17 |
14.19000 -0.01 |
14.27 | 14.08 | 14.24 | 2,461,620 |
| 22 Mar 17 |
14.20000 -0.04 |
14.25 | 14.05 | 14.15 | 3,158,556 |
| 21 Mar 17 |
14.24000 -0.25 |
14.43 | 14.10 | 14.43 | 4,336,386 |
| 20 Mar 17 |
14.49000 +0.10 |
14.50 | 14.37 | 14.44 | 3,143,851 |
| 17 Mar 17 |
14.39000 -0.20 |
14.60 | 14.38 | 14.59 | 3,762,654 |
| 16 Mar 17 |
14.59000 +0.24 |
14.59 | 14.41 | 14.41 | 3,749,033 |
| 15 Mar 17 |
14.35000 +0.01 |
14.41 | 14.28 | 14.40 | 2,698,808 |
| 14 Mar 17 |
14.34000 -0.23 |
14.63 | 14.29 | 14.58 | 4,431,870 |
| 13 Mar 17 |
14.57000 +0.12 |
14.58 | 14.24 | 14.45 | 3,359,502 |
| 10 Mar 17 |
14.45000 +0.02 |
14.58 | 14.32 | 14.46 | 2,765,076 |
| 09 Mar 17 |
14.43000 -0.28 |
14.66 | 14.31 | 14.60 | 3,606,210 |
| 08 Mar 17 |
14.71000 -0.13 |
14.90 | 14.62 | 14.88 | 4,098,527 |
| 07 Mar 17 |
14.84000 +0.26 |
14.92 | 14.54 | 14.57 | 5,159,658 |
| 06 Mar 17 |
14.58000 +0.05 |
14.73 | 14.48 | 14.50 | 4,489,788 |
| 03 Mar 17 |
14.53000 -0.03 |
14.70 | 14.39 | 14.51 | 3,501,138 |
| 02 Mar 17 |
14.56000 -0.15 |
14.93 | 14.55 | 14.78 | 5,177,199 |
| 01 Mar 17 |
14.71000 +0.23 |
14.99 | 14.45 | 14.46 | 10,776,083 |
| 28 Feb 17 |
14.48000 -0.03 |
14.59 | 14.30 | 14.41 | 4,136,054 |
| 27 Feb 17 |
14.51000 -0.35 |
14.90 | 14.22 | 14.86 | 6,840,516 |
| 24 Feb 17 |
14.86000 -0.08 |
14.97 | 14.72 | 14.85 | 3,191,492 |
| 23 Feb 17 |
14.94000 +0.03 |
15.00 | 14.78 | 14.90 | 4,683,726 |
| 22 Feb 17 |
14.91000 +0.24 |
14.97 | 14.60 | 14.61 | 6,300,863 |
| 21 Feb 17 |
14.67000 +0.08 |
14.77 | 14.50 | 14.64 | 4,863,778 |
| 20 Feb 17 |
14.59000 +0.34 |
14.63 | 14.27 | 14.34 | 4,539,452 |
| 17 Feb 17 |
14.25000 -0.56 |
14.87 | 14.13 | 14.81 | 9,121,183 |
| 16 Feb 17 |
14.81000 -0.42 |
14.97 | 14.58 | 14.62 | 11,846,826 |
| 15 Feb 17 |
15.23000 -0.25 |
15.40 | 15.07 | 15.40 | 7,344,288 |
| 14 Feb 17 |
15.48000 +0.32 |
15.65 | 15.13 | 15.19 | 9,173,536 |
| 13 Feb 17 |
15.16000 +0.11 |
15.27 | 15.06 | 15.16 | 5,465,931 |
| 10 Feb 17 |
15.05000 +0.04 |
15.12 | 14.75 | 14.96 | 4,763,514 |
| 09 Feb 17 |
15.01000 +0.11 |
15.07 | 14.87 | 14.92 | 3,917,096 |
| 08 Feb 17 |
14.90000 +0.15 |
14.94 | 14.77 | 14.80 | 3,634,585 |
| 07 Feb 17 |
14.75000 -0.16 |
14.95 | 14.63 | 14.91 | 4,077,412 |
| 06 Feb 17 |
14.91000 +0.02 |
15.07 | 14.70 | 14.89 | 5,773,513 |
| 03 Feb 17 |
14.89000 -0.02 |
15.10 | 14.79 | 14.90 | 4,949,556 |
| 26 Jan 17 |
14.91000 +0.50 |
15.00 | 14.30 | 14.31 | 7,186,987 |
| 25 Jan 17 |
14.41000 +0.09 |
14.87 | 14.26 | 14.55 | 4,796,824 |
| 24 Jan 17 |
14.32000 +0.16 |
14.46 | 14.07 | 14.21 | 3,425,353 |
| 23 Jan 17 |
14.16000 +0.55 |
14.97 | 13.79 | 13.80 | 6,056,860 |
| 20 Jan 17 |
13.61000 +0.16 |
13.88 | 13.40 | 13.45 | 4,607,172 |
| 19 Jan 17 |
13.45000 -0.04 |
13.70 | 13.38 | 13.54 | 3,373,872 |
| 18 Jan 17 |
13.49000 +0.03 |
13.64 | 13.36 | 13.37 | 3,157,223 |
| 17 Jan 17 |
13.46000 +0.09 |
13.59 | 13.23 | 13.38 | 4,657,455 |
| 16 Jan 17 |
13.37000 -1.31 |
14.77 | 13.21 | 14.75 | 9,965,574 |
| 13 Jan 17 |
14.68000 -0.50 |
15.45 | 14.60 | 15.21 | 5,078,320 |
| 12 Jan 17 |
15.18000 +0.17 |
15.35 | 14.95 | 14.97 | 2,600,816 |
| 11 Jan 17 |
15.01000 -0.02 |
15.24 | 14.90 | 15.01 | 2,384,908 |
| 10 Jan 17 |
15.03000 -0.22 |
15.35 | 14.96 | 15.25 | 2,026,029 |
| 09 Jan 17 |
15.25000 +0.01 |
15.42 | 15.11 | 15.42 | 3,140,677 |
| 06 Jan 17 |
15.24000 -0.11 |
15.49 | 15.20 | 15.35 | 2,262,658 |
| 05 Jan 17 |
15.35000 +0.24 |
15.50 | 15.10 | 15.12 | 4,157,724 |
| 04 Jan 17 |
15.11000 +0.03 |
15.24 | 14.92 | 15.08 | 2,840,632 |
| 03 Jan 17 |
15.08000 +0.28 |
15.26 | 14.80 | 14.81 | 4,501,754 |
| 30 Dec 16 |
14.80000 +0.17 |
14.95 | 14.53 | 14.65 | 4,166,318 |
| 29 Dec 16 |
14.63000 +0.05 |
14.66 | 14.47 | 14.55 | 2,487,272 |
| 28 Dec 16 |
14.58000 +0.07 |
14.67 | 14.40 | 14.53 | 3,110,242 |
| 27 Dec 16 |
14.51000 +0.14 |
14.54 | 14.32 | 14.37 | 3,971,915 |
| 26 Dec 16 |
14.37000 +0.25 |
14.40 | 14.05 | 14.38 | 4,304,724 |
| 23 Dec 16 |
14.12000 -0.29 |
14.50 | 14.03 | 14.41 | 3,113,096 |
| 22 Dec 16 |
14.41000 -0.18 |
14.60 | 14.30 | 14.50 | 2,897,709 |
| 21 Dec 16 |
14.59000 +0.06 |
14.72 | 14.40 | 14.40 | 3,150,965 |
| 20 Dec 16 |
14.53000 -0.27 |
14.76 | 14.33 | 14.64 | 3,260,209 |
| 19 Dec 16 |
14.80000 +0.28 |
14.88 | 14.30 | 14.45 | 2,544,473 |
| 16 Dec 16 |
14.52000 +0.12 |
14.57 | 14.21 | 14.21 | 1,585,482 |
| 15 Dec 16 |
14.40000 +0.20 |
14.53 | 14.10 | 14.23 | 2,052,315 |
| 14 Dec 16 |
14.20000 -0.14 |
14.41 | 14.08 | 14.21 | 3,890,028 |
| 13 Dec 16 |
14.34000 -0.28 |
15.25 | 14.00 | 14.64 | 4,982,836 |
| 12 Dec 16 |
14.62000 -0.39 |
15.20 | 14.48 | 14.98 | 3,778,983 |
| 09 Dec 16 |
15.01000 +0.01 |
15.33 | 14.88 | 15.20 | 2,946,560 |
| 08 Dec 16 |
15.00000 -0.22 |
15.34 | 14.85 | 15.30 | 4,014,917 |
| 07 Dec 16 |
15.22000 +0.13 |
15.33 | 15.06 | 15.10 | 4,351,099 |
| 06 Dec 16 |
15.09000 +0.48 |
15.20 | 14.65 | 14.65 | 6,680,581 |
| 05 Dec 16 |
14.61000 -1.13 |
15.32 | 14.17 | 14.17 | 9,641,081 |
| 02 Dec 16 |
15.74000 -0.92 |
16.64 | 15.71 | 16.62 | 5,186,659 |
| 01 Dec 16 |
16.66000 -0.13 |
16.93 | 16.45 | 16.80 | 2,748,570 |
| 30 Nov 16 |
16.79000 +0.25 |
16.97 | 16.50 | 16.54 | 3,405,143 |
| 29 Nov 16 |
16.54000 -0.37 |
16.87 | 16.51 | 16.87 | 3,712,891 |
| 28 Nov 16 |
16.91000 +0.00 |
17.25 | 16.88 | 16.98 | 3,392,277 |
| 25 Nov 16 |
16.91000 +0.04 |
17.00 | 16.45 | 16.81 | 2,605,472 |
| 24 Nov 16 |
16.87000 -0.25 |
17.29 | 16.80 | 17.06 | 2,642,290 |
| 23 Nov 16 |
17.12000 -0.09 |
17.38 | 17.06 | 17.15 | 3,549,834 |
| 22 Nov 16 |
17.21000 +0.03 |
17.32 | 17.00 | 17.08 | 2,713,355 |
| 21 Nov 16 |
17.18000 +0.18 |
17.25 | 16.72 | 16.84 | 3,479,662 |
| 18 Nov 16 |
17.00000 +0.09 |
17.08 | 16.74 | 16.91 | 4,304,077 |
| 17 Nov 16 |
16.91000 -0.12 |
17.11 | 16.84 | 16.91 | 2,853,081 |
| 16 Nov 16 |
17.03000 -0.26 |
17.36 | 16.91 | 17.25 | 5,456,317 |
| 15 Nov 16 |
17.29000 -0.49 |
17.96 | 17.19 | 17.81 | 4,798,314 |
| 14 Nov 16 |
17.78000 -0.52 |
18.19 | 17.62 | 17.80 | 6,949,715 |
| 11 Nov 16 |
18.30000 +1.00 |
18.92 | 17.16 | 17.20 | 9,396,502 |
| 10 Nov 16 |
17.30000 +0.13 |
17.81 | 17.22 | 17.56 | 5,662,622 |
| 09 Nov 16 |
17.17000 +0.28 |
17.22 | 16.61 | 16.81 | 4,610,105 |
| 08 Nov 16 |
16.89000 -0.41 |
17.45 | 16.75 | 17.12 | 4,062,895 |
| 07 Nov 16 |
17.30000 +0.06 |
17.69 | 17.16 | 17.29 | 4,265,324 |
| 04 Nov 16 |
17.24000 +0.05 |
17.45 | 17.05 | 17.19 | 3,132,743 |
| 03 Nov 16 |
17.19000 +0.56 |
17.75 | 16.51 | 16.61 | 7,628,090 |
| 02 Nov 16 |
16.63000 -0.17 |
16.90 | 16.57 | 16.70 | 3,392,755 |
| 01 Nov 16 |
16.80000 +0.35 |
16.93 | 16.30 | 16.45 | 6,546,736 |
| 31 Oct 16 |
16.45000 +0.41 |
16.58 | 15.95 | 15.96 | 3,983,119 |
| 28 Oct 16 |
16.04000 -0.13 |
16.31 | 16.03 | 16.26 | 1,904,508 |
| 27 Oct 16 |
16.17000 -0.01 |
16.29 | 16.03 | 16.19 | 2,386,761 |
| 26 Oct 16 |
16.18000 -0.52 |
16.93 | 16.00 | 16.84 | 5,621,224 |
| 25 Oct 16 |
16.70000 +0.27 |
16.80 | 16.42 | 16.42 | 4,621,802 |
| 24 Oct 16 |
16.43000 +0.20 |
16.50 | 16.15 | 16.37 | 3,529,312 |
| 21 Oct 16 |
16.23000 -0.04 |
16.42 | 15.86 | 16.23 | 3,543,908 |
| 20 Oct 16 |
16.27000 +0.13 |
16.60 | 16.20 | 16.35 | 5,489,688 |
| 19 Oct 16 |
16.14000 +0.06 |
16.31 | 16.02 | 16.08 | 3,107,082 |
| 18 Oct 16 |
16.08000 +0.33 |
16.09 | 15.81 | 15.88 | 3,219,982 |
| 17 Oct 16 |
15.75000 -0.05 |
15.95 | 15.66 | 15.90 | 1,493,086 |
| 14 Oct 16 |
15.80000 -0.02 |
15.96 | 15.75 | 15.82 | 1,568,876 |
| 13 Oct 16 |
15.82000 +0.05 |
15.86 | 15.72 | 15.78 | 1,554,277 |
| 12 Oct 16 |
15.77000 -0.25 |
16.14 | 15.72 | 16.13 | 2,466,356 |
| 11 Oct 16 |
16.02000 +0.04 |
16.04 | 15.81 | 15.98 | 3,461,829 |
| 10 Oct 16 |
15.98000 -0.08 |
16.25 | 15.69 | 16.25 | 3,310,931 |
| 30 Sep 16 |
16.06000 -0.12 |
16.22 | 15.99 | 16.16 | 2,025,677 |
| 29 Sep 16 |
16.18000 -0.05 |
16.31 | 16.00 | 16.15 | 1,934,562 |
| 28 Sep 16 |
16.23000 -0.23 |
16.69 | 16.20 | 16.45 | 3,169,014 |
| 27 Sep 16 |
16.46000 +0.32 |
16.49 | 15.88 | 16.00 | 3,062,890 |
| 26 Sep 16 |
16.14000 +0.03 |
16.32 | 15.92 | 16.15 | 3,170,073 |
| 23 Sep 16 |
16.11000 -0.42 |
16.61 | 16.10 | 16.45 | 2,419,688 |
| 22 Sep 16 |
16.53000 -0.09 |
16.77 | 16.36 | 16.68 | 3,656,986 |
| 21 Sep 16 |
16.62000 +0.45 |
16.65 | 16.17 | 16.17 | 4,239,128 |
| 20 Sep 16 |
16.17000 -0.19 |
16.40 | 16.04 | 16.31 | 1,733,036 |
| 19 Sep 16 |
16.36000 +0.02 |
16.57 | 15.97 | 16.37 | 4,160,702 |
| 14 Sep 16 |
16.34000 +0.57 |
16.42 | 15.62 | 15.77 | 4,055,374 |
| 13 Sep 16 |
15.77000 +0.23 |
15.96 | 15.50 | 15.62 | 2,220,664 |
| 12 Sep 16 |
15.54000 -0.55 |
15.78 | 15.48 | 15.78 | 3,081,747 |
| 09 Sep 16 |
16.09000 -0.62 |
16.60 | 16.01 | 16.56 | 2,869,058 |
| 08 Sep 16 |
16.71000 +0.17 |
16.76 | 16.30 | 16.40 | 3,254,995 |
| 07 Sep 16 |
16.54000 -0.31 |
16.77 | 16.38 | 16.60 | 6,463,567 |
| 06 Sep 16 |
16.85000 +0.89 |
17.19 | 16.35 | 16.35 | 11,800,971 |
| 05 Sep 16 |
15.96000 +0.35 |
16.10 | 15.68 | 15.68 | 3,405,817 |
| 02 Sep 16 |
15.61000 +0.04 |
16.05 | 15.45 | 15.52 | 3,762,101 |
| 01 Sep 16 |
15.57000 +0.19 |
15.77 | 15.11 | 15.30 | 4,886,679 |
| 31 Aug 16 |
15.38000 +0.28 |
15.48 | 15.08 | 15.08 | 2,379,889 |
| 30 Aug 16 |
15.10000 -0.41 |
15.60 | 14.96 | 15.41 | 4,635,879 |
| 29 Aug 16 |
15.51000 -0.06 |
15.71 | 15.37 | 15.40 | 2,024,375 |
| 26 Aug 16 |
15.57000 +0.22 |
15.82 | 15.38 | 15.41 | 2,862,217 |
| 25 Aug 16 |
15.35000 -0.05 |
15.37 | 15.00 | 15.36 | 1,438,901 |
| 24 Aug 16 |
15.40000 +0.13 |
15.49 | 15.25 | 15.26 | 1,888,212 |
| 23 Aug 16 |
15.27000 -0.19 |
15.71 | 15.20 | 15.50 | 2,565,801 |
| 22 Aug 16 |
15.46000 -0.56 |
16.00 | 15.45 | 15.96 | 2,851,800 |
| 19 Aug 16 |
16.02000 +0.07 |
16.14 | 15.68 | 15.95 | 2,195,381 |
| 18 Aug 16 |
15.95000 -0.17 |
16.23 | 15.88 | 16.12 | 2,800,119 |
| 17 Aug 16 |
16.12000 +0.02 |
16.26 | 15.90 | 16.17 | 2,695,002 |
| 16 Aug 16 |
16.10000 -0.08 |
16.50 | 15.99 | 16.25 | 4,340,808 |
| 15 Aug 16 |
16.18000 +0.61 |
16.49 | 15.51 | 15.73 | 5,610,234 |
| 12 Aug 16 |
15.57000 -0.09 |
15.73 | 15.19 | 15.73 | 3,514,235 |
| 11 Aug 16 |
15.66000 -0.32 |
16.39 | 15.61 | 16.08 | 6,222,930 |
| 10 Aug 16 |
15.98000 +0.39 |
16.16 | 15.28 | 15.64 | 4,955,239 |
| 09 Aug 16 |
15.59000 +0.09 |
15.80 | 15.38 | 15.40 | 2,419,058 |
| 08 Aug 16 |
15.50000 +0.50 |
15.64 | 14.82 | 14.88 | 3,834,332 |
| 05 Aug 16 |
15.00000 -0.19 |
15.24 | 14.72 | 14.80 | 3,360,138 |
| 04 Aug 16 |
15.19000 -0.08 |
15.55 | 15.17 | 15.21 | 2,597,601 |
| 03 Aug 16 |
15.27000 +0.09 |
15.80 | 15.02 | 15.03 | 2,661,506 |
| 02 Aug 16 |
15.18000 +0.00 |
15.40 | 14.92 | 14.92 | 2,077,512 |
| 01 Aug 16 |
15.18000 +0.28 |
15.40 | 14.33 | 14.90 | 4,071,755 |
| 29 Jul 16 |
14.90000 -0.09 |
15.06 | 14.70 | 14.99 | 2,167,379 |
| 28 Jul 16 |
14.99000 +0.06 |
15.17 | 14.51 | 15.00 | 5,380,785 |
| 27 Jul 16 |
14.93000 -1.21 |
16.41 | 14.69 | 16.29 | 9,379,317 |
| 26 Jul 16 |
16.14000 +0.29 |
16.16 | 15.82 | 15.86 | 2,667,486 |
| 25 Jul 16 |
15.85000 +0.07 |
16.07 | 15.50 | 15.76 | 4,348,214 |
| 22 Jul 16 |
15.78000 -0.47 |
16.41 | 15.68 | 16.33 | 4,969,151 |
| 21 Jul 16 |
16.25000 +0.02 |
16.60 | 16.01 | 16.29 | 5,236,594 |
| 20 Jul 16 |
16.23000 +0.08 |
16.57 | 16.08 | 16.19 | 4,634,780 |
| 19 Jul 16 |
16.15000 -0.11 |
16.50 | 15.86 | 16.11 | 4,348,130 |
| 18 Jul 16 |
16.26000 -0.75 |
17.01 | 16.06 | 17.00 | 6,757,724 |
| 15 Jul 16 |
17.01000 +0.57 |
17.18 | 16.38 | 16.46 | 10,290,789 |
| 14 Jul 16 |
16.44000 -0.02 |
16.60 | 16.27 | 16.55 | 5,342,253 |
| 13 Jul 16 |
16.46000 -0.33 |
16.85 | 16.21 | 16.71 | 8,644,667 |
| 12 Jul 16 |
16.79000 +0.19 |
16.89 | 15.88 | 16.50 | 9,245,569 |
| 11 Jul 16 |
16.60000 -0.41 |
17.49 | 16.38 | 17.01 | 8,881,899 |
| 08 Jul 16 |
17.01000 -0.56 |
17.50 | 17.00 | 17.16 | 11,180,300 |
| 07 Jul 16 |
17.57000 +1.23 |
17.97 | 15.72 | 16.12 | 24,982,432 |
| 06 Jul 16 |
16.34000 +0.48 |
16.99 | 15.50 | 15.74 | 14,198,452 |
| 05 Jul 16 |
15.86000 +0.98 |
16.35 | 15.40 | 16.30 | 21,437,640 |
| 04 Jul 16 |
14.88000 +1.35 |
14.88 | 13.61 | 13.72 | 13,654,322 |
| 01 Jul 16 |
13.53000 +0.19 |
13.77 | 13.31 | 13.34 | 3,466,523 |
| 30 Jun 16 |
13.34000 -0.01 |
13.42 | 13.23 | 13.40 | 1,966,048 |
| 29 Jun 16 |
13.35000 -0.06 |
13.65 | 13.30 | 13.41 | 1,834,301 |
| 28 Jun 16 |
13.41000 +0.00 |
13.45 | 13.23 | 13.25 | 2,480,449 |
| 27 Jun 16 |
13.41000 +0.29 |
13.45 | 12.92 | 12.92 | 3,462,021 |
| 24 Jun 16 |
13.12000 -0.17 |
13.48 | 12.88 | 13.20 | 3,256,024 |
| 23 Jun 16 |
13.29000 +0.06 |
13.43 | 13.08 | 13.18 | 3,315,055 |
| 22 Jun 16 |
13.23000 +0.31 |
13.26 | 12.82 | 12.85 | 4,327,631 |
| 21 Jun 16 |
12.92000 +0.17 |
13.07 | 12.68 | 12.86 | 2,906,026 |
| 20 Jun 16 |
12.75000 +0.07 |
12.82 | 12.50 | 12.61 | 2,041,981 |
| 17 Jun 16 |
12.68000 -0.05 |
12.93 | 12.55 | 12.68 | 2,449,023 |
| 16 Jun 16 |
12.73000 +0.15 |
12.98 | 12.51 | 12.75 | 3,225,713 |
| 15 Jun 16 |
12.58000 +0.36 |
12.70 | 12.12 | 12.20 | 1,903,418 |
| 14 Jun 16 |
12.22000 -0.01 |
12.32 | 12.11 | 12.11 | 1,218,597 |
| 13 Jun 16 |
12.23000 -0.56 |
12.70 | 12.20 | 12.70 | 2,678,050 |
| 08 Jun 16 |
12.79000 -0.11 |
12.90 | 12.63 | 12.81 | 1,957,551 |
| 07 Jun 16 |
12.90000 +0.09 |
12.95 | 12.81 | 12.81 | 1,646,254 |
| 06 Jun 16 |
12.81000 -0.23 |
13.14 | 12.76 | 13.04 | 2,593,475 |
| 03 Jun 16 |
13.04000 -0.21 |
13.18 | 12.92 | 13.15 | 3,087,537 |
| 02 Jun 16 |
13.25000 +0.16 |
13.30 | 12.90 | 13.03 | 4,048,375 |
| 01 Jun 16 |
13.09000 -0.04 |
13.30 | 12.98 | 13.15 | 4,517,831 |
| 31 May 16 |
13.13000 +0.41 |
13.25 | 12.70 | 12.70 | 4,384,376 |
| 30 May 16 |
12.72000 -0.25 |
13.06 | 12.70 | 12.88 | 3,579,637 |
| 27 May 16 |
12.97000 -0.44 |
13.50 | 12.91 | 13.00 | 7,041,685 |
| 26 May 16 |
13.41000 +1.19 |
13.44 | 12.35 | 12.35 | 8,697,718 |
| 25 May 16 |
12.22000 +0.43 |
12.45 | 11.80 | 11.80 | 3,725,856 |
| 24 May 16 |
11.79000 -0.18 |
12.07 | 11.61 | 11.97 | 1,476,599 |
| 23 May 16 |
11.97000 +0.20 |
12.10 | 11.80 | 11.85 | 1,505,553 |
| 20 May 16 |
11.77000 +0.08 |
11.81 | 11.50 | 11.71 | 1,080,464 |
| 19 May 16 |
11.69000 +0.00 |
11.90 | 11.64 | 11.70 | 1,553,626 |
| 18 May 16 |
11.69000 -0.41 |
12.09 | 11.58 | 12.01 | 1,715,140 |
| 17 May 16 |
12.10000 +0.00 |
12.34 | 12.02 | 12.20 | 1,917,803 |
| 16 May 16 |
12.10000 +0.19 |
12.12 | 11.73 | 11.96 | 1,804,071 |
| 13 May 16 |
11.91000 -0.17 |
12.24 | 11.72 | 11.92 | 1,904,716 |
| 12 May 16 |
12.08000 +0.10 |
12.18 | 11.60 | 11.91 | 2,141,392 |
| 11 May 16 |
11.98000 -0.27 |
12.48 | 11.90 | 12.35 | 4,065,926 |
| 10 May 16 |
12.25000 -0.40 |
12.74 | 12.10 | 12.54 | 2,408,512 |
| 09 May 16 |
12.65000 -0.36 |
13.18 | 12.60 | 13.03 | 2,311,677 |
| 06 May 16 |
13.01000 -0.57 |
13.71 | 12.97 | 13.58 | 2,981,752 |
| 05 May 16 |
13.58000 +0.19 |
13.60 | 13.34 | 13.34 | 2,049,166 |
| 04 May 16 |
13.39000 +0.09 |
13.54 | 13.20 | 13.30 | 2,347,325 |
| 03 May 16 |
13.30000 +0.34 |
13.42 | 12.90 | 12.98 | 2,468,160 |
| 29 Apr 16 |
12.96000 +0.01 |
13.08 | 12.90 | 13.07 | 1,717,355 |
| 28 Apr 16 |
12.95000 -0.05 |
13.09 | 12.71 | 13.08 | 2,112,512 |
| 27 Apr 16 |
13.00000 -0.19 |
13.30 | 12.95 | 13.22 | 2,610,804 |
| 26 Apr 16 |
13.19000 +0.13 |
13.21 | 12.70 | 12.75 | 3,918,540 |
| 25 Apr 16 |
13.06000 +0.20 |
13.10 | 12.66 | 12.77 | 2,354,898 |
| 22 Apr 16 |
12.86000 -0.09 |
13.00 | 12.51 | 13.00 | 2,331,915 |
| 21 Apr 16 |
12.95000 +0.11 |
13.51 | 12.80 | 12.88 | 3,437,408 |
| 20 Apr 16 |
12.84000 -0.69 |
13.73 | 12.54 | 13.68 | 3,449,421 |
| 19 Apr 16 |
13.53000 -0.08 |
13.80 | 13.40 | 13.71 | 2,100,172 |
| 18 Apr 16 |
13.61000 -0.20 |
13.82 | 13.52 | 13.68 | 2,303,372 |
| 15 Apr 16 |
13.81000 +0.24 |
13.85 | 13.40 | 13.52 | 3,755,017 |
| 14 Apr 16 |
13.57000 +0.03 |
13.82 | 13.41 | 13.59 | 3,208,727 |
| 13 Apr 16 |
13.54000 +0.38 |
13.85 | 13.22 | 13.22 | 5,328,549 |
| 12 Apr 16 |
13.16000 -0.17 |
13.32 | 12.94 | 13.30 | 1,899,279 |
| 11 Apr 16 |
13.33000 +0.24 |
13.48 | 13.19 | 13.20 | 2,576,456 |
| 08 Apr 16 |
13.09000 -0.16 |
13.25 | 12.93 | 13.13 | 1,671,674 |
| 07 Apr 16 |
13.25000 -0.14 |
13.60 | 13.20 | 13.45 | 2,569,851 |
| 06 Apr 16 |
13.39000 -0.21 |
13.70 | 13.30 | 13.55 | 3,114,122 |
| 05 Apr 16 |
13.60000 +0.11 |
13.75 | 13.38 | 13.50 | 4,068,595 |
| 01 Apr 16 |
13.49000 +0.22 |
13.50 | 13.18 | 13.29 | 3,285,755 |
| 31 Mar 16 |
13.27000 -0.20 |
13.47 | 13.21 | 13.41 | 2,921,860 |
| 30 Mar 16 |
13.47000 +0.45 |
13.49 | 13.00 | 13.00 | 3,828,092 |
| 29 Mar 16 |
13.02000 +0.07 |
13.20 | 12.72 | 12.99 | 2,875,066 |
| 28 Mar 16 |
12.95000 -0.08 |
13.17 | 12.88 | 12.93 | 1,907,001 |
| 25 Mar 16 |
13.03000 +0.16 |
13.09 | 12.86 | 12.86 | 1,317,074 |
| 24 Mar 16 |
12.87000 -0.15 |
13.10 | 12.75 | 12.97 | 2,046,652 |
| 23 Mar 16 |
13.02000 +0.07 |
13.10 | 12.87 | 12.95 | 2,109,917 |
| 22 Mar 16 |
12.95000 -0.25 |
13.19 | 12.87 | 13.19 | 2,875,530 |
| 21 Mar 16 |
13.20000 +0.41 |
13.22 | 12.75 | 12.80 | 3,777,127 |
| 18 Mar 16 |
12.79000 +0.41 |
12.81 | 12.41 | 12.41 | 3,257,941 |
| 17 Mar 16 |
12.38000 +0.24 |
12.44 | 12.13 | 12.37 | 1,986,254 |
| 16 Mar 16 |
12.14000 -0.21 |
12.41 | 12.08 | 12.31 | 1,307,146 |
| 15 Mar 16 |
12.35000 -0.02 |
12.64 | 12.21 | 12.32 | 1,818,154 |
| 14 Mar 16 |
12.37000 +0.31 |
12.55 | 12.15 | 12.15 | 1,908,883 |
| 11 Mar 16 |
12.06000 +0.00 |
12.19 | 11.86 | 11.90 | 1,350,819 |
| 10 Mar 16 |
12.06000 -0.33 |
12.47 | 12.00 | 12.41 | 2,945,063 |
| 09 Mar 16 |
12.39000 -0.71 |
12.69 | 12.22 | 12.60 | 3,661,526 |
| 08 Mar 16 |
13.10000 -0.15 |
13.38 | 12.60 | 13.38 | 3,420,851 |
| 07 Mar 16 |
13.25000 +0.31 |
13.41 | 12.98 | 13.13 | 3,468,650 |
| 04 Mar 16 |
12.94000 -0.40 |
13.56 | 12.60 | 13.34 | 4,314,522 |
| 03 Mar 16 |
13.34000 -0.21 |
14.09 | 13.31 | 13.50 | 5,209,688 |
| 02 Mar 16 |
13.55000 +0.65 |
14.00 | 12.71 | 12.85 | 7,109,026 |
| 01 Mar 16 |
12.90000 +0.27 |
12.94 | 12.16 | 12.51 | 5,889,692 |
| 29 Feb 16 |
12.63000 +0.38 |
13.48 | 12.14 | 12.20 | 5,393,254 |
| 26 Feb 16 |
12.25000 +0.24 |
12.43 | 12.01 | 12.19 | 1,475,230 |
| 25 Feb 16 |
12.01000 -1.20 |
13.30 | 11.89 | 13.21 | 2,866,723 |
| 24 Feb 16 |
13.21000 -0.10 |
13.35 | 13.00 | 13.22 | 1,683,297 |
| 23 Feb 16 |
13.31000 -0.04 |
13.55 | 13.12 | 13.30 | 2,669,011 |
| 22 Feb 16 |
13.35000 +0.24 |
13.39 | 13.10 | 13.15 | 2,916,799 |
| 19 Feb 16 |
13.11000 +0.03 |
13.28 | 13.00 | 13.28 | 2,720,743 |
| 18 Feb 16 |
13.08000 +0.00 |
13.46 | 12.97 | 13.06 | 3,124,075 |
| 17 Feb 16 |
13.08000 -0.08 |
13.20 | 12.77 | 13.02 | 2,156,247 |
| 16 Feb 16 |
13.16000 +0.33 |
13.20 | 12.68 | 12.68 | 2,366,180 |
| 15 Feb 16 |
12.83000 +0.17 |
13.09 | 12.12 | 12.38 | 1,662,824 |
| 05 Feb 16 |
12.66000 -0.24 |
13.25 | 12.56 | 12.95 | 1,972,896 |
| 04 Feb 16 |
12.90000 +0.53 |
13.27 | 12.40 | 12.48 | 2,480,916 |
| 03 Feb 16 |
12.37000 +0.03 |
12.43 | 12.12 | 12.19 | 1,003,610 |
| 02 Feb 16 |
12.34000 +0.43 |
12.42 | 11.90 | 11.90 | 1,326,124 |
| 01 Feb 16 |
11.91000 -0.05 |
12.50 | 11.75 | 11.96 | 1,609,283 |
| 29 Jan 16 |
11.96000 +0.42 |
12.10 | 11.55 | 11.98 | 1,251,130 |
| 28 Jan 16 |
11.54000 -0.60 |
12.27 | 11.50 | 12.08 | 1,583,722 |
| 27 Jan 16 |
12.14000 +0.35 |
12.35 | 11.50 | 11.94 | 1,717,197 |
| 26 Jan 16 |
11.79000 -1.10 |
12.82 | 11.76 | 12.60 | 2,088,893 |
| 25 Jan 16 |
12.89000 +0.12 |
13.09 | 12.78 | 12.90 | 1,326,661 |
| 22 Jan 16 |
12.77000 +0.37 |
12.80 | 12.20 | 12.50 | 1,727,713 |
| 21 Jan 16 |
12.40000 -0.39 |
12.83 | 12.40 | 12.60 | 1,965,971 |
| 20 Jan 16 |
12.79000 +0.05 |
12.99 | 12.51 | 12.70 | 2,003,618 |
| 19 Jan 16 |
12.74000 +0.58 |
12.78 | 12.09 | 12.10 | 2,186,452 |
| 18 Jan 16 |
12.16000 +0.05 |
12.44 | 11.70 | 12.00 | 1,896,783 |
| 15 Jan 16 |
12.11000 -0.74 |
13.00 | 12.01 | 12.73 | 2,485,082 |
| 14 Jan 16 |
12.85000 +0.24 |
12.89 | 12.00 | 12.30 | 3,177,878 |
| 13 Jan 16 |
12.61000 -1.27 |
14.10 | 12.56 | 13.86 | 2,840,771 |
| 12 Jan 16 |
13.88000 -0.52 |
14.67 | 13.30 | 14.31 | 5,987,414 |
| 11 Jan 16 |
14.40000 -0.62 |
15.38 | 14.22 | 14.79 | 8,472,741 |
| 08 Jan 16 |
15.02000 +1.02 |
15.25 | 13.53 | 14.55 | 6,520,485 |
| 07 Jan 16 |
14.00000 -1.51 |
15.30 | 13.98 | 15.30 | 1,186,584 |
| 06 Jan 16 |
15.51000 +0.84 |
15.53 | 14.41 | 14.78 | 5,761,887 |
| 05 Jan 16 |
14.67000 +0.22 |
14.78 | 13.73 | 14.00 | 4,617,100 |
| 04 Jan 16 |
14.45000 -1.55 |
15.97 | 14.42 | 15.97 | 3,256,925 |
| 31 Dec 15 |
16.00000 -0.01 |
16.20 | 15.72 | 15.80 | 5,467,925 |
| 30 Dec 15 |
16.01000 +0.92 |
16.09 | 15.10 | 15.15 | 8,132,900 |
| 29 Dec 15 |
15.09000 +0.12 |
15.11 | 14.74 | 14.97 | 2,727,994 |
| 28 Dec 15 |
14.97000 -0.31 |
15.46 | 14.93 | 15.04 | 4,618,443 |
| 25 Dec 15 |
15.28000 +0.14 |
15.38 | 14.93 | 15.12 | 4,589,744 |
| 24 Dec 15 |
15.14000 +0.00 |
15.29 | 14.88 | 15.29 | 2,455,605 |
| 23 Dec 15 |
15.14000 -0.24 |
15.48 | 15.00 | 15.48 | 3,802,616 |
| 22 Dec 15 |
15.38000 +0.17 |
15.53 | 15.11 | 15.38 | 5,154,407 |
| 21 Dec 15 |
15.21000 +0.60 |
15.25 | 14.59 | 14.68 | 6,475,126 |
| 18 Dec 15 |
14.61000 -0.31 |
14.85 | 14.56 | 14.85 | 3,290,554 |
| 17 Dec 15 |
14.92000 +0.20 |
14.98 | 14.71 | 14.71 | 5,474,607 |
| 16 Dec 15 |
14.72000 +0.05 |
14.98 | 14.58 | 14.77 | 3,977,305 |
| 15 Dec 15 |
14.67000 +0.32 |
14.75 | 14.36 | 14.36 | 3,270,047 |
| 14 Dec 15 |
14.35000 +0.39 |
14.50 | 13.82 | 14.01 | 3,150,790 |
| 11 Dec 15 |
13.96000 -0.34 |
14.47 | 13.74 | 14.31 | 3,348,728 |
| 10 Dec 15 |
14.30000 -0.28 |
14.64 | 14.28 | 14.50 | 1,857,305 |
| 09 Dec 15 |
14.58000 +0.16 |
14.63 | 14.20 | 14.38 | 3,142,440 |
| 08 Dec 15 |
14.42000 -0.49 |
14.95 | 14.37 | 14.83 | 3,407,685 |
| 07 Dec 15 |
14.91000 +0.37 |
14.98 | 14.29 | 14.55 | 3,351,498 |
| 04 Dec 15 |
14.54000 +0.05 |
14.76 | 14.40 | 14.51 | 3,448,564 |
| 03 Dec 15 |
14.49000 +0.15 |
14.57 | 14.29 | 14.34 | 2,657,053 |
| 02 Dec 15 |
14.34000 -0.11 |
14.80 | 13.70 | 14.45 | 2,877,862 |
| 01 Dec 15 |
14.45000 +0.19 |
14.74 | 14.12 | 14.34 | 4,071,096 |
| 30 Nov 15 |
14.26000 -0.18 |
14.70 | 13.54 | 14.30 | 4,714,679 |
| 27 Nov 15 |
14.44000 -0.91 |
15.40 | 14.14 | 15.13 | 6,717,113 |
| 26 Nov 15 |
15.35000 +0.38 |
15.60 | 14.89 | 14.97 | 9,453,907 |
| 25 Nov 15 |
14.97000 +0.25 |
15.18 | 14.75 | 14.97 | 4,187,247 |
| 24 Nov 15 |
14.72000 -0.16 |
14.94 | 14.32 | 14.88 | 3,728,074 |
| 23 Nov 15 |
14.88000 +0.18 |
14.99 | 14.51 | 14.68 | 5,291,786 |
| 20 Nov 15 |
14.70000 +0.25 |
14.84 | 14.38 | 14.43 | 4,059,879 |
| 19 Nov 15 |
14.45000 +0.29 |
14.46 | 14.14 | 14.16 | 3,259,840 |
| 18 Nov 15 |
14.16000 -0.23 |
14.76 | 14.11 | 14.50 | 4,972,220 |
| 17 Nov 15 |
14.39000 +0.01 |
15.02 | 14.33 | 14.75 | 10,043,813 |
| 16 Nov 15 |
14.38000 +0.67 |
14.45 | 13.21 | 13.21 | 6,145,978 |
| 13 Nov 15 |
13.71000 -0.54 |
14.12 | 13.51 | 14.12 | 5,770,772 |
| 12 Nov 15 |
14.25000 +0.16 |
14.68 | 14.09 | 14.09 | 8,319,722 |
| 11 Nov 15 |
14.09000 +0.28 |
14.33 | 13.54 | 13.85 | 11,236,114 |
| 10 Nov 15 |
13.81000 +0.42 |
13.97 | 13.16 | 13.28 | 10,240,922 |
| 09 Nov 15 |
13.39000 +0.04 |
13.40 | 12.90 | 13.10 | 7,833,141 |
| 06 Nov 15 |
13.35000 +0.07 |
13.39 | 13.11 | 13.22 | 7,458,019 |
| 05 Nov 15 |
13.28000 -0.18 |
13.45 | 13.17 | 13.40 | 7,066,599 |
| 04 Nov 15 |
13.46000 +0.82 |
13.50 | 12.61 | 12.70 | 8,001,629 |
| 03 Nov 15 |
12.64000 +0.09 |
12.82 | 12.50 | 12.70 | 2,701,881 |
| 02 Nov 15 |
12.55000 -0.22 |
13.00 | 12.43 | 12.50 | 4,070,746 |
| 30 Oct 15 |
12.77000 -0.29 |
13.00 | 12.61 | 13.00 | 5,218,221 |
| 29 Oct 15 |
13.06000 -0.25 |
13.49 | 12.85 | 13.49 | 6,144,208 |
| 28 Oct 15 |
13.31000 -0.11 |
13.88 | 12.85 | 13.29 | 9,874,704 |
| 27 Oct 15 |
13.42000 +0.59 |
13.57 | 12.53 | 12.70 | 13,551,262 |
| 26 Oct 15 |
12.83000 +0.49 |
12.85 | 12.29 | 12.68 | 10,346,670 |
| 23 Oct 15 |
12.34000 +0.69 |
12.49 | 11.64 | 11.64 | 7,769,716 |
| 22 Oct 15 |
11.65000 +0.69 |
11.73 | 10.96 | 10.97 | 5,849,409 |
| 21 Oct 15 |
10.96000 -1.02 |
12.03 | 10.80 | 11.98 | 7,492,649 |
| 20 Oct 15 |
11.98000 +0.16 |
12.06 | 11.69 | 11.73 | 5,008,533 |
| 19 Oct 15 |
11.82000 -0.19 |
12.13 | 11.65 | 12.00 | 5,603,566 |
| 16 Oct 15 |
12.01000 +0.34 |
12.07 | 11.62 | 11.75 | 7,409,903 |
| 15 Oct 15 |
11.67000 +0.27 |
11.75 | 11.31 | 11.31 | 5,021,368 |
| 14 Oct 15 |
11.40000 -0.07 |
11.71 | 11.38 | 11.47 | 5,451,971 |
| 13 Oct 15 |
11.47000 +0.13 |
11.57 | 11.23 | 11.34 | 5,657,438 |
| 12 Oct 15 |
11.34000 +0.41 |
11.49 | 10.91 | 10.98 | 7,812,842 |
| 09 Oct 15 |
10.93000 +0.34 |
11.05 | 10.51 | 10.59 | 5,771,113 |
| 08 Oct 15 |
10.59000 +0.32 |
10.76 | 10.47 | 10.59 | 4,200,327 |
| 30 Sep 15 |
10.27000 +0.10 |
10.38 | 10.20 | 10.20 | 2,082,707 |
| 29 Sep 15 |
10.17000 -0.14 |
10.28 | 10.11 | 10.13 | 1,937,674 |
| 28 Sep 15 |
10.31000 +0.20 |
10.39 | 10.06 | 10.06 | 2,265,450 |
| 25 Sep 15 |
10.11000 -0.31 |
10.49 | 10.05 | 10.36 | 3,216,862 |
| 24 Sep 15 |
10.42000 +0.19 |
10.54 | 10.26 | 10.38 | 3,297,092 |
| 23 Sep 15 |
10.23000 -0.37 |
10.45 | 10.17 | 10.25 | 5,351,708 |
| 22 Sep 15 |
10.60000 +0.20 |
10.93 | 10.25 | 10.38 | 7,326,338 |
| 21 Sep 15 |
10.40000 +0.25 |
10.47 | 9.91 | 10.01 | 4,475,398 |
| 18 Sep 15 |
10.15000 +0.11 |
10.33 | 9.91 | 10.12 | 5,129,821 |
| 17 Sep 15 |
10.04000 -0.13 |
10.60 | 9.96 | 10.10 | 6,221,594 |
| 16 Sep 15 |
10.17000 +0.83 |
10.27 | 9.36 | 9.42 | 5,092,052 |
| 15 Sep 15 |
9.34000 -0.50 |
9.88 | 9.28 | 9.79 | 3,756,239 |
| 14 Sep 15 |
9.84000 -1.09 |
11.05 | 9.84 | 10.96 | 5,743,374 |
| 11 Sep 15 |
10.93000 +0.01 |
11.09 | 10.72 | 10.92 | 3,306,977 |
| 10 Sep 15 |
10.92000 -0.16 |
11.26 | 10.65 | 10.65 | 4,857,646 |
| 09 Sep 15 |
11.08000 +0.36 |
11.17 | 10.75 | 10.80 | 7,019,857 |
| 08 Sep 15 |
10.72000 +0.36 |
10.75 | 10.17 | 10.37 | 4,328,190 |
| 07 Sep 15 |
10.36000 +0.28 |
10.63 | 10.15 | 10.15 | 3,196,050 |
| 02 Sep 15 |
10.08000 -0.26 |
10.59 | 9.90 | 10.15 | 3,134,185 |
| 01 Sep 15 |
10.34000 -0.59 |
10.88 | 10.11 | 10.88 | 4,406,843 |
| 31 Aug 15 |
10.93000 -0.44 |
11.28 | 10.78 | 11.20 | 4,597,878 |
| 28 Aug 15 |
11.37000 +0.72 |
11.45 | 10.75 | 10.85 | 6,589,907 |
| 27 Aug 15 |
10.65000 +0.41 |
10.76 | 10.03 | 10.31 | 5,150,168 |
| 26 Aug 15 |
10.24000 +0.08 |
10.87 | 9.80 | 10.38 | 6,297,648 |
| 25 Aug 15 |
10.16000 -1.13 |
10.90 | 10.16 | 10.40 | 4,665,936 |
| 24 Aug 15 |
11.29000 -1.25 |
12.10 | 11.29 | 12.10 | 4,930,983 |
| 21 Aug 15 |
12.54000 -0.62 |
13.23 | 12.50 | 12.91 | 4,612,542 |
| 20 Aug 15 |
13.16000 -0.08 |
13.73 | 12.91 | 13.01 | 5,119,272 |
| 19 Aug 15 |
13.24000 +0.22 |
13.32 | 12.20 | 12.60 | 5,369,786 |
| 18 Aug 15 |
13.02000 -1.45 |
14.56 | 13.02 | 14.50 | 7,562,103 |
| 17 Aug 15 |
14.47000 +0.03 |
14.55 | 14.10 | 14.33 | 5,962,086 |
| 14 Aug 15 |
14.44000 -0.02 |
14.71 | 14.26 | 14.70 | 7,609,641 |
| 13 Aug 15 |
14.46000 +0.52 |
14.50 | 13.81 | 13.85 | 7,538,638 |
| 12 Aug 15 |
13.94000 -0.10 |
14.12 | 13.71 | 13.81 | 5,944,640 |
| 11 Aug 15 |
14.04000 +0.01 |
14.27 | 13.83 | 13.90 | 8,304,725 |
| 10 Aug 15 |
14.03000 +0.67 |
14.17 | 13.33 | 13.49 | 9,002,639 |
| 07 Aug 15 |
13.36000 +0.66 |
13.49 | 13.00 | 13.00 | 7,481,010 |
| 06 Aug 15 |
12.70000 +0.03 |
12.84 | 12.05 | 12.35 | 4,283,528 |
| 05 Aug 15 |
12.67000 -0.22 |
13.27 | 12.60 | 12.80 | 5,992,917 |
| 04 Aug 15 |
12.89000 +1.00 |
12.91 | 11.89 | 11.89 | 5,950,461 |
| 03 Aug 15 |
11.89000 -0.70 |
12.59 | 11.55 | 12.59 | 6,361,800 |
| 31 Jul 15 |
12.59000 -0.40 |
13.11 | 12.40 | 12.91 | 4,759,004 |
| 30 Jul 15 |
12.99000 -0.58 |
13.63 | 12.77 | 13.41 | 7,516,083 |
| 29 Jul 15 |
13.57000 +0.77 |
13.61 | 12.52 | 12.88 | 5,731,820 |
| 28 Jul 15 |
12.80000 -0.21 |
13.26 | 11.75 | 12.32 | 9,404,023 |
| 27 Jul 15 |
13.01000 -1.45 |
14.47 | 13.01 | 14.06 | 9,344,276 |
| 24 Jul 15 |
14.46000 -0.46 |
15.09 | 14.31 | 14.70 | 11,940,525 |
| 23 Jul 15 |
14.92000 +0.52 |
15.20 | 14.20 | 14.51 | 13,376,604 |
| 22 Jul 15 |
14.40000 +0.52 |
14.98 | 14.12 | 14.51 | 14,425,660 |
| 21 Jul 15 |
13.88000 -0.03 |
14.10 | 13.40 | 13.44 | 7,139,727 |
| 20 Jul 15 |
13.91000 +0.21 |
14.34 | 13.35 | 13.90 | 9,900,923 |
| 17 Jul 15 |
13.70000 +0.94 |
13.92 | 12.80 | 12.80 | 7,399,996 |
| 16 Jul 15 |
12.76000 +0.30 |
13.18 | 11.68 | 11.71 | 8,953,421 |
| 15 Jul 15 |
12.46000 -1.38 |
13.68 | 12.46 | 13.43 | 8,823,787 |
| 14 Jul 15 |
13.84000 -0.10 |
14.87 | 13.61 | 14.10 | 15,247,050 |
| 13 Jul 15 |
13.94000 +1.27 |
13.94 | 13.10 | 13.20 | 12,639,871 |
| 10 Jul 15 |
12.67000 +1.15 |
12.67 | 11.90 | 12.00 | 11,707,975 |
| 09 Jul 15 |
11.52000 +1.05 |
11.52 | 9.43 | 9.43 | 11,200,990 |
| 08 Jul 15 |
10.47000 -1.16 |
10.47 | 10.47 | 10.47 | 3,774,900 |
| 07 Jul 15 |
11.63000 -1.29 |
12.69 | 11.63 | 12.58 | 7,070,340 |
| 06 Jul 15 |
12.92000 -0.36 |
14.61 | 12.20 | 14.60 | 8,611,139 |
| 03 Jul 15 |
13.28000 -0.66 |
14.77 | 12.65 | 13.77 | 8,119,620 |
| 02 Jul 15 |
13.94000 -1.36 |
15.59 | 13.89 | 15.31 | 8,243,025 |
| 01 Jul 15 |
15.30000 -1.07 |
16.65 | 15.03 | 16.01 | 8,418,267 |
| 30 Jun 15 |
16.37000 +1.08 |
16.40 | 14.02 | 15.21 | 9,787,176 |
| 29 Jun 15 |
15.29000 -1.49 |
17.40 | 15.10 | 17.40 | 9,395,626 |
| 26 Jun 15 |
16.78000 -1.85 |
18.17 | 16.77 | 18.17 | 9,086,716 |
| 25 Jun 15 |
18.63000 -1.24 |
19.80 | 18.10 | 19.55 | 7,817,602 |
| 24 Jun 15 |
19.87000 +1.16 |
20.50 | 19.37 | 20.00 | 12,147,659 |
| 23 Jun 15 |
18.71000 +0.78 |
18.80 | 17.27 | 17.48 | 5,696,592 |
| 19 Jun 15 |
17.93000 -1.46 |
19.48 | 17.90 | 19.10 | 6,361,065 |
| 18 Jun 15 |
19.39000 -0.85 |
20.40 | 19.36 | 20.07 | 6,434,999 |
| 17 Jun 15 |
20.24000 +0.29 |
20.40 | 19.12 | 19.95 | 8,308,776 |
| 16 Jun 15 |
19.95000 -1.63 |
21.20 | 19.56 | 21.20 | 9,989,235 |
| 15 Jun 15 |
21.58000 -0.05 |
22.19 | 21.01 | 21.69 | 9,591,824 |
| 12 Jun 15 |
21.63000 -0.32 |
22.37 | 21.50 | 21.93 | 11,500,159 |
| 11 Jun 15 |
21.95000 +1.00 |
21.97 | 20.51 | 20.77 | 12,903,121 |
| 10 Jun 15 |
20.95000 +0.44 |
21.29 | 20.15 | 20.41 | 9,269,953 |
| 09 Jun 15 |
20.51000 -0.11 |
20.62 | 20.02 | 20.50 | 9,407,942 |
| 08 Jun 15 |
20.62000 -0.97 |
21.98 | 20.30 | 21.43 | 14,076,359 |
| 05 Jun 15 |
21.59000 +1.15 |
22.28 | 20.50 | 20.80 | 15,870,169 |
| 04 Jun 15 |
20.44000 -0.26 |
20.88 | 18.69 | 20.70 | 10,720,917 |
| 03 Jun 15 |
20.70000 -0.45 |
21.27 | 20.11 | 21.19 | 12,677,758 |
| 02 Jun 15 |
21.15000 +1.47 |
21.38 | 19.78 | 20.20 | 16,931,944 |
| 01 Jun 15 |
19.68000 +1.79 |
19.68 | 17.70 | 17.70 | 15,167,256 |
| 29 May 15 |
17.89000 +0.16 |
18.25 | 16.94 | 17.85 | 10,863,151 |
| 28 May 15 |
17.73000 -1.34 |
19.79 | 17.65 | 19.20 | 14,344,239 |
| 27 May 15 |
19.07000 +0.56 |
19.10 | 18.19 | 18.42 | 12,514,039 |
| 26 May 15 |
18.51000 +0.23 |
18.60 | 18.11 | 18.18 | 12,974,822 |
| 25 May 15 |
18.28000 +0.56 |
18.43 | 17.53 | 17.63 | 12,616,695 |
| 22 May 15 |
17.72000 +0.04 |
17.96 | 17.40 | 17.88 | 11,157,230 |
| 21 May 15 |
17.68000 +0.60 |
17.80 | 17.05 | 17.17 | 10,458,945 |
| 20 May 15 |
17.08000 +0.16 |
17.39 | 16.82 | 16.99 | 9,455,352 |
| 19 May 15 |
16.92000 +0.50 |
16.95 | 16.45 | 16.48 | 9,090,587 |
| 18 May 15 |
16.42000 -0.20 |
16.61 | 16.30 | 16.60 | 5,951,792 |
| 15 May 15 |
16.62000 -0.31 |
17.30 | 16.47 | 16.79 | 8,121,970 |
| 14 May 15 |
16.93000 +0.39 |
17.00 | 16.40 | 16.54 | 8,172,880 |
| 13 May 15 |
16.54000 +0.08 |
16.75 | 16.23 | 16.41 | 5,895,195 |
| 12 May 15 |
16.46000 +0.02 |
16.49 | 16.18 | 16.46 | 5,958,859 |
| 11 May 15 |
16.44000 +0.49 |
16.47 | 16.10 | 16.10 | 5,998,214 |
| 08 May 15 |
15.95000 +0.41 |
16.00 | 15.56 | 15.75 | 5,123,117 |
| 07 May 15 |
15.54000 -0.15 |
15.75 | 15.22 | 15.53 | 4,077,046 |
| 06 May 15 |
15.69000 -0.51 |
16.64 | 15.55 | 16.22 | 6,520,161 |
| 05 May 15 |
16.20000 -1.01 |
17.18 | 16.13 | 17.15 | 8,080,797 |
| 04 May 15 |
17.21000 +0.23 |
17.23 | 16.83 | 17.07 | 7,623,477 |
| 30 Apr 15 |
16.98000 -0.53 |
17.65 | 16.92 | 17.52 | 9,854,839 |
| 29 Apr 15 |
17.51000 +0.28 |
17.67 | 17.11 | 17.11 | 7,128,934 |
| 28 Apr 15 |
17.23000 -1.11 |
18.28 | 17.00 | 18.21 | 11,874,356 |
| 27 Apr 15 |
18.34000 +0.37 |
18.86 | 18.00 | 18.16 | 12,395,997 |
| 24 Apr 15 |
17.97000 -0.31 |
18.55 | 17.72 | 17.90 | 11,010,211 |
| 23 Apr 15 |
18.28000 +0.66 |
18.85 | 17.42 | 17.71 | 17,595,628 |
| 22 Apr 15 |
17.62000 +0.48 |
18.00 | 17.11 | 17.11 | 10,954,991 |
| 21 Apr 15 |
17.14000 +0.36 |
17.17 | 16.62 | 16.74 | 6,989,886 |
| 20 Apr 15 |
16.78000 -0.87 |
17.56 | 16.73 | 17.49 | 12,553,350 |
| 17 Apr 15 |
17.65000 +0.23 |
18.08 | 17.49 | 17.79 | 15,162,535 |
| 16 Apr 15 |
17.42000 +0.00 |
17.44 | 16.42 | 17.20 | 12,575,514 |
| 15 Apr 15 |
17.42000 +0.83 |
18.25 | 17.06 | 17.07 | 19,256,626 |
| 14 Apr 15 |
16.59000 -0.43 |
17.03 | 16.46 | 17.02 | 7,642,946 |
| 13 Apr 15 |
17.02000 +0.33 |
17.13 | 16.50 | 16.65 | 8,430,006 |
| 10 Apr 15 |
16.69000 +0.41 |
16.86 | 16.12 | 16.25 | 7,601,087 |
| 09 Apr 15 |
16.28000 -0.52 |
17.11 | 16.02 | 17.02 | 12,735,595 |
| 08 Apr 15 |
16.80000 -0.57 |
17.59 | 16.50 | 17.57 | 12,095,266 |
| 07 Apr 15 |
17.37000 +0.97 |
17.46 | 16.44 | 16.57 | 15,619,407 |
| 03 Apr 15 |
16.40000 -0.08 |
16.68 | 16.16 | 16.35 | 9,335,402 |
| 02 Apr 15 |
16.48000 +0.24 |
16.59 | 16.01 | 16.17 | 11,363,442 |
| 01 Apr 15 |
16.24000 +0.44 |
16.40 | 15.70 | 15.75 | 9,769,382 |
| 31 Mar 15 |
15.80000 -0.02 |
16.23 | 15.58 | 15.88 | 11,896,238 |
| 30 Mar 15 |
15.82000 +0.09 |
15.93 | 15.49 | 15.89 | 9,622,807 |
| 27 Mar 15 |
15.73000 +0.30 |
15.90 | 15.36 | 15.40 | 8,714,836 |
| 26 Mar 15 |
15.43000 -0.18 |
15.57 | 15.18 | 15.30 | 8,802,400 |
| 25 Mar 15 |
15.61000 -0.67 |
15.86 | 15.24 | 15.85 | 18,634,014 |
| 24 Mar 15 |
16.28000 -0.16 |
16.76 | 15.60 | 16.41 | 11,680,460 |
| 23 Mar 15 |
16.44000 +0.59 |
16.52 | 15.80 | 15.92 | 12,841,080 |
| 20 Mar 15 |
15.85000 -0.15 |
16.35 | 15.66 | 16.03 | 10,285,827 |
| 19 Mar 15 |
16.00000 +0.07 |
16.44 | 15.56 | 15.56 | 11,847,679 |
| 18 Mar 15 |
15.93000 +0.71 |
15.95 | 15.10 | 15.20 | 10,844,417 |
| 17 Mar 15 |
15.22000 +0.02 |
15.63 | 15.03 | 15.25 | 9,500,761 |
| 16 Mar 15 |
15.20000 +0.39 |
15.24 | 14.71 | 14.86 | 8,098,530 |
| 13 Mar 15 |
14.81000 +0.10 |
15.13 | 14.60 | 14.77 | 7,456,899 |
| 12 Mar 15 |
14.71000 -0.31 |
15.65 | 14.65 | 14.97 | 10,942,226 |
| 11 Mar 15 |
15.02000 -0.30 |
15.47 | 14.91 | 15.22 | 10,173,761 |
| 10 Mar 15 |
15.32000 -0.10 |
15.67 | 14.90 | 15.16 | 11,876,941 |
| 09 Mar 15 |
15.42000 +0.36 |
15.46 | 14.65 | 15.00 | 22,212,340 |
| 06 Mar 15 |
15.06000 +1.37 |
15.06 | 13.69 | 13.69 | 24,155,218 |
| 05 Mar 15 |
13.69000 -0.03 |
13.71 | 13.37 | 13.60 | 7,195,331 |
| 04 Mar 15 |
13.72000 +0.15 |
13.82 | 13.23 | 13.45 | 10,941,691 |
| 03 Mar 15 |
13.57000 +0.45 |
14.05 | 12.78 | 12.95 | 15,617,741 |
| 02 Mar 15 |
13.12000 +0.07 |
13.30 | 13.09 | 13.20 | 7,668,156 |
| 27 Feb 15 |
13.05000 +0.07 |
13.08 | 12.90 | 12.98 | 4,872,362 |
| 26 Feb 15 |
12.98000 +0.24 |
12.98 | 12.74 | 12.74 | 4,283,431 |
| 25 Feb 15 |
12.74000 -0.20 |
12.96 | 12.72 | 12.96 | 2,915,180 |
| 17 Feb 15 |
12.94000 +0.08 |
13.03 | 12.80 | 12.84 | 3,340,814 |
| 16 Feb 15 |
12.86000 +0.37 |
12.93 | 12.49 | 12.49 | 4,062,872 |
| 13 Feb 15 |
12.49000 +0.03 |
12.63 | 12.40 | 12.47 | 3,426,623 |
| 12 Feb 15 |
12.46000 +0.18 |
12.48 | 12.23 | 12.28 | 2,090,120 |
| 11 Feb 15 |
12.28000 +0.12 |
12.30 | 12.02 | 12.15 | 3,248,333 |
| 10 Feb 15 |
12.16000 -0.09 |
12.26 | 11.83 | 12.25 | 4,136,076 |
| 09 Feb 15 |
12.25000 +0.04 |
12.32 | 12.08 | 12.12 | 2,115,127 |
| 06 Feb 15 |
12.21000 -0.38 |
12.65 | 12.13 | 12.59 | 3,462,320 |
| 05 Feb 15 |
12.59000 -0.24 |
13.10 | 12.51 | 13.10 | 5,142,979 |
| 04 Feb 15 |
12.83000 -0.36 |
13.22 | 12.80 | 13.22 | 5,773,778 |
| 03 Feb 15 |
13.19000 +0.11 |
13.27 | 12.96 | 13.16 | 4,587,175 |
| 02 Feb 15 |
13.08000 +0.07 |
13.35 | 12.83 | 12.83 | 6,844,098 |
| 30 Jan 15 |
13.01000 +0.26 |
13.58 | 12.90 | 13.15 | 13,151,189 |
| 29 Jan 15 |
12.75000 -0.26 |
13.10 | 12.74 | 12.88 | 3,426,471 |
| 28 Jan 15 |
13.01000 +0.32 |
13.12 | 12.51 | 12.65 | 8,219,739 |
| 27 Jan 15 |
12.69000 +0.04 |
12.80 | 12.51 | 12.65 | 3,973,865 |
| 26 Jan 15 |
12.65000 +0.24 |
12.66 | 12.29 | 12.42 | 2,930,954 |
| 23 Jan 15 |
12.41000 -0.30 |
12.79 | 12.40 | 12.71 | 4,216,862 |
| 22 Jan 15 |
12.71000 +0.26 |
12.86 | 12.34 | 12.63 | 6,647,256 |
| 21 Jan 15 |
12.45000 +0.38 |
12.48 | 12.00 | 12.07 | 4,730,591 |
| 20 Jan 15 |
12.07000 +0.48 |
12.13 | 11.69 | 11.69 | 3,597,110 |
| 19 Jan 15 |
11.59000 -0.88 |
12.29 | 11.44 | 12.10 | 4,500,802 |
| 16 Jan 15 |
12.47000 +0.06 |
12.78 | 12.36 | 12.45 | 4,862,802 |
| 15 Jan 15 |
12.41000 +0.36 |
12.60 | 12.03 | 12.03 | 3,470,828 |
| 14 Jan 15 |
12.05000 -0.13 |
12.26 | 11.97 | 12.15 | 2,507,472 |
| 13 Jan 15 |
12.18000 +0.11 |
12.19 | 12.01 | 12.08 | 2,558,943 |
| 12 Jan 15 |
12.07000 -0.33 |
12.30 | 11.99 | 12.30 | 3,568,759 |
| 09 Jan 15 |
12.40000 -0.01 |
12.60 | 12.32 | 12.40 | 3,757,920 |
| 08 Jan 15 |
12.41000 -0.41 |
12.83 | 12.40 | 12.77 | 4,686,679 |
| 07 Jan 15 |
12.82000 -0.07 |
13.10 | 12.71 | 12.76 | 5,355,785 |
| 06 Jan 15 |
12.89000 -0.22 |
13.24 | 12.71 | 12.97 | 8,258,506 |
| 05 Jan 15 |
13.11000 +0.29 |
13.33 | 12.30 | 12.96 | 13,341,978 |
| 31 Dec 14 |
12.82000 +0.37 |
13.50 | 12.66 | 13.18 | 15,402,128 |
| 30 Dec 14 |
12.45000 +0.42 |
12.50 | 11.80 | 11.99 | 6,139,803 |
| 29 Dec 14 |
12.03000 -0.46 |
12.53 | 11.91 | 12.50 | 8,810,396 |
| 26 Dec 14 |
12.49000 -0.17 |
12.75 | 12.38 | 12.66 | 5,509,188 |
| 25 Dec 14 |
12.66000 +0.27 |
12.74 | 12.41 | 12.50 | 3,796,370 |
| 24 Dec 14 |
12.39000 +0.14 |
12.45 | 12.18 | 12.20 | 3,100,387 |
| 23 Dec 14 |
12.25000 -0.58 |
12.74 | 12.11 | 12.70 | 5,951,890 |
| 22 Dec 14 |
12.83000 -0.08 |
13.60 | 12.65 | 13.10 | 10,108,180 |
| 19 Dec 14 |
12.91000 +0.31 |
13.20 | 12.51 | 12.61 | 9,719,197 |
| 18 Dec 14 |
12.60000 +0.09 |
12.78 | 12.46 | 12.48 | 4,208,348 |
| 17 Dec 14 |
12.51000 -0.40 |
12.87 | 12.40 | 12.70 | 7,222,805 |
| 16 Dec 14 |
12.91000 +0.45 |
12.96 | 12.45 | 12.51 | 9,253,994 |
| 15 Dec 14 |
12.46000 -0.17 |
12.68 | 12.41 | 12.60 | 11,082,273 |
| 12 Dec 14 |
12.63000 +0.04 |
12.75 | 12.49 | 12.50 | 5,882,311 |
| 11 Dec 14 |
12.59000 -0.12 |
12.79 | 12.43 | 12.60 | 7,629,641 |
| 10 Dec 14 |
12.71000 +0.43 |
12.83 | 12.11 | 12.23 | 6,475,183 |
| 09 Dec 14 |
12.28000 -0.86 |
13.35 | 12.23 | 13.08 | 9,125,585 |
| 08 Dec 14 |
13.14000 +0.04 |
13.35 | 12.79 | 13.10 | 6,019,868 |
| 05 Dec 14 |
13.10000 -0.89 |
13.96 | 12.72 | 13.96 | 9,424,583 |
| 04 Dec 14 |
13.99000 +0.17 |
14.25 | 13.72 | 13.79 | 11,758,711 |
| 03 Dec 14 |
13.82000 +0.58 |
14.20 | 13.11 | 13.23 | 14,672,790 |
| 02 Dec 14 |
13.24000 +0.20 |
13.38 | 13.01 | 13.09 | 6,370,568 |
| 01 Dec 14 |
13.04000 +0.09 |
13.47 | 12.77 | 12.94 | 8,262,405 |
| 28 Nov 14 |
12.95000 -0.08 |
13.17 | 12.72 | 13.12 | 6,440,499 |
| 27 Nov 14 |
13.03000 -0.28 |
13.40 | 12.92 | 13.22 | 8,066,640 |
| 26 Nov 14 |
13.31000 +0.01 |
13.56 | 13.15 | 13.30 | 8,737,607 |
| 25 Nov 14 |
13.30000 +0.25 |
13.37 | 12.87 | 13.03 | 7,076,852 |
| 24 Nov 14 |
13.05000 +0.29 |
13.15 | 12.70 | 12.90 | 7,645,656 |
| 21 Nov 14 |
12.76000 +0.10 |
12.78 | 12.59 | 12.60 | 3,473,885 |
| 20 Nov 14 |
12.66000 +0.01 |
12.84 | 12.52 | 12.60 | 3,309,133 |
| 19 Nov 14 |
12.65000 +0.04 |
12.75 | 12.56 | 12.63 | 2,926,827 |
| 18 Nov 14 |
12.61000 -0.08 |
12.78 | 12.48 | 12.65 | 2,880,697 |
| 17 Nov 14 |
12.69000 -0.14 |
12.93 | 12.55 | 12.83 | 4,191,145 |
| 14 Nov 14 |
12.83000 -0.36 |
13.05 | 12.60 | 13.04 | 5,093,150 |
| 13 Nov 14 |
13.19000 +0.35 |
13.23 | 12.42 | 12.83 | 10,640,139 |
| 12 Nov 14 |
12.84000 +0.40 |
12.93 | 12.31 | 12.47 | 7,284,713 |
| 11 Nov 14 |
12.44000 -1.15 |
13.49 | 12.23 | 13.37 | 15,700,369 |
| 10 Nov 14 |
13.59000 +0.00 |
13.80 | 13.11 | 13.50 | 15,493,396 |
| 07 Nov 14 |
13.59000 +0.62 |
14.27 | 13.40 | 13.76 | 29,695,768 |
| 06 Nov 14 |
12.97000 +0.51 |
13.00 | 12.33 | 12.40 | 6,481,104 |
| 05 Nov 14 |
12.46000 -0.43 |
12.87 | 12.39 | 12.77 | 6,026,489 |
| 04 Nov 14 |
12.89000 -0.20 |
13.35 | 12.81 | 13.05 | 10,065,076 |
| 03 Nov 14 |
13.09000 +0.68 |
13.13 | 12.50 | 12.75 | 15,408,972 |
| 31 Oct 14 |
12.41000 -0.07 |
12.78 | 12.21 | 12.65 | 6,204,850 |
| 30 Oct 14 |
12.48000 +0.06 |
12.59 | 12.23 | 12.47 | 8,603,613 |
| 29 Oct 14 |
12.42000 +0.17 |
12.60 | 12.17 | 12.17 | 9,378,431 |
| 28 Oct 14 |
12.25000 +0.56 |
12.37 | 11.61 | 11.69 | 5,781,235 |
| 27 Oct 14 |
11.69000 +0.19 |
11.71 | 11.33 | 11.50 | 2,059,111 |
| 24 Oct 14 |
11.50000 -0.15 |
11.73 | 11.40 | 11.63 | 2,993,559 |
| 23 Oct 14 |
11.65000 -0.48 |
12.25 | 11.51 | 11.83 | 5,563,531 |
| 22 Oct 14 |
12.13000 -0.11 |
12.93 | 12.06 | 12.50 | 10,412,421 |
| 21 Oct 14 |
12.24000 +0.23 |
12.29 | 11.70 | 12.05 | 5,072,365 |
| 20 Oct 14 |
12.01000 +0.49 |
12.09 | 11.47 | 11.55 | 4,388,789 |
| 17 Oct 14 |
11.52000 -0.43 |
11.92 | 11.30 | 11.81 | 4,953,000 |
| 16 Oct 14 |
11.95000 -0.44 |
12.37 | 11.92 | 12.28 | 4,268,083 |
| 15 Oct 14 |
12.39000 +0.12 |
12.42 | 12.09 | 12.24 | 4,220,143 |
| 14 Oct 14 |
12.27000 -0.12 |
12.37 | 12.12 | 12.30 | 3,406,652 |
| 13 Oct 14 |
12.39000 +0.19 |
12.48 | 11.96 | 12.21 | 5,260,647 |
| 10 Oct 14 |
12.20000 -0.22 |
12.48 | 12.14 | 12.33 | 5,804,053 |
| 09 Oct 14 |
12.42000 +0.28 |
12.45 | 12.15 | 12.16 | 9,268,963 |
| 08 Oct 14 |
12.14000 +0.25 |
12.19 | 11.80 | 11.88 | 7,986,693 |
| 30 Sep 14 |
11.89000 +0.11 |
11.96 | 11.67 | 11.81 | 6,421,858 |
| 29 Sep 14 |
11.78000 -0.01 |
11.93 | 11.67 | 11.79 | 7,554,847 |
| 26 Sep 14 |
11.79000 -0.01 |
11.94 | 11.58 | 11.70 | 2,570,040 |
| 25 Sep 14 |
11.80000 -0.04 |
12.04 | 11.79 | 11.83 | 4,113,474 |
| 24 Sep 14 |
11.84000 +0.15 |
11.88 | 11.50 | 11.55 | 3,726,572 |
| 23 Sep 14 |
11.69000 -0.01 |
11.82 | 11.35 | 11.70 | 6,431,131 |
| 22 Sep 14 |
11.70000 -0.40 |
12.08 | 11.68 | 12.08 | 4,281,699 |
| 19 Sep 14 |
12.10000 +0.15 |
12.11 | 11.91 | 11.91 | 2,814,212 |
| 18 Sep 14 |
11.95000 -0.10 |
12.06 | 11.88 | 11.90 | 2,639,136 |
| 17 Sep 14 |
12.05000 -0.01 |
12.09 | 11.70 | 12.00 | 4,340,675 |
| 16 Sep 14 |
12.06000 -0.54 |
12.60 | 12.00 | 12.57 | 9,248,623 |
| 15 Sep 14 |
12.60000 +0.11 |
12.68 | 12.46 | 12.49 | 7,968,295 |
| 12 Sep 14 |
12.49000 +0.40 |
12.68 | 11.98 | 12.03 | 7,940,671 |
| 11 Sep 14 |
12.09000 -0.09 |
12.34 | 12.02 | 12.13 | 4,943,166 |
| 10 Sep 14 |
12.18000 -0.17 |
12.25 | 11.90 | 12.13 | 5,424,697 |
| 09 Sep 14 |
12.35000 -0.17 |
12.62 | 12.20 | 12.56 | 5,500,870 |
| 05 Sep 14 |
12.52000 +0.13 |
12.58 | 12.26 | 12.43 | 7,003,462 |
| 04 Sep 14 |
12.39000 +0.00 |
12.45 | 12.25 | 12.30 | 4,203,152 |
| 03 Sep 14 |
12.39000 -0.16 |
12.65 | 12.27 | 12.65 | 7,061,558 |
| 02 Sep 14 |
12.55000 +0.38 |
12.56 | 12.09 | 12.17 | 8,052,715 |
| 01 Sep 14 |
12.17000 +0.41 |
12.25 | 11.65 | 11.70 | 6,101,964 |
| 29 Aug 14 |
11.76000 +0.18 |
11.79 | 11.45 | 11.58 | 3,107,400 |
| 28 Aug 14 |
11.58000 -0.23 |
11.86 | 11.50 | 11.74 | 3,722,308 |
| 27 Aug 14 |
11.81000 +0.08 |
11.97 | 11.79 | 11.79 | 3,196,672 |
| 26 Aug 14 |
11.73000 -0.43 |
12.20 | 11.57 | 12.10 | 5,190,456 |
| 25 Aug 14 |
12.16000 -0.50 |
12.60 | 12.15 | 12.60 | 5,986,024 |
| 22 Aug 14 |
12.66000 -0.11 |
12.74 | 12.44 | 12.51 | 6,831,033 |
| 21 Aug 14 |
12.77000 +0.35 |
13.40 | 12.57 | 12.70 | 13,879,400 |
| 20 Aug 14 |
12.42000 +0.00 |
12.60 | 12.33 | 12.41 | 4,941,626 |
| 19 Aug 14 |
12.42000 +0.08 |
12.47 | 12.21 | 12.44 | 5,922,768 |
| 18 Aug 14 |
12.34000 +0.16 |
12.60 | 12.31 | 12.33 | 6,881,964 |
| 15 Aug 14 |
12.18000 -0.02 |
12.33 | 11.99 | 12.06 | 6,571,187 |
| 14 Aug 14 |
12.20000 -0.63 |
12.84 | 12.19 | 12.68 | 9,724,126 |
| 13 Aug 14 |
12.83000 -0.04 |
12.97 | 12.55 | 12.80 | 8,582,100 |
| 12 Aug 14 |
12.87000 +0.14 |
12.95 | 12.40 | 12.67 | 11,842,027 |
| 11 Aug 14 |
12.73000 +0.24 |
12.75 | 12.30 | 12.42 | 9,023,559 |
| 08 Aug 14 |
12.49000 -0.08 |
12.78 | 12.45 | 12.65 | 9,760,814 |
| 07 Aug 14 |
12.57000 -0.80 |
13.14 | 12.51 | 13.01 | 16,853,098 |
| 06 Aug 14 |
13.37000 +0.32 |
14.09 | 12.41 | 12.60 | 28,520,268 |
| 05 Aug 14 |
13.05000 +0.67 |
13.55 | 12.63 | 13.02 | 36,163,688 |
| 04 Aug 14 |
12.38000 +1.13 |
12.38 | 11.13 | 11.25 | 19,452,480 |
| 01 Aug 14 |
11.25000 -0.16 |
11.48 | 11.07 | 11.18 | 11,256,344 |
| 31 Jul 14 |
11.41000 +0.30 |
11.99 | 11.15 | 11.20 | 16,336,572 |
| 30 Jul 14 |
11.11000 -0.14 |
11.24 | 10.91 | 11.00 | 8,192,533 |
| 29 Jul 14 |
11.25000 -0.14 |
11.45 | 11.03 | 11.40 | 12,404,037 |
| 28 Jul 14 |
11.39000 +0.13 |
11.86 | 11.07 | 11.34 | 16,883,096 |
| 25 Jul 14 |
11.26000 +0.26 |
11.62 | 10.84 | 10.86 | 12,742,898 |
| 24 Jul 14 |
11.00000 -0.33 |
11.27 | 10.66 | 11.22 | 11,995,941 |
| 23 Jul 14 |
11.33000 +0.38 |
11.49 | 11.00 | 11.27 | 24,825,972 |
| 22 Jul 14 |
10.95000 +1.00 |
10.95 | 10.17 | 10.17 | 10,063,353 |
| 21 Jul 14 |
9.95000 -0.26 |
10.14 | 9.93 | 10.12 | 4,319,335 |
| 18 Jul 14 |
10.21000 +0.02 |
10.52 | 10.11 | 10.18 | 4,843,582 |
| 17 Jul 14 |
10.19000 +0.09 |
10.25 | 10.02 | 10.07 | 3,309,417 |
| 16 Jul 14 |
10.10000 -0.19 |
10.44 | 10.02 | 10.28 | 4,716,440 |
| 15 Jul 14 |
10.29000 -0.06 |
10.50 | 10.18 | 10.22 | 5,445,520 |
| 14 Jul 14 |
10.35000 +0.35 |
10.38 | 9.96 | 10.07 | 5,498,544 |
| 11 Jul 14 |
10.00000 -0.01 |
10.15 | 9.91 | 9.97 | 4,886,730 |
| 10 Jul 14 |
10.01000 -0.16 |
10.30 | 9.90 | 10.20 | 7,525,756 |
| 09 Jul 14 |
10.17000 -0.61 |
10.88 | 10.15 | 10.72 | 8,793,092 |
| 08 Jul 14 |
10.78000 +0.21 |
10.83 | 10.38 | 10.56 | 7,135,679 |
| 07 Jul 14 |
10.57000 -0.48 |
10.97 | 10.52 | 10.86 | 9,918,775 |
| 04 Jul 14 |
11.05000 -0.39 |
11.39 | 11.00 | 11.13 | 10,532,042 |
| 03 Jul 14 |
11.44000 +0.17 |
11.56 | 10.92 | 11.39 | 16,820,520 |
| 02 Jul 14 |
11.27000 +0.19 |
11.29 | 10.60 | 10.86 | 13,663,544 |
| 01 Jul 14 |
11.08000 +0.21 |
11.35 | 10.60 | 10.80 | 14,908,450 |
| 30 Jun 14 |
10.87000 -0.28 |
10.97 | 10.60 | 10.93 | 11,476,996 |
| 27 Jun 14 |
11.15000 +0.41 |
11.68 | 10.46 | 10.69 | 22,499,106 |
| 26 Jun 14 |
10.74000 +0.20 |
10.88 | 10.45 | 10.50 | 12,455,072 |
| 25 Jun 14 |
10.54000 -0.70 |
11.05 | 10.38 | 11.05 | 15,059,711 |
| 24 Jun 14 |
11.24000 +0.43 |
11.27 | 10.53 | 10.79 | 20,139,382 |
| 23 Jun 14 |
10.81000 +0.05 |
11.17 | 10.63 | 10.75 | 15,813,349 |
| 20 Jun 14 |
10.76000 +0.22 |
10.87 | 10.45 | 10.61 | 14,064,257 |
| 19 Jun 14 |
10.54000 -0.69 |
11.05 | 10.31 | 10.96 | 16,926,860 |
| 18 Jun 14 |
11.23000 +0.05 |
11.53 | 10.78 | 11.03 | 26,842,916 |
| 17 Jun 14 |
11.18000 -0.45 |
11.82 | 11.01 | 11.60 | 24,326,524 |
| 16 Jun 14 |
11.63000 -0.02 |
11.93 | 11.30 | 11.60 | 27,551,534 |
| 13 Jun 14 |
11.65000 +0.89 |
11.84 | 11.12 | 11.50 | 40,471,832 |
| 12 Jun 14 |
10.76000 +0.98 |
10.76 | 9.81 | 9.95 | 18,527,880 |
| 11 Jun 14 |
9.78000 +0.89 |
9.78 | 8.70 | 8.74 | 20,397,974 |
| 10 Jun 14 |
8.89000 +0.39 |
9.30 | 8.72 | 8.72 | 10,778,309 |
| 09 Jun 14 |
8.50000 +0.24 |
8.58 | 8.23 | 8.23 | 4,157,019 |
| 06 Jun 14 |
8.26000 -0.02 |
8.35 | 8.19 | 8.28 | 789,042 |
| 05 Jun 14 |
8.28000 +0.07 |
8.30 | 8.15 | 8.21 | 789,942 |
| 04 Jun 14 |
8.21000 -0.09 |
8.29 | 8.14 | 8.29 | 871,194 |
| 03 Jun 14 |
8.30000 -0.03 |
8.42 | 8.17 | 8.33 | 1,939,985 |
| 30 May 14 |
8.33000 +0.11 |
8.53 | 8.20 | 8.22 | 3,315,741 |
| 29 May 14 |
8.22000 -0.13 |
8.41 | 8.21 | 8.32 | 780,163 |
| 28 May 14 |
8.35000 +0.20 |
8.40 | 8.12 | 8.12 | 1,954,249 |
| 27 May 14 |
8.15000 -0.11 |
8.29 | 8.13 | 8.29 | 752,380 |
| 26 May 14 |
8.26000 -0.01 |
8.30 | 8.23 | 8.29 | 610,749 |
| 23 May 14 |
8.27000 +0.06 |
8.28 | 8.17 | 8.17 | 845,384 |
| 22 May 14 |
8.21000 -0.01 |
8.28 | 8.19 | 8.20 | 475,672 |
| 21 May 14 |
8.22000 +0.02 |
8.25 | 8.07 | 8.18 | 730,916 |
| 20 May 14 |
8.20000 +0.03 |
8.27 | 8.13 | 8.13 | 530,133 |
| 19 May 14 |
8.17000 +0.08 |
8.19 | 8.03 | 8.19 | 545,754 |
| 16 May 14 |
8.09000 +0.04 |
8.11 | 8.00 | 8.03 | 403,521 |
| 15 May 14 |
8.05000 -0.11 |
8.16 | 8.02 | 8.16 | 602,699 |
| 14 May 14 |
8.16000 -0.01 |
8.19 | 8.10 | 8.12 | 682,941 |
| 13 May 14 |
8.17000 -0.11 |
8.27 | 8.15 | 8.23 | 1,302,147 |
| 12 May 14 |
8.28000 +0.31 |
8.35 | 7.95 | 7.97 | 2,450,236 |
| 09 May 14 |
7.97000 +0.12 |
8.09 | 7.83 | 7.90 | 974,829 |
| 08 May 14 |
7.85000 +0.02 |
7.95 | 7.78 | 7.78 | 711,614 |
| 07 May 14 |
7.83000 -0.04 |
7.92 | 7.76 | 7.86 | 648,519 |
| 06 May 14 |
7.87000 +0.00 |
7.95 | 7.85 | 7.86 | 495,055 |
| 05 May 14 |
7.87000 +0.05 |
7.88 | 7.79 | 7.81 | 365,544 |
| 30 Apr 14 |
7.82000 +0.03 |
7.90 | 7.75 | 7.89 | 443,888 |
| 29 Apr 14 |
7.79000 -0.06 |
7.82 | 7.67 | 7.82 | 983,596 |
| 28 Apr 14 |
7.85000 -0.12 |
8.02 | 7.81 | 8.00 | 779,138 |
| 25 Apr 14 |
7.97000 -0.14 |
8.18 | 7.92 | 8.15 | 899,140 |
| 24 Apr 14 |
8.11000 -0.06 |
8.24 | 8.10 | 8.17 | 611,391 |
| 23 Apr 14 |
8.17000 +0.01 |
8.24 | 8.12 | 8.16 | 540,601 |
| 22 Apr 14 |
8.16000 +0.02 |
8.18 | 8.00 | 8.14 | 758,515 |
| 21 Apr 14 |
8.14000 -0.17 |
8.30 | 8.11 | 8.25 | 1,110,983 |
| 18 Apr 14 |
8.31000 +0.00 |
8.38 | 8.27 | 8.28 | 671,838 |
| 17 Apr 14 |
8.31000 -0.03 |
8.41 | 8.30 | 8.33 | 741,832 |
| 16 Apr 14 |
8.34000 +0.03 |
8.40 | 8.25 | 8.25 | 1,045,060 |
| 15 Apr 14 |
8.31000 -0.06 |
8.60 | 8.31 | 8.49 | 2,062,421 |
| 14 Apr 14 |
8.37000 +0.04 |
8.38 | 8.25 | 8.29 | 1,307,005 |
| 11 Apr 14 |
8.33000 +0.05 |
8.38 | 8.24 | 8.28 | 1,596,309 |
| 10 Apr 14 |
8.28000 -0.05 |
8.37 | 8.25 | 8.33 | 1,303,235 |
| 09 Apr 14 |
8.33000 +0.03 |
8.35 | 8.23 | 8.29 | 1,439,333 |
| 08 Apr 14 |
8.30000 +0.07 |
8.32 | 8.16 | 8.22 | 1,692,418 |
| 04 Apr 14 |
8.23000 +0.01 |
8.27 | 8.08 | 8.15 | 1,421,653 |
| 03 Apr 14 |
8.22000 +0.15 |
8.35 | 8.07 | 8.09 | 2,179,103 |
| 02 Apr 14 |
8.07000 -0.02 |
8.17 | 8.06 | 8.08 | 603,764 |
| 01 Apr 14 |
8.09000 +0.05 |
8.10 | 8.01 | 8.02 | 807,461 |
| 31 Mar 14 |
8.04000 -0.12 |
8.19 | 8.02 | 8.15 | 848,672 |
| 28 Mar 14 |
8.16000 +0.04 |
8.33 | 8.08 | 8.12 | 1,405,206 |
| 27 Mar 14 |
8.12000 -0.10 |
8.25 | 8.10 | 8.18 | 914,315 |
| 26 Mar 14 |
8.22000 -0.01 |
8.26 | 8.12 | 8.23 | 1,111,364 |
| 25 Mar 14 |
8.23000 +0.06 |
8.40 | 8.09 | 8.17 | 2,467,099 |
| 24 Mar 14 |
8.17000 +0.12 |
8.17 | 8.01 | 8.05 | 1,510,150 |
| 21 Mar 14 |
8.05000 +0.19 |
8.06 | 7.78 | 7.79 | 1,015,146 |
| 20 Mar 14 |
7.86000 -0.16 |
8.06 | 7.85 | 8.00 | 558,155 |
| 19 Mar 14 |
8.02000 -0.02 |
8.09 | 7.96 | 8.05 | 1,126,584 |
| 18 Mar 14 |
8.04000 +0.01 |
8.08 | 7.98 | 7.99 | 839,571 |
| 17 Mar 14 |
8.03000 +0.21 |
8.06 | 7.75 | 7.85 | 1,007,369 |
| 14 Mar 14 |
7.82000 -0.01 |
7.85 | 7.73 | 7.76 | 707,149 |
| 13 Mar 14 |
7.83000 +0.03 |
7.89 | 7.76 | 7.83 | 941,749 |
| 12 Mar 14 |
7.80000 +0.01 |
7.83 | 7.73 | 7.80 | 588,440 |
| 11 Mar 14 |
7.79000 -0.02 |
7.87 | 7.73 | 7.76 | 416,162 |
| 10 Mar 14 |
7.81000 -0.21 |
8.01 | 7.80 | 8.01 | 880,258 |
| 07 Mar 14 |
8.02000 +0.01 |
8.12 | 7.99 | 8.03 | 556,150 |
| 06 Mar 14 |
8.01000 -0.05 |
8.07 | 7.93 | 8.00 | 625,781 |
| 05 Mar 14 |
8.06000 +0.04 |
8.12 | 8.02 | 8.05 | 1,039,968 |
| 04 Mar 14 |
8.02000 -0.04 |
8.05 | 7.94 | 8.01 | 886,999 |
| 03 Mar 14 |
8.06000 +0.10 |
8.10 | 7.87 | 7.92 | 772,063 |
| 28 Feb 14 |
7.96000 +0.14 |
8.00 | 7.74 | 7.82 | 1,298,206 |
| 27 Feb 14 |
7.82000 -0.06 |
8.02 | 7.81 | 8.01 | 990,172 |
| 26 Feb 14 |
7.88000 +0.10 |
7.91 | 7.78 | 7.86 | 883,240 |
| 25 Feb 14 |
7.78000 -0.52 |
8.31 | 7.76 | 8.29 | 2,198,886 |
| 24 Feb 14 |
8.30000 -0.09 |
8.38 | 8.18 | 8.33 | 2,624,702 |
| 21 Feb 14 |
8.39000 +0.10 |
8.40 | 8.12 | 8.25 | 2,496,225 |
| 20 Feb 14 |
8.29000 -0.10 |
8.63 | 8.28 | 8.42 | 4,249,596 |
| 19 Feb 14 |
8.39000 +0.06 |
8.41 | 8.28 | 8.33 | 1,550,068 |
| 18 Feb 14 |
8.33000 -0.06 |
8.41 | 8.26 | 8.36 | 1,427,984 |
| 17 Feb 14 |
8.39000 +0.07 |
8.41 | 8.32 | 8.35 | 1,714,139 |
| 14 Feb 14 |
8.32000 +0.12 |
8.34 | 8.22 | 8.26 | 1,156,956 |
| 13 Feb 14 |
8.20000 -0.18 |
8.42 | 8.18 | 8.35 | 1,714,445 |
| 12 Feb 14 |
8.38000 -0.06 |
8.47 | 8.27 | 8.45 | 2,474,678 |
| 11 Feb 14 |
8.44000 +0.18 |
8.49 | 8.14 | 8.25 | 3,316,847 |
| 10 Feb 14 |
8.26000 +0.15 |
8.27 | 8.09 | 8.11 | 2,122,351 |
| 07 Feb 14 |
8.11000 +0.15 |
8.12 | 7.96 | 7.99 | 953,802 |
| 30 Jan 14 |
7.96000 -0.01 |
8.01 | 7.95 | 7.99 | 481,658 |
| 29 Jan 14 |
7.97000 +0.04 |
8.01 | 7.93 | 7.96 | 694,857 |
| 28 Jan 14 |
7.93000 -0.03 |
8.02 | 7.89 | 7.97 | 475,252 |
| 27 Jan 14 |
7.96000 +0.00 |
8.00 | 7.86 | 7.90 | 592,796 |
| 24 Jan 14 |
7.96000 +0.04 |
8.03 | 7.88 | 7.90 | 957,144 |
| 23 Jan 14 |
7.92000 +0.04 |
7.99 | 7.84 | 7.89 | 1,402,576 |
| 22 Jan 14 |
7.88000 +0.18 |
7.89 | 7.76 | 7.76 | 872,854 |
| 21 Jan 14 |
7.70000 +0.08 |
7.75 | 7.62 | 7.68 | 300,883 |
| 20 Jan 14 |
7.62000 -0.06 |
7.75 | 7.61 | 7.75 | 513,073 |
| 17 Jan 14 |
7.68000 -0.17 |
7.86 | 7.64 | 7.81 | 674,969 |
| 16 Jan 14 |
7.85000 +0.07 |
7.92 | 7.72 | 7.75 | 870,896 |
| 15 Jan 14 |
7.78000 -0.01 |
7.83 | 7.71 | 7.77 | 734,732 |
| 14 Jan 14 |
7.79000 -0.07 |
7.86 | 7.63 | 7.85 | 969,497 |
| 13 Jan 14 |
7.86000 +0.15 |
8.04 | 7.71 | 7.71 | 1,223,291 |
| 10 Jan 14 |
7.71000 -0.14 |
7.93 | 7.69 | 7.78 | 705,622 |
| 09 Jan 14 |
7.85000 +0.05 |
7.92 | 7.76 | 7.76 | 817,180 |
| 08 Jan 14 |
7.80000 -0.05 |
7.97 | 7.78 | 7.85 | 741,456 |
| 07 Jan 14 |
7.85000 +0.09 |
7.90 | 7.67 | 7.68 | 537,653 |
| 06 Jan 14 |
7.76000 -0.24 |
8.07 | 7.74 | 7.98 | 960,639 |
| 03 Jan 14 |
8.00000 -0.09 |
8.07 | 7.95 | 8.07 | 707,082 |
| 02 Jan 14 |
8.09000 +0.01 |
8.11 | 7.95 | 8.08 | 1,081,361 |
| 31 Dec 13 |
8.08000 +0.06 |
8.14 | 7.98 | 7.99 | 1,341,782 |
| 30 Dec 13 |
8.02000 +0.04 |
8.03 | 7.96 | 7.99 | 889,186 |
| 27 Dec 13 |
7.98000 +0.22 |
7.99 | 7.79 | 7.80 | 1,146,968 |
| 26 Dec 13 |
7.76000 -0.17 |
7.96 | 7.70 | 7.96 | 930,692 |
| 25 Dec 13 |
7.93000 +0.10 |
7.94 | 7.75 | 7.86 | 790,513 |
| 24 Dec 13 |
7.83000 +0.06 |
7.90 | 7.76 | 7.76 | 889,157 |
| 23 Dec 13 |
7.77000 +0.00 |
7.85 | 7.62 | 7.77 | 934,540 |
| 20 Dec 13 |
7.77000 -0.15 |
7.95 | 7.75 | 7.93 | 833,133 |
| 19 Dec 13 |
7.92000 -0.02 |
8.01 | 7.88 | 7.96 | 790,660 |
| 18 Dec 13 |
7.94000 +0.06 |
7.96 | 7.83 | 7.90 | 871,285 |
| 17 Dec 13 |
7.88000 -0.02 |
7.94 | 7.83 | 7.83 | 933,933 |
| 16 Dec 13 |
7.90000 -0.15 |
8.07 | 7.89 | 8.02 | 1,311,413 |
| 13 Dec 13 |
8.05000 +0.00 |
8.10 | 7.99 | 8.00 | 985,048 |
| 12 Dec 13 |
8.05000 +0.04 |
8.08 | 7.98 | 7.98 | 935,669 |
| 11 Dec 13 |
8.01000 -0.14 |
8.16 | 7.98 | 8.16 | 1,936,978 |
| 10 Dec 13 |
8.15000 +0.02 |
8.20 | 8.09 | 8.14 | 1,344,335 |
| 09 Dec 13 |
8.13000 +0.00 |
8.16 | 8.10 | 8.14 | 1,415,875 |
| 06 Dec 13 |
8.13000 +0.03 |
8.19 | 8.08 | 8.11 | 1,268,003 |
| 05 Dec 13 |
8.10000 +0.06 |
8.17 | 8.00 | 8.10 | 1,471,175 |
| 04 Dec 13 |
8.04000 +0.05 |
8.13 | 7.93 | 7.98 | 2,323,806 |
| 03 Dec 13 |
7.99000 +0.20 |
8.05 | 7.72 | 7.73 | 2,025,530 |
| 02 Dec 13 |
7.79000 -0.63 |
8.26 | 7.71 | 8.24 | 4,616,717 |
| 29 Nov 13 |
8.42000 -0.15 |
8.58 | 8.40 | 8.57 | 4,379,733 |
| 28 Nov 13 |
8.57000 +0.19 |
8.64 | 8.37 | 8.37 | 6,646,891 |
| 27 Nov 13 |
8.38000 +0.01 |
8.49 | 8.34 | 8.35 | 2,985,928 |
| 26 Nov 13 |
8.37000 -0.02 |
8.54 | 8.34 | 8.42 | 3,078,037 |
| 25 Nov 13 |
8.39000 +0.01 |
8.51 | 8.30 | 8.34 | 3,439,437 |
| 22 Nov 13 |
8.38000 +0.03 |
8.45 | 8.26 | 8.33 | 3,814,214 |
| 21 Nov 13 |
8.35000 -0.26 |
8.51 | 8.29 | 8.50 | 7,053,074 |
| 20 Nov 13 |
8.61000 -0.06 |
8.75 | 8.50 | 8.56 | 7,058,078 |
| 19 Nov 13 |
8.67000 -0.20 |
8.85 | 8.51 | 8.70 | 10,945,574 |
| 18 Nov 13 |
8.87000 +0.37 |
9.35 | 8.70 | 9.00 | 12,286,174 |
| 15 Nov 13 |
8.50000 +0.77 |
8.50 | 8.19 | 8.19 | 2,263,549 |
| 14 Nov 13 |
7.73000 +0.12 |
7.74 | 7.50 | 7.58 | 1,243,059 |
| 13 Nov 13 |
7.61000 -0.15 |
7.71 | 7.60 | 7.70 | 675,514 |
| 12 Nov 13 |
7.76000 +0.06 |
7.78 | 7.61 | 7.65 | 785,490 |
| 11 Nov 13 |
7.70000 +0.11 |
7.73 | 7.60 | 7.66 | 558,532 |
| 08 Nov 13 |
7.59000 -0.31 |
7.92 | 7.52 | 7.92 | 1,331,135 |
| 07 Nov 13 |
7.90000 -0.18 |
8.07 | 7.88 | 8.06 | 544,861 |
| 06 Nov 13 |
8.08000 -0.02 |
8.23 | 8.07 | 8.07 | 885,662 |
| 05 Nov 13 |
8.10000 +0.06 |
8.11 | 7.93 | 8.04 | 507,155 |
| 04 Nov 13 |
8.04000 +0.11 |
8.04 | 7.93 | 7.99 | 479,084 |
| 01 Nov 13 |
7.93000 -0.03 |
8.03 | 7.90 | 7.90 | 645,833 |
| 31 Oct 13 |
7.96000 +0.00 |
8.09 | 7.89 | 7.95 | 1,092,350 |
| 30 Oct 13 |
7.96000 +0.16 |
8.00 | 7.80 | 7.83 | 766,694 |
| 29 Oct 13 |
7.80000 -0.37 |
8.30 | 7.68 | 8.21 | 1,863,935 |
| 28 Oct 13 |
8.17000 -0.03 |
8.27 | 8.07 | 8.20 | 901,302 |
| 25 Oct 13 |
8.20000 -0.22 |
8.47 | 8.11 | 8.47 | 1,453,906 |
| 24 Oct 13 |
8.42000 -0.12 |
8.52 | 8.41 | 8.44 | 948,000 |
| 23 Oct 13 |
8.54000 -0.14 |
8.74 | 8.41 | 8.68 | 1,945,627 |
| 22 Oct 13 |
8.68000 -0.15 |
8.82 | 8.64 | 8.79 | 2,551,148 |
| 21 Oct 13 |
8.83000 -0.04 |
8.98 | 8.65 | 8.78 | 2,954,468 |
| 18 Oct 13 |
8.87000 +0.20 |
9.09 | 8.45 | 8.56 | 5,760,557 |
| 17 Oct 13 |
8.67000 -0.07 |
8.96 | 8.64 | 8.70 | 4,626,375 |
| 16 Oct 13 |
8.74000 +0.12 |
8.77 | 8.30 | 8.60 | 4,185,511 |
| 15 Oct 13 |
8.62000 +0.14 |
8.64 | 8.40 | 8.52 | 3,931,817 |
| 14 Oct 13 |
8.48000 +0.13 |
8.53 | 8.23 | 8.34 | 4,166,635 |
| 11 Oct 13 |
8.35000 +0.15 |
8.45 | 8.13 | 8.17 | 3,391,201 |
| 10 Oct 13 |
8.20000 +0.11 |
8.37 | 8.05 | 8.08 | 3,103,901 |
| 09 Oct 13 |
8.09000 +0.00 |
8.09 | 8.00 | 8.05 | 1,357,513 |
| 08 Oct 13 |
8.09000 +0.04 |
8.10 | 7.99 | 8.07 | 1,624,681 |
| 30 Sep 13 |
8.05000 -0.18 |
8.30 | 8.00 | 8.29 | 2,959,371 |
| 27 Sep 13 |
8.23000 +0.33 |
8.48 | 7.85 | 7.88 | 4,168,883 |
| 26 Sep 13 |
7.90000 -0.23 |
8.25 | 7.84 | 8.25 | 1,811,298 |
| 25 Sep 13 |
8.13000 +0.07 |
8.39 | 8.03 | 8.05 | 2,847,601 |
| 24 Sep 13 |
8.06000 -0.06 |
8.14 | 8.02 | 8.07 | 989,793 |
| 23 Sep 13 |
8.12000 +0.14 |
8.12 | 7.94 | 7.97 | 985,303 |
| 18 Sep 13 |
7.98000 +0.05 |
7.99 | 7.86 | 7.93 | 675,871 |
| 17 Sep 13 |
7.93000 -0.12 |
8.12 | 7.92 | 8.07 | 1,040,583 |
| 16 Sep 13 |
8.05000 -0.07 |
8.14 | 8.04 | 8.11 | 1,082,580 |
| 13 Sep 13 |
8.12000 -0.09 |
8.28 | 8.07 | 8.21 | 1,724,811 |
| 12 Sep 13 |
8.21000 -0.10 |
8.25 | 8.12 | 8.23 | 2,089,397 |
| 11 Sep 13 |
8.31000 +0.05 |
8.59 | 8.20 | 8.24 | 4,139,956 |
| 10 Sep 13 |
8.26000 -0.03 |
8.29 | 8.10 | 8.27 | 2,835,971 |
| 09 Sep 13 |
8.29000 +0.24 |
8.40 | 8.05 | 8.05 | 3,320,267 |
| 06 Sep 13 |
8.05000 -0.03 |
8.12 | 7.98 | 8.05 | 1,634,642 |
| 05 Sep 13 |
8.08000 -0.17 |
8.19 | 8.06 | 8.18 | 1,862,709 |
| 04 Sep 13 |
8.25000 +0.14 |
8.28 | 8.01 | 8.08 | 3,473,854 |
| 03 Sep 13 |
8.11000 +0.23 |
8.32 | 8.07 | 8.11 | 5,397,413 |
| 02 Sep 13 |
7.88000 +0.12 |
7.90 | 7.74 | 7.74 | 970,738 |
| 30 Aug 13 |
7.76000 -0.14 |
7.96 | 7.70 | 7.90 | 1,476,056 |
| 29 Aug 13 |
7.90000 -0.11 |
8.01 | 7.86 | 8.00 | 1,989,979 |
| 28 Aug 13 |
8.01000 +0.11 |
8.13 | 7.76 | 7.80 | 3,121,401 |
| 27 Aug 13 |
7.90000 +0.05 |
7.91 | 7.72 | 7.72 | 1,691,490 |
| 26 Aug 13 |
7.85000 +0.22 |
7.92 | 7.60 | 7.63 | 2,083,672 |
| 23 Aug 13 |
7.63000 -0.08 |
7.86 | 7.55 | 7.75 | 1,662,462 |
| 22 Aug 13 |
7.71000 -0.06 |
7.75 | 7.63 | 7.68 | 1,115,156 |
| 21 Aug 13 |
7.77000 +0.05 |
7.78 | 7.62 | 7.78 | 982,587 |
| 20 Aug 13 |
7.72000 +0.05 |
7.88 | 7.58 | 7.67 | 1,530,171 |
| 19 Aug 13 |
7.67000 +0.11 |
7.70 | 7.37 | 7.37 | 1,138,227 |
| 16 Aug 13 |
7.56000 -0.19 |
7.95 | 7.53 | 7.74 | 2,485,887 |
| 15 Aug 13 |
7.75000 -0.17 |
7.96 | 7.71 | 7.90 | 1,949,894 |
| 14 Aug 13 |
7.92000 -0.05 |
8.09 | 7.81 | 7.91 | 3,369,124 |
| 13 Aug 13 |
7.97000 -0.08 |
8.19 | 7.93 | 7.99 | 3,152,660 |
| 12 Aug 13 |
8.05000 +0.31 |
8.07 | 7.63 | 7.75 | 4,573,427 |
| 09 Aug 13 |
7.74000 +0.22 |
7.82 | 7.50 | 7.55 | 3,108,810 |
| 08 Aug 13 |
7.52000 +0.10 |
7.63 | 7.43 | 7.44 | 1,210,783 |
| 07 Aug 13 |
7.42000 -0.13 |
7.57 | 7.42 | 7.55 | 1,173,355 |
| 06 Aug 13 |
7.55000 +0.03 |
7.58 | 7.41 | 7.45 | 1,153,506 |
| 05 Aug 13 |
7.52000 +0.07 |
7.54 | 7.37 | 7.41 | 1,596,946 |
| 02 Aug 13 |
7.45000 +0.14 |
7.83 | 7.26 | 7.31 | 2,605,826 |
| 01 Aug 13 |
7.31000 +0.18 |
7.32 | 7.08 | 7.08 | 1,426,292 |
| 31 Jul 13 |
7.13000 +0.01 |
7.20 | 7.11 | 7.11 | 790,897 |
| 30 Jul 13 |
7.12000 +0.12 |
7.18 | 6.96 | 6.96 | 777,976 |
| 29 Jul 13 |
7.00000 -0.16 |
7.14 | 6.98 | 7.05 | 1,053,557 |
| 26 Jul 13 |
7.16000 -0.19 |
7.37 | 7.12 | 7.37 | 1,110,796 |
| 25 Jul 13 |
7.35000 -0.09 |
7.50 | 7.32 | 7.48 | 1,258,618 |
| 24 Jul 13 |
7.44000 -0.06 |
7.59 | 7.32 | 7.46 | 1,411,188 |
| 23 Jul 13 |
7.50000 +0.18 |
7.58 | 7.31 | 7.34 | 1,610,806 |
| 22 Jul 13 |
7.32000 +0.03 |
7.33 | 7.11 | 7.15 | 1,248,952 |
| 19 Jul 13 |
7.29000 -0.14 |
7.68 | 7.26 | 7.43 | 1,882,614 |
| 18 Jul 13 |
7.43000 -0.13 |
7.58 | 7.40 | 7.57 | 1,235,484 |
| 17 Jul 13 |
7.56000 -0.24 |
7.82 | 7.56 | 7.80 | 1,884,317 |
| 16 Jul 13 |
7.80000 +0.11 |
7.82 | 7.63 | 7.69 | 2,033,174 |
| 15 Jul 13 |
7.69000 +0.04 |
7.81 | 7.64 | 7.64 | 2,382,456 |
| 12 Jul 13 |
7.65000 -0.18 |
7.81 | 7.62 | 7.76 | 2,598,453 |
| 11 Jul 13 |
7.83000 +0.03 |
8.08 | 7.61 | 7.70 | 5,390,668 |
| 10 Jul 13 |
7.80000 +0.29 |
7.98 | 7.41 | 7.51 | 6,776,715 |
| 09 Jul 13 |
7.51000 +0.68 |
7.51 | 6.84 | 6.84 | 4,007,870 |
| 08 Jul 13 |
6.83000 -0.39 |
7.08 | 6.81 | 7.08 | 1,083,584 |
| 05 Jul 13 |
7.22000 +0.13 |
7.51 | 7.03 | 7.05 | 1,964,709 |
| 04 Jul 13 |
7.09000 +0.23 |
7.19 | 6.86 | 6.86 | 1,161,731 |
| 03 Jul 13 |
6.86000 -0.26 |
7.01 | 6.81 | 7.01 | 679,377 |
| 02 Jul 13 |
7.12000 -0.03 |
7.16 | 7.06 | 7.11 | 634,934 |
| 01 Jul 13 |
7.15000 +0.05 |
7.20 | 7.00 | 7.04 | 716,713 |
| 28 Jun 13 |
7.10000 +0.01 |
7.28 | 7.01 | 7.20 | 697,744 |
| 27 Jun 13 |
7.09000 -0.14 |
7.38 | 7.04 | 7.27 | 1,111,829 |
| 26 Jun 13 |
7.23000 +0.04 |
7.27 | 7.03 | 7.20 | 940,724 |
| 25 Jun 13 |
7.19000 -0.21 |
7.43 | 6.70 | 7.36 | 1,587,495 |
| 24 Jun 13 |
7.40000 -0.78 |
8.18 | 7.36 | 8.18 | 1,624,869 |
| 21 Jun 13 |
8.18000 -0.07 |
8.25 | 8.03 | 8.09 | 688,665 |
| 20 Jun 13 |
8.25000 -0.23 |
8.45 | 8.21 | 8.37 | 849,354 |
| 19 Jun 13 |
8.48000 -0.16 |
8.57 | 8.21 | 8.57 | 1,018,847 |
| 18 Jun 13 |
8.64000 -0.04 |
8.71 | 8.54 | 8.71 | 523,808 |
| 17 Jun 13 |
8.68000 +0.07 |
8.69 | 8.49 | 8.61 | 1,077,145 |
| 14 Jun 13 |
8.61000 +0.01 |
8.74 | 8.50 | 8.67 | 1,085,548 |
| 13 Jun 13 |
8.60000 -0.30 |
8.91 | 8.56 | 8.91 | 976,713 |
| 07 Jun 13 |
8.90000 -0.18 |
9.13 | 8.87 | 9.09 | 883,959 |
| 06 Jun 13 |
9.08000 -0.21 |
9.30 | 9.07 | 9.23 | 980,174 |
| 05 Jun 13 |
9.29000 +0.09 |
9.31 | 9.19 | 9.19 | 858,827 |
| 04 Jun 13 |
9.20000 -0.19 |
9.43 | 9.19 | 9.38 | 1,380,482 |
| 03 Jun 13 |
9.39000 -0.06 |
9.53 | 9.31 | 9.39 | 1,438,551 |
| 31 May 13 |
9.45000 -0.08 |
9.67 | 9.44 | 9.57 | 2,110,734 |
| 30 May 13 |
9.53000 -0.13 |
9.68 | 9.50 | 9.64 | 1,585,548 |
| 29 May 13 |
9.66000 +0.00 |
9.73 | 9.59 | 9.66 | 1,832,776 |
| 28 May 13 |
9.66000 +0.07 |
9.69 | 9.46 | 9.60 | 2,346,159 |
| 27 May 13 |
9.59000 -0.06 |
9.76 | 9.48 | 9.61 | 2,799,571 |
| 24 May 13 |
9.65000 +0.00 |
9.80 | 9.55 | 9.58 | 3,771,534 |
| 23 May 13 |
9.65000 +0.14 |
9.92 | 9.46 | 9.49 | 7,483,658 |
| 22 May 13 |
9.51000 +0.06 |
9.59 | 9.35 | 9.41 | 2,887,333 |
| 21 May 13 |
9.45000 +0.00 |
9.48 | 9.35 | 9.41 | 1,870,790 |
| 20 May 13 |
9.45000 +0.15 |
9.47 | 9.30 | 9.31 | 2,802,216 |
| 17 May 13 |
9.30000 +0.10 |
9.33 | 9.12 | 9.23 | 2,276,676 |
| 16 May 13 |
9.20000 +0.01 |
9.25 | 9.08 | 9.19 | 1,680,691 |
| 15 May 13 |
9.19000 -0.12 |
9.26 | 9.10 | 9.20 | 2,362,303 |
| 14 May 13 |
9.31000 +0.21 |
9.34 | 9.01 | 9.08 | 2,448,325 |
| 13 May 13 |
9.10000 +0.06 |
9.13 | 8.96 | 9.02 | 1,482,397 |
| 10 May 13 |
9.04000 +0.11 |
9.06 | 8.88 | 8.93 | 1,080,087 |
| 09 May 13 |
8.93000 -0.12 |
9.09 | 8.89 | 9.07 | 1,140,627 |
| 08 May 13 |
9.05000 +0.02 |
9.09 | 8.96 | 9.09 | 1,237,952 |
| 07 May 13 |
9.03000 +0.03 |
9.19 | 8.89 | 8.96 | 1,648,736 |
| 06 May 13 |
9.00000 +0.10 |
9.10 | 8.92 | 9.00 | 1,217,902 |
| 03 May 13 |
8.90000 +0.13 |
8.92 | 8.77 | 8.80 | 1,346,550 |
| 02 May 13 |
8.77000 +0.00 |
8.80 | 8.66 | 8.80 | 431,563 |
| 26 Apr 13 |
8.77000 -0.16 |
9.03 | 8.76 | 8.98 | 934,697 |
| 25 Apr 13 |
8.93000 -0.06 |
9.14 | 8.92 | 9.05 | 1,302,872 |
| 24 Apr 13 |
8.99000 +0.13 |
9.04 | 8.78 | 8.90 | 1,136,549 |
| 23 Apr 13 |
8.86000 -0.25 |
9.12 | 8.80 | 9.11 | 1,351,369 |
| 22 Apr 13 |
9.11000 -0.07 |
9.12 | 9.04 | 9.11 | 1,135,224 |
| 19 Apr 13 |
9.18000 +0.17 |
9.24 | 8.97 | 8.97 | 1,311,344 |
| 18 Apr 13 |
9.01000 -0.02 |
9.11 | 8.93 | 9.00 | 818,139 |
| 17 Apr 13 |
9.03000 -0.01 |
9.08 | 8.91 | 9.04 | 727,151 |
| 16 Apr 13 |
9.04000 +0.06 |
9.08 | 8.80 | 8.80 | 887,933 |
| 15 Apr 13 |
8.98000 -0.13 |
9.10 | 8.95 | 9.00 | 1,053,238 |
| 12 Apr 13 |
9.11000 -0.11 |
9.28 | 9.10 | 9.20 | 820,219 |
| 11 Apr 13 |
9.22000 -0.29 |
9.51 | 9.20 | 9.44 | 2,069,213 |
| 10 Apr 13 |
9.51000 +0.26 |
9.85 | 9.17 | 9.30 | 4,036,498 |
| 09 Apr 13 |
9.25000 +0.07 |
9.27 | 9.12 | 9.12 | 1,390,308 |
| 08 Apr 13 |
9.18000 -0.18 |
9.23 | 8.98 | 9.20 | 1,549,537 |
| 03 Apr 13 |
9.36000 -0.15 |
9.59 | 9.35 | 9.43 | 976,556 |
| 02 Apr 13 |
9.51000 -0.10 |
9.71 | 9.45 | 9.63 | 1,209,557 |
| 01 Apr 13 |
9.61000 +0.01 |
9.66 | 9.54 | 9.55 | 772,286 |
| 29 Mar 13 |
9.60000 -0.03 |
9.72 | 9.52 | 9.63 | 1,192,462 |
| 28 Mar 13 |
9.63000 -0.38 |
9.98 | 9.58 | 9.98 | 1,705,316 |
| 27 Mar 13 |
10.01000 +0.03 |
10.15 | 9.95 | 10.00 | 1,012,978 |
| 26 Mar 13 |
9.98000 -0.21 |
10.19 | 9.91 | 10.19 | 1,214,596 |
| 25 Mar 13 |
10.19000 +0.05 |
10.26 | 10.10 | 10.15 | 1,097,489 |
| 22 Mar 13 |
10.14000 -0.14 |
10.23 | 10.07 | 10.23 | 1,315,079 |
| 21 Mar 13 |
10.28000 +0.10 |
10.40 | 10.12 | 10.19 | 2,039,378 |
| 20 Mar 13 |
10.18000 +0.16 |
10.20 | 10.02 | 10.10 | 1,594,801 |
| 19 Mar 13 |
10.02000 +0.14 |
10.03 | 9.35 | 9.80 | 1,338,890 |
| 18 Mar 13 |
9.88000 -0.39 |
10.19 | 9.86 | 10.18 | 2,087,561 |
| 15 Mar 13 |
10.27000 +0.03 |
10.40 | 10.11 | 10.27 | 1,242,014 |
| 14 Mar 13 |
10.24000 -0.19 |
10.46 | 10.16 | 10.39 | 1,328,004 |
| 13 Mar 13 |
10.43000 +0.23 |
10.47 | 10.20 | 10.37 | 1,907,051 |
| 12 Mar 13 |
10.20000 -0.21 |
10.51 | 10.10 | 10.45 | 1,734,402 |
| 11 Mar 13 |
10.41000 +0.09 |
10.47 | 10.23 | 10.32 | 1,533,883 |
| 08 Mar 13 |
10.32000 -0.07 |
10.43 | 10.29 | 10.40 | 762,057 |
| 07 Mar 13 |
10.39000 +0.03 |
10.50 | 10.22 | 10.33 | 1,733,241 |
| 06 Mar 13 |
10.36000 +0.14 |
10.36 | 10.16 | 10.23 | 1,560,195 |
| 05 Mar 13 |
10.22000 +0.16 |
10.25 | 10.01 | 10.12 | 1,224,091 |
| 04 Mar 13 |
10.06000 -0.42 |
10.39 | 10.00 | 10.39 | 1,842,489 |
| 01 Mar 13 |
10.48000 -0.05 |
10.58 | 10.38 | 10.53 | 1,575,314 |
| 28 Feb 13 |
10.53000 +0.18 |
10.54 | 10.33 | 10.36 | 1,794,537 |
| 27 Feb 13 |
10.35000 +0.02 |
10.49 | 10.26 | 10.37 | 1,060,343 |
| 26 Feb 13 |
10.33000 -0.31 |
10.66 | 10.31 | 10.66 | 1,924,259 |
| 25 Feb 13 |
10.64000 -0.03 |
10.79 | 10.60 | 10.64 | 1,396,937 |
| 22 Feb 13 |
10.67000 +0.04 |
10.81 | 10.61 | 10.65 | 1,528,872 |
| 21 Feb 13 |
10.63000 -0.34 |
10.91 | 10.59 | 10.91 | 2,191,225 |
| 20 Feb 13 |
10.97000 +0.10 |
10.98 | 10.83 | 10.91 | 1,826,912 |
| 19 Feb 13 |
10.87000 -0.25 |
11.11 | 10.84 | 11.11 | 2,365,931 |
| 18 Feb 13 |
11.12000 +0.03 |
11.28 | 11.02 | 11.10 | 3,030,821 |
| 08 Feb 13 |
11.09000 +0.19 |
11.15 | 10.85 | 10.88 | 3,677,951 |
| 07 Feb 13 |
10.90000 +0.02 |
11.00 | 10.80 | 10.80 | 1,796,342 |
| 06 Feb 13 |
10.88000 +0.02 |
11.04 | 10.82 | 10.89 | 2,401,100 |
| 05 Feb 13 |
10.86000 -0.08 |
10.90 | 10.68 | 10.76 | 3,196,425 |
| 04 Feb 13 |
10.94000 +0.23 |
11.19 | 10.66 | 10.66 | 4,479,931 |
| 01 Feb 13 |
10.71000 -0.36 |
10.95 | 10.55 | 10.87 | 4,575,847 |
| 31 Jan 13 |
11.07000 +0.12 |
11.22 | 10.96 | 10.96 | 2,613,234 |
| 30 Jan 13 |
10.95000 -0.13 |
11.18 | 10.91 | 11.15 | 2,289,154 |
| 29 Jan 13 |
11.08000 +0.12 |
11.16 | 10.90 | 11.10 | 2,400,147 |
| 28 Jan 13 |
10.96000 +0.16 |
11.08 | 10.72 | 10.80 | 1,873,076 |
| 25 Jan 13 |
10.80000 +0.01 |
10.98 | 10.70 | 10.85 | 1,562,935 |
| 24 Jan 13 |
10.79000 -0.45 |
11.37 | 10.70 | 11.24 | 3,355,352 |
| 23 Jan 13 |
11.24000 -0.02 |
11.42 | 11.00 | 11.28 | 3,194,563 |
| 22 Jan 13 |
11.26000 -0.38 |
11.64 | 11.18 | 11.64 | 4,216,129 |
| 21 Jan 13 |
11.64000 +0.04 |
11.69 | 11.41 | 11.51 | 3,352,116 |
| 18 Jan 13 |
11.60000 +0.29 |
11.76 | 11.26 | 11.35 | 5,060,790 |
| 17 Jan 13 |
11.31000 -0.29 |
11.59 | 11.20 | 11.54 | 3,045,016 |
| 16 Jan 13 |
11.60000 +0.14 |
11.87 | 11.32 | 11.40 | 6,612,860 |
| 15 Jan 13 |
11.46000 +0.21 |
11.54 | 11.16 | 11.23 | 4,766,537 |
| 14 Jan 13 |
11.25000 +0.16 |
11.27 | 10.79 | 10.90 | 6,965,894 |
| 11 Jan 13 |
11.09000 -0.38 |
11.77 | 11.06 | 11.67 | 2,903,243 |
| 10 Jan 13 |
11.47000 +0.09 |
11.53 | 11.34 | 11.42 | 3,706,904 |
| 09 Jan 13 |
11.38000 +0.07 |
11.56 | 11.14 | 11.27 | 4,092,180 |
| 08 Jan 13 |
11.31000 +0.13 |
11.35 | 11.00 | 11.05 | 2,922,855 |
| 07 Jan 13 |
11.18000 -0.05 |
11.21 | 11.03 | 11.11 | 1,737,121 |
| 04 Jan 13 |
11.23000 -0.06 |
11.55 | 11.13 | 11.45 | 2,174,764 |
| 31 Dec 12 |
11.29000 +0.12 |
11.33 | 11.11 | 11.13 | 2,512,214 |
| 28 Dec 12 |
11.17000 +0.15 |
11.28 | 10.93 | 11.01 | 2,296,943 |
| 27 Dec 12 |
11.02000 -0.25 |
11.35 | 11.00 | 11.29 | 2,707,600 |
| 26 Dec 12 |
11.27000 +0.12 |
11.44 | 11.09 | 11.12 | 3,190,818 |
| 25 Dec 12 |
11.15000 +0.37 |
11.30 | 10.68 | 10.79 | 2,764,797 |
| 24 Dec 12 |
10.78000 -0.12 |
10.94 | 10.76 | 10.87 | 1,128,151 |
| 21 Dec 12 |
10.90000 -0.20 |
11.32 | 10.85 | 11.00 | 1,994,762 |
| 20 Dec 12 |
11.10000 +0.12 |
11.18 | 10.79 | 10.89 | 1,874,559 |
| 19 Dec 12 |
10.98000 -0.10 |
11.06 | 10.82 | 11.00 | 1,237,679 |
| 18 Dec 12 |
11.08000 +0.16 |
11.42 | 10.90 | 10.92 | 2,922,032 |
| 17 Dec 12 |
10.92000 +0.04 |
11.37 | 10.81 | 10.81 | 2,506,858 |
| 14 Dec 12 |
10.88000 +0.41 |
10.92 | 10.41 | 10.41 | 2,067,699 |
| 13 Dec 12 |
10.47000 -0.32 |
10.77 | 10.45 | 10.77 | 1,003,099 |
| 12 Dec 12 |
10.79000 -0.21 |
10.90 | 10.58 | 10.84 | 1,925,714 |
| 11 Dec 12 |
11.00000 +0.31 |
11.47 | 10.50 | 10.69 | 3,160,120 |
| 10 Dec 12 |
10.69000 +0.12 |
10.78 | 10.58 | 10.58 | 1,308,791 |
| 07 Dec 12 |
10.57000 +0.22 |
10.70 | 10.23 | 10.30 | 1,495,660 |
| 06 Dec 12 |
10.35000 -0.06 |
10.62 | 10.31 | 10.42 | 748,686 |
| 05 Dec 12 |
10.41000 +0.33 |
10.60 | 9.91 | 10.05 | 1,413,750 |
| 04 Dec 12 |
10.08000 +0.07 |
10.15 | 9.30 | 9.82 | 744,021 |
| 03 Dec 12 |
10.01000 -0.30 |
10.40 | 10.00 | 10.33 | 521,612 |
| 30 Nov 12 |
10.31000 +0.14 |
10.50 | 10.10 | 10.20 | 580,005 |
| 29 Nov 12 |
10.17000 -0.23 |
10.54 | 10.16 | 10.36 | 414,159 |
| 28 Nov 12 |
10.40000 -0.18 |
10.60 | 10.33 | 10.58 | 622,466 |
| 27 Nov 12 |
10.58000 -0.58 |
11.19 | 10.51 | 11.12 | 1,057,643 |
| 26 Nov 12 |
11.16000 -0.14 |
11.44 | 11.12 | 11.30 | 500,656 |
| 23 Nov 12 |
11.30000 -0.03 |
11.46 | 11.28 | 11.33 | 441,100 |
| 22 Nov 12 |
11.33000 -0.15 |
11.48 | 11.32 | 11.45 | 491,574 |
| 21 Nov 12 |
11.48000 +0.14 |
11.58 | 11.25 | 11.36 | 763,110 |
| 20 Nov 12 |
11.34000 -0.39 |
11.61 | 11.31 | 11.58 | 824,562 |
| 19 Nov 12 |
11.73000 +0.51 |
11.80 | 11.11 | 11.29 | 1,115,637 |
| 16 Nov 12 |
11.22000 -0.03 |
11.25 | 11.10 | 11.25 | 681,620 |
| 15 Nov 12 |
11.25000 -0.64 |
11.74 | 11.21 | 11.65 | 2,603,522 |
| 14 Nov 12 |
11.89000 +0.09 |
12.36 | 11.80 | 11.96 | 3,230,493 |
| 13 Nov 12 |
11.80000 +0.02 |
11.97 | 11.51 | 11.70 | 1,895,162 |
| 12 Nov 12 |
11.78000 +0.19 |
11.84 | 11.53 | 11.65 | 975,300 |
| 09 Nov 12 |
11.59000 +0.02 |
11.69 | 11.51 | 11.56 | 596,520 |
| 08 Nov 12 |
11.57000 -0.45 |
11.76 | 11.56 | 11.70 | 2,183,439 |
| 07 Nov 12 |
12.02000 +0.30 |
12.48 | 11.81 | 11.90 | 3,530,257 |
| 06 Nov 12 |
11.72000 -0.33 |
11.99 | 11.51 | 11.99 | 1,658,144 |
| 05 Nov 12 |
12.05000 +0.23 |
12.50 | 11.70 | 11.88 | 2,069,280 |
| 02 Nov 12 |
11.82000 -0.05 |
11.94 | 11.72 | 11.94 | 864,468 |
| 01 Nov 12 |
11.87000 +0.22 |
11.96 | 11.67 | 11.70 | 1,130,810 |
| 31 Oct 12 |
11.65000 +0.13 |
11.65 | 11.48 | 11.52 | 694,840 |
| 30 Oct 12 |
11.52000 +0.01 |
11.72 | 11.48 | 11.54 | 804,968 |
| 29 Oct 12 |
11.51000 -0.24 |
11.90 | 11.48 | 11.75 | 986,007 |
| 26 Oct 12 |
11.75000 -0.32 |
12.17 | 11.75 | 12.05 | 1,372,498 |
| 25 Oct 12 |
12.07000 -0.18 |
12.30 | 12.05 | 12.20 | 1,390,243 |
| 24 Oct 12 |
12.25000 +0.07 |
12.37 | 11.95 | 12.00 | 1,462,881 |
| 23 Oct 12 |
12.18000 -0.32 |
12.45 | 12.08 | 12.45 | 2,785,087 |
| 22 Oct 12 |
12.50000 -0.21 |
12.59 | 12.35 | 12.57 | 1,622,498 |
| 19 Oct 12 |
12.71000 +0.17 |
12.77 | 12.45 | 12.46 | 2,345,642 |
| 18 Oct 12 |
12.54000 +0.14 |
12.69 | 12.40 | 12.40 | 2,178,746 |
| 17 Oct 12 |
12.40000 +0.02 |
12.57 | 12.17 | 12.45 | 1,367,129 |
| 16 Oct 12 |
12.38000 +0.01 |
12.55 | 12.31 | 12.31 | 1,537,991 |
| 15 Oct 12 |
12.37000 -0.31 |
12.67 | 12.22 | 12.67 | 2,128,344 |
| 12 Oct 12 |
12.68000 -0.18 |
13.20 | 12.60 | 12.80 | 3,324,344 |
| 11 Oct 12 |
12.86000 -0.07 |
13.85 | 12.68 | 12.86 | 6,707,700 |
| 10 Oct 12 |
12.93000 +0.16 |
12.99 | 12.54 | 12.60 | 3,921,892 |
| 09 Oct 12 |
12.77000 +0.46 |
12.80 | 12.27 | 12.30 | 4,058,643 |
| 08 Oct 12 |
12.31000 -0.26 |
12.58 | 12.20 | 12.55 | 1,929,427 |
| 28 Sep 12 |
12.57000 +0.21 |
12.59 | 12.10 | 12.20 | 3,117,349 |
| 27 Sep 12 |
12.36000 +0.37 |
12.59 | 11.92 | 11.92 | 3,513,611 |
| 26 Sep 12 |
11.99000 -0.22 |
12.55 | 11.98 | 12.21 | 2,225,553 |
| 25 Sep 12 |
12.21000 -0.24 |
12.44 | 12.14 | 12.25 | 1,761,004 |
| 24 Sep 12 |
12.45000 +0.17 |
12.55 | 11.91 | 12.08 | 2,364,221 |
| 21 Sep 12 |
12.28000 +0.07 |
12.60 | 12.08 | 12.20 | 2,653,939 |
| 20 Sep 12 |
12.21000 -0.53 |
12.61 | 12.15 | 12.58 | 3,176,314 |
| 19 Sep 12 |
12.74000 +0.47 |
12.75 | 12.22 | 12.27 | 3,060,763 |
| 18 Sep 12 |
12.27000 -0.11 |
12.57 | 12.12 | 12.22 | 2,625,099 |
| 17 Sep 12 |
12.38000 -0.87 |
12.93 | 12.10 | 12.90 | 5,005,420 |
| 14 Sep 12 |
13.25000 -0.27 |
14.70 | 13.21 | 14.44 | 9,224,460 |
| 13 Sep 12 |
13.52000 +0.01 |
13.75 | 13.06 | 13.35 | 5,083,693 |
| 12 Sep 12 |
13.51000 +0.19 |
13.97 | 13.28 | 13.45 | 6,730,876 |
| 11 Sep 12 |
13.32000 -0.37 |
13.59 | 13.18 | 13.59 | 5,112,070 |
| 10 Sep 12 |
13.69000 +0.38 |
13.98 | 13.36 | 13.98 | 13,478,386 |
| 07 Sep 12 |
13.31000 +1.21 |
13.31 | 12.19 | 12.26 | 4,459,666 |
| 06 Sep 12 |
12.10000 +0.19 |
12.15 | 11.91 | 11.95 | 1,624,268 |
| 05 Sep 12 |
11.91000 -0.17 |
12.13 | 11.75 | 12.00 | 1,873,277 |
| 04 Sep 12 |
12.08000 -0.26 |
12.49 | 12.06 | 12.38 | 1,697,322 |
| 03 Sep 12 |
12.34000 +0.13 |
12.48 | 12.02 | 12.02 | 1,687,648 |
| 31 Aug 12 |
12.21000 -0.26 |
12.60 | 12.03 | 12.60 | 1,778,469 |
| 30 Aug 12 |
12.47000 +0.18 |
12.56 | 11.72 | 12.28 | 2,652,862 |
| 29 Aug 12 |
12.29000 -0.22 |
12.62 | 12.28 | 12.51 | 1,724,029 |
| 28 Aug 12 |
12.51000 +0.18 |
12.68 | 12.28 | 12.38 | 1,932,383 |
| 27 Aug 12 |
12.33000 -0.35 |
12.65 | 12.20 | 12.48 | 2,170,996 |
| 24 Aug 12 |
12.68000 -0.78 |
13.28 | 12.65 | 13.19 | 4,600,314 |
| 23 Aug 12 |
13.46000 +0.38 |
13.98 | 13.10 | 13.18 | 5,788,239 |
| 22 Aug 12 |
13.08000 -0.27 |
13.48 | 13.02 | 13.45 | 2,469,837 |
| 21 Aug 12 |
13.35000 +0.18 |
13.45 | 13.00 | 13.10 | 3,959,068 |
| 20 Aug 12 |
13.17000 +0.04 |
13.25 | 12.68 | 12.91 | 2,958,175 |
| 17 Aug 12 |
13.13000 +0.21 |
13.18 | 12.76 | 12.81 | 2,128,524 |
| 16 Aug 12 |
12.92000 -0.01 |
13.28 | 12.80 | 12.90 | 2,146,677 |
| 15 Aug 12 |
12.93000 -0.40 |
13.46 | 12.90 | 13.19 | 3,024,916 |
| 14 Aug 12 |
13.33000 +0.63 |
13.88 | 12.50 | 12.65 | 5,728,094 |
| 13 Aug 12 |
12.70000 -0.61 |
13.28 | 12.66 | 13.28 | 3,607,887 |
| 10 Aug 12 |
13.31000 -0.05 |
13.47 | 13.16 | 13.24 | 3,191,091 |
| 09 Aug 12 |
13.36000 +0.14 |
13.46 | 13.07 | 13.07 | 5,190,845 |
| 08 Aug 12 |
13.22000 -0.49 |
13.99 | 13.20 | 13.47 | 7,480,372 |
| 07 Aug 12 |
13.71000 -0.07 |
13.78 | 13.37 | 13.60 | 8,073,554 |
| 06 Aug 12 |
13.78000 +0.52 |
13.96 | 12.95 | 13.07 | 10,926,866 |
| 03 Aug 12 |
13.26000 +0.18 |
13.42 | 12.92 | 12.93 | 8,782,245 |
| 02 Aug 12 |
13.08000 +0.42 |
13.55 | 12.61 | 12.87 | 12,151,387 |
| 01 Aug 12 |
12.66000 +1.15 |
12.66 | 11.26 | 11.30 | 5,104,147 |
| 31 Jul 12 |
11.51000 -1.14 |
12.51 | 11.46 | 12.31 | 5,832,966 |
| 30 Jul 12 |
12.65000 +0.35 |
13.15 | 11.85 | 12.05 | 8,077,472 |
| 27 Jul 12 |
12.30000 -0.09 |
12.90 | 12.20 | 12.41 | 8,018,774 |
| 26 Jul 12 |
12.39000 +1.13 |
12.39 | 11.21 | 11.27 | 3,696,222 |
| 25 Jul 12 |
11.26000 -0.10 |
11.47 | 11.15 | 11.25 | 1,520,781 |
| 24 Jul 12 |
11.36000 +0.08 |
11.58 | 11.11 | 11.13 | 2,501,771 |
| 23 Jul 12 |
11.28000 -0.79 |
11.89 | 11.10 | 11.85 | 3,713,589 |
| 20 Jul 12 |
12.07000 -0.65 |
12.78 | 12.06 | 12.62 | 3,299,231 |
| 19 Jul 12 |
12.72000 +0.03 |
12.95 | 12.42 | 12.58 | 4,882,585 |
| 18 Jul 12 |
12.69000 +0.44 |
12.88 | 12.02 | 12.20 | 4,857,429 |
| 17 Jul 12 |
12.25000 +0.15 |
12.61 | 11.85 | 11.90 | 3,190,451 |
| 16 Jul 12 |
12.10000 -0.18 |
12.59 | 12.01 | 12.36 | 3,116,312 |
| 13 Jul 12 |
12.28000 -0.57 |
12.85 | 12.20 | 12.59 | 4,500,843 |
| 12 Jul 12 |
12.85000 +0.15 |
13.17 | 12.35 | 12.50 | 6,297,692 |
| 11 Jul 12 |
12.70000 +0.48 |
13.17 | 11.91 | 12.10 | 6,384,078 |
| 10 Jul 12 |
12.22000 +0.10 |
12.49 | 11.68 | 11.85 | 5,377,685 |
| 09 Jul 12 |
12.12000 +0.00 |
12.73 | 12.11 | 12.18 | 9,482,166 |
| 06 Jul 12 |
12.12000 +1.10 |
12.12 | 10.90 | 11.10 | 5,328,655 |
| 05 Jul 12 |
11.02000 -0.37 |
11.30 | 10.85 | 11.30 | 1,509,927 |
| 04 Jul 12 |
11.39000 -0.24 |
11.79 | 11.25 | 11.71 | 1,983,134 |
| 03 Jul 12 |
11.63000 -0.03 |
11.71 | 11.36 | 11.39 | 2,125,216 |
| 02 Jul 12 |
11.66000 +0.18 |
12.00 | 11.45 | 11.91 | 4,181,289 |
| 29 Jun 12 |
11.48000 +1.04 |
11.48 | 10.20 | 10.39 | 2,343,503 |
| 28 Jun 12 |
10.44000 -0.30 |
10.74 | 10.43 | 10.74 | 514,499 |
| 27 Jun 12 |
10.74000 -0.07 |
10.88 | 10.70 | 10.70 | 315,000 |
| 26 Jun 12 |
10.81000 +0.07 |
10.85 | 10.61 | 10.70 | 518,781 |
| 25 Jun 12 |
10.74000 -0.39 |
11.17 | 10.69 | 11.13 | 515,810 |
| 21 Jun 12 |
11.13000 -0.27 |
11.41 | 10.98 | 11.41 | 827,934 |
| 20 Jun 12 |
11.40000 -0.09 |
11.60 | 11.39 | 11.53 | 412,859 |
| 19 Jun 12 |
11.49000 -0.19 |
11.65 | 11.45 | 11.65 | 523,510 |
| 18 Jun 12 |
11.68000 +0.15 |
11.72 | 11.51 | 11.59 | 768,076 |
| 15 Jun 12 |
11.53000 +0.10 |
11.59 | 11.36 | 11.41 | 619,449 |
| 14 Jun 12 |
11.43000 -0.03 |
11.63 | 11.38 | 11.45 | 693,288 |
| 13 Jun 12 |
11.46000 +0.18 |
11.48 | 11.25 | 11.28 | 630,253 |
| 12 Jun 12 |
11.28000 -0.15 |
11.43 | 11.28 | 11.43 | 375,299 |
| 11 Jun 12 |
11.43000 +0.20 |
11.48 | 11.27 | 11.27 | 414,115 |
| 08 Jun 12 |
11.23000 +0.00 |
11.47 | 11.20 | 11.40 | 506,900 |
| 07 Jun 12 |
11.23000 -0.31 |
11.77 | 11.19 | 11.75 | 724,300 |
| 06 Jun 12 |
11.54000 +0.02 |
11.80 | 11.50 | 11.65 | 752,028 |
| 05 Jun 12 |
11.52000 -0.05 |
11.75 | 11.40 | 11.59 | 755,550 |
| 04 Jun 12 |
11.57000 -0.62 |
11.99 | 11.55 | 11.95 | 1,211,641 |
| 01 Jun 12 |
12.19000 -0.20 |
12.50 | 12.12 | 12.32 | 940,931 |
| 31 May 12 |
12.39000 +0.01 |
12.55 | 12.18 | 12.30 | 1,108,840 |
| 30 May 12 |
12.38000 -0.10 |
12.46 | 12.28 | 12.42 | 1,019,473 |
| 29 May 12 |
12.48000 +0.22 |
12.64 | 12.13 | 12.20 | 2,189,758 |
| 28 May 12 |
12.26000 +0.33 |
12.49 | 11.61 | 11.82 | 1,413,091 |
| 25 May 12 |
11.93000 -0.22 |
12.23 | 11.89 | 12.15 | 722,676 |
| 24 May 12 |
12.15000 +0.11 |
12.38 | 12.03 | 12.05 | 960,154 |
| 23 May 12 |
12.04000 -0.24 |
12.31 | 12.00 | 12.25 | 943,843 |
| 22 May 12 |
12.28000 +0.14 |
12.39 | 12.18 | 12.18 | 774,349 |
| 21 May 12 |
12.14000 -0.05 |
12.35 | 12.00 | 12.03 | 848,768 |
| 18 May 12 |
12.19000 -0.13 |
12.47 | 12.16 | 12.44 | 780,650 |
| 16 May 12 |
12.32000 -0.18 |
12.50 | 12.28 | 12.45 | 685,167 |
| 15 May 12 |
12.50000 -0.13 |
12.55 | 12.20 | 12.55 | 978,372 |
| 14 May 12 |
12.63000 +0.07 |
12.76 | 12.52 | 12.74 | 1,380,829 |
| 11 May 12 |
12.56000 -0.14 |
12.79 | 12.56 | 12.68 | 914,831 |
| 10 May 12 |
12.70000 +0.04 |
12.86 | 12.60 | 12.60 | 938,882 |
| 09 May 12 |
12.66000 -0.51 |
13.02 | 12.63 | 13.02 | 1,929,950 |
| 08 May 12 |
13.17000 -0.18 |
13.36 | 13.02 | 13.30 | 2,202,709 |
| 07 May 12 |
13.35000 +0.04 |
13.66 | 13.10 | 13.12 | 2,467,846 |
| 04 May 12 |
13.31000 -0.06 |
13.47 | 13.13 | 13.25 | 3,009,623 |
| 03 May 12 |
13.37000 +0.48 |
13.80 | 12.75 | 12.80 | 5,988,175 |
| 02 May 12 |
12.89000 +0.34 |
13.14 | 12.36 | 12.69 | 4,059,438 |
| 27 Apr 12 |
12.55000 -0.46 |
12.91 | 12.49 | 12.86 | 3,228,078 |
| 26 Apr 12 |
13.01000 +0.49 |
13.46 | 12.44 | 12.49 | 6,529,177 |
| 25 Apr 12 |
12.52000 -0.10 |
12.91 | 12.36 | 12.80 | 2,944,025 |
| 24 Apr 12 |
12.62000 +0.29 |
12.70 | 11.80 | 12.20 | 2,862,030 |
| 23 Apr 12 |
12.33000 -0.56 |
12.77 | 12.32 | 12.76 | 2,798,151 |
| 20 Apr 12 |
12.89000 -0.51 |
13.07 | 12.61 | 13.07 | 5,531,123 |
| 19 Apr 12 |
13.40000 -0.17 |
13.62 | 13.36 | 13.52 | 1,268,232 |
| 18 Apr 12 |
13.57000 +0.45 |
13.60 | 13.10 | 13.25 | 1,860,219 |
| 17 Apr 12 |
13.12000 -0.30 |
13.78 | 13.11 | 13.40 | 1,077,454 |
| 16 Apr 12 |
13.42000 +0.08 |
13.47 | 13.12 | 13.18 | 999,713 |
| 13 Apr 12 |
13.34000 -0.01 |
13.57 | 13.16 | 13.40 | 1,896,022 |
| 12 Apr 12 |
13.35000 +0.49 |
13.40 | 12.86 | 12.86 | 2,537,814 |
| 11 Apr 12 |
12.86000 +0.02 |
12.88 | 12.50 | 12.73 | 771,390 |
| 10 Apr 12 |
12.84000 +0.17 |
12.85 | 12.35 | 12.66 | 1,334,862 |
| 09 Apr 12 |
12.67000 -0.23 |
12.95 | 12.64 | 12.90 | 998,669 |
| 06 Apr 12 |
12.90000 +0.39 |
13.18 | 12.76 | 12.89 | 1,850,373 |
| 30 Mar 12 |
12.51000 -0.02 |
12.70 | 12.41 | 12.65 | 876,915 |
| 29 Mar 12 |
12.53000 -0.47 |
12.99 | 12.32 | 12.99 | 1,223,058 |
| 28 Mar 12 |
13.00000 -0.54 |
13.46 | 12.80 | 13.40 | 1,677,911 |
| 27 Mar 12 |
13.54000 +0.06 |
13.78 | 13.49 | 13.61 | 1,136,609 |
| 26 Mar 12 |
13.48000 -0.17 |
13.77 | 13.37 | 13.64 | 996,300 |
| 23 Mar 12 |
13.65000 -0.29 |
13.99 | 13.55 | 13.90 | 1,730,521 |
| 22 Mar 12 |
13.94000 -0.31 |
14.18 | 13.92 | 14.02 | 1,388,098 |
| 21 Mar 12 |
14.25000 +0.44 |
14.87 | 13.80 | 13.92 | 3,570,886 |
| 20 Mar 12 |
13.81000 -0.42 |
14.13 | 13.80 | 14.13 | 1,494,901 |
| 19 Mar 12 |
14.23000 +0.26 |
14.25 | 13.75 | 13.94 | 1,854,958 |
| 16 Mar 12 |
13.97000 +0.20 |
13.98 | 13.50 | 13.90 | 2,283,140 |
| 15 Mar 12 |
13.77000 -0.34 |
14.18 | 13.28 | 14.09 | 3,256,374 |
| 14 Mar 12 |
14.11000 -0.83 |
15.33 | 13.70 | 14.95 | 5,278,238 |
| 13 Mar 12 |
14.94000 +0.14 |
14.96 | 14.56 | 14.65 | 3,336,846 |
| 12 Mar 12 |
14.80000 +0.11 |
14.93 | 14.59 | 14.70 | 2,628,779 |
| 09 Mar 12 |
14.69000 +0.21 |
14.72 | 14.41 | 14.41 | 2,424,348 |
| 08 Mar 12 |
14.48000 +0.22 |
14.58 | 14.31 | 14.36 | 2,432,213 |
| 07 Mar 12 |
14.26000 -0.45 |
14.62 | 14.18 | 14.51 | 2,916,534 |
| 06 Mar 12 |
14.71000 -0.37 |
15.08 | 14.65 | 15.07 | 2,576,083 |
| 05 Mar 12 |
15.08000 +0.09 |
15.27 | 14.90 | 15.00 | 3,295,186 |
| 02 Mar 12 |
14.99000 +0.23 |
15.15 | 14.81 | 14.81 | 2,818,552 |
| 01 Mar 12 |
14.76000 -0.03 |
14.97 | 14.50 | 14.53 | 2,221,281 |
| 29 Feb 12 |
14.79000 +0.07 |
15.15 | 14.64 | 14.70 | 3,183,056 |
| 28 Feb 12 |
14.72000 -0.30 |
14.95 | 14.53 | 14.85 | 4,496,343 |
| 27 Feb 12 |
15.02000 -0.27 |
16.00 | 15.00 | 15.20 | 7,646,061 |
| 24 Feb 12 |
15.29000 -0.01 |
15.35 | 15.12 | 15.21 | 4,261,431 |
| 23 Feb 12 |
15.30000 +0.12 |
15.68 | 14.97 | 15.05 | 7,824,570 |
| 22 Feb 12 |
15.18000 +0.11 |
15.28 | 14.90 | 15.15 | 4,549,713 |
| 21 Feb 12 |
15.07000 +0.20 |
15.10 | 14.52 | 14.77 | 4,254,405 |
| 20 Feb 12 |
14.87000 -0.27 |
15.37 | 14.83 | 15.32 | 5,252,171 |
| 17 Feb 12 |
15.14000 +0.03 |
15.32 | 14.77 | 15.07 | 5,827,833 |
| 16 Feb 12 |
15.11000 -0.36 |
15.50 | 14.93 | 15.50 | 10,081,569 |
| 15 Feb 12 |
15.47000 +1.41 |
15.47 | 13.98 | 14.02 | 15,461,880 |
| 14 Feb 12 |
14.06000 -0.15 |
14.29 | 13.90 | 14.15 | 3,036,135 |
| 13 Feb 12 |
14.21000 +0.42 |
14.40 | 13.51 | 13.65 | 6,082,604 |
| 10 Feb 12 |
13.79000 -0.14 |
14.06 | 13.60 | 13.85 | 3,468,303 |
| 09 Feb 12 |
13.93000 -0.38 |
14.17 | 13.90 | 14.09 | 6,404,910 |
| 08 Feb 12 |
14.31000 +0.70 |
14.55 | 13.38 | 13.54 | 8,704,655 |
| 07 Feb 12 |
13.61000 -0.25 |
13.80 | 13.18 | 13.70 | 3,639,167 |
| 06 Feb 12 |
13.86000 -0.11 |
14.10 | 13.70 | 14.08 | 3,245,943 |
| 03 Feb 12 |
13.97000 +0.05 |
14.09 | 13.65 | 13.78 | 4,029,348 |
| 02 Feb 12 |
13.92000 +0.33 |
13.98 | 13.57 | 13.70 | 4,288,572 |
| 01 Feb 12 |
13.59000 -0.36 |
13.84 | 13.45 | 13.80 | 4,684,183 |
| 31 Jan 12 |
13.95000 -0.05 |
14.10 | 13.60 | 13.91 | 4,054,459 |
| 30 Jan 12 |
14.00000 -0.13 |
14.29 | 13.86 | 14.12 | 5,470,029 |
| 20 Jan 12 |
14.13000 -0.12 |
14.25 | 13.90 | 14.15 | 4,693,110 |
| 19 Jan 12 |
14.25000 +0.13 |
14.49 | 13.80 | 14.12 | 11,569,517 |
| 18 Jan 12 |
14.12000 +1.28 |
14.12 | 13.50 | 13.75 | 13,333,147 |
| 17 Jan 12 |
12.84000 +1.17 |
12.84 | 11.10 | 11.21 | 4,755,682 |
| 13 Jan 12 |
11.67000 -0.63 |
12.32 | 11.66 | 12.32 | 2,432,190 |
| 12 Jan 12 |
12.30000 +0.11 |
12.50 | 12.01 | 12.10 | 2,489,881 |
| 11 Jan 12 |
12.19000 -0.15 |
12.55 | 12.10 | 12.55 | 2,886,368 |
| 10 Jan 12 |
12.34000 +0.70 |
12.36 | 11.50 | 11.60 | 5,439,306 |
| 09 Jan 12 |
11.64000 +0.76 |
11.85 | 10.71 | 10.90 | 4,363,174 |
| 06 Jan 12 |
10.88000 +0.19 |
11.00 | 10.52 | 10.75 | 860,867 |
| 05 Jan 12 |
10.69000 -0.78 |
11.37 | 10.68 | 11.37 | 1,303,556 |
| 04 Jan 12 |
11.47000 -0.39 |
12.09 | 11.46 | 12.08 | 1,121,572 |
| 30 Dec 11 |
11.86000 +0.22 |
11.97 | 11.64 | 11.64 | 1,689,007 |
| 29 Dec 11 |
11.64000 -0.09 |
11.86 | 11.58 | 11.61 | 690,261 |
| 28 Dec 11 |
11.73000 +0.14 |
11.78 | 11.45 | 11.52 | 790,098 |
| 27 Dec 11 |
11.59000 -0.45 |
12.07 | 11.56 | 12.07 | 838,605 |
| 26 Dec 11 |
12.04000 -0.11 |
12.26 | 11.97 | 12.10 | 765,353 |
| 23 Dec 11 |
12.15000 +0.09 |
12.45 | 11.88 | 11.91 | 1,180,106 |
| 22 Dec 11 |
12.06000 -0.41 |
12.37 | 11.71 | 12.30 | 1,855,728 |
| 21 Dec 11 |
12.47000 -0.71 |
13.32 | 12.42 | 13.27 | 2,102,007 |
| 20 Dec 11 |
13.18000 -0.32 |
13.50 | 13.10 | 13.36 | 3,432,427 |
| 19 Dec 11 |
13.50000 -0.09 |
13.55 | 13.18 | 13.47 | 573,599 |
| 16 Dec 11 |
13.59000 +0.26 |
13.61 | 13.20 | 13.37 | 713,886 |
| 15 Dec 11 |
13.33000 -0.52 |
13.85 | 13.31 | 13.85 | 826,525 |
| 14 Dec 11 |
13.85000 -0.27 |
14.18 | 13.82 | 14.12 | 412,137 |
| 13 Dec 11 |
14.12000 -0.63 |
14.70 | 14.06 | 14.70 | 843,519 |
| 12 Dec 11 |
14.75000 -0.09 |
14.97 | 14.72 | 14.95 | 263,901 |
| 09 Dec 11 |
14.84000 -0.16 |
14.98 | 14.81 | 14.98 | 318,214 |
| 08 Dec 11 |
15.00000 +0.06 |
15.08 | 14.62 | 14.90 | 578,984 |
| 07 Dec 11 |
14.94000 +0.08 |
15.07 | 14.86 | 14.92 | 414,666 |
| 06 Dec 11 |
14.86000 +0.01 |
14.95 | 14.71 | 14.80 | 568,240 |
| 05 Dec 11 |
14.85000 -0.51 |
15.40 | 14.82 | 15.36 | 908,272 |
| 02 Dec 11 |
15.36000 -0.52 |
15.74 | 15.28 | 15.69 | 934,396 |
| 01 Dec 11 |
15.88000 +0.21 |
16.30 | 15.85 | 16.28 | 1,627,844 |
| 30 Nov 11 |
15.67000 -0.65 |
16.34 | 15.51 | 16.25 | 1,316,240 |
| 29 Nov 11 |
16.32000 +0.19 |
16.34 | 16.10 | 16.34 | 899,613 |
| 28 Nov 11 |
16.13000 -0.27 |
16.54 | 15.91 | 16.54 | 984,395 |
| 25 Nov 11 |
16.40000 +0.10 |
16.70 | 16.33 | 16.33 | 906,588 |
| 24 Nov 11 |
16.30000 -0.25 |
16.50 | 16.20 | 16.21 | 793,560 |
| 23 Nov 11 |
16.55000 -0.10 |
16.71 | 16.50 | 16.69 | 696,028 |
| 22 Nov 11 |
16.65000 -0.01 |
16.69 | 16.42 | 16.55 | 789,912 |
| 21 Nov 11 |
16.66000 +0.21 |
16.69 | 16.36 | 16.53 | 779,171 |
| 18 Nov 11 |
16.45000 -0.41 |
16.88 | 16.40 | 16.72 | 1,663,240 |
| 17 Nov 11 |
16.86000 +0.02 |
17.07 | 16.76 | 16.89 | 1,431,247 |
| 16 Nov 11 |
16.84000 -0.65 |
17.51 | 16.76 | 17.50 | 2,652,158 |
| 15 Nov 11 |
17.49000 +0.08 |
17.56 | 17.28 | 17.30 | 1,824,282 |
| 14 Nov 11 |
17.41000 +0.38 |
17.47 | 17.05 | 17.28 | 2,085,270 |
| 11 Nov 11 |
17.03000 -0.32 |
17.52 | 17.01 | 17.36 | 2,396,066 |
| 10 Nov 11 |
17.35000 -0.64 |
17.73 | 17.35 | 17.61 | 3,097,473 |
| 09 Nov 11 |
17.99000 +0.01 |
18.05 | 17.42 | 17.90 | 4,440,890 |
| 07 Nov 11 |
17.98000 -0.39 |
18.36 | 17.87 | 18.35 | 3,212,268 |
| 04 Nov 11 |
18.37000 +0.34 |
18.81 | 18.03 | 18.03 | 7,476,172 |
| 03 Nov 11 |
18.03000 +0.42 |
18.50 | 17.58 | 17.58 | 8,861,524 |
| 02 Nov 11 |
17.61000 -0.21 |
17.66 | 16.93 | 17.45 | 4,893,801 |
| 01 Nov 11 |
17.82000 -0.48 |
18.16 | 17.71 | 18.00 | 4,015,731 |
| 31 Oct 11 |
18.30000 +0.60 |
18.49 | 17.80 | 18.02 | 6,816,553 |
| 28 Oct 11 |
17.70000 +0.27 |
18.18 | 17.46 | 17.79 | 5,168,382 |
| 27 Oct 11 |
17.43000 -0.33 |
17.85 | 17.36 | 17.73 | 3,545,983 |
| 26 Oct 11 |
17.76000 -0.33 |
18.10 | 17.52 | 17.76 | 7,928,270 |
| 25 Oct 11 |
18.09000 +0.65 |
18.39 | 16.87 | 17.30 | 10,130,152 |
| 24 Oct 11 |
17.44000 +0.22 |
17.52 | 16.55 | 16.98 | 3,608,251 |
| 21 Oct 11 |
17.22000 -0.36 |
17.55 | 16.24 | 17.47 | 3,264,532 |
| 20 Oct 11 |
17.58000 -0.45 |
17.95 | 17.19 | 17.82 | 2,713,661 |
| 19 Oct 11 |
18.03000 +0.66 |
18.10 | 17.23 | 17.40 | 4,676,322 |
| 18 Oct 11 |
17.37000 -0.56 |
17.80 | 17.11 | 17.70 | 3,721,229 |
| 17 Oct 11 |
17.93000 +0.37 |
17.95 | 17.31 | 17.49 | 4,890,185 |
| 14 Oct 11 |
17.56000 +0.24 |
17.89 | 17.08 | 17.10 | 7,212,708 |
| 13 Oct 11 |
17.32000 +0.81 |
17.45 | 16.28 | 16.35 | 7,644,101 |
| 12 Oct 11 |
16.51000 +0.39 |
16.66 | 15.65 | 15.91 | 3,268,042 |
| 11 Oct 11 |
16.12000 +0.15 |
16.68 | 15.90 | 16.44 | 2,419,635 |
| 10 Oct 11 |
15.97000 -0.04 |
16.21 | 15.94 | 16.20 | 1,003,294 |
| 30 Sep 11 |
16.01000 -0.10 |
16.30 | 15.83 | 16.23 | 1,485,195 |
| 29 Sep 11 |
16.11000 -0.56 |
16.65 | 16.08 | 16.65 | 2,202,785 |
| 28 Sep 11 |
16.67000 -0.68 |
17.57 | 16.61 | 17.42 | 3,426,619 |
| 27 Sep 11 |
17.35000 -0.14 |
17.67 | 17.15 | 17.55 | 2,188,039 |
| 26 Sep 11 |
17.49000 +0.20 |
17.74 | 17.20 | 17.28 | 3,039,295 |
| 23 Sep 11 |
17.29000 -0.41 |
17.64 | 17.04 | 17.30 | 4,408,275 |
| 22 Sep 11 |
17.70000 -0.95 |
18.45 | 17.66 | 18.31 | 6,859,897 |
| 21 Sep 11 |
18.65000 +0.91 |
18.78 | 17.63 | 17.63 | 10,204,288 |
| 20 Sep 11 |
17.74000 -0.52 |
18.19 | 17.52 | 17.52 | 8,330,651 |
| 19 Sep 11 |
18.26000 +0.00 |
19.48 | 18.25 | 18.65 | 19,649,928 |