FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Tangshan Jidong Cement Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.53000 -0.07 |
3.61 | 3.50 | 3.60 | 12,636,900 |
| 19 Oct 26 |
3.60000 -0.05 |
3.66 | 3.59 | 3.62 | 9,662,500 |
| 16 Oct 26 |
3.65000 +0.11 |
3.67 | 3.54 | 3.56 | 15,769,994 |
| 15 Oct 26 |
3.54000 -0.06 |
3.60 | 3.49 | 3.58 | 10,694,835 |
| 14 Oct 26 |
3.60000 -0.02 |
3.65 | 3.60 | 3.61 | 7,016,796 |
| 13 Oct 26 |
3.62000 -0.02 |
3.67 | 3.59 | 3.62 | 8,669,134 |
| 12 Oct 26 |
3.64000 -0.02 |
3.68 | 3.63 | 3.66 | 6,095,123 |
| 09 Oct 26 |
3.66000 +0.02 |
3.68 | 3.62 | 3.63 | 7,541,600 |
| 08 Oct 26 |
3.64000 -0.02 |
3.68 | 3.62 | 3.64 | 9,160,556 |
| 30 Sep 26 |
3.66000 +0.07 |
3.66 | 3.52 | 3.59 | 13,849,552 |
| 29 Sep 26 |
3.59000 +0.08 |
3.60 | 3.51 | 3.52 | 11,528,570 |
| 28 Sep 26 |
3.51000 -0.04 |
3.56 | 3.50 | 3.55 | 7,712,900 |
| 24 Sep 26 |
3.55000 -0.07 |
3.65 | 3.53 | 3.60 | 12,061,041 |
| 23 Sep 26 |
3.62000 +0.07 |
3.72 | 3.54 | 3.55 | 20,550,864 |
| 22 Sep 26 |
3.55000 -0.04 |
3.62 | 3.53 | 3.57 | 9,980,950 |
| 21 Sep 26 |
3.59000 +0.08 |
3.60 | 3.49 | 3.51 | 10,205,200 |
| 18 Sep 26 |
3.51000 +0.03 |
3.51 | 3.46 | 3.49 | 6,876,510 |
| 17 Sep 26 |
3.48000 +0.01 |
3.49 | 3.42 | 3.48 | 8,602,667 |
| 16 Sep 26 |
3.47000 -0.01 |
3.48 | 3.43 | 3.47 | 7,920,982 |
| 15 Sep 26 |
3.48000 -0.07 |
3.57 | 3.47 | 3.56 | 10,559,359 |
| 14 Sep 26 |
3.55000 -0.01 |
3.58 | 3.53 | 3.56 | 9,061,600 |
| 11 Sep 26 |
3.56000 -0.09 |
3.65 | 3.53 | 3.64 | 11,609,920 |
| 10 Sep 26 |
3.65000 +0.00 |
3.67 | 3.62 | 3.64 | 8,672,900 |
| 09 Sep 26 |
3.65000 -0.03 |
3.69 | 3.64 | 3.69 | 6,514,124 |
| 08 Sep 26 |
3.68000 +0.08 |
3.70 | 3.61 | 3.61 | 12,384,922 |
| 07 Sep 26 |
3.60000 +0.00 |
3.62 | 3.57 | 3.60 | 7,034,430 |
| 04 Sep 26 |
3.60000 +0.05 |
3.64 | 3.54 | 3.56 | 10,485,555 |
| 03 Sep 26 |
3.55000 +0.01 |
3.61 | 3.52 | 3.54 | 10,982,170 |
| 02 Sep 26 |
3.54000 -0.08 |
3.61 | 3.52 | 3.61 | 12,006,290 |
| 01 Sep 26 |
3.62000 +0.04 |
3.64 | 3.57 | 3.59 | 10,589,500 |
| 31 Aug 26 |
3.58000 -0.08 |
3.69 | 3.57 | 3.66 | 12,289,800 |
| 28 Aug 26 |
3.66000 +0.04 |
3.68 | 3.60 | 3.61 | 10,027,170 |
| 27 Aug 26 |
3.62000 -0.02 |
3.65 | 3.59 | 3.65 | 7,308,300 |
| 26 Aug 26 |
3.64000 +0.06 |
3.66 | 3.57 | 3.57 | 9,978,227 |
| 25 Aug 26 |
3.58000 +0.05 |
3.59 | 3.51 | 3.53 | 8,003,170 |
| 24 Aug 26 |
3.53000 +0.01 |
3.55 | 3.51 | 3.52 | 5,231,800 |
| 21 Aug 26 |
3.52000 -0.01 |
3.54 | 3.47 | 3.51 | 6,813,300 |
| 20 Aug 26 |
3.53000 +0.04 |
3.55 | 3.48 | 3.50 | 10,314,010 |
| 19 Aug 26 |
3.49000 -0.04 |
3.55 | 3.48 | 3.52 | 7,401,447 |
| 18 Aug 26 |
3.53000 -0.02 |
3.57 | 3.52 | 3.55 | 7,889,591 |
| 17 Aug 26 |
3.55000 -0.01 |
3.59 | 3.52 | 3.57 | 6,690,210 |
| 14 Aug 26 |
3.56000 -0.03 |
3.60 | 3.54 | 3.58 | 6,771,607 |
| 13 Aug 26 |
3.59000 -0.06 |
3.66 | 3.56 | 3.65 | 11,752,539 |
| 12 Aug 26 |
3.65000 +0.05 |
3.66 | 3.58 | 3.60 | 8,745,911 |
| 11 Aug 26 |
3.60000 -0.04 |
3.64 | 3.59 | 3.64 | 6,733,500 |
| 10 Aug 26 |
3.64000 +0.06 |
3.65 | 3.56 | 3.56 | 9,180,601 |
| 07 Aug 26 |
3.58000 -0.05 |
3.63 | 3.53 | 3.63 | 10,603,501 |
| 06 Aug 26 |
3.63000 +0.00 |
3.65 | 3.58 | 3.62 | 9,464,116 |
| 05 Aug 26 |
3.63000 -0.02 |
3.65 | 3.59 | 3.63 | 7,243,900 |
| 04 Aug 26 |
3.65000 -0.06 |
3.71 | 3.63 | 3.71 | 9,647,000 |
| 03 Aug 26 |
3.71000 +0.05 |
3.72 | 3.64 | 3.66 | 7,915,800 |
| 31 Jul 26 |
3.66000 +0.00 |
3.68 | 3.62 | 3.67 | 9,063,833 |
| 30 Jul 26 |
3.66000 +0.02 |
3.69 | 3.62 | 3.63 | 7,376,200 |
| 29 Jul 26 |
3.64000 +0.05 |
3.67 | 3.55 | 3.58 | 8,590,100 |
| 28 Jul 26 |
3.59000 +0.01 |
3.59 | 3.54 | 3.59 | 4,779,600 |
| 27 Jul 26 |
3.58000 +0.06 |
3.59 | 3.51 | 3.52 | 6,883,186 |
| 24 Jul 26 |
3.52000 -0.12 |
3.64 | 3.51 | 3.62 | 7,829,202 |
| 23 Jul 26 |
3.64000 +0.07 |
3.65 | 3.54 | 3.56 | 7,488,615 |
| 22 Jul 26 |
3.57000 +0.01 |
3.58 | 3.51 | 3.55 | 7,934,615 |
| 21 Jul 26 |
3.56000 -0.10 |
3.68 | 3.54 | 3.66 | 11,246,710 |
| 20 Jul 26 |
3.66000 +0.05 |
3.71 | 3.60 | 3.61 | 12,569,000 |
| 17 Jul 26 |
3.61000 -0.01 |
3.70 | 3.59 | 3.63 | 11,454,099 |
| 16 Jul 26 |
3.62000 +0.00 |
3.65 | 3.57 | 3.61 | 7,663,701 |
| 15 Jul 26 |
3.62000 +0.08 |
3.64 | 3.49 | 3.51 | 10,881,425 |
| 14 Jul 26 |
3.54000 +0.08 |
3.56 | 3.44 | 3.44 | 9,194,901 |
| 13 Jul 26 |
3.46000 -0.03 |
3.50 | 3.43 | 3.47 | 7,780,400 |
| 10 Jul 26 |
3.49000 +0.07 |
3.53 | 3.36 | 3.43 | 8,477,855 |
| 09 Jul 26 |
3.42000 -0.04 |
3.48 | 3.40 | 3.46 | 5,521,300 |
| 08 Jul 26 |
3.46000 +0.01 |
3.49 | 3.41 | 3.46 | 5,444,000 |
| 07 Jul 26 |
3.45000 -0.09 |
3.55 | 3.43 | 3.55 | 6,501,400 |
| 06 Jul 26 |
3.54000 +0.00 |
3.56 | 3.50 | 3.56 | 6,769,000 |
| 03 Jul 26 |
3.54000 +0.08 |
3.55 | 3.47 | 3.48 | 8,002,605 |
| 02 Jul 26 |
3.46000 +0.04 |
3.50 | 3.40 | 3.42 | 10,828,557 |
| 01 Jul 26 |
3.42000 +0.08 |
3.45 | 3.32 | 3.34 | 10,343,799 |
| 30 Jun 26 |
3.34000 -0.09 |
3.43 | 3.33 | 3.43 | 8,925,377 |
| 29 Jun 26 |
3.43000 +0.03 |
3.44 | 3.30 | 3.40 | 10,915,700 |
| 26 Jun 26 |
3.40000 -0.10 |
3.51 | 3.40 | 3.49 | 9,639,000 |
| 25 Jun 26 |
3.50000 -0.03 |
3.54 | 3.45 | 3.52 | 8,616,401 |
| 24 Jun 26 |
3.53000 -0.11 |
3.63 | 3.52 | 3.63 | 8,272,315 |
| 23 Jun 26 |
3.64000 -0.02 |
3.72 | 3.62 | 3.66 | 7,727,841 |
| 22 Jun 26 |
3.66000 +0.00 |
3.67 | 3.52 | 3.66 | 13,399,534 |
| 18 Jun 26 |
3.66000 -0.08 |
3.75 | 3.65 | 3.74 | 6,964,205 |
| 17 Jun 26 |
3.74000 -0.07 |
3.80 | 3.73 | 3.79 | 6,774,638 |
| 16 Jun 26 |
3.81000 -0.04 |
3.86 | 3.79 | 3.85 | 5,486,000 |
| 15 Jun 26 |
3.85000 +0.00 |
3.92 | 3.82 | 3.87 | 5,855,619 |
| 12 Jun 26 |
3.85000 +0.05 |
3.87 | 3.73 | 3.81 | 9,575,456 |
| 11 Jun 26 |
3.80000 -0.05 |
3.85 | 3.79 | 3.81 | 6,666,935 |
| 10 Jun 26 |
3.85000 -0.01 |
3.86 | 3.80 | 3.83 | 8,346,759 |
| 09 Jun 26 |
3.86000 +0.01 |
3.88 | 3.79 | 3.87 | 7,739,357 |
| 08 Jun 26 |
3.85000 -0.10 |
3.94 | 3.82 | 3.93 | 9,836,200 |
| 05 Jun 26 |
3.95000 +0.02 |
4.00 | 3.92 | 3.92 | 5,852,750 |
| 04 Jun 26 |
3.93000 -0.07 |
4.01 | 3.92 | 3.98 | 7,480,868 |
| 03 Jun 26 |
4.00000 -0.06 |
4.06 | 3.97 | 4.05 | 8,522,500 |
| 02 Jun 26 |
4.06000 -0.04 |
4.11 | 4.03 | 4.07 | 8,550,317 |
| 01 Jun 26 |
4.10000 +0.11 |
4.11 | 3.93 | 3.97 | 14,030,368 |
| 29 May 26 |
3.99000 +0.04 |
4.05 | 3.91 | 3.93 | 19,057,776 |
| 28 May 26 |
3.95000 -0.02 |
4.00 | 3.91 | 3.94 | 7,644,872 |
| 27 May 26 |
3.97000 +0.00 |
3.99 | 3.89 | 3.96 | 11,711,019 |
| 26 May 26 |
3.97000 -0.02 |
3.99 | 3.91 | 3.97 | 8,059,415 |
| 25 May 26 |
3.99000 +0.01 |
4.00 | 3.95 | 3.99 | 6,570,220 |
| 22 May 26 |
3.98000 +0.02 |
4.03 | 3.94 | 3.98 | 10,387,539 |
| 21 May 26 |
3.96000 -0.09 |
4.08 | 3.95 | 4.04 | 8,620,000 |
| 20 May 26 |
4.05000 -0.06 |
4.12 | 4.04 | 4.11 | 5,657,510 |
| 19 May 26 |
4.11000 +0.05 |
4.11 | 4.05 | 4.07 | 6,502,100 |
| 18 May 26 |
4.06000 -0.05 |
4.13 | 4.03 | 4.12 | 11,241,445 |
| 15 May 26 |
4.11000 -0.06 |
4.19 | 4.11 | 4.19 | 12,491,007 |
| 14 May 26 |
4.17000 -0.09 |
4.28 | 4.17 | 4.28 | 12,787,260 |
| 13 May 26 |
4.26000 -0.03 |
4.31 | 4.25 | 4.29 | 8,691,600 |
| 12 May 26 |
4.29000 -0.08 |
4.36 | 4.28 | 4.36 | 11,883,399 |
| 11 May 26 |
4.37000 +0.10 |
4.40 | 4.26 | 4.28 | 21,296,188 |
| 08 May 26 |
4.27000 +0.03 |
4.28 | 4.22 | 4.23 | 13,145,291 |
| 07 May 26 |
4.24000 +0.00 |
4.32 | 4.22 | 4.25 | 15,022,738 |
| 06 May 26 |
4.24000 -0.04 |
4.29 | 4.23 | 4.28 | 22,457,166 |
| 30 Apr 26 |
4.28000 -0.34 |
4.55 | 4.23 | 4.55 | 55,621,832 |
| 29 Apr 26 |
4.62000 +0.03 |
4.65 | 4.57 | 4.60 | 14,702,896 |
| 28 Apr 26 |
4.59000 +0.00 |
4.62 | 4.56 | 4.59 | 10,756,201 |
| 27 Apr 26 |
4.59000 -0.05 |
4.65 | 4.58 | 4.63 | 9,485,528 |
| 24 Apr 26 |
4.64000 -0.05 |
4.68 | 4.62 | 4.67 | 8,580,072 |
| 23 Apr 26 |
4.69000 +0.03 |
4.70 | 4.61 | 4.66 | 11,566,400 |
| 22 Apr 26 |
4.66000 -0.02 |
4.68 | 4.62 | 4.67 | 10,947,225 |
| 21 Apr 26 |
4.68000 -0.13 |
4.74 | 4.65 | 4.72 | 17,092,830 |
| 17 Apr 26 |
4.81000 +0.03 |
4.84 | 4.74 | 4.77 | 15,566,115 |
| 16 Apr 26 |
4.78000 +0.05 |
4.79 | 4.72 | 4.73 | 11,788,428 |
| 15 Apr 26 |
4.73000 -0.02 |
4.78 | 4.72 | 4.76 | 9,772,940 |
| 14 Apr 26 |
4.75000 +0.01 |
4.77 | 4.70 | 4.74 | 13,914,200 |
| 13 Apr 26 |
4.74000 -0.01 |
4.78 | 4.71 | 4.72 | 12,185,800 |
| 10 Apr 26 |
4.75000 +0.00 |
4.83 | 4.73 | 4.77 | 14,506,000 |
| 09 Apr 26 |
4.75000 -0.15 |
4.89 | 4.74 | 4.89 | 16,929,400 |
| 08 Apr 26 |
4.90000 +0.17 |
4.90 | 4.77 | 4.77 | 16,989,596 |
| 07 Apr 26 |
4.73000 +0.01 |
4.75 | 4.66 | 4.72 | 12,406,261 |
| 03 Apr 26 |
4.72000 -0.10 |
4.84 | 4.71 | 4.82 | 17,891,600 |
| 02 Apr 26 |
4.82000 -0.04 |
4.91 | 4.80 | 4.84 | 18,682,240 |
| 01 Apr 26 |
4.86000 +0.02 |
4.95 | 4.83 | 4.90 | 19,026,970 |
| 31 Mar 26 |
4.84000 -0.08 |
4.96 | 4.83 | 4.91 | 23,325,574 |
| 30 Mar 26 |
4.92000 +0.05 |
4.96 | 4.77 | 4.81 | 31,781,210 |
| 27 Mar 26 |
4.87000 -0.14 |
5.00 | 4.78 | 4.98 | 44,062,592 |
| 26 Mar 26 |
5.01000 -0.02 |
5.12 | 5.00 | 5.04 | 21,609,380 |
| 25 Mar 26 |
5.03000 +0.14 |
5.07 | 4.85 | 4.89 | 33,229,584 |
| 24 Mar 26 |
4.89000 -0.11 |
5.02 | 4.69 | 5.02 | 46,583,828 |
| 23 Mar 26 |
5.00000 -0.09 |
5.07 | 4.87 | 5.06 | 37,438,344 |
| 20 Mar 26 |
5.09000 +0.14 |
5.16 | 4.92 | 4.98 | 34,986,660 |
| 19 Mar 26 |
4.95000 -0.08 |
5.09 | 4.93 | 5.03 | 20,559,020 |
| 18 Mar 26 |
5.03000 -0.06 |
5.11 | 4.97 | 5.10 | 19,394,900 |
| 17 Mar 26 |
5.09000 +0.05 |
5.19 | 5.05 | 5.05 | 20,954,300 |
| 16 Mar 26 |
5.04000 -0.12 |
5.19 | 5.04 | 5.14 | 24,979,500 |
| 13 Mar 26 |
5.16000 +0.07 |
5.30 | 5.08 | 5.09 | 35,275,432 |
| 12 Mar 26 |
5.09000 -0.02 |
5.15 | 5.07 | 5.10 | 15,540,816 |
| 11 Mar 26 |
5.11000 +0.01 |
5.12 | 5.04 | 5.09 | 13,507,043 |
| 10 Mar 26 |
5.10000 +0.05 |
5.13 | 5.03 | 5.07 | 16,664,990 |
| 09 Mar 26 |
5.05000 -0.05 |
5.15 | 5.04 | 5.06 | 17,008,300 |
| 06 Mar 26 |
5.10000 +0.11 |
5.12 | 4.93 | 4.96 | 19,005,000 |
| 05 Mar 26 |
4.99000 -0.04 |
5.09 | 4.97 | 5.06 | 15,901,310 |
| 04 Mar 26 |
5.03000 -0.06 |
5.11 | 4.99 | 5.04 | 19,096,160 |
| 03 Mar 26 |
5.09000 -0.12 |
5.22 | 5.07 | 5.19 | 22,054,116 |
| 02 Mar 26 |
5.21000 +0.04 |
5.25 | 5.11 | 5.12 | 25,470,820 |
| 27 Feb 26 |
5.17000 +0.03 |
5.20 | 5.10 | 5.13 | 15,728,800 |
| 26 Feb 26 |
5.14000 -0.06 |
5.21 | 5.08 | 5.20 | 16,409,501 |
| 25 Feb 26 |
5.20000 +0.11 |
5.28 | 5.08 | 5.10 | 20,176,742 |
| 24 Feb 26 |
5.09000 +0.06 |
5.12 | 5.04 | 5.08 | 14,267,100 |
| 13 Feb 26 |
5.03000 -0.10 |
5.12 | 5.02 | 5.12 | 22,638,760 |
| 12 Feb 26 |
5.13000 -0.07 |
5.22 | 5.12 | 5.20 | 16,172,200 |
| 11 Feb 26 |
5.20000 +0.02 |
5.24 | 5.14 | 5.20 | 24,972,708 |
| 10 Feb 26 |
5.18000 -0.10 |
5.30 | 5.13 | 5.30 | 29,189,012 |
| 09 Feb 26 |
5.28000 +0.01 |
5.38 | 5.21 | 5.30 | 31,125,512 |
| 06 Feb 26 |
5.27000 -0.03 |
5.38 | 5.24 | 5.27 | 30,414,500 |
| 05 Feb 26 |
5.30000 +0.04 |
5.34 | 5.18 | 5.22 | 40,241,848 |
| 04 Feb 26 |
5.26000 +0.18 |
5.27 | 5.03 | 5.07 | 65,013,952 |
| 03 Feb 26 |
5.08000 +0.18 |
5.25 | 5.02 | 5.05 | 50,958,360 |
| 02 Feb 26 |
4.90000 -0.09 |
4.97 | 4.87 | 4.97 | 22,594,744 |
| 30 Jan 26 |
4.99000 +0.00 |
5.02 | 4.92 | 4.98 | 21,452,100 |
| 29 Jan 26 |
4.99000 +0.03 |
5.04 | 4.92 | 4.94 | 21,440,814 |
| 28 Jan 26 |
4.96000 +0.11 |
5.00 | 4.82 | 4.84 | 27,082,192 |
| 27 Jan 26 |
4.85000 -0.03 |
4.89 | 4.77 | 4.86 | 17,643,500 |
| 26 Jan 26 |
4.88000 +0.02 |
4.90 | 4.83 | 4.85 | 17,413,856 |
| 23 Jan 26 |
4.86000 +0.04 |
4.89 | 4.82 | 4.83 | 17,836,856 |
| 22 Jan 26 |
4.82000 +0.11 |
4.84 | 4.70 | 4.72 | 22,922,688 |
| 21 Jan 26 |
4.71000 -0.06 |
4.79 | 4.67 | 4.77 | 19,386,836 |
| 20 Jan 26 |
4.77000 +0.09 |
4.78 | 4.66 | 4.67 | 21,438,576 |
| 19 Jan 26 |
4.68000 -0.04 |
4.71 | 4.64 | 4.70 | 14,932,032 |
| 16 Jan 26 |
4.72000 -0.07 |
4.85 | 4.68 | 4.79 | 28,956,746 |
| 15 Jan 26 |
4.79000 +0.21 |
4.93 | 4.67 | 4.72 | 51,242,972 |
| 14 Jan 26 |
4.58000 -0.04 |
4.65 | 4.53 | 4.62 | 20,286,932 |
| 13 Jan 26 |
4.62000 +0.05 |
4.65 | 4.56 | 4.57 | 17,057,630 |
| 12 Jan 26 |
4.57000 +0.06 |
4.62 | 4.51 | 4.52 | 16,191,601 |
| 09 Jan 26 |
4.51000 -0.01 |
4.53 | 4.47 | 4.51 | 9,128,900 |
| 08 Jan 26 |
4.52000 +0.06 |
4.53 | 4.44 | 4.46 | 11,117,179 |
| 07 Jan 26 |
4.46000 -0.01 |
4.51 | 4.45 | 4.47 | 8,725,936 |
| 06 Jan 26 |
4.47000 +0.05 |
4.47 | 4.40 | 4.43 | 10,235,725 |
| 05 Jan 26 |
4.42000 +0.01 |
4.43 | 4.39 | 4.41 | 9,730,200 |
| 31 Dec 25 |
4.41000 +0.02 |
4.43 | 4.35 | 4.40 | 9,262,469 |
| 30 Dec 25 |
4.39000 -0.06 |
4.45 | 4.39 | 4.45 | 15,098,844 |
| 29 Dec 25 |
4.45000 -0.01 |
4.50 | 4.45 | 4.46 | 7,380,232 |
| 26 Dec 25 |
4.46000 -0.02 |
4.50 | 4.43 | 4.47 | 9,181,997 |
| 25 Dec 25 |
4.48000 -0.02 |
4.50 | 4.48 | 4.50 | 6,899,351 |
| 24 Dec 25 |
4.50000 +0.02 |
4.52 | 4.47 | 4.49 | 5,522,627 |
| 23 Dec 25 |
4.48000 -0.02 |
4.52 | 4.46 | 4.49 | 6,125,200 |
| 22 Dec 25 |
4.50000 +0.00 |
4.52 | 4.49 | 4.51 | 7,228,885 |
| 19 Dec 25 |
4.50000 +0.03 |
4.53 | 4.46 | 4.47 | 9,331,800 |
| 18 Dec 25 |
4.47000 +0.02 |
4.48 | 4.42 | 4.45 | 6,809,930 |
| 17 Dec 25 |
4.45000 -0.04 |
4.50 | 4.38 | 4.50 | 14,760,100 |
| 16 Dec 25 |
4.49000 -0.02 |
4.53 | 4.48 | 4.49 | 7,216,900 |
| 15 Dec 25 |
4.51000 +0.07 |
4.55 | 4.43 | 4.44 | 9,755,020 |
| 12 Dec 25 |
4.44000 -0.03 |
4.49 | 4.44 | 4.47 | 7,988,399 |
| 11 Dec 25 |
4.47000 -0.03 |
4.52 | 4.46 | 4.50 | 6,598,515 |
| 10 Dec 25 |
4.50000 +0.04 |
4.53 | 4.44 | 4.46 | 9,202,116 |
| 09 Dec 25 |
4.46000 -0.06 |
4.53 | 4.46 | 4.52 | 8,928,300 |
| 08 Dec 25 |
4.52000 -0.03 |
4.57 | 4.52 | 4.56 | 10,290,100 |
| 05 Dec 25 |
4.55000 +0.01 |
4.56 | 4.51 | 4.55 | 8,667,364 |
| 04 Dec 25 |
4.54000 -0.04 |
4.59 | 4.52 | 4.58 | 8,561,000 |
| 03 Dec 25 |
4.58000 -0.02 |
4.60 | 4.56 | 4.60 | 7,784,100 |
| 02 Dec 25 |
4.60000 +0.02 |
4.61 | 4.54 | 4.58 | 9,415,958 |
| 01 Dec 25 |
4.58000 -0.01 |
4.61 | 4.57 | 4.60 | 8,994,068 |
| 28 Nov 25 |
4.59000 +0.02 |
4.60 | 4.55 | 4.56 | 9,687,419 |
| 27 Nov 25 |
4.57000 -0.08 |
4.64 | 4.56 | 4.63 | 10,997,100 |
| 26 Nov 25 |
4.65000 -0.01 |
4.70 | 4.64 | 4.67 | 8,815,589 |
| 25 Nov 25 |
4.66000 +0.00 |
4.68 | 4.64 | 4.67 | 8,577,831 |
| 24 Nov 25 |
4.66000 +0.02 |
4.68 | 4.63 | 4.66 | 8,306,200 |
| 21 Nov 25 |
4.64000 -0.16 |
4.80 | 4.64 | 4.78 | 17,769,388 |
| 20 Nov 25 |
4.80000 +0.02 |
4.84 | 4.77 | 4.80 | 9,355,066 |
| 19 Nov 25 |
4.78000 -0.06 |
4.86 | 4.77 | 4.86 | 12,143,713 |
| 18 Nov 25 |
4.84000 -0.10 |
4.95 | 4.81 | 4.94 | 15,317,447 |
| 17 Nov 25 |
4.94000 -0.03 |
4.98 | 4.93 | 4.97 | 10,866,742 |
| 14 Nov 25 |
4.97000 +0.00 |
5.02 | 4.95 | 4.96 | 14,614,120 |
| 13 Nov 25 |
4.97000 +0.04 |
4.97 | 4.91 | 4.93 | 9,838,943 |
| 12 Nov 25 |
4.93000 -0.04 |
4.98 | 4.91 | 4.97 | 11,035,068 |
| 11 Nov 25 |
4.97000 +0.06 |
4.99 | 4.90 | 4.92 | 16,974,794 |
| 10 Nov 25 |
4.91000 +0.04 |
4.92 | 4.87 | 4.90 | 12,496,187 |
| 07 Nov 25 |
4.87000 +0.05 |
4.90 | 4.80 | 4.81 | 15,970,663 |
| 06 Nov 25 |
4.82000 +0.00 |
4.84 | 4.80 | 4.83 | 9,591,057 |
| 05 Nov 25 |
4.82000 +0.00 |
4.84 | 4.78 | 4.80 | 9,758,625 |
| 04 Nov 25 |
4.82000 -0.02 |
4.85 | 4.80 | 4.84 | 9,711,560 |
| 03 Nov 25 |
4.84000 +0.02 |
4.88 | 4.80 | 4.88 | 12,693,359 |
| 31 Oct 25 |
4.82000 -0.01 |
4.86 | 4.82 | 4.83 | 11,743,677 |
| 30 Oct 25 |
4.83000 -0.05 |
4.89 | 4.82 | 4.86 | 17,522,732 |
| 29 Oct 25 |
4.88000 -0.12 |
5.01 | 4.86 | 5.00 | 22,291,540 |
| 28 Oct 25 |
5.00000 -0.03 |
5.05 | 4.98 | 5.02 | 10,482,579 |
| 27 Oct 25 |
5.03000 +0.04 |
5.07 | 4.98 | 5.01 | 15,124,016 |
| 24 Oct 25 |
4.99000 -0.07 |
5.09 | 4.98 | 5.06 | 11,648,400 |
| 23 Oct 25 |
5.06000 +0.02 |
5.06 | 4.98 | 5.04 | 10,249,200 |
| 22 Oct 25 |
5.04000 -0.01 |
5.08 | 5.03 | 5.06 | 10,126,265 |
| 21 Oct 25 |
5.05000 +0.07 |
5.06 | 4.97 | 4.99 | 12,061,468 |
| 20 Oct 25 |
4.98000 -0.01 |
5.02 | 4.94 | 5.01 | 11,470,175 |
| 17 Oct 25 |
4.99000 -0.06 |
5.07 | 4.98 | 5.04 | 10,991,133 |
| 16 Oct 25 |
5.05000 -0.03 |
5.10 | 5.02 | 5.09 | 13,666,190 |
| 15 Oct 25 |
5.08000 +0.04 |
5.13 | 5.01 | 5.04 | 14,798,580 |
| 14 Oct 25 |
5.04000 +0.02 |
5.07 | 5.02 | 5.04 | 14,264,805 |
| 13 Oct 25 |
5.02000 -0.08 |
5.04 | 4.96 | 4.99 | 18,191,356 |
| 10 Oct 25 |
5.10000 +0.14 |
5.12 | 4.93 | 4.94 | 31,123,996 |
| 09 Oct 25 |
4.96000 +0.06 |
4.97 | 4.87 | 4.90 | 12,850,563 |
| 30 Sep 25 |
4.90000 +0.02 |
4.91 | 4.86 | 4.89 | 7,563,712 |
| 29 Sep 25 |
4.88000 +0.04 |
4.88 | 4.77 | 4.83 | 10,859,532 |
| 26 Sep 25 |
4.84000 +0.00 |
4.88 | 4.81 | 4.86 | 6,767,357 |
| 25 Sep 25 |
4.84000 -0.05 |
4.92 | 4.81 | 4.92 | 7,996,101 |
| 24 Sep 25 |
4.89000 +0.07 |
4.90 | 4.77 | 4.82 | 10,250,245 |
| 23 Sep 25 |
4.82000 -0.05 |
4.88 | 4.72 | 4.88 | 14,240,686 |
| 22 Sep 25 |
4.87000 -0.10 |
4.95 | 4.85 | 4.95 | 12,124,800 |
| 19 Sep 25 |
4.97000 +0.05 |
4.97 | 4.89 | 4.92 | 11,176,973 |
| 18 Sep 25 |
4.92000 -0.09 |
5.02 | 4.89 | 5.02 | 14,460,228 |
| 17 Sep 25 |
5.01000 -0.02 |
5.04 | 4.97 | 5.02 | 9,780,251 |
| 16 Sep 25 |
5.03000 -0.01 |
5.06 | 4.99 | 5.04 | 11,027,848 |
| 15 Sep 25 |
5.04000 +0.02 |
5.05 | 4.98 | 5.02 | 12,008,300 |
| 12 Sep 25 |
5.02000 +0.04 |
5.06 | 4.97 | 4.98 | 15,335,591 |
| 11 Sep 25 |
4.98000 +0.04 |
4.98 | 4.91 | 4.94 | 10,232,899 |
| 10 Sep 25 |
4.94000 -0.04 |
4.98 | 4.93 | 4.97 | 7,630,611 |
| 09 Sep 25 |
4.98000 +0.02 |
4.99 | 4.90 | 4.95 | 12,121,625 |
| 08 Sep 25 |
4.96000 +0.06 |
4.97 | 4.89 | 4.90 | 13,387,868 |
| 05 Sep 25 |
4.90000 +0.02 |
4.91 | 4.85 | 4.87 | 10,745,150 |
| 04 Sep 25 |
4.88000 +0.05 |
4.92 | 4.83 | 4.86 | 16,793,092 |
| 03 Sep 25 |
4.83000 -0.06 |
4.91 | 4.81 | 4.89 | 14,587,190 |
| 02 Sep 25 |
4.89000 -0.04 |
4.95 | 4.85 | 4.95 | 15,774,793 |
| 01 Sep 25 |
4.93000 -0.02 |
4.98 | 4.91 | 4.97 | 13,893,773 |
| 29 Aug 25 |
4.95000 -0.03 |
5.07 | 4.94 | 4.99 | 17,316,864 |
| 28 Aug 25 |
4.98000 -0.06 |
5.09 | 4.85 | 5.04 | 30,648,836 |
| 27 Aug 25 |
5.04000 -0.14 |
5.20 | 5.03 | 5.18 | 23,695,384 |
| 26 Aug 25 |
5.18000 +0.03 |
5.19 | 5.09 | 5.14 | 18,520,880 |
| 25 Aug 25 |
5.15000 +0.07 |
5.16 | 5.06 | 5.07 | 23,300,054 |
| 22 Aug 25 |
5.08000 +0.04 |
5.08 | 4.99 | 5.05 | 19,380,424 |
| 21 Aug 25 |
5.04000 +0.05 |
5.05 | 4.98 | 5.00 | 18,381,882 |
| 20 Aug 25 |
4.99000 +0.02 |
4.99 | 4.93 | 4.96 | 16,596,572 |
| 19 Aug 25 |
4.97000 +0.01 |
4.98 | 4.93 | 4.96 | 12,144,433 |
| 18 Aug 25 |
4.96000 +0.00 |
5.00 | 4.94 | 4.98 | 12,125,258 |
| 15 Aug 25 |
4.96000 +0.02 |
4.97 | 4.91 | 4.92 | 10,348,483 |
| 14 Aug 25 |
4.94000 -0.05 |
5.04 | 4.94 | 4.99 | 14,042,167 |
| 13 Aug 25 |
4.99000 -0.02 |
5.04 | 4.97 | 5.01 | 13,118,626 |
| 12 Aug 25 |
5.01000 -0.06 |
5.06 | 5.00 | 5.06 | 13,476,101 |
| 11 Aug 25 |
5.07000 +0.04 |
5.10 | 5.03 | 5.08 | 19,073,308 |
| 08 Aug 25 |
5.03000 +0.06 |
5.05 | 4.92 | 4.93 | 22,915,344 |
| 07 Aug 25 |
4.97000 +0.10 |
5.04 | 4.92 | 5.00 | 24,652,292 |
| 06 Aug 25 |
4.87000 -0.03 |
4.90 | 4.84 | 4.89 | 11,131,668 |
| 05 Aug 25 |
4.90000 +0.03 |
4.92 | 4.86 | 4.87 | 11,883,138 |
| 04 Aug 25 |
4.87000 +0.02 |
4.89 | 4.80 | 4.82 | 12,200,137 |
| 01 Aug 25 |
4.85000 -0.01 |
4.88 | 4.82 | 4.87 | 12,806,315 |
| 31 Jul 25 |
4.86000 -0.12 |
5.00 | 4.84 | 4.98 | 21,752,880 |
| 30 Jul 25 |
4.98000 +0.01 |
5.03 | 4.95 | 4.96 | 19,270,014 |
| 29 Jul 25 |
4.97000 -0.02 |
5.03 | 4.94 | 5.00 | 21,388,824 |
| 28 Jul 25 |
4.99000 -0.06 |
5.05 | 4.95 | 5.05 | 21,433,200 |
| 25 Jul 25 |
5.05000 -0.12 |
5.17 | 5.04 | 5.17 | 30,610,344 |
| 24 Jul 25 |
5.17000 +0.01 |
5.22 | 5.04 | 5.16 | 46,537,340 |
| 23 Jul 25 |
5.16000 -0.44 |
5.61 | 5.15 | 5.61 | 81,025,872 |
| 22 Jul 25 |
5.60000 +0.35 |
5.69 | 5.30 | 5.30 | 130,894,352 |
| 21 Jul 25 |
5.25000 +0.48 |
5.25 | 4.85 | 4.91 | 85,906,360 |
| 18 Jul 25 |
4.77000 +0.10 |
4.83 | 4.66 | 4.67 | 21,577,276 |
| 17 Jul 25 |
4.67000 -0.01 |
4.70 | 4.65 | 4.66 | 9,070,450 |
| 16 Jul 25 |
4.68000 +0.00 |
4.70 | 4.63 | 4.68 | 16,120,278 |
| 15 Jul 25 |
4.68000 +0.03 |
4.70 | 4.64 | 4.68 | 22,301,346 |
| 14 Jul 25 |
4.65000 +0.01 |
4.69 | 4.63 | 4.66 | 9,532,446 |
| 11 Jul 25 |
4.64000 -0.02 |
4.68 | 4.61 | 4.67 | 13,044,400 |
| 10 Jul 25 |
4.66000 +0.10 |
4.67 | 4.54 | 4.55 | 19,806,070 |
| 09 Jul 25 |
4.56000 +0.00 |
4.65 | 4.55 | 4.57 | 15,417,901 |
| 08 Jul 25 |
4.56000 +0.04 |
4.56 | 4.50 | 4.53 | 12,356,965 |
| 07 Jul 25 |
4.52000 +0.03 |
4.53 | 4.48 | 4.48 | 10,459,700 |
| 04 Jul 25 |
4.49000 -0.03 |
4.56 | 4.48 | 4.51 | 13,877,300 |
| 03 Jul 25 |
4.52000 +0.04 |
4.57 | 4.46 | 4.49 | 15,838,500 |
| 02 Jul 25 |
4.48000 +0.10 |
4.50 | 4.37 | 4.38 | 21,481,924 |
| 01 Jul 25 |
4.38000 +0.00 |
4.39 | 4.35 | 4.38 | 7,321,420 |
| 30 Jun 25 |
4.38000 +0.04 |
4.38 | 4.33 | 4.35 | 9,088,185 |
| 27 Jun 25 |
4.34000 +0.05 |
4.36 | 4.30 | 4.30 | 8,787,576 |
| 26 Jun 25 |
4.29000 -0.09 |
4.33 | 4.28 | 4.31 | 9,658,645 |
| 25 Jun 25 |
4.38000 +0.00 |
4.40 | 4.34 | 4.39 | 11,012,254 |
| 24 Jun 25 |
4.38000 +0.07 |
4.39 | 4.31 | 4.32 | 11,912,017 |
| 23 Jun 25 |
4.31000 +0.00 |
4.33 | 4.23 | 4.31 | 11,156,796 |
| 20 Jun 25 |
4.31000 +0.04 |
4.35 | 4.27 | 4.27 | 14,625,412 |
| 19 Jun 25 |
4.27000 -0.07 |
4.34 | 4.26 | 4.33 | 12,298,912 |
| 18 Jun 25 |
4.34000 -0.03 |
4.38 | 4.33 | 4.37 | 9,604,433 |
| 17 Jun 25 |
4.37000 +0.01 |
4.40 | 4.34 | 4.35 | 12,864,979 |
| 16 Jun 25 |
4.36000 -0.03 |
4.40 | 4.33 | 4.37 | 18,669,898 |
| 13 Jun 25 |
4.39000 -0.05 |
4.43 | 4.38 | 4.43 | 23,154,064 |
| 12 Jun 25 |
4.44000 -0.03 |
4.47 | 4.41 | 4.46 | 16,366,959 |
| 11 Jun 25 |
4.47000 +0.01 |
4.50 | 4.46 | 4.47 | 10,473,928 |
| 10 Jun 25 |
4.46000 -0.03 |
4.50 | 4.43 | 4.49 | 11,913,816 |
| 09 Jun 25 |
4.49000 +0.00 |
4.51 | 4.45 | 4.49 | 9,832,064 |
| 06 Jun 25 |
4.49000 +0.02 |
4.51 | 4.46 | 4.46 | 8,264,500 |
| 05 Jun 25 |
4.47000 -0.01 |
4.49 | 4.43 | 4.48 | 8,166,783 |
| 04 Jun 25 |
4.48000 +0.05 |
4.49 | 4.43 | 4.43 | 9,926,170 |
| 03 Jun 25 |
4.43000 -0.09 |
4.51 | 4.42 | 4.50 | 17,664,400 |
| 30 May 25 |
4.52000 -0.02 |
4.56 | 4.50 | 4.53 | 8,241,867 |
| 29 May 25 |
4.54000 +0.04 |
4.54 | 4.49 | 4.50 | 7,170,983 |
| 28 May 25 |
4.50000 -0.05 |
4.56 | 4.48 | 4.55 | 8,261,244 |
| 27 May 25 |
4.55000 +0.03 |
4.55 | 4.50 | 4.53 | 8,447,943 |
| 26 May 25 |
4.52000 -0.08 |
4.61 | 4.51 | 4.60 | 12,700,103 |
| 23 May 25 |
4.60000 -0.03 |
4.64 | 4.60 | 4.62 | 8,060,562 |
| 22 May 25 |
4.63000 -0.04 |
4.66 | 4.62 | 4.65 | 8,574,400 |
| 21 May 25 |
4.67000 +0.00 |
4.67 | 4.65 | 4.66 | 8,981,975 |
| 20 May 25 |
4.67000 -0.04 |
4.73 | 4.63 | 4.72 | 17,237,516 |
| 19 May 25 |
4.71000 +0.08 |
4.72 | 4.62 | 4.63 | 12,845,596 |
| 16 May 25 |
4.63000 -0.05 |
4.71 | 4.61 | 4.69 | 13,099,914 |
| 15 May 25 |
4.68000 -0.05 |
4.75 | 4.68 | 4.72 | 10,347,300 |
| 14 May 25 |
4.73000 +0.03 |
4.74 | 4.66 | 4.70 | 10,634,780 |
| 13 May 25 |
4.70000 -0.01 |
4.74 | 4.69 | 4.73 | 11,486,400 |
| 12 May 25 |
4.71000 -0.01 |
4.74 | 4.69 | 4.72 | 9,595,254 |
| 09 May 25 |
4.72000 -0.04 |
4.78 | 4.70 | 4.77 | 8,413,097 |
| 08 May 25 |
4.76000 -0.01 |
4.78 | 4.71 | 4.75 | 9,130,983 |
| 07 May 25 |
4.77000 +0.04 |
4.84 | 4.73 | 4.76 | 15,226,186 |
| 06 May 25 |
4.73000 +0.00 |
4.75 | 4.69 | 4.73 | 18,085,244 |
| 30 Apr 25 |
4.73000 -0.11 |
4.85 | 4.72 | 4.79 | 15,275,864 |
| 29 Apr 25 |
4.84000 -0.05 |
4.90 | 4.81 | 4.87 | 9,072,786 |
| 28 Apr 25 |
4.89000 -0.07 |
4.96 | 4.87 | 4.96 | 9,728,075 |
| 25 Apr 25 |
4.96000 +0.05 |
5.02 | 4.90 | 4.90 | 13,948,680 |
| 24 Apr 25 |
4.91000 -0.02 |
4.96 | 4.86 | 4.92 | 7,951,900 |
| 23 Apr 25 |
4.93000 -0.03 |
4.99 | 4.91 | 4.97 | 8,576,500 |
| 22 Apr 25 |
4.96000 +0.05 |
4.98 | 4.88 | 4.89 | 9,607,509 |
| 21 Apr 25 |
4.91000 -0.02 |
4.93 | 4.87 | 4.92 | 7,710,500 |
| 18 Apr 25 |
4.93000 -0.05 |
4.98 | 4.86 | 4.98 | 9,007,172 |
| 17 Apr 25 |
4.98000 +0.18 |
5.03 | 4.74 | 4.78 | 19,992,892 |
| 16 Apr 25 |
4.80000 -0.02 |
4.84 | 4.72 | 4.82 | 7,657,578 |
| 15 Apr 25 |
4.82000 -0.10 |
4.91 | 4.80 | 4.90 | 9,204,399 |
| 14 Apr 25 |
4.92000 +0.06 |
4.93 | 4.86 | 4.89 | 11,436,400 |
| 11 Apr 25 |
4.86000 -0.05 |
4.92 | 4.85 | 4.89 | 9,482,095 |
| 10 Apr 25 |
4.91000 +0.02 |
4.94 | 4.84 | 4.92 | 12,406,615 |
| 09 Apr 25 |
4.89000 +0.09 |
4.90 | 4.66 | 4.77 | 19,900,304 |
| 08 Apr 25 |
4.80000 +0.20 |
4.83 | 4.59 | 4.61 | 21,619,596 |
| 07 Apr 25 |
4.60000 -0.50 |
4.99 | 4.59 | 4.97 | 22,945,104 |
| 03 Apr 25 |
5.10000 +0.11 |
5.14 | 4.95 | 4.95 | 15,085,623 |
| 02 Apr 25 |
4.99000 -0.06 |
5.08 | 4.98 | 5.03 | 12,956,018 |
| 01 Apr 25 |
5.05000 +0.08 |
5.07 | 4.96 | 4.97 | 15,308,200 |
| 31 Mar 25 |
4.97000 +0.03 |
5.03 | 4.92 | 4.93 | 15,475,729 |
| 28 Mar 25 |
4.94000 -0.05 |
5.02 | 4.90 | 5.02 | 11,762,070 |
| 27 Mar 25 |
4.99000 -0.09 |
5.09 | 4.98 | 5.07 | 9,508,244 |
| 26 Mar 25 |
5.08000 +0.02 |
5.10 | 5.02 | 5.04 | 8,766,497 |
| 25 Mar 25 |
5.06000 +0.03 |
5.07 | 4.98 | 5.04 | 8,316,400 |
| 24 Mar 25 |
5.03000 -0.08 |
5.12 | 4.97 | 5.11 | 14,984,873 |
| 21 Mar 25 |
5.11000 +0.00 |
5.18 | 5.08 | 5.10 | 11,375,723 |
| 20 Mar 25 |
5.11000 -0.01 |
5.15 | 5.09 | 5.15 | 8,268,490 |
| 19 Mar 25 |
5.12000 -0.02 |
5.19 | 5.09 | 5.12 | 11,365,990 |
| 18 Mar 25 |
5.14000 +0.02 |
5.15 | 5.07 | 5.12 | 11,550,300 |
| 17 Mar 25 |
5.12000 +0.13 |
5.15 | 5.00 | 5.02 | 20,172,910 |
| 14 Mar 25 |
4.99000 +0.09 |
4.99 | 4.88 | 4.90 | 14,001,863 |
| 13 Mar 25 |
4.90000 -0.02 |
4.95 | 4.85 | 4.91 | 11,056,600 |
| 12 Mar 25 |
4.92000 +0.03 |
5.00 | 4.83 | 4.89 | 19,015,500 |
| 11 Mar 25 |
4.89000 +0.03 |
4.89 | 4.81 | 4.86 | 10,467,780 |
| 10 Mar 25 |
4.86000 -0.03 |
4.94 | 4.83 | 4.89 | 11,505,751 |
| 07 Mar 25 |
4.89000 +0.01 |
4.92 | 4.81 | 4.86 | 12,134,855 |
| 06 Mar 25 |
4.88000 +0.07 |
4.88 | 4.78 | 4.82 | 15,599,588 |
| 05 Mar 25 |
4.81000 +0.00 |
4.82 | 4.74 | 4.82 | 10,797,572 |
| 04 Mar 25 |
4.81000 -0.02 |
4.83 | 4.75 | 4.82 | 9,900,960 |
| 03 Mar 25 |
4.83000 +0.05 |
4.89 | 4.78 | 4.79 | 16,632,700 |
| 28 Feb 25 |
4.78000 -0.07 |
4.89 | 4.77 | 4.82 | 12,497,300 |
| 27 Feb 25 |
4.85000 +0.00 |
4.93 | 4.81 | 4.86 | 10,192,810 |
| 26 Feb 25 |
4.85000 +0.11 |
4.87 | 4.75 | 4.76 | 14,208,909 |
| 25 Feb 25 |
4.74000 -0.08 |
4.83 | 4.73 | 4.83 | 10,868,410 |
| 24 Feb 25 |
4.82000 +0.00 |
4.94 | 4.81 | 4.82 | 13,877,386 |
| 21 Feb 25 |
4.82000 -0.04 |
4.90 | 4.80 | 4.87 | 9,918,966 |
| 20 Feb 25 |
4.86000 -0.03 |
4.91 | 4.84 | 4.89 | 8,828,932 |
| 19 Feb 25 |
4.89000 +0.03 |
4.91 | 4.84 | 4.88 | 8,925,400 |
| 18 Feb 25 |
4.86000 -0.10 |
4.96 | 4.85 | 4.96 | 10,716,900 |
| 17 Feb 25 |
4.96000 -0.05 |
5.04 | 4.93 | 5.00 | 10,873,943 |
| 14 Feb 25 |
5.01000 -0.03 |
5.06 | 4.97 | 5.04 | 10,473,046 |
| 13 Feb 25 |
5.04000 +0.08 |
5.09 | 4.96 | 4.96 | 15,024,023 |
| 12 Feb 25 |
4.96000 +0.00 |
4.99 | 4.89 | 4.94 | 9,929,610 |
| 11 Feb 25 |
4.96000 -0.07 |
5.07 | 4.88 | 5.06 | 12,427,575 |
| 10 Feb 25 |
5.03000 +0.15 |
5.06 | 4.90 | 4.91 | 17,158,800 |
| 07 Feb 25 |
4.88000 +0.11 |
4.95 | 4.74 | 4.76 | 18,968,600 |
| 06 Feb 25 |
4.77000 +0.03 |
4.78 | 4.67 | 4.75 | 17,374,838 |
| 05 Feb 25 |
4.74000 -0.22 |
4.97 | 4.72 | 4.94 | 27,973,572 |
| 27 Jan 25 |
4.96000 +0.03 |
5.14 | 4.92 | 4.93 | 23,820,854 |
| 24 Jan 25 |
4.93000 -0.14 |
5.07 | 4.85 | 5.03 | 20,104,174 |
| 23 Jan 25 |
5.07000 +0.04 |
5.18 | 5.04 | 5.04 | 10,896,857 |
| 22 Jan 25 |
5.03000 -0.04 |
5.07 | 4.97 | 5.07 | 11,359,865 |
| 21 Jan 25 |
5.07000 -0.05 |
5.14 | 5.05 | 5.14 | 8,380,474 |
| 20 Jan 25 |
5.12000 +0.01 |
5.20 | 5.02 | 5.12 | 11,759,800 |
| 17 Jan 25 |
5.11000 -0.01 |
5.16 | 5.04 | 5.11 | 9,557,900 |
| 16 Jan 25 |
5.12000 +0.09 |
5.23 | 5.01 | 5.03 | 13,201,160 |
| 15 Jan 25 |
5.03000 +0.04 |
5.06 | 4.92 | 4.98 | 12,084,155 |
| 14 Jan 25 |
4.99000 +0.06 |
5.00 | 4.91 | 4.93 | 13,927,146 |
| 13 Jan 25 |
4.93000 +0.08 |
4.95 | 4.77 | 4.81 | 10,034,353 |
| 10 Jan 25 |
4.85000 -0.05 |
4.94 | 4.85 | 4.91 | 8,000,347 |
| 09 Jan 25 |
4.90000 -0.09 |
5.00 | 4.89 | 5.00 | 8,974,754 |
| 08 Jan 25 |
4.99000 -0.01 |
5.04 | 4.88 | 5.00 | 10,106,945 |
| 07 Jan 25 |
5.00000 -0.04 |
5.09 | 4.95 | 5.04 | 7,713,009 |
| 06 Jan 25 |
5.04000 +0.09 |
5.08 | 4.90 | 4.96 | 11,536,700 |
| 03 Jan 25 |
4.95000 -0.16 |
5.18 | 4.93 | 5.15 | 21,516,000 |
| 02 Jan 25 |
5.11000 -0.12 |
5.30 | 5.06 | 5.21 | 15,325,701 |
| 31 Dec 24 |
5.23000 -0.09 |
5.42 | 5.22 | 5.32 | 10,571,352 |
| 30 Dec 24 |
5.32000 -0.05 |
5.41 | 5.25 | 5.39 | 10,587,998 |
| 27 Dec 24 |
5.37000 +0.10 |
5.44 | 5.24 | 5.27 | 11,717,340 |
| 26 Dec 24 |
5.27000 -0.10 |
5.40 | 5.26 | 5.37 | 11,025,300 |
| 25 Dec 24 |
5.37000 -0.09 |
5.48 | 5.33 | 5.46 | 8,981,401 |
| 24 Dec 24 |
5.46000 +0.08 |
5.51 | 5.39 | 5.40 | 11,431,501 |
| 23 Dec 24 |
5.38000 -0.08 |
5.51 | 5.36 | 5.47 | 15,373,050 |
| 20 Dec 24 |
5.46000 -0.11 |
5.61 | 5.45 | 5.57 | 12,776,018 |
| 19 Dec 24 |
5.57000 -0.08 |
5.63 | 5.49 | 5.63 | 11,796,400 |
| 18 Dec 24 |
5.65000 +0.05 |
5.72 | 5.61 | 5.63 | 11,735,800 |
| 17 Dec 24 |
5.60000 -0.13 |
5.75 | 5.56 | 5.73 | 17,985,204 |
| 16 Dec 24 |
5.73000 -0.19 |
5.99 | 5.68 | 5.95 | 25,263,710 |
| 13 Dec 24 |
5.92000 -0.13 |
6.06 | 5.91 | 6.05 | 19,533,724 |
| 12 Dec 24 |
6.05000 -0.06 |
6.17 | 6.02 | 6.10 | 18,335,192 |
| 11 Dec 24 |
6.11000 +0.19 |
6.13 | 5.91 | 5.91 | 20,069,260 |
| 10 Dec 24 |
5.92000 +0.04 |
6.09 | 5.91 | 6.06 | 18,574,322 |
| 09 Dec 24 |
5.88000 -0.05 |
6.02 | 5.81 | 5.97 | 18,900,720 |
| 06 Dec 24 |
5.93000 +0.17 |
5.94 | 5.73 | 5.75 | 23,262,684 |
| 05 Dec 24 |
5.76000 +0.09 |
5.81 | 5.63 | 5.64 | 14,780,080 |
| 04 Dec 24 |
5.67000 -0.13 |
5.79 | 5.64 | 5.79 | 13,037,138 |
| 03 Dec 24 |
5.80000 -0.03 |
5.83 | 5.72 | 5.83 | 12,652,301 |
| 02 Dec 24 |
5.83000 +0.11 |
5.88 | 5.68 | 5.69 | 19,247,146 |
| 29 Nov 24 |
5.72000 -0.07 |
5.83 | 5.71 | 5.77 | 12,695,780 |
| 28 Nov 24 |
5.79000 +0.02 |
5.86 | 5.73 | 5.75 | 12,346,200 |
| 27 Nov 24 |
5.77000 +0.07 |
5.77 | 5.55 | 5.70 | 10,822,277 |
| 26 Nov 24 |
5.70000 -0.08 |
5.79 | 5.66 | 5.76 | 8,800,809 |
| 25 Nov 24 |
5.78000 +0.12 |
5.80 | 5.62 | 5.63 | 13,080,201 |
| 22 Nov 24 |
5.66000 -0.15 |
5.85 | 5.64 | 5.80 | 10,540,032 |
| 21 Nov 24 |
5.81000 -0.04 |
5.87 | 5.76 | 5.84 | 8,416,158 |
| 20 Nov 24 |
5.85000 +0.08 |
5.88 | 5.68 | 5.75 | 12,894,397 |
| 19 Nov 24 |
5.77000 +0.00 |
5.89 | 5.67 | 5.77 | 17,383,488 |
| 18 Nov 24 |
5.77000 +0.07 |
5.92 | 5.75 | 5.78 | 19,954,158 |
| 15 Nov 24 |
5.70000 -0.05 |
5.80 | 5.70 | 5.74 | 13,940,089 |
| 14 Nov 24 |
5.75000 -0.07 |
5.87 | 5.74 | 5.86 | 13,607,612 |
| 13 Nov 24 |
5.82000 -0.08 |
5.98 | 5.78 | 5.90 | 19,062,150 |
| 12 Nov 24 |
5.90000 -0.07 |
6.04 | 5.84 | 5.98 | 20,077,388 |
| 11 Nov 24 |
5.97000 -0.06 |
6.09 | 5.92 | 6.08 | 21,014,356 |
| 08 Nov 24 |
6.03000 -0.26 |
6.33 | 6.01 | 6.32 | 25,693,436 |
| 07 Nov 24 |
6.29000 +0.17 |
6.30 | 6.05 | 6.06 | 24,465,334 |
| 06 Nov 24 |
6.12000 +0.07 |
6.17 | 5.91 | 6.01 | 21,990,976 |
| 05 Nov 24 |
6.05000 +0.17 |
6.08 | 5.85 | 5.85 | 20,845,040 |
| 04 Nov 24 |
5.88000 +0.01 |
5.95 | 5.79 | 5.86 | 19,458,512 |
| 01 Nov 24 |
5.87000 -0.07 |
6.00 | 5.84 | 5.94 | 25,406,936 |
| 31 Oct 24 |
5.94000 +0.10 |
5.98 | 5.81 | 5.87 | 33,089,986 |
| 30 Oct 24 |
5.84000 +0.37 |
5.87 | 5.57 | 5.59 | 42,903,204 |
| 29 Oct 24 |
5.47000 -0.14 |
5.66 | 5.45 | 5.61 | 14,400,304 |
| 28 Oct 24 |
5.61000 +0.21 |
5.66 | 5.37 | 5.44 | 22,499,176 |
| 25 Oct 24 |
5.40000 +0.11 |
5.44 | 5.28 | 5.28 | 13,550,445 |
| 24 Oct 24 |
5.29000 -0.02 |
5.34 | 5.24 | 5.33 | 9,598,219 |
| 23 Oct 24 |
5.31000 +0.05 |
5.39 | 5.23 | 5.23 | 15,352,495 |
| 22 Oct 24 |
5.26000 +0.05 |
5.27 | 5.17 | 5.21 | 12,021,301 |
| 21 Oct 24 |
5.21000 -0.05 |
5.30 | 5.18 | 5.25 | 15,259,545 |
| 18 Oct 24 |
5.26000 +0.03 |
5.37 | 5.11 | 5.22 | 20,314,664 |
| 17 Oct 24 |
5.23000 -0.17 |
5.47 | 5.22 | 5.45 | 16,847,476 |
| 16 Oct 24 |
5.40000 +0.15 |
5.48 | 5.17 | 5.20 | 20,261,242 |
| 15 Oct 24 |
5.25000 -0.15 |
5.39 | 5.23 | 5.33 | 16,274,654 |
| 14 Oct 24 |
5.40000 +0.29 |
5.42 | 5.22 | 5.30 | 23,791,730 |
| 11 Oct 24 |
5.11000 -0.13 |
5.27 | 5.07 | 5.25 | 15,070,235 |
| 10 Oct 24 |
5.24000 +0.07 |
5.38 | 5.08 | 5.24 | 24,682,864 |
| 09 Oct 24 |
5.17000 -0.48 |
5.58 | 5.13 | 5.58 | 33,151,316 |
| 08 Oct 24 |
5.65000 +0.07 |
6.13 | 5.48 | 6.13 | 51,374,752 |
| 30 Sep 24 |
5.58000 +0.43 |
5.65 | 5.31 | 5.35 | 39,685,224 |
| 27 Sep 24 |
5.15000 +0.08 |
5.22 | 5.03 | 5.17 | 27,533,956 |
| 26 Sep 24 |
5.07000 +0.32 |
5.07 | 4.71 | 4.74 | 24,665,228 |
| 25 Sep 24 |
4.75000 +0.09 |
4.88 | 4.67 | 4.69 | 16,487,686 |
| 24 Sep 24 |
4.66000 +0.21 |
4.66 | 4.47 | 4.49 | 14,303,594 |
| 23 Sep 24 |
4.45000 +0.03 |
4.46 | 4.37 | 4.42 | 6,128,027 |
| 20 Sep 24 |
4.42000 -0.04 |
4.46 | 4.38 | 4.46 | 6,446,700 |
| 19 Sep 24 |
4.46000 +0.18 |
4.48 | 4.28 | 4.30 | 10,700,831 |
| 18 Sep 24 |
4.28000 +0.04 |
4.30 | 4.16 | 4.26 | 6,596,900 |
| 13 Sep 24 |
4.24000 -0.04 |
4.33 | 4.24 | 4.26 | 5,261,800 |
| 12 Sep 24 |
4.28000 +0.07 |
4.31 | 4.21 | 4.22 | 8,589,001 |
| 11 Sep 24 |
4.21000 -0.05 |
4.31 | 4.18 | 4.26 | 7,180,727 |
| 10 Sep 24 |
4.26000 -0.13 |
4.40 | 4.23 | 4.39 | 9,736,608 |
| 09 Sep 24 |
4.39000 +0.01 |
4.42 | 4.31 | 4.32 | 7,772,908 |
| 06 Sep 24 |
4.38000 -0.04 |
4.46 | 4.36 | 4.46 | 6,100,087 |
| 05 Sep 24 |
4.42000 -0.01 |
4.47 | 4.40 | 4.44 | 7,196,884 |
| 04 Sep 24 |
4.43000 -0.01 |
4.48 | 4.39 | 4.41 | 6,490,600 |
| 03 Sep 24 |
4.44000 +0.09 |
4.46 | 4.34 | 4.46 | 9,991,885 |
| 02 Sep 24 |
4.35000 +0.00 |
4.50 | 4.34 | 4.45 | 19,641,616 |
| 30 Aug 24 |
4.35000 +0.07 |
4.44 | 4.18 | 4.26 | 12,027,969 |
| 29 Aug 24 |
4.28000 +0.00 |
4.33 | 4.24 | 4.27 | 8,335,589 |
| 28 Aug 24 |
4.28000 -0.06 |
4.38 | 4.27 | 4.36 | 6,005,119 |
| 27 Aug 24 |
4.34000 -0.08 |
4.44 | 4.33 | 4.42 | 5,776,100 |
| 26 Aug 24 |
4.42000 +0.10 |
4.46 | 4.34 | 4.35 | 7,485,410 |
| 23 Aug 24 |
4.32000 +0.03 |
4.37 | 4.24 | 4.28 | 5,499,710 |
| 22 Aug 24 |
4.29000 -0.07 |
4.38 | 4.27 | 4.35 | 4,869,086 |
| 21 Aug 24 |
4.36000 -0.03 |
4.41 | 4.31 | 4.39 | 5,693,598 |
| 20 Aug 24 |
4.39000 -0.06 |
4.49 | 4.37 | 4.44 | 5,484,000 |
| 19 Aug 24 |
4.45000 -0.01 |
4.49 | 4.41 | 4.44 | 4,682,300 |
| 16 Aug 24 |
4.46000 -0.10 |
4.57 | 4.44 | 4.55 | 6,866,827 |
| 15 Aug 24 |
4.56000 +0.06 |
4.59 | 4.46 | 4.51 | 6,251,300 |
| 14 Aug 24 |
4.50000 -0.02 |
4.60 | 4.48 | 4.55 | 5,502,143 |
| 13 Aug 24 |
4.52000 +0.01 |
4.53 | 4.45 | 4.51 | 4,454,642 |
| 12 Aug 24 |
4.51000 -0.10 |
4.62 | 4.48 | 4.59 | 8,506,800 |
| 09 Aug 24 |
4.61000 +0.02 |
4.68 | 4.59 | 4.61 | 9,256,490 |
| 08 Aug 24 |
4.59000 +0.08 |
4.61 | 4.48 | 4.49 | 9,681,100 |
| 07 Aug 24 |
4.51000 +0.04 |
4.52 | 4.41 | 4.47 | 6,704,843 |
| 06 Aug 24 |
4.47000 +0.04 |
4.49 | 4.42 | 4.45 | 5,523,364 |
| 05 Aug 24 |
4.43000 -0.01 |
4.54 | 4.41 | 4.44 | 8,553,189 |
| 02 Aug 24 |
4.44000 -0.01 |
4.50 | 4.43 | 4.45 | 5,620,617 |
| 01 Aug 24 |
4.45000 -0.06 |
4.53 | 4.45 | 4.51 | 5,840,329 |
| 31 Jul 24 |
4.51000 +0.09 |
4.52 | 4.39 | 4.42 | 11,963,351 |
| 30 Jul 24 |
4.42000 +0.09 |
4.44 | 4.28 | 4.31 | 9,355,514 |
| 29 Jul 24 |
4.33000 +0.02 |
4.36 | 4.25 | 4.32 | 5,898,473 |
| 26 Jul 24 |
4.31000 +0.04 |
4.32 | 4.25 | 4.26 | 5,478,489 |
| 25 Jul 24 |
4.27000 +0.07 |
4.28 | 4.17 | 4.17 | 7,602,501 |
| 24 Jul 24 |
4.20000 -0.04 |
4.26 | 4.17 | 4.22 | 6,631,516 |
| 23 Jul 24 |
4.24000 +0.00 |
4.34 | 4.23 | 4.25 | 8,480,475 |
| 22 Jul 24 |
4.24000 -0.06 |
4.32 | 4.21 | 4.30 | 6,546,000 |
| 19 Jul 24 |
4.30000 +0.01 |
4.33 | 4.23 | 4.33 | 6,604,157 |
| 18 Jul 24 |
4.29000 -0.04 |
4.33 | 4.26 | 4.30 | 5,778,542 |
| 17 Jul 24 |
4.33000 +0.06 |
4.40 | 4.29 | 4.31 | 6,363,993 |
| 16 Jul 24 |
4.27000 -0.05 |
4.32 | 4.26 | 4.30 | 5,275,800 |
| 15 Jul 24 |
4.32000 -0.03 |
4.35 | 4.26 | 4.33 | 11,832,400 |
| 12 Jul 24 |
4.35000 +0.08 |
4.42 | 4.25 | 4.25 | 13,613,616 |
| 11 Jul 24 |
4.27000 +0.14 |
4.28 | 4.16 | 4.18 | 9,568,635 |
| 10 Jul 24 |
4.13000 -0.03 |
4.19 | 4.06 | 4.13 | 6,380,000 |
| 09 Jul 24 |
4.16000 -0.04 |
4.20 | 4.05 | 4.16 | 13,067,068 |
| 08 Jul 24 |
4.20000 +0.05 |
4.24 | 4.12 | 4.23 | 16,361,213 |
| 05 Jul 24 |
4.15000 +0.01 |
4.22 | 4.12 | 4.14 | 6,496,236 |
| 04 Jul 24 |
4.14000 -0.18 |
4.33 | 4.12 | 4.32 | 10,406,146 |
| 03 Jul 24 |
4.32000 +0.07 |
4.36 | 4.23 | 4.25 | 10,648,034 |
| 02 Jul 24 |
4.25000 +0.08 |
4.28 | 4.15 | 4.18 | 9,554,979 |
| 01 Jul 24 |
4.17000 +0.11 |
4.18 | 4.05 | 4.06 | 8,561,596 |
| 28 Jun 24 |
4.06000 -0.07 |
4.18 | 4.06 | 4.13 | 7,594,785 |
| 27 Jun 24 |
4.13000 -0.07 |
4.21 | 4.12 | 4.20 | 8,956,973 |
| 26 Jun 24 |
4.20000 +0.12 |
4.20 | 4.03 | 4.07 | 8,440,719 |
| 25 Jun 24 |
4.08000 +0.06 |
4.14 | 4.01 | 4.01 | 9,428,823 |
| 24 Jun 24 |
4.02000 -0.12 |
4.15 | 3.99 | 4.14 | 12,539,245 |
| 21 Jun 24 |
4.14000 +0.06 |
4.20 | 4.05 | 4.07 | 11,183,800 |
| 20 Jun 24 |
4.08000 -0.13 |
4.22 | 4.08 | 4.20 | 10,681,000 |
| 19 Jun 24 |
4.21000 -0.07 |
4.30 | 4.20 | 4.27 | 7,502,998 |
| 18 Jun 24 |
4.28000 +0.02 |
4.32 | 4.25 | 4.26 | 6,306,931 |
| 17 Jun 24 |
4.26000 +0.00 |
4.28 | 4.18 | 4.25 | 12,354,535 |
| 14 Jun 24 |
4.26000 -0.02 |
4.32 | 4.20 | 4.28 | 11,283,976 |
| 13 Jun 24 |
4.28000 -0.09 |
4.39 | 4.26 | 4.36 | 9,896,097 |
| 12 Jun 24 |
4.37000 -0.03 |
4.42 | 4.35 | 4.38 | 8,149,776 |
| 11 Jun 24 |
4.40000 -0.07 |
4.47 | 4.38 | 4.47 | 7,848,787 |
| 07 Jun 24 |
4.47000 +0.15 |
4.48 | 4.32 | 4.39 | 12,528,641 |
| 06 Jun 24 |
4.32000 -0.18 |
4.57 | 4.28 | 4.52 | 15,212,500 |
| 05 Jun 24 |
4.50000 -0.01 |
4.58 | 4.47 | 4.52 | 11,907,800 |
| 04 Jun 24 |
4.51000 +0.07 |
4.52 | 4.41 | 4.43 | 15,497,310 |
| 03 Jun 24 |
4.44000 -0.23 |
4.65 | 4.38 | 4.64 | 33,426,856 |
| 31 May 24 |
4.67000 -0.31 |
4.98 | 4.66 | 4.95 | 30,207,662 |
| 30 May 24 |
4.98000 -0.05 |
5.05 | 4.96 | 5.04 | 8,702,040 |
| 29 May 24 |
5.03000 +0.03 |
5.09 | 4.99 | 5.01 | 8,086,769 |
| 28 May 24 |
5.00000 -0.12 |
5.13 | 4.98 | 5.12 | 12,598,683 |
| 27 May 24 |
5.12000 -0.08 |
5.25 | 5.07 | 5.20 | 10,212,873 |
| 24 May 24 |
5.20000 -0.09 |
5.32 | 5.20 | 5.26 | 9,947,100 |
| 23 May 24 |
5.29000 -0.15 |
5.45 | 5.27 | 5.45 | 11,429,700 |
| 22 May 24 |
5.44000 +0.07 |
5.50 | 5.35 | 5.36 | 13,066,500 |
| 21 May 24 |
5.37000 -0.02 |
5.46 | 5.35 | 5.39 | 10,282,552 |
| 20 May 24 |
5.39000 -0.11 |
5.53 | 5.38 | 5.53 | 21,579,792 |
| 17 May 24 |
5.50000 +0.21 |
5.50 | 5.25 | 5.32 | 23,254,972 |
| 16 May 24 |
5.29000 +0.15 |
5.35 | 5.14 | 5.14 | 21,335,012 |
| 15 May 24 |
5.14000 +0.01 |
5.20 | 5.09 | 5.12 | 7,368,667 |
| 14 May 24 |
5.13000 -0.02 |
5.21 | 5.12 | 5.15 | 6,980,463 |
| 13 May 24 |
5.15000 -0.04 |
5.18 | 5.10 | 5.17 | 7,098,448 |
| 10 May 24 |
5.19000 +0.01 |
5.22 | 5.12 | 5.18 | 8,105,489 |
| 09 May 24 |
5.18000 +0.07 |
5.23 | 5.10 | 5.11 | 7,260,210 |
| 08 May 24 |
5.11000 -0.09 |
5.19 | 5.11 | 5.18 | 7,141,442 |
| 07 May 24 |
5.20000 -0.05 |
5.26 | 5.15 | 5.26 | 8,580,564 |
| 06 May 24 |
5.25000 +0.09 |
5.30 | 5.21 | 5.21 | 10,701,709 |
| 30 Apr 24 |
5.16000 -0.08 |
5.24 | 5.11 | 5.24 | 8,827,498 |
| 29 Apr 24 |
5.24000 +0.20 |
5.25 | 4.95 | 4.98 | 17,732,780 |
| 26 Apr 24 |
5.04000 +0.12 |
5.04 | 4.85 | 4.91 | 14,182,923 |
| 25 Apr 24 |
4.92000 -0.01 |
4.97 | 4.88 | 4.92 | 7,581,518 |
| 24 Apr 24 |
4.93000 -0.05 |
5.02 | 4.91 | 4.99 | 8,190,135 |
| 23 Apr 24 |
4.98000 -0.07 |
5.08 | 4.96 | 5.05 | 9,101,311 |
| 22 Apr 24 |
5.05000 -0.05 |
5.16 | 5.03 | 5.10 | 7,276,311 |
| 19 Apr 24 |
5.10000 -0.04 |
5.22 | 5.09 | 5.12 | 7,500,011 |
| 18 Apr 24 |
5.14000 -0.05 |
5.25 | 5.09 | 5.19 | 8,143,221 |
| 17 Apr 24 |
5.19000 +0.22 |
5.19 | 5.00 | 5.00 | 12,375,047 |
| 16 Apr 24 |
4.97000 -0.17 |
5.17 | 4.95 | 5.14 | 11,921,501 |
| 15 Apr 24 |
5.14000 -0.04 |
5.23 | 5.00 | 5.18 | 11,567,131 |
| 12 Apr 24 |
5.18000 -0.16 |
5.35 | 5.18 | 5.34 | 9,947,800 |
| 11 Apr 24 |
5.34000 +0.06 |
5.39 | 5.24 | 5.25 | 8,303,124 |
| 10 Apr 24 |
5.28000 -0.13 |
5.41 | 5.23 | 5.40 | 8,585,845 |
| 09 Apr 24 |
5.41000 +0.05 |
5.45 | 5.35 | 5.37 | 8,686,040 |
| 08 Apr 24 |
5.36000 -0.10 |
5.48 | 5.36 | 5.47 | 10,126,300 |
| 03 Apr 24 |
5.46000 -0.02 |
5.51 | 5.42 | 5.50 | 6,857,207 |
| 02 Apr 24 |
5.48000 -0.04 |
5.54 | 5.46 | 5.53 | 7,811,461 |
| 01 Apr 24 |
5.52000 +0.16 |
5.53 | 5.36 | 5.36 | 11,499,932 |
| 29 Mar 24 |
5.36000 +0.02 |
5.38 | 5.31 | 5.34 | 7,009,600 |
| 28 Mar 24 |
5.34000 -0.09 |
5.45 | 5.32 | 5.39 | 11,229,195 |
| 27 Mar 24 |
5.43000 -0.14 |
5.60 | 5.41 | 5.55 | 8,311,378 |
| 26 Mar 24 |
5.57000 +0.01 |
5.61 | 5.52 | 5.56 | 7,065,861 |
| 25 Mar 24 |
5.56000 -0.01 |
5.68 | 5.52 | 5.54 | 9,765,650 |
| 22 Mar 24 |
5.57000 -0.12 |
5.69 | 5.56 | 5.68 | 8,937,530 |
| 21 Mar 24 |
5.69000 -0.01 |
5.72 | 5.66 | 5.69 | 6,973,243 |
| 20 Mar 24 |
5.70000 +0.01 |
5.70 | 5.65 | 5.69 | 6,392,285 |
| 19 Mar 24 |
5.69000 -0.07 |
5.76 | 5.69 | 5.74 | 7,241,208 |
| 18 Mar 24 |
5.76000 +0.02 |
5.77 | 5.70 | 5.74 | 7,713,590 |
| 15 Mar 24 |
5.74000 +0.05 |
5.75 | 5.65 | 5.68 | 8,625,858 |
| 14 Mar 24 |
5.69000 +0.01 |
5.77 | 5.66 | 5.67 | 10,745,219 |
| 13 Mar 24 |
5.68000 -0.08 |
5.75 | 5.63 | 5.75 | 8,876,800 |
| 12 Mar 24 |
5.76000 +0.05 |
5.77 | 5.66 | 5.72 | 9,191,550 |
| 11 Mar 24 |
5.71000 +0.11 |
5.72 | 5.58 | 5.59 | 7,947,184 |
| 08 Mar 24 |
5.60000 -0.06 |
5.71 | 5.56 | 5.68 | 8,983,603 |
| 07 Mar 24 |
5.66000 +0.03 |
5.80 | 5.62 | 5.64 | 11,099,330 |
| 06 Mar 24 |
5.63000 -0.05 |
5.72 | 5.61 | 5.67 | 7,474,333 |
| 05 Mar 24 |
5.68000 -0.05 |
5.76 | 5.67 | 5.71 | 9,106,214 |
| 04 Mar 24 |
5.73000 -0.11 |
5.86 | 5.72 | 5.83 | 10,270,724 |
| 01 Mar 24 |
5.84000 -0.04 |
5.91 | 5.80 | 5.89 | 12,859,560 |
| 29 Feb 24 |
5.88000 +0.08 |
5.91 | 5.72 | 5.75 | 22,350,006 |
| 28 Feb 24 |
5.80000 -0.06 |
6.00 | 5.80 | 5.86 | 18,792,962 |
| 27 Feb 24 |
5.86000 +0.04 |
5.87 | 5.77 | 5.79 | 10,375,926 |
| 26 Feb 24 |
5.82000 -0.07 |
5.91 | 5.80 | 5.87 | 13,086,100 |
| 23 Feb 24 |
5.89000 -0.01 |
5.91 | 5.79 | 5.90 | 10,665,985 |
| 22 Feb 24 |
5.90000 -0.03 |
5.95 | 5.82 | 5.93 | 10,181,094 |
| 21 Feb 24 |
5.93000 +0.07 |
6.12 | 5.76 | 5.82 | 16,101,828 |
| 20 Feb 24 |
5.86000 -0.03 |
5.89 | 5.78 | 5.86 | 10,422,213 |
| 19 Feb 24 |
5.89000 -0.33 |
6.31 | 5.82 | 6.31 | 21,277,044 |
| 08 Feb 24 |
6.22000 +0.24 |
6.37 | 5.95 | 5.95 | 24,943,122 |
| 07 Feb 24 |
5.98000 +0.30 |
6.07 | 5.64 | 5.65 | 30,601,752 |
| 06 Feb 24 |
5.68000 +0.46 |
5.72 | 5.05 | 5.08 | 17,282,660 |
| 05 Feb 24 |
5.22000 -0.24 |
5.45 | 5.00 | 5.42 | 17,923,062 |
| 02 Feb 24 |
5.46000 -0.14 |
5.73 | 5.32 | 5.60 | 12,107,437 |
| 01 Feb 24 |
5.60000 -0.13 |
5.75 | 5.59 | 5.65 | 9,158,911 |
| 31 Jan 24 |
5.73000 -0.14 |
5.88 | 5.70 | 5.78 | 9,497,719 |
| 30 Jan 24 |
5.87000 -0.17 |
6.08 | 5.86 | 5.99 | 7,703,403 |
| 29 Jan 24 |
6.04000 -0.06 |
6.19 | 6.03 | 6.15 | 7,891,700 |
| 26 Jan 24 |
6.10000 +0.09 |
6.16 | 5.98 | 6.01 | 10,820,500 |
| 25 Jan 24 |
6.01000 +0.19 |
6.06 | 5.79 | 5.83 | 13,923,862 |
| 24 Jan 24 |
5.82000 +0.14 |
5.83 | 5.58 | 5.70 | 8,376,796 |
| 23 Jan 24 |
5.68000 +0.09 |
5.72 | 5.48 | 5.57 | 8,118,047 |
| 22 Jan 24 |
5.59000 -0.27 |
5.87 | 5.55 | 5.85 | 10,538,261 |
| 19 Jan 24 |
5.86000 -0.03 |
5.94 | 5.84 | 5.88 | 6,198,201 |
| 18 Jan 24 |
5.89000 -0.12 |
6.00 | 5.71 | 5.99 | 13,098,106 |
| 17 Jan 24 |
6.01000 -0.13 |
6.15 | 6.01 | 6.14 | 6,884,700 |
| 16 Jan 24 |
6.14000 -0.04 |
6.21 | 6.08 | 6.20 | 6,438,951 |
| 15 Jan 24 |
6.18000 -0.02 |
6.23 | 6.14 | 6.20 | 5,271,852 |
| 12 Jan 24 |
6.20000 +0.03 |
6.26 | 6.15 | 6.17 | 6,416,158 |
| 11 Jan 24 |
6.17000 -0.01 |
6.24 | 6.15 | 6.16 | 8,333,685 |
| 10 Jan 24 |
6.18000 -0.03 |
6.25 | 6.16 | 6.20 | 4,791,028 |
| 09 Jan 24 |
6.21000 +0.02 |
6.26 | 6.10 | 6.19 | 6,546,800 |
| 08 Jan 24 |
6.19000 -0.14 |
6.33 | 6.19 | 6.31 | 6,830,201 |
| 05 Jan 24 |
6.33000 -0.04 |
6.45 | 6.31 | 6.34 | 8,794,444 |
| 04 Jan 24 |
6.37000 -0.06 |
6.42 | 6.31 | 6.42 | 6,639,039 |
| 03 Jan 24 |
6.43000 +0.06 |
6.45 | 6.35 | 6.37 | 6,121,800 |
| 02 Jan 24 |
6.37000 -0.02 |
6.41 | 6.35 | 6.40 | 6,327,106 |
| 29 Dec 23 |
6.39000 -0.02 |
6.43 | 6.36 | 6.42 | 7,541,821 |
| 28 Dec 23 |
6.41000 +0.12 |
6.43 | 6.26 | 6.29 | 9,280,138 |
| 27 Dec 23 |
6.29000 -0.01 |
6.35 | 6.18 | 6.31 | 5,687,273 |
| 26 Dec 23 |
6.30000 -0.04 |
6.36 | 6.29 | 6.33 | 4,505,594 |
| 25 Dec 23 |
6.34000 -0.06 |
6.44 | 6.33 | 6.41 | 4,225,301 |
| 22 Dec 23 |
6.40000 -0.06 |
6.48 | 6.37 | 6.46 | 7,402,047 |
| 21 Dec 23 |
6.46000 -0.03 |
6.50 | 6.41 | 6.44 | 5,215,596 |
| 20 Dec 23 |
6.49000 -0.07 |
6.59 | 6.47 | 6.56 | 4,371,300 |
| 19 Dec 23 |
6.56000 -0.03 |
6.61 | 6.52 | 6.58 | 5,468,856 |
| 18 Dec 23 |
6.59000 -0.12 |
6.70 | 6.58 | 6.69 | 6,772,512 |
| 15 Dec 23 |
6.71000 +0.00 |
6.78 | 6.70 | 6.72 | 6,440,194 |
| 14 Dec 23 |
6.71000 +0.00 |
6.76 | 6.70 | 6.74 | 4,920,600 |
| 13 Dec 23 |
6.71000 -0.06 |
6.78 | 6.70 | 6.75 | 5,054,300 |
| 12 Dec 23 |
6.77000 +0.06 |
6.78 | 6.67 | 6.71 | 5,831,163 |
| 11 Dec 23 |
6.71000 -0.10 |
6.78 | 6.63 | 6.78 | 12,257,022 |
| 08 Dec 23 |
6.81000 -0.01 |
6.85 | 6.77 | 6.81 | 16,386,857 |
| 07 Dec 23 |
6.82000 -0.10 |
6.92 | 6.80 | 6.90 | 10,790,602 |
| 06 Dec 23 |
6.92000 +0.00 |
6.93 | 6.83 | 6.88 | 11,025,951 |
| 05 Dec 23 |
6.92000 -0.06 |
7.00 | 6.92 | 6.98 | 6,503,179 |
| 04 Dec 23 |
6.98000 +0.00 |
7.02 | 6.95 | 6.99 | 4,896,420 |
| 01 Dec 23 |
6.98000 +0.03 |
7.01 | 6.91 | 6.92 | 5,768,220 |
| 30 Nov 23 |
6.95000 +0.00 |
6.97 | 6.91 | 6.94 | 4,838,808 |
| 29 Nov 23 |
6.95000 -0.09 |
7.04 | 6.93 | 7.02 | 6,832,502 |
| 28 Nov 23 |
7.04000 +0.05 |
7.05 | 6.91 | 7.00 | 7,080,453 |
| 27 Nov 23 |
6.99000 -0.09 |
7.07 | 6.98 | 7.07 | 7,709,145 |
| 24 Nov 23 |
7.08000 +0.01 |
7.10 | 7.04 | 7.06 | 7,236,273 |
| 23 Nov 23 |
7.07000 +0.03 |
7.08 | 7.00 | 7.01 | 6,960,800 |
| 22 Nov 23 |
7.04000 -0.03 |
7.09 | 7.02 | 7.07 | 6,798,053 |
| 21 Nov 23 |
7.07000 +0.04 |
7.12 | 7.04 | 7.04 | 8,213,860 |
| 20 Nov 23 |
7.03000 +0.03 |
7.05 | 6.96 | 7.02 | 6,595,100 |
| 17 Nov 23 |
7.00000 -0.04 |
7.04 | 6.98 | 7.04 | 5,746,519 |
| 16 Nov 23 |
7.04000 -0.06 |
7.10 | 7.02 | 7.10 | 6,657,935 |
| 15 Nov 23 |
7.10000 +0.01 |
7.18 | 7.09 | 7.16 | 8,370,745 |
| 14 Nov 23 |
7.09000 +0.02 |
7.10 | 7.04 | 7.06 | 7,912,816 |
| 13 Nov 23 |
7.07000 +0.07 |
7.07 | 6.95 | 7.01 | 9,992,109 |
| 10 Nov 23 |
7.00000 -0.06 |
7.05 | 6.96 | 7.04 | 7,367,644 |
| 09 Nov 23 |
7.06000 +0.05 |
7.10 | 7.01 | 7.01 | 7,846,700 |
| 08 Nov 23 |
7.01000 -0.04 |
7.09 | 6.99 | 7.06 | 8,396,800 |
| 07 Nov 23 |
7.05000 -0.05 |
7.09 | 7.02 | 7.09 | 8,417,581 |
| 06 Nov 23 |
7.10000 +0.09 |
7.12 | 7.01 | 7.03 | 10,580,879 |
| 03 Nov 23 |
7.01000 +0.01 |
7.05 | 7.00 | 7.00 | 9,719,549 |
| 02 Nov 23 |
7.00000 -0.07 |
7.07 | 6.97 | 7.06 | 9,407,576 |
| 01 Nov 23 |
7.07000 -0.08 |
7.15 | 7.05 | 7.13 | 8,744,600 |
| 31 Oct 23 |
7.15000 +0.00 |
7.17 | 7.07 | 7.14 | 12,108,796 |
| 30 Oct 23 |
7.15000 -0.09 |
7.26 | 7.13 | 7.25 | 15,885,982 |
| 27 Oct 23 |
7.24000 -0.13 |
7.35 | 7.20 | 7.33 | 19,915,872 |
| 26 Oct 23 |
7.37000 -0.25 |
7.58 | 7.27 | 7.58 | 35,414,148 |
| 25 Oct 23 |
7.62000 +0.69 |
7.62 | 7.33 | 7.60 | 22,716,946 |
| 24 Oct 23 |
6.93000 +0.05 |
6.97 | 6.85 | 6.95 | 5,111,617 |
| 23 Oct 23 |
6.88000 -0.18 |
7.10 | 6.85 | 7.04 | 6,356,716 |
| 20 Oct 23 |
7.06000 +0.04 |
7.14 | 7.00 | 7.02 | 5,571,800 |
| 19 Oct 23 |
7.02000 -0.12 |
7.16 | 7.02 | 7.14 | 6,987,309 |
| 18 Oct 23 |
7.14000 -0.12 |
7.26 | 7.14 | 7.25 | 5,219,804 |
| 17 Oct 23 |
7.26000 -0.03 |
7.32 | 7.25 | 7.31 | 4,387,013 |
| 16 Oct 23 |
7.29000 -0.01 |
7.35 | 7.25 | 7.30 | 5,260,008 |
| 13 Oct 23 |
7.30000 -0.02 |
7.32 | 7.22 | 7.29 | 5,782,353 |
| 12 Oct 23 |
7.32000 +0.09 |
7.34 | 7.23 | 7.27 | 6,778,768 |
| 11 Oct 23 |
7.23000 -0.04 |
7.38 | 7.22 | 7.27 | 6,055,692 |
| 10 Oct 23 |
7.27000 -0.12 |
7.47 | 7.25 | 7.44 | 8,572,151 |
| 09 Oct 23 |
7.39000 -0.15 |
7.54 | 7.38 | 7.51 | 6,864,448 |
| 28 Sep 23 |
7.54000 -0.02 |
7.61 | 7.54 | 7.57 | 4,216,300 |
| 27 Sep 23 |
7.56000 -0.06 |
7.67 | 7.54 | 7.62 | 5,935,700 |
| 26 Sep 23 |
7.62000 -0.03 |
7.68 | 7.58 | 7.65 | 4,113,439 |
| 25 Sep 23 |
7.65000 -0.03 |
7.70 | 7.61 | 7.67 | 4,834,405 |
| 22 Sep 23 |
7.68000 +0.03 |
7.69 | 7.60 | 7.64 | 5,609,893 |
| 21 Sep 23 |
7.65000 -0.12 |
7.78 | 7.62 | 7.76 | 6,159,800 |
| 20 Sep 23 |
7.77000 +0.02 |
7.80 | 7.66 | 7.72 | 6,011,828 |
| 19 Sep 23 |
7.75000 +0.11 |
7.77 | 7.63 | 7.66 | 9,718,561 |
| 18 Sep 23 |
7.64000 -0.03 |
7.68 | 7.56 | 7.66 | 6,238,865 |
| 15 Sep 23 |
7.67000 +0.05 |
7.73 | 7.61 | 7.63 | 7,804,760 |
| 14 Sep 23 |
7.62000 +0.03 |
7.63 | 7.54 | 7.60 | 5,361,000 |
| 13 Sep 23 |
7.59000 +0.01 |
7.69 | 7.56 | 7.61 | 6,671,365 |
| 12 Sep 23 |
7.58000 -0.07 |
7.66 | 7.57 | 7.62 | 4,852,623 |
| 11 Sep 23 |
7.65000 +0.09 |
7.68 | 7.55 | 7.57 | 5,744,950 |
| 08 Sep 23 |
7.56000 -0.07 |
7.66 | 7.54 | 7.62 | 4,740,301 |
| 07 Sep 23 |
7.63000 -0.07 |
7.74 | 7.63 | 7.73 | 5,773,400 |
| 06 Sep 23 |
7.70000 -0.14 |
7.84 | 7.66 | 7.83 | 6,772,006 |
| 05 Sep 23 |
7.84000 -0.11 |
7.95 | 7.82 | 7.95 | 6,423,085 |
| 04 Sep 23 |
7.95000 +0.25 |
7.97 | 7.69 | 7.69 | 10,301,666 |
| 01 Sep 23 |
7.70000 +0.12 |
7.72 | 7.57 | 7.57 | 7,073,800 |
| 31 Aug 23 |
7.58000 -0.10 |
7.77 | 7.56 | 7.68 | 7,618,796 |
| 30 Aug 23 |
7.68000 -0.12 |
7.84 | 7.67 | 7.79 | 10,263,977 |
| 29 Aug 23 |
7.80000 -0.10 |
7.95 | 7.79 | 7.89 | 14,379,432 |
| 28 Aug 23 |
7.90000 +0.12 |
8.17 | 7.88 | 8.09 | 12,236,104 |
| 25 Aug 23 |
7.78000 +0.10 |
7.88 | 7.68 | 7.69 | 9,211,894 |
| 24 Aug 23 |
7.68000 -0.11 |
7.85 | 7.67 | 7.84 | 6,961,632 |
| 23 Aug 23 |
7.79000 -0.15 |
7.98 | 7.78 | 7.92 | 6,963,772 |
| 22 Aug 23 |
7.94000 +0.02 |
8.00 | 7.85 | 7.92 | 8,805,306 |
| 21 Aug 23 |
7.92000 +0.00 |
8.06 | 7.90 | 7.90 | 6,899,674 |
| 18 Aug 23 |
7.92000 -0.07 |
8.07 | 7.92 | 7.97 | 6,669,193 |
| 17 Aug 23 |
7.99000 -0.09 |
8.05 | 7.91 | 8.03 | 7,318,560 |
| 16 Aug 23 |
8.08000 +0.06 |
8.11 | 7.94 | 8.00 | 5,901,766 |
| 15 Aug 23 |
8.02000 -0.03 |
8.05 | 7.91 | 8.00 | 5,769,911 |
| 14 Aug 23 |
8.05000 +0.05 |
8.06 | 7.86 | 7.96 | 8,248,140 |
| 11 Aug 23 |
8.00000 -0.14 |
8.19 | 7.99 | 8.19 | 8,483,151 |
| 10 Aug 23 |
8.14000 -0.04 |
8.21 | 8.09 | 8.14 | 5,251,332 |
| 09 Aug 23 |
8.18000 +0.05 |
8.26 | 8.11 | 8.16 | 9,825,426 |
| 08 Aug 23 |
8.13000 -0.01 |
8.19 | 8.08 | 8.14 | 8,574,831 |
| 07 Aug 23 |
8.14000 -0.14 |
8.29 | 8.09 | 8.29 | 14,947,111 |
| 04 Aug 23 |
8.28000 +0.01 |
8.40 | 8.26 | 8.26 | 13,746,244 |
| 03 Aug 23 |
8.27000 +0.07 |
8.28 | 8.10 | 8.18 | 11,037,041 |
| 02 Aug 23 |
8.20000 +0.06 |
8.28 | 8.07 | 8.08 | 11,884,471 |
| 01 Aug 23 |
8.14000 -0.03 |
8.24 | 8.08 | 8.17 | 11,487,089 |
| 31 Jul 23 |
8.17000 +0.18 |
8.21 | 8.03 | 8.03 | 17,629,726 |
| 28 Jul 23 |
7.99000 +0.12 |
8.00 | 7.85 | 7.88 | 11,984,949 |
| 27 Jul 23 |
7.87000 +0.01 |
7.94 | 7.79 | 7.82 | 10,085,782 |
| 26 Jul 23 |
7.86000 +0.15 |
7.92 | 7.69 | 7.71 | 15,181,011 |
| 25 Jul 23 |
7.71000 +0.16 |
7.72 | 7.58 | 7.58 | 9,583,301 |
| 24 Jul 23 |
7.55000 +0.01 |
7.66 | 7.48 | 7.63 | 5,750,595 |
| 21 Jul 23 |
7.54000 +0.07 |
7.55 | 7.43 | 7.46 | 5,081,631 |
| 20 Jul 23 |
7.47000 +0.00 |
7.55 | 7.46 | 7.49 | 5,624,025 |
| 19 Jul 23 |
7.47000 +0.07 |
7.47 | 7.38 | 7.40 | 5,406,230 |
| 18 Jul 23 |
7.40000 +0.06 |
7.42 | 7.32 | 7.33 | 4,930,849 |
| 17 Jul 23 |
7.34000 -0.06 |
7.36 | 7.30 | 7.34 | 4,678,605 |
| 14 Jul 23 |
7.40000 +0.03 |
7.44 | 7.33 | 7.36 | 5,323,804 |
| 13 Jul 23 |
7.37000 +0.02 |
7.39 | 7.32 | 7.37 | 4,690,001 |
| 12 Jul 23 |
7.35000 -0.03 |
7.42 | 7.33 | 7.40 | 5,005,800 |
| 11 Jul 23 |
7.38000 +0.06 |
7.41 | 7.34 | 7.36 | 4,301,063 |
| 10 Jul 23 |
7.32000 +0.00 |
7.36 | 7.31 | 7.32 | 3,991,201 |
| 07 Jul 23 |
7.32000 +0.01 |
7.35 | 7.28 | 7.32 | 5,588,350 |
| 06 Jul 23 |
7.31000 -0.06 |
7.40 | 7.31 | 7.35 | 4,689,500 |
| 05 Jul 23 |
7.37000 -0.05 |
7.43 | 7.36 | 7.43 | 4,860,900 |
| 04 Jul 23 |
7.42000 -0.05 |
7.48 | 7.39 | 7.46 | 4,794,741 |
| 03 Jul 23 |
7.47000 +0.10 |
7.54 | 7.39 | 7.45 | 11,221,092 |
| 30 Jun 23 |
7.37000 +0.07 |
7.39 | 7.30 | 7.30 | 7,496,734 |
| 29 Jun 23 |
7.30000 -0.08 |
7.39 | 7.29 | 7.36 | 6,396,759 |
| 28 Jun 23 |
7.38000 -0.04 |
7.44 | 7.31 | 7.44 | 5,484,498 |
| 27 Jun 23 |
7.42000 +0.16 |
7.45 | 7.25 | 7.26 | 7,453,119 |
| 26 Jun 23 |
7.26000 -0.16 |
7.38 | 7.20 | 7.38 | 11,035,492 |
| 21 Jun 23 |
7.42000 -0.12 |
7.56 | 7.41 | 7.54 | 6,185,187 |
| 20 Jun 23 |
7.54000 -0.11 |
7.65 | 7.54 | 7.65 | 5,425,441 |
| 19 Jun 23 |
7.65000 -0.13 |
7.78 | 7.65 | 7.78 | 7,885,650 |
| 16 Jun 23 |
7.78000 +0.04 |
7.81 | 7.74 | 7.75 | 5,864,980 |
| 15 Jun 23 |
7.74000 +0.00 |
7.78 | 7.70 | 7.76 | 5,279,615 |
| 14 Jun 23 |
7.74000 +0.02 |
7.84 | 7.72 | 7.75 | 7,373,240 |
| 13 Jun 23 |
7.72000 -0.05 |
7.80 | 7.70 | 7.77 | 4,003,996 |
| 12 Jun 23 |
7.77000 +0.01 |
7.83 | 7.68 | 7.72 | 6,628,581 |
| 09 Jun 23 |
7.76000 -0.09 |
7.85 | 7.76 | 7.84 | 8,913,771 |
| 08 Jun 23 |
7.85000 +0.12 |
7.85 | 7.64 | 7.75 | 10,814,246 |
| 07 Jun 23 |
7.73000 +0.01 |
7.79 | 7.68 | 7.70 | 6,764,101 |
| 06 Jun 23 |
7.72000 -0.10 |
7.87 | 7.69 | 7.81 | 6,595,745 |
| 05 Jun 23 |
7.82000 +0.04 |
7.88 | 7.71 | 7.76 | 9,045,250 |
| 02 Jun 23 |
7.78000 +0.05 |
7.78 | 7.68 | 7.73 | 12,409,064 |
| 01 Jun 23 |
7.73000 +0.02 |
7.78 | 7.65 | 7.71 | 7,352,703 |
| 31 May 23 |
7.71000 -0.17 |
7.78 | 7.64 | 7.75 | 8,450,400 |
| 30 May 23 |
7.88000 +0.20 |
7.91 | 7.60 | 7.67 | 13,659,371 |
| 29 May 23 |
7.68000 -0.01 |
7.78 | 7.65 | 7.70 | 8,525,637 |
| 26 May 23 |
7.69000 +0.06 |
7.70 | 7.54 | 7.66 | 8,698,212 |
| 25 May 23 |
7.63000 +0.01 |
7.68 | 7.54 | 7.61 | 12,224,066 |
| 24 May 23 |
7.62000 -0.18 |
7.80 | 7.60 | 7.79 | 15,539,597 |
| 23 May 23 |
7.80000 -0.10 |
7.96 | 7.80 | 7.93 | 12,796,471 |
| 22 May 23 |
7.90000 -0.13 |
8.06 | 7.83 | 7.99 | 13,775,199 |
| 19 May 23 |
8.03000 -0.20 |
8.26 | 8.00 | 8.26 | 14,914,831 |
| 18 May 23 |
8.23000 -0.07 |
8.32 | 8.18 | 8.32 | 14,023,420 |
| 17 May 23 |
8.30000 -0.13 |
8.46 | 8.25 | 8.46 | 11,504,882 |
| 16 May 23 |
8.43000 -0.22 |
8.67 | 8.34 | 8.65 | 11,710,327 |
| 15 May 23 |
8.65000 +0.06 |
8.67 | 8.48 | 8.60 | 9,155,721 |
| 12 May 23 |
8.59000 -0.11 |
8.82 | 8.57 | 8.71 | 9,054,700 |
| 11 May 23 |
8.70000 -0.31 |
9.07 | 8.66 | 8.94 | 18,891,296 |
| 10 May 23 |
9.01000 -0.12 |
9.20 | 8.97 | 9.10 | 16,166,760 |
| 09 May 23 |
9.13000 +0.25 |
9.34 | 8.89 | 8.93 | 41,464,428 |
| 08 May 23 |
8.88000 +0.40 |
8.98 | 8.41 | 8.41 | 30,111,868 |
| 05 May 23 |
8.48000 +0.17 |
8.81 | 8.37 | 8.40 | 17,911,512 |
| 04 May 23 |
8.31000 +0.15 |
8.39 | 8.15 | 8.16 | 8,318,631 |
| 28 Apr 23 |
8.16000 +0.30 |
8.22 | 7.90 | 7.91 | 12,008,741 |
| 27 Apr 23 |
7.86000 -0.02 |
7.92 | 7.81 | 7.86 | 9,549,769 |
| 26 Apr 23 |
7.88000 -0.62 |
8.08 | 7.72 | 8.07 | 28,358,828 |
| 25 Apr 23 |
8.50000 -0.18 |
8.72 | 8.39 | 8.69 | 9,121,800 |
| 24 Apr 23 |
8.68000 -0.09 |
8.78 | 8.65 | 8.78 | 9,023,825 |
| 21 Apr 23 |
8.77000 -0.20 |
9.01 | 8.75 | 8.99 | 7,303,728 |
| 20 Apr 23 |
8.97000 +0.01 |
8.98 | 8.83 | 8.95 | 7,083,601 |
| 19 Apr 23 |
8.96000 -0.13 |
9.13 | 8.93 | 9.12 | 7,345,425 |
| 18 Apr 23 |
9.09000 +0.01 |
9.12 | 9.03 | 9.08 | 6,271,779 |
| 17 Apr 23 |
9.08000 +0.02 |
9.12 | 9.03 | 9.06 | 8,139,586 |
| 14 Apr 23 |
9.06000 -0.07 |
9.19 | 9.04 | 9.14 | 6,326,358 |
| 13 Apr 23 |
9.13000 -0.02 |
9.25 | 9.07 | 9.16 | 8,213,608 |
| 12 Apr 23 |
9.15000 -0.01 |
9.26 | 9.13 | 9.16 | 9,305,690 |
| 11 Apr 23 |
9.16000 +0.07 |
9.21 | 9.04 | 9.08 | 11,338,529 |
| 10 Apr 23 |
9.09000 +0.21 |
9.31 | 8.88 | 8.89 | 19,552,800 |
| 07 Apr 23 |
8.88000 +0.17 |
8.92 | 8.71 | 8.71 | 9,843,392 |
| 06 Apr 23 |
8.71000 -0.02 |
8.77 | 8.66 | 8.73 | 6,287,973 |
| 04 Apr 23 |
8.73000 +0.01 |
8.81 | 8.67 | 8.75 | 6,727,500 |
| 03 Apr 23 |
8.72000 +0.04 |
8.78 | 8.63 | 8.66 | 9,532,662 |
| 31 Mar 23 |
8.68000 -0.05 |
8.80 | 8.67 | 8.74 | 7,952,788 |
| 30 Mar 23 |
8.73000 +0.12 |
8.77 | 8.56 | 8.66 | 10,461,204 |
| 29 Mar 23 |
8.61000 -0.28 |
8.89 | 8.58 | 8.81 | 19,030,282 |
| 28 Mar 23 |
8.89000 -0.18 |
9.10 | 8.85 | 9.03 | 9,560,301 |
| 27 Mar 23 |
9.07000 -0.08 |
9.18 | 9.04 | 9.15 | 8,219,186 |
| 24 Mar 23 |
9.15000 -0.02 |
9.19 | 9.06 | 9.16 | 9,288,493 |
| 23 Mar 23 |
9.17000 +0.01 |
9.19 | 9.07 | 9.15 | 10,490,062 |
| 22 Mar 23 |
9.16000 +0.00 |
9.20 | 9.07 | 9.20 | 9,482,527 |
| 21 Mar 23 |
9.16000 +0.01 |
9.20 | 9.11 | 9.18 | 11,020,042 |
| 20 Mar 23 |
9.15000 +0.07 |
9.21 | 9.05 | 9.08 | 13,938,847 |
| 17 Mar 23 |
9.08000 +0.17 |
9.09 | 8.94 | 8.95 | 13,239,665 |
| 16 Mar 23 |
8.91000 -0.07 |
9.07 | 8.88 | 8.95 | 9,032,201 |
| 15 Mar 23 |
8.98000 +0.29 |
9.02 | 8.75 | 8.75 | 15,368,572 |
| 14 Mar 23 |
8.69000 -0.16 |
8.86 | 8.64 | 8.86 | 8,849,909 |
| 13 Mar 23 |
8.85000 +0.04 |
8.92 | 8.75 | 8.77 | 9,094,007 |
| 10 Mar 23 |
8.81000 -0.16 |
8.95 | 8.80 | 8.91 | 7,512,050 |
| 09 Mar 23 |
8.97000 +0.01 |
9.01 | 8.90 | 8.95 | 7,992,266 |
| 08 Mar 23 |
8.96000 -0.03 |
9.03 | 8.90 | 9.02 | 7,290,947 |
| 07 Mar 23 |
8.99000 -0.07 |
9.16 | 8.98 | 9.07 | 8,187,564 |
| 06 Mar 23 |
9.06000 -0.13 |
9.22 | 9.04 | 9.20 | 9,808,418 |
| 03 Mar 23 |
9.19000 +0.02 |
9.26 | 9.14 | 9.24 | 8,671,105 |
| 02 Mar 23 |
9.17000 +0.04 |
9.24 | 9.09 | 9.13 | 12,058,646 |
| 01 Mar 23 |
9.13000 +0.10 |
9.17 | 9.05 | 9.08 | 13,319,751 |
| 28 Feb 23 |
9.03000 +0.05 |
9.05 | 8.90 | 9.01 | 6,807,785 |
| 27 Feb 23 |
8.98000 -0.11 |
9.07 | 8.93 | 9.01 | 8,565,500 |
| 24 Feb 23 |
9.09000 -0.02 |
9.12 | 8.98 | 9.12 | 9,089,722 |
| 23 Feb 23 |
9.11000 +0.03 |
9.19 | 9.03 | 9.08 | 10,991,575 |
| 22 Feb 23 |
9.08000 -0.12 |
9.17 | 9.03 | 9.07 | 14,246,162 |
| 21 Feb 23 |
9.20000 +0.12 |
9.28 | 9.03 | 9.10 | 22,500,404 |
| 20 Feb 23 |
9.08000 +0.25 |
9.09 | 8.81 | 8.84 | 15,780,653 |
| 17 Feb 23 |
8.83000 -0.01 |
8.94 | 8.81 | 8.83 | 7,452,117 |
| 16 Feb 23 |
8.84000 -0.12 |
9.08 | 8.76 | 8.96 | 12,720,541 |
| 15 Feb 23 |
8.96000 +0.05 |
9.04 | 8.91 | 8.95 | 11,025,552 |
| 14 Feb 23 |
8.91000 +0.07 |
8.99 | 8.83 | 8.85 | 12,394,563 |
| 13 Feb 23 |
8.84000 +0.17 |
8.89 | 8.66 | 8.68 | 18,668,748 |
| 10 Feb 23 |
8.67000 -0.01 |
8.73 | 8.63 | 8.66 | 5,841,471 |
| 09 Feb 23 |
8.68000 +0.05 |
8.68 | 8.61 | 8.64 | 5,206,183 |
| 08 Feb 23 |
8.63000 -0.08 |
8.75 | 8.62 | 8.74 | 4,736,932 |
| 07 Feb 23 |
8.71000 +0.05 |
8.71 | 8.64 | 8.70 | 5,855,962 |
| 06 Feb 23 |
8.66000 -0.07 |
8.70 | 8.62 | 8.70 | 5,452,350 |
| 03 Feb 23 |
8.73000 -0.06 |
8.78 | 8.61 | 8.78 | 6,943,267 |
| 02 Feb 23 |
8.79000 +0.06 |
8.83 | 8.72 | 8.77 | 8,220,430 |
| 01 Feb 23 |
8.73000 +0.05 |
8.74 | 8.65 | 8.72 | 7,241,908 |
| 31 Jan 23 |
8.68000 +0.05 |
8.71 | 8.60 | 8.66 | 6,150,522 |
| 30 Jan 23 |
8.63000 +0.02 |
8.74 | 8.61 | 8.69 | 8,778,369 |
| 20 Jan 23 |
8.61000 +0.12 |
8.62 | 8.49 | 8.53 | 7,561,862 |
| 19 Jan 23 |
8.49000 +0.06 |
8.50 | 8.39 | 8.45 | 5,409,600 |
| 18 Jan 23 |
8.43000 +0.00 |
8.46 | 8.39 | 8.43 | 4,219,100 |
| 17 Jan 23 |
8.43000 +0.03 |
8.56 | 8.35 | 8.45 | 7,585,353 |
| 16 Jan 23 |
8.40000 +0.20 |
8.47 | 8.22 | 8.24 | 10,219,114 |
| 13 Jan 23 |
8.20000 +0.07 |
8.23 | 8.10 | 8.10 | 5,476,008 |
| 12 Jan 23 |
8.13000 +0.00 |
8.18 | 8.10 | 8.11 | 4,572,316 |
| 11 Jan 23 |
8.13000 -0.08 |
8.24 | 8.13 | 8.24 | 6,775,200 |
| 10 Jan 23 |
8.21000 -0.18 |
8.31 | 8.17 | 8.31 | 9,099,137 |
| 09 Jan 23 |
8.39000 -0.03 |
8.45 | 8.38 | 8.41 | 5,801,713 |
| 06 Jan 23 |
8.42000 +0.02 |
8.46 | 8.38 | 8.45 | 6,429,607 |
| 05 Jan 23 |
8.40000 +0.00 |
8.44 | 8.36 | 8.41 | 5,222,100 |
| 04 Jan 23 |
8.40000 +0.11 |
8.45 | 8.28 | 8.31 | 6,622,310 |
| 03 Jan 23 |
8.29000 +0.06 |
8.32 | 8.22 | 8.29 | 6,010,570 |
| 30 Dec 22 |
8.23000 +0.07 |
8.27 | 8.15 | 8.17 | 4,261,820 |
| 29 Dec 22 |
8.16000 -0.16 |
8.31 | 8.15 | 8.27 | 6,381,539 |
| 28 Dec 22 |
8.32000 -0.07 |
8.42 | 8.27 | 8.37 | 5,037,300 |
| 27 Dec 22 |
8.39000 +0.09 |
8.41 | 8.31 | 8.33 | 6,152,811 |
| 26 Dec 22 |
8.30000 -0.08 |
8.44 | 8.27 | 8.43 | 7,455,057 |
| 23 Dec 22 |
8.38000 -0.06 |
8.50 | 8.30 | 8.41 | 5,752,300 |
| 22 Dec 22 |
8.44000 -0.09 |
8.66 | 8.40 | 8.58 | 6,419,305 |
| 21 Dec 22 |
8.53000 +0.00 |
8.67 | 8.50 | 8.58 | 5,522,302 |
| 20 Dec 22 |
8.53000 -0.11 |
8.71 | 8.47 | 8.71 | 7,787,758 |
| 19 Dec 22 |
8.64000 -0.19 |
8.94 | 8.58 | 8.83 | 11,191,936 |
| 16 Dec 22 |
8.83000 +0.24 |
8.97 | 8.56 | 8.59 | 16,576,433 |
| 15 Dec 22 |
8.59000 -0.11 |
8.79 | 8.58 | 8.68 | 7,360,041 |
| 14 Dec 22 |
8.70000 -0.03 |
8.78 | 8.69 | 8.71 | 5,883,172 |
| 13 Dec 22 |
8.73000 +0.03 |
8.76 | 8.63 | 8.66 | 6,130,143 |
| 12 Dec 22 |
8.70000 -0.28 |
8.95 | 8.67 | 8.89 | 13,709,163 |
| 09 Dec 22 |
8.98000 +0.30 |
9.04 | 8.69 | 8.70 | 21,679,716 |
| 08 Dec 22 |
8.68000 +0.04 |
8.73 | 8.59 | 8.68 | 6,516,176 |
| 07 Dec 22 |
8.64000 -0.09 |
8.73 | 8.61 | 8.72 | 7,509,320 |
| 06 Dec 22 |
8.73000 -0.06 |
8.82 | 8.69 | 8.79 | 8,148,101 |
| 05 Dec 22 |
8.79000 +0.19 |
8.84 | 8.62 | 8.66 | 12,487,015 |
| 02 Dec 22 |
8.60000 -0.05 |
8.67 | 8.58 | 8.61 | 5,614,535 |
| 01 Dec 22 |
8.65000 -0.05 |
8.80 | 8.62 | 8.79 | 8,703,966 |
| 30 Nov 22 |
8.70000 -0.08 |
8.86 | 8.69 | 8.77 | 9,694,927 |
| 29 Nov 22 |
8.78000 +0.24 |
8.84 | 8.62 | 8.70 | 16,033,077 |
| 28 Nov 22 |
8.54000 -0.06 |
8.60 | 8.43 | 8.51 | 8,235,600 |
| 25 Nov 22 |
8.60000 +0.09 |
8.62 | 8.45 | 8.52 | 7,577,544 |
| 24 Nov 22 |
8.51000 +0.00 |
8.59 | 8.45 | 8.50 | 4,831,642 |
| 23 Nov 22 |
8.51000 +0.01 |
8.60 | 8.47 | 8.54 | 7,095,106 |
| 22 Nov 22 |
8.50000 +0.05 |
8.59 | 8.40 | 8.48 | 8,349,323 |
| 21 Nov 22 |
8.45000 +0.01 |
8.48 | 8.26 | 8.41 | 6,453,983 |
| 18 Nov 22 |
8.44000 -0.02 |
8.53 | 8.41 | 8.47 | 7,019,693 |
| 17 Nov 22 |
8.46000 +0.05 |
8.48 | 8.38 | 8.40 | 6,647,393 |
| 16 Nov 22 |
8.41000 -0.05 |
8.51 | 8.39 | 8.44 | 6,911,115 |
| 15 Nov 22 |
8.46000 +0.09 |
8.50 | 8.29 | 8.30 | 11,509,554 |
| 14 Nov 22 |
8.37000 +0.08 |
8.49 | 8.34 | 8.38 | 16,404,786 |
| 11 Nov 22 |
8.29000 +0.23 |
8.35 | 8.14 | 8.17 | 15,480,752 |
| 10 Nov 22 |
8.06000 +0.01 |
8.08 | 7.97 | 8.00 | 5,282,682 |
| 09 Nov 22 |
8.05000 +0.04 |
8.15 | 8.03 | 8.04 | 9,004,829 |
| 08 Nov 22 |
8.01000 +0.01 |
8.11 | 7.94 | 8.01 | 7,774,647 |
| 07 Nov 22 |
8.00000 +0.07 |
8.02 | 7.87 | 7.91 | 7,583,003 |
| 04 Nov 22 |
7.93000 +0.15 |
7.93 | 7.78 | 7.78 | 7,969,298 |
| 03 Nov 22 |
7.78000 -0.04 |
7.82 | 7.73 | 7.76 | 5,724,450 |
| 02 Nov 22 |
7.82000 +0.09 |
7.88 | 7.72 | 7.75 | 8,707,613 |
| 01 Nov 22 |
7.73000 +0.14 |
7.75 | 7.53 | 7.60 | 10,424,761 |
| 31 Oct 22 |
7.59000 -0.19 |
7.81 | 7.57 | 7.73 | 12,089,664 |
| 28 Oct 22 |
7.78000 -0.38 |
8.10 | 7.75 | 8.04 | 13,727,804 |
| 27 Oct 22 |
8.16000 +0.05 |
8.19 | 8.07 | 8.12 | 6,668,209 |
| 26 Oct 22 |
8.11000 +0.10 |
8.14 | 7.95 | 8.02 | 6,245,600 |
| 25 Oct 22 |
8.01000 -0.13 |
8.15 | 7.90 | 8.11 | 9,806,918 |
| 24 Oct 22 |
8.14000 -0.12 |
8.33 | 8.08 | 8.25 | 9,833,265 |
| 21 Oct 22 |
8.26000 -0.04 |
8.36 | 8.25 | 8.31 | 6,492,691 |
| 20 Oct 22 |
8.30000 -0.10 |
8.40 | 8.29 | 8.37 | 7,924,106 |
| 19 Oct 22 |
8.40000 -0.12 |
8.52 | 8.39 | 8.51 | 6,006,772 |
| 18 Oct 22 |
8.52000 -0.07 |
8.62 | 8.50 | 8.59 | 6,859,659 |
| 17 Oct 22 |
8.59000 +0.02 |
8.61 | 8.49 | 8.51 | 6,957,900 |
| 14 Oct 22 |
8.57000 +0.10 |
8.61 | 8.49 | 8.50 | 7,979,516 |
| 13 Oct 22 |
8.47000 -0.03 |
8.53 | 8.39 | 8.47 | 6,704,132 |
| 12 Oct 22 |
8.50000 +0.07 |
8.50 | 8.20 | 8.37 | 8,423,582 |
| 11 Oct 22 |
8.43000 -0.01 |
8.50 | 8.32 | 8.45 | 6,747,947 |
| 10 Oct 22 |
8.44000 +0.08 |
8.71 | 8.35 | 8.36 | 11,697,593 |
| 30 Sep 22 |
8.36000 +0.08 |
8.41 | 8.28 | 8.29 | 7,131,726 |
| 29 Sep 22 |
8.28000 -0.10 |
8.54 | 8.24 | 8.44 | 8,074,853 |
| 28 Sep 22 |
8.38000 -0.18 |
8.56 | 8.36 | 8.52 | 7,256,859 |
| 27 Sep 22 |
8.56000 +0.07 |
8.59 | 8.39 | 8.49 | 7,218,895 |
| 26 Sep 22 |
8.49000 -0.26 |
8.72 | 8.46 | 8.68 | 10,163,899 |
| 23 Sep 22 |
8.75000 +0.00 |
8.89 | 8.67 | 8.77 | 9,744,943 |
| 22 Sep 22 |
8.75000 -0.05 |
8.82 | 8.72 | 8.74 | 5,753,079 |
| 21 Sep 22 |
8.80000 +0.05 |
8.83 | 8.62 | 8.71 | 7,767,167 |
| 20 Sep 22 |
8.75000 +0.01 |
8.88 | 8.70 | 8.80 | 9,840,342 |
| 19 Sep 22 |
8.74000 -0.19 |
8.93 | 8.72 | 8.91 | 11,799,839 |
| 16 Sep 22 |
8.93000 -0.33 |
9.26 | 8.93 | 9.23 | 16,000,383 |
| 15 Sep 22 |
9.26000 +0.08 |
9.34 | 9.11 | 9.27 | 14,407,403 |
| 14 Sep 22 |
9.18000 -0.18 |
9.29 | 9.16 | 9.27 | 10,732,814 |
| 13 Sep 22 |
9.36000 -0.06 |
9.47 | 9.31 | 9.45 | 11,854,722 |
| 09 Sep 22 |
9.42000 +0.19 |
9.50 | 9.18 | 9.20 | 17,922,288 |
| 08 Sep 22 |
9.23000 +0.05 |
9.29 | 9.14 | 9.19 | 7,893,552 |
| 07 Sep 22 |
9.18000 -0.04 |
9.23 | 9.15 | 9.23 | 6,214,114 |
| 06 Sep 22 |
9.22000 +0.05 |
9.22 | 9.13 | 9.15 | 9,258,809 |
| 05 Sep 22 |
9.17000 +0.11 |
9.17 | 8.97 | 9.06 | 13,491,179 |
| 02 Sep 22 |
9.06000 -0.15 |
9.27 | 9.01 | 9.26 | 12,317,356 |
| 01 Sep 22 |
9.21000 +0.11 |
9.26 | 9.06 | 9.10 | 11,133,800 |
| 31 Aug 22 |
9.10000 +0.02 |
9.18 | 9.00 | 9.08 | 11,319,270 |
| 30 Aug 22 |
9.08000 +0.02 |
9.15 | 9.03 | 9.06 | 7,724,414 |
| 29 Aug 22 |
9.06000 -0.03 |
9.09 | 8.99 | 9.03 | 10,065,323 |
| 26 Aug 22 |
9.09000 -0.20 |
9.32 | 9.06 | 9.25 | 16,756,893 |
| 25 Aug 22 |
9.29000 +0.24 |
9.36 | 9.11 | 9.14 | 18,148,600 |
| 24 Aug 22 |
9.05000 -0.27 |
9.36 | 9.02 | 9.30 | 12,047,980 |
| 23 Aug 22 |
9.32000 -0.11 |
9.44 | 9.27 | 9.42 | 6,803,171 |
| 22 Aug 22 |
9.43000 +0.13 |
9.45 | 9.20 | 9.29 | 8,646,395 |
| 19 Aug 22 |
9.30000 +0.05 |
9.35 | 9.23 | 9.26 | 8,024,837 |
| 18 Aug 22 |
9.25000 -0.09 |
9.34 | 9.23 | 9.34 | 7,056,551 |
| 17 Aug 22 |
9.34000 +0.06 |
9.35 | 9.24 | 9.30 | 7,045,425 |
| 16 Aug 22 |
9.28000 -0.08 |
9.44 | 9.27 | 9.39 | 8,950,840 |
| 15 Aug 22 |
9.36000 +0.03 |
9.42 | 9.30 | 9.34 | 8,760,082 |
| 12 Aug 22 |
9.33000 +0.07 |
9.35 | 9.23 | 9.28 | 5,847,365 |
| 11 Aug 22 |
9.26000 +0.12 |
9.26 | 9.16 | 9.19 | 7,010,336 |
| 10 Aug 22 |
9.14000 -0.01 |
9.21 | 9.00 | 9.15 | 7,927,144 |
| 09 Aug 22 |
9.15000 -0.08 |
9.25 | 9.13 | 9.20 | 6,516,270 |
| 08 Aug 22 |
9.23000 +0.10 |
9.24 | 9.07 | 9.13 | 7,759,479 |
| 05 Aug 22 |
9.13000 +0.22 |
9.16 | 8.89 | 8.93 | 13,711,120 |
| 04 Aug 22 |
8.91000 -0.17 |
9.20 | 8.88 | 9.15 | 18,907,672 |
| 03 Aug 22 |
9.08000 -0.15 |
9.37 | 9.05 | 9.22 | 7,745,345 |
| 02 Aug 22 |
9.23000 -0.36 |
9.58 | 9.17 | 9.58 | 12,507,266 |
| 01 Aug 22 |
9.59000 -0.06 |
9.65 | 9.54 | 9.65 | 6,502,604 |
| 29 Jul 22 |
9.65000 -0.03 |
9.76 | 9.62 | 9.71 | 6,378,833 |
| 28 Jul 22 |
9.68000 +0.03 |
9.73 | 9.65 | 9.65 | 7,697,284 |
| 27 Jul 22 |
9.65000 +0.00 |
9.68 | 9.61 | 9.64 | 4,206,730 |
| 26 Jul 22 |
9.65000 +0.04 |
9.69 | 9.56 | 9.63 | 5,208,140 |
| 25 Jul 22 |
9.61000 -0.02 |
9.74 | 9.54 | 9.67 | 5,967,964 |
| 22 Jul 22 |
9.63000 -0.03 |
9.70 | 9.58 | 9.66 | 7,597,354 |
| 21 Jul 22 |
9.66000 -0.07 |
9.75 | 9.65 | 9.73 | 5,148,896 |
| 20 Jul 22 |
9.73000 -0.09 |
9.89 | 9.70 | 9.85 | 8,208,046 |
| 19 Jul 22 |
9.82000 -0.09 |
9.93 | 9.76 | 9.90 | 7,518,853 |
| 18 Jul 22 |
9.91000 +0.36 |
9.95 | 9.54 | 9.54 | 14,212,089 |
| 15 Jul 22 |
9.55000 -0.12 |
9.76 | 9.55 | 9.66 | 9,868,529 |
| 14 Jul 22 |
9.67000 -0.40 |
10.10 | 9.61 | 10.07 | 26,066,150 |
| 13 Jul 22 |
10.07000 +0.02 |
10.22 | 10.03 | 10.05 | 10,135,659 |
| 12 Jul 22 |
10.05000 +0.03 |
10.15 | 9.97 | 10.04 | 10,561,071 |
| 11 Jul 22 |
10.02000 -0.01 |
10.03 | 9.88 | 10.00 | 6,806,701 |
| 08 Jul 22 |
10.03000 -0.02 |
10.11 | 10.02 | 10.09 | 7,097,704 |
| 07 Jul 22 |
10.05000 -0.11 |
10.19 | 10.00 | 10.14 | 11,944,790 |
| 06 Jul 22 |
10.16000 -0.20 |
10.33 | 10.09 | 10.33 | 8,927,360 |
| 05 Jul 22 |
10.36000 -0.10 |
10.53 | 10.28 | 10.51 | 10,014,204 |
| 04 Jul 22 |
10.46000 -0.09 |
10.60 | 10.43 | 10.60 | 9,171,483 |
| 01 Jul 22 |
10.55000 +0.03 |
10.84 | 10.49 | 10.53 | 11,841,178 |
| 30 Jun 22 |
10.52000 +0.04 |
10.69 | 10.49 | 10.49 | 9,207,313 |
| 29 Jun 22 |
10.48000 -0.05 |
10.66 | 10.48 | 10.50 | 8,221,096 |
| 28 Jun 22 |
10.53000 -0.02 |
10.56 | 10.45 | 10.54 | 7,271,812 |
| 27 Jun 22 |
10.55000 -0.13 |
10.76 | 10.53 | 10.71 | 7,661,980 |
| 24 Jun 22 |
10.68000 +0.09 |
10.74 | 10.63 | 10.70 | 11,196,153 |
| 23 Jun 22 |
10.59000 +0.20 |
10.59 | 10.33 | 10.33 | 7,929,159 |
| 22 Jun 22 |
10.39000 -0.22 |
10.62 | 10.39 | 10.61 | 7,158,916 |
| 21 Jun 22 |
10.61000 +0.01 |
10.64 | 10.51 | 10.61 | 9,395,033 |
| 20 Jun 22 |
10.60000 +0.00 |
10.71 | 10.54 | 10.60 | 8,738,965 |
| 17 Jun 22 |
10.60000 -0.02 |
10.65 | 10.41 | 10.52 | 10,196,408 |
| 16 Jun 22 |
10.62000 -0.06 |
10.77 | 10.61 | 10.67 | 10,176,644 |
| 15 Jun 22 |
10.68000 +0.09 |
10.84 | 10.57 | 10.65 | 14,454,297 |
| 14 Jun 22 |
10.59000 +0.12 |
10.61 | 10.34 | 10.38 | 11,495,273 |
| 13 Jun 22 |
10.47000 -0.09 |
10.50 | 10.36 | 10.45 | 10,387,548 |
| 10 Jun 22 |
10.56000 +0.06 |
10.57 | 10.36 | 10.43 | 10,423,383 |
| 09 Jun 22 |
10.50000 +0.10 |
10.52 | 10.32 | 10.34 | 9,595,315 |
| 08 Jun 22 |
10.40000 +0.04 |
10.42 | 10.28 | 10.34 | 10,642,127 |
| 07 Jun 22 |
10.36000 +0.12 |
10.39 | 10.20 | 10.24 | 11,947,778 |
| 06 Jun 22 |
10.24000 +0.05 |
10.25 | 10.08 | 10.10 | 10,059,481 |
| 02 Jun 22 |
10.19000 +0.05 |
10.19 | 10.09 | 10.16 | 7,832,780 |
| 01 Jun 22 |
10.14000 -0.05 |
10.20 | 10.08 | 10.19 | 8,742,329 |
| 31 May 22 |
10.19000 +0.07 |
10.25 | 10.06 | 10.13 | 20,918,040 |
| 30 May 22 |
10.12000 -0.10 |
10.32 | 10.05 | 10.31 | 11,944,592 |
| 27 May 22 |
10.22000 -0.94 |
10.44 | 10.13 | 10.38 | 22,718,708 |
| 26 May 22 |
11.16000 +0.21 |
11.18 | 10.85 | 11.00 | 21,346,976 |
| 25 May 22 |
10.95000 +0.44 |
10.95 | 10.60 | 10.66 | 15,100,877 |
| 24 May 22 |
10.51000 -0.36 |
10.95 | 10.51 | 10.80 | 10,038,326 |
| 23 May 22 |
10.87000 +0.14 |
10.89 | 10.68 | 10.72 | 9,694,232 |
| 20 May 22 |
10.73000 +0.30 |
10.75 | 10.49 | 10.53 | 14,054,681 |
| 19 May 22 |
10.43000 -0.01 |
10.43 | 10.28 | 10.35 | 7,815,201 |
| 18 May 22 |
10.44000 -0.14 |
10.61 | 10.43 | 10.55 | 9,823,338 |
| 17 May 22 |
10.58000 -0.14 |
10.75 | 10.48 | 10.73 | 7,845,481 |
| 16 May 22 |
10.72000 +0.01 |
10.80 | 10.63 | 10.80 | 8,248,824 |
| 13 May 22 |
10.71000 +0.08 |
10.79 | 10.59 | 10.70 | 9,546,319 |
| 12 May 22 |
10.63000 +0.06 |
10.67 | 10.48 | 10.55 | 7,247,244 |
| 11 May 22 |
10.57000 -0.07 |
10.77 | 10.53 | 10.60 | 12,218,855 |
| 10 May 22 |
10.64000 +0.13 |
10.65 | 10.25 | 10.45 | 10,302,849 |
| 09 May 22 |
10.51000 +0.04 |
10.66 | 10.44 | 10.48 | 6,325,805 |
| 06 May 22 |
10.47000 -0.31 |
10.63 | 10.41 | 10.56 | 9,642,474 |
| 05 May 22 |
10.78000 +0.03 |
10.82 | 10.61 | 10.75 | 9,893,605 |
| 29 Apr 22 |
10.75000 +0.14 |
10.83 | 10.47 | 10.69 | 13,046,208 |
| 28 Apr 22 |
10.61000 +0.02 |
10.64 | 10.37 | 10.49 | 11,387,655 |
| 27 Apr 22 |
10.59000 +0.55 |
10.69 | 10.18 | 10.24 | 17,328,648 |
| 26 Apr 22 |
10.04000 -0.26 |
10.49 | 10.01 | 10.40 | 12,508,408 |
| 25 Apr 22 |
10.30000 -0.28 |
10.74 | 10.27 | 10.50 | 16,557,703 |
| 22 Apr 22 |
10.58000 +0.05 |
10.70 | 10.35 | 10.53 | 15,569,876 |
| 21 Apr 22 |
10.53000 -0.53 |
11.07 | 10.50 | 10.97 | 22,842,680 |
| 20 Apr 22 |
11.06000 -1.17 |
12.02 | 11.03 | 12.02 | 37,516,572 |
| 19 Apr 22 |
12.23000 +0.06 |
12.28 | 12.04 | 12.09 | 10,217,155 |
| 18 Apr 22 |
12.17000 +0.01 |
12.29 | 11.88 | 12.16 | 9,964,994 |
| 15 Apr 22 |
12.16000 -0.07 |
12.51 | 12.09 | 12.18 | 12,738,685 |
| 14 Apr 22 |
12.23000 -0.01 |
12.36 | 12.06 | 12.24 | 10,652,051 |
| 13 Apr 22 |
12.24000 -0.16 |
12.47 | 12.15 | 12.40 | 14,365,632 |
| 12 Apr 22 |
12.40000 -0.02 |
12.53 | 12.15 | 12.39 | 14,952,122 |
| 11 Apr 22 |
12.42000 -0.26 |
12.78 | 12.35 | 12.65 | 17,212,636 |
| 08 Apr 22 |
12.68000 +0.25 |
12.80 | 12.40 | 12.45 | 25,466,364 |
| 07 Apr 22 |
12.43000 -0.12 |
12.87 | 12.40 | 12.57 | 30,015,974 |
| 06 Apr 22 |
12.55000 +0.42 |
12.58 | 12.12 | 12.17 | 24,069,900 |
| 01 Apr 22 |
12.13000 +0.16 |
12.15 | 11.79 | 11.80 | 17,773,786 |
| 31 Mar 22 |
11.97000 +0.17 |
12.05 | 11.79 | 11.86 | 17,113,860 |
| 30 Mar 22 |
11.80000 +0.43 |
11.80 | 11.38 | 11.41 | 14,432,025 |
| 29 Mar 22 |
11.37000 -0.05 |
11.45 | 11.28 | 11.44 | 7,325,001 |
| 28 Mar 22 |
11.42000 +0.15 |
11.44 | 11.14 | 11.21 | 11,935,346 |
| 25 Mar 22 |
11.27000 -0.08 |
11.46 | 11.23 | 11.36 | 9,729,736 |
| 24 Mar 22 |
11.35000 -0.16 |
11.50 | 11.34 | 11.43 | 10,951,158 |
| 23 Mar 22 |
11.51000 -0.05 |
11.64 | 11.41 | 11.57 | 12,021,517 |
| 22 Mar 22 |
11.56000 +0.08 |
11.68 | 11.35 | 11.39 | 14,794,965 |
| 21 Mar 22 |
11.48000 -0.22 |
11.80 | 11.39 | 11.77 | 20,262,828 |
| 18 Mar 22 |
11.70000 +0.16 |
11.79 | 11.45 | 11.58 | 19,926,800 |
| 17 Mar 22 |
11.54000 +0.63 |
11.66 | 11.10 | 11.10 | 25,756,612 |
| 16 Mar 22 |
10.91000 +0.17 |
10.97 | 10.29 | 10.96 | 20,690,616 |
| 15 Mar 22 |
10.74000 -0.96 |
11.69 | 10.74 | 11.67 | 25,225,324 |
| 14 Mar 22 |
11.70000 -0.19 |
12.18 | 11.67 | 11.89 | 16,506,481 |
| 11 Mar 22 |
11.89000 -0.26 |
12.05 | 11.58 | 12.02 | 19,018,640 |
| 10 Mar 22 |
12.15000 +0.22 |
12.25 | 12.00 | 12.14 | 9,253,867 |
| 09 Mar 22 |
11.93000 -0.10 |
12.38 | 11.55 | 12.04 | 19,885,056 |
| 08 Mar 22 |
12.03000 -0.29 |
12.32 | 11.88 | 12.30 | 14,358,532 |
| 07 Mar 22 |
12.32000 +0.10 |
12.44 | 12.18 | 12.22 | 14,872,839 |
| 04 Mar 22 |
12.22000 -0.08 |
12.26 | 12.00 | 12.24 | 9,928,772 |
| 03 Mar 22 |
12.30000 +0.21 |
12.45 | 12.11 | 12.11 | 11,539,087 |
| 02 Mar 22 |
12.09000 -0.01 |
12.26 | 12.03 | 12.08 | 6,872,047 |
| 01 Mar 22 |
12.10000 +0.07 |
12.23 | 12.01 | 12.06 | 6,642,674 |
| 28 Feb 22 |
12.03000 -0.06 |
12.15 | 11.90 | 12.15 | 8,695,399 |
| 25 Feb 22 |
12.09000 +0.02 |
12.29 | 12.07 | 12.10 | 7,052,360 |
| 24 Feb 22 |
12.07000 -0.36 |
12.40 | 11.96 | 12.38 | 14,586,047 |
| 23 Feb 22 |
12.43000 -0.06 |
12.58 | 12.38 | 12.49 | 7,647,620 |
| 22 Feb 22 |
12.49000 -0.17 |
12.67 | 12.44 | 12.52 | 9,199,715 |
| 21 Feb 22 |
12.66000 +0.02 |
12.68 | 12.38 | 12.63 | 15,628,959 |
| 18 Feb 22 |
12.64000 +0.22 |
12.64 | 12.27 | 12.27 | 14,173,356 |
| 17 Feb 22 |
12.42000 -0.07 |
12.60 | 12.34 | 12.45 | 10,601,747 |
| 16 Feb 22 |
12.49000 +0.10 |
12.62 | 12.40 | 12.40 | 8,655,050 |
| 15 Feb 22 |
12.39000 -0.06 |
12.60 | 12.30 | 12.50 | 8,448,424 |
| 14 Feb 22 |
12.45000 -0.11 |
12.60 | 12.36 | 12.50 | 14,446,411 |
| 11 Feb 22 |
12.56000 -0.10 |
12.74 | 12.51 | 12.58 | 15,259,988 |
| 10 Feb 22 |
12.66000 +0.31 |
12.68 | 12.27 | 12.34 | 21,786,040 |
| 09 Feb 22 |
12.35000 -0.02 |
12.55 | 12.30 | 12.42 | 11,567,614 |
| 08 Feb 22 |
12.37000 +0.22 |
12.37 | 12.11 | 12.20 | 13,933,191 |
| 07 Feb 22 |
12.15000 +0.69 |
12.29 | 11.58 | 11.60 | 17,368,212 |
| 28 Jan 22 |
11.46000 -0.05 |
11.66 | 11.39 | 11.66 | 6,418,597 |
| 27 Jan 22 |
11.51000 -0.29 |
11.80 | 11.50 | 11.80 | 9,551,972 |
| 26 Jan 22 |
11.80000 +0.17 |
11.84 | 11.50 | 11.63 | 9,916,323 |
| 25 Jan 22 |
11.63000 -0.44 |
12.10 | 11.60 | 12.02 | 9,901,628 |
| 24 Jan 22 |
12.07000 -0.07 |
12.23 | 11.96 | 12.09 | 6,306,576 |
| 21 Jan 22 |
12.14000 -0.19 |
12.35 | 12.06 | 12.22 | 10,318,220 |
| 20 Jan 22 |
12.33000 +0.04 |
12.49 | 12.25 | 12.30 | 16,335,522 |
| 19 Jan 22 |
12.29000 +0.21 |
12.49 | 12.09 | 12.09 | 17,796,596 |
| 18 Jan 22 |
12.08000 +0.12 |
12.15 | 11.90 | 11.95 | 8,353,054 |
| 17 Jan 22 |
11.96000 -0.03 |
12.06 | 11.90 | 11.99 | 8,994,116 |
| 14 Jan 22 |
11.99000 -0.29 |
12.25 | 11.96 | 12.23 | 11,415,512 |
| 13 Jan 22 |
12.28000 -0.05 |
12.43 | 12.24 | 12.32 | 7,396,001 |
| 12 Jan 22 |
12.33000 -0.24 |
12.55 | 12.23 | 12.55 | 13,621,766 |
| 11 Jan 22 |
12.57000 +0.14 |
12.70 | 12.36 | 12.36 | 16,465,767 |
| 10 Jan 22 |
12.43000 -0.01 |
12.60 | 12.33 | 12.44 | 12,063,330 |
| 07 Jan 22 |
12.44000 +0.13 |
12.56 | 12.21 | 12.23 | 18,393,920 |
| 06 Jan 22 |
12.31000 +0.20 |
12.35 | 12.04 | 12.07 | 16,475,961 |
| 05 Jan 22 |
12.11000 +0.01 |
12.24 | 12.02 | 12.09 | 9,369,691 |
| 04 Jan 22 |
12.10000 +0.14 |
12.15 | 11.85 | 11.97 | 10,609,462 |
| 31 Dec 21 |
11.96000 -0.02 |
12.01 | 11.93 | 11.98 | 6,145,278 |
| 30 Dec 21 |
11.98000 -0.01 |
12.07 | 11.94 | 11.99 | 7,564,100 |
| 29 Dec 21 |
11.99000 -0.04 |
12.09 | 11.95 | 12.04 | 7,039,149 |
| 28 Dec 21 |
12.03000 -0.10 |
12.16 | 12.00 | 12.12 | 7,483,086 |
| 27 Dec 21 |
12.13000 -0.03 |
12.28 | 12.10 | 12.18 | 6,683,852 |
| 24 Dec 21 |
12.16000 -0.10 |
12.26 | 12.10 | 12.25 | 8,596,409 |
| 23 Dec 21 |
12.26000 +0.01 |
12.32 | 12.19 | 12.25 | 9,883,979 |
| 22 Dec 21 |
12.25000 +0.04 |
12.35 | 12.17 | 12.21 | 11,453,345 |
| 21 Dec 21 |
12.21000 +0.17 |
12.28 | 12.01 | 12.03 | 13,565,294 |
| 20 Dec 21 |
12.04000 -0.14 |
12.16 | 12.00 | 12.09 | 9,856,757 |
| 17 Dec 21 |
12.18000 +0.23 |
12.20 | 11.89 | 11.95 | 14,565,192 |
| 16 Dec 21 |
11.95000 +0.04 |
11.99 | 11.80 | 11.94 | 8,524,819 |
| 15 Dec 21 |
11.91000 +0.00 |
12.04 | 11.82 | 11.82 | 12,424,092 |
| 14 Dec 21 |
11.91000 -0.20 |
12.02 | 11.80 | 12.01 | 11,810,911 |
| 13 Dec 21 |
12.11000 +0.27 |
12.50 | 12.06 | 12.50 | 24,991,856 |
| 25 Nov 21 |
11.84000 -0.12 |
12.11 | 11.83 | 12.00 | 10,942,725 |
| 24 Nov 21 |
11.96000 -0.03 |
12.02 | 11.90 | 12.02 | 6,516,756 |
| 23 Nov 21 |
11.99000 +0.08 |
12.05 | 11.89 | 11.97 | 9,790,803 |
| 22 Nov 21 |
11.91000 -0.04 |
12.17 | 11.89 | 12.12 | 8,935,001 |
| 19 Nov 21 |
11.95000 +0.02 |
12.02 | 11.83 | 11.93 | 10,017,663 |
| 18 Nov 21 |
11.93000 +0.36 |
11.99 | 11.60 | 11.77 | 17,555,588 |
| 17 Nov 21 |
11.57000 -0.06 |
11.67 | 11.55 | 11.63 | 5,371,100 |
| 16 Nov 21 |
11.63000 -0.08 |
11.84 | 11.60 | 11.71 | 5,700,255 |
| 15 Nov 21 |
11.71000 +0.07 |
11.80 | 11.53 | 11.57 | 8,689,601 |
| 12 Nov 21 |
11.64000 -0.11 |
11.75 | 11.53 | 11.72 | 10,153,886 |
| 11 Nov 21 |
11.75000 +0.39 |
11.90 | 11.27 | 11.31 | 16,940,008 |
| 10 Nov 21 |
11.36000 -0.10 |
11.48 | 11.19 | 11.47 | 8,947,644 |
| 09 Nov 21 |
11.46000 +0.07 |
11.52 | 11.42 | 11.48 | 5,760,059 |
| 08 Nov 21 |
11.39000 -0.01 |
11.45 | 11.35 | 11.38 | 4,974,835 |
| 05 Nov 21 |
11.40000 -0.09 |
11.50 | 11.37 | 11.47 | 7,106,093 |
| 04 Nov 21 |
11.49000 -0.03 |
11.62 | 11.40 | 11.55 | 9,116,999 |
| 03 Nov 21 |
11.52000 +0.18 |
11.60 | 11.31 | 11.33 | 8,585,742 |
| 02 Nov 21 |
11.34000 -0.32 |
11.67 | 11.25 | 11.60 | 11,962,774 |
| 01 Nov 21 |
11.66000 +0.02 |
11.74 | 11.55 | 11.58 | 7,090,648 |
| 29 Oct 21 |
11.64000 +0.11 |
11.66 | 11.44 | 11.49 | 8,816,930 |
| 28 Oct 21 |
11.53000 +0.09 |
11.54 | 11.21 | 11.39 | 9,592,472 |
| 27 Oct 21 |
11.44000 -0.64 |
11.84 | 11.41 | 11.80 | 20,430,788 |
| 26 Oct 21 |
12.08000 -0.09 |
12.20 | 12.05 | 12.17 | 9,413,121 |
| 25 Oct 21 |
12.17000 -0.31 |
12.43 | 12.03 | 12.43 | 14,921,454 |
| 22 Oct 21 |
12.48000 -0.22 |
12.94 | 12.48 | 12.70 | 14,340,006 |
| 21 Oct 21 |
12.70000 -0.10 |
13.07 | 12.62 | 12.85 | 16,989,832 |
| 19 Oct 21 |
12.80000 -0.15 |
12.89 | 12.70 | 12.82 | 10,304,697 |
| 18 Oct 21 |
12.95000 +0.03 |
13.00 | 12.76 | 12.86 | 9,046,618 |
| 15 Oct 21 |
12.92000 -0.10 |
13.03 | 12.86 | 13.03 | 7,734,715 |
| 14 Oct 21 |
13.02000 +0.22 |
13.08 | 12.88 | 13.01 | 9,873,241 |
| 13 Oct 21 |
12.80000 -0.10 |
12.95 | 12.63 | 12.91 | 7,710,763 |
| 12 Oct 21 |
12.90000 -0.23 |
13.25 | 12.80 | 13.20 | 10,647,435 |
| 11 Oct 21 |
13.13000 +0.15 |
13.29 | 13.07 | 13.10 | 11,134,849 |
| 08 Oct 21 |
12.98000 +0.11 |
13.10 | 12.87 | 13.03 | 10,774,597 |
| 30 Sep 21 |
12.87000 +0.02 |
12.95 | 12.72 | 12.76 | 10,702,789 |
| 29 Sep 21 |
12.85000 -0.05 |
12.88 | 12.50 | 12.80 | 16,623,702 |
| 28 Sep 21 |
12.90000 +0.00 |
13.05 | 12.68 | 12.89 | 12,730,800 |
| 27 Sep 21 |
12.90000 -0.71 |
13.60 | 12.73 | 13.46 | 29,520,384 |
| 24 Sep 21 |
13.61000 -0.77 |
14.37 | 13.35 | 14.36 | 37,753,368 |
| 23 Sep 21 |
14.38000 +0.13 |
14.57 | 14.20 | 14.38 | 28,286,912 |
| 22 Sep 21 |
14.25000 +0.37 |
14.27 | 13.75 | 13.84 | 29,011,120 |
| 17 Sep 21 |
13.88000 +0.16 |
14.11 | 13.60 | 13.82 | 20,641,548 |
| 16 Sep 21 |
13.72000 -0.14 |
14.21 | 13.70 | 13.93 | 24,167,976 |
| 15 Sep 21 |
13.86000 -0.34 |
14.14 | 13.76 | 14.06 | 32,949,908 |
| 14 Sep 21 |
14.20000 -0.23 |
14.72 | 14.13 | 14.69 | 37,160,984 |
| 13 Sep 21 |
14.43000 +0.21 |
14.57 | 14.05 | 14.09 | 49,239,544 |
| 10 Sep 21 |
14.22000 -0.18 |
15.20 | 14.10 | 14.55 | 83,874,672 |
| 09 Sep 21 |
14.40000 +0.73 |
14.47 | 13.50 | 13.63 | 58,278,624 |
| 08 Sep 21 |
13.67000 +0.14 |
13.75 | 13.56 | 13.60 | 26,201,576 |
| 07 Sep 21 |
13.53000 +0.17 |
13.69 | 13.39 | 13.46 | 28,028,416 |
| 06 Sep 21 |
13.36000 +0.10 |
13.69 | 13.26 | 13.29 | 28,784,780 |
| 03 Sep 21 |
13.26000 -0.09 |
13.39 | 13.12 | 13.29 | 20,000,752 |
| 02 Sep 21 |
13.35000 -0.03 |
13.45 | 13.19 | 13.40 | 26,794,750 |
| 01 Sep 21 |
13.38000 +0.68 |
13.49 | 12.72 | 12.73 | 47,183,800 |
| 31 Aug 21 |
12.70000 +0.39 |
12.79 | 12.27 | 12.30 | 19,061,214 |
| 30 Aug 21 |
12.31000 -0.44 |
12.78 | 12.30 | 12.78 | 20,003,428 |
| 27 Aug 21 |
12.75000 -0.03 |
12.92 | 12.72 | 12.75 | 10,555,936 |
| 26 Aug 21 |
12.78000 -0.30 |
13.10 | 12.76 | 13.09 | 16,669,178 |
| 25 Aug 21 |
13.08000 +0.01 |
13.18 | 13.01 | 13.05 | 10,889,948 |
| 24 Aug 21 |
13.07000 -0.12 |
13.20 | 12.98 | 13.20 | 15,272,700 |
| 23 Aug 21 |
13.19000 -0.06 |
13.29 | 13.09 | 13.26 | 18,477,816 |
| 20 Aug 21 |
13.25000 +0.44 |
13.30 | 12.72 | 12.78 | 28,345,000 |
| 19 Aug 21 |
12.81000 -0.30 |
13.21 | 12.80 | 13.17 | 20,324,334 |
| 18 Aug 21 |
13.11000 +0.31 |
13.12 | 12.78 | 12.80 | 21,222,104 |
| 17 Aug 21 |
12.80000 -0.08 |
13.05 | 12.76 | 12.84 | 17,030,424 |
| 16 Aug 21 |
12.88000 -0.04 |
13.33 | 12.86 | 13.00 | 19,047,278 |
| 13 Aug 21 |
12.92000 +0.21 |
12.96 | 12.60 | 12.70 | 19,722,588 |
| 12 Aug 21 |
12.71000 +0.05 |
12.74 | 12.58 | 12.67 | 11,854,443 |
| 11 Aug 21 |
12.66000 -0.09 |
12.84 | 12.62 | 12.76 | 13,158,248 |
| 10 Aug 21 |
12.75000 -0.08 |
12.80 | 12.56 | 12.80 | 17,564,100 |
| 09 Aug 21 |
12.83000 +0.48 |
12.91 | 12.27 | 12.29 | 35,868,828 |
| 06 Aug 21 |
12.35000 -0.14 |
12.52 | 12.18 | 12.51 | 12,127,806 |
| 05 Aug 21 |
12.49000 +0.02 |
12.64 | 12.35 | 12.42 | 14,774,384 |
| 04 Aug 21 |
12.47000 -0.08 |
12.65 | 12.38 | 12.61 | 15,666,961 |
| 03 Aug 21 |
12.55000 +0.13 |
12.69 | 12.34 | 12.41 | 26,783,862 |
| 02 Aug 21 |
12.42000 +0.53 |
12.51 | 11.76 | 11.90 | 32,958,646 |
| 30 Jul 21 |
11.89000 -0.29 |
12.11 | 11.81 | 12.11 | 12,214,410 |
| 29 Jul 21 |
12.18000 -0.02 |
12.38 | 12.04 | 12.33 | 11,431,379 |
| 28 Jul 21 |
12.20000 -0.03 |
12.42 | 12.13 | 12.27 | 12,705,945 |
| 27 Jul 21 |
12.23000 -0.16 |
12.45 | 12.15 | 12.34 | 15,714,046 |
| 26 Jul 21 |
12.39000 -0.01 |
12.47 | 12.30 | 12.42 | 15,581,095 |
| 23 Jul 21 |
12.40000 -0.22 |
12.67 | 12.38 | 12.66 | 16,249,413 |
| 22 Jul 21 |
12.62000 +0.27 |
12.66 | 12.34 | 12.41 | 22,209,574 |
| 21 Jul 21 |
12.35000 +0.14 |
12.50 | 12.26 | 12.31 | 16,178,186 |
| 20 Jul 21 |
12.21000 +0.17 |
12.22 | 12.00 | 12.04 | 10,448,134 |
| 19 Jul 21 |
12.04000 -0.06 |
12.13 | 11.98 | 12.13 | 9,021,152 |
| 16 Jul 21 |
12.10000 -0.03 |
12.20 | 12.02 | 12.14 | 10,334,596 |
| 15 Jul 21 |
12.13000 +0.03 |
12.14 | 11.93 | 11.97 | 11,082,643 |
| 14 Jul 21 |
12.10000 +0.09 |
12.41 | 12.07 | 12.20 | 14,933,312 |
| 13 Jul 21 |
12.01000 -0.01 |
12.07 | 11.92 | 12.04 | 9,964,113 |
| 12 Jul 21 |
12.02000 -0.17 |
12.28 | 12.00 | 12.19 | 14,663,970 |
| 09 Jul 21 |
12.19000 -0.02 |
12.33 | 12.08 | 12.19 | 8,841,581 |
| 08 Jul 21 |
12.21000 -0.37 |
12.58 | 12.18 | 12.58 | 17,156,676 |
| 07 Jul 21 |
12.58000 +0.00 |
12.65 | 12.43 | 12.51 | 8,984,479 |
| 06 Jul 21 |
12.58000 +0.12 |
12.67 | 12.42 | 12.42 | 11,615,631 |
| 05 Jul 21 |
12.46000 +0.06 |
12.55 | 12.36 | 12.41 | 7,512,245 |
| 02 Jul 21 |
12.40000 -0.13 |
12.52 | 12.38 | 12.45 | 6,307,113 |
| 01 Jul 21 |
12.53000 +0.18 |
12.65 | 12.32 | 12.36 | 11,408,238 |
| 30 Jun 21 |
12.35000 +0.02 |
12.44 | 12.29 | 12.32 | 5,236,771 |
| 29 Jun 21 |
12.33000 -0.11 |
12.50 | 12.32 | 12.49 | 7,573,803 |
| 28 Jun 21 |
12.44000 +0.06 |
12.65 | 12.41 | 12.56 | 13,034,981 |
| 25 Jun 21 |
12.38000 -0.01 |
12.40 | 12.28 | 12.36 | 9,945,388 |
| 24 Jun 21 |
12.39000 -0.06 |
12.44 | 12.35 | 12.42 | 7,110,051 |
| 23 Jun 21 |
12.45000 +0.04 |
12.49 | 12.36 | 12.37 | 6,032,495 |
| 22 Jun 21 |
12.41000 -0.01 |
12.50 | 12.36 | 12.40 | 7,054,016 |
| 21 Jun 21 |
12.42000 -0.26 |
12.60 | 12.40 | 12.60 | 8,603,125 |
| 18 Jun 21 |
12.68000 +0.16 |
12.68 | 12.36 | 12.44 | 7,965,219 |
| 17 Jun 21 |
12.52000 -0.14 |
12.74 | 12.50 | 12.66 | 7,573,458 |
| 16 Jun 21 |
12.66000 -0.24 |
12.88 | 12.63 | 12.86 | 9,537,469 |
| 15 Jun 21 |
12.90000 -0.17 |
13.06 | 12.88 | 13.06 | 7,507,273 |
| 11 Jun 21 |
13.07000 +0.08 |
13.07 | 12.90 | 13.02 | 10,186,997 |
| 10 Jun 21 |
12.99000 -0.07 |
13.07 | 12.96 | 13.05 | 8,795,751 |
| 09 Jun 21 |
13.06000 +0.07 |
13.13 | 12.99 | 12.99 | 7,056,668 |
| 08 Jun 21 |
12.99000 -0.09 |
13.07 | 12.91 | 13.07 | 10,396,903 |
| 07 Jun 21 |
13.08000 -0.11 |
13.17 | 12.92 | 13.16 | 10,506,981 |
| 04 Jun 21 |
13.19000 -0.19 |
13.42 | 13.16 | 13.38 | 10,697,948 |
| 03 Jun 21 |
13.38000 +0.00 |
13.45 | 13.35 | 13.37 | 5,788,210 |
| 02 Jun 21 |
13.38000 -0.64 |
13.57 | 13.37 | 13.57 | 10,981,921 |
| 01 Jun 21 |
14.02000 -0.05 |
14.09 | 13.96 | 14.08 | 9,953,240 |
| 31 May 21 |
14.07000 -0.03 |
14.12 | 14.02 | 14.05 | 7,576,145 |
| 28 May 21 |
14.10000 -0.15 |
14.26 | 14.02 | 14.24 | 10,714,451 |
| 27 May 21 |
14.25000 +0.03 |
14.29 | 14.15 | 14.22 | 8,585,871 |
| 26 May 21 |
14.22000 +0.09 |
14.27 | 14.14 | 14.27 | 8,592,407 |
| 25 May 21 |
14.13000 +0.11 |
14.20 | 14.00 | 14.05 | 9,153,798 |
| 24 May 21 |
14.02000 -0.03 |
14.13 | 14.00 | 14.01 | 6,344,425 |
| 21 May 21 |
14.05000 -0.07 |
14.17 | 14.02 | 14.13 | 5,691,641 |
| 20 May 21 |
14.12000 +0.00 |
14.13 | 14.00 | 14.09 | 5,813,907 |
| 19 May 21 |
14.12000 -0.07 |
14.23 | 14.02 | 14.18 | 7,634,961 |
| 18 May 21 |
14.19000 -0.09 |
14.29 | 14.16 | 14.26 | 7,172,327 |
| 17 May 21 |
14.28000 -0.06 |
14.43 | 14.23 | 14.34 | 8,365,653 |
| 14 May 21 |
14.34000 +0.09 |
14.34 | 14.18 | 14.29 | 8,107,475 |
| 13 May 21 |
14.25000 -0.04 |
14.44 | 14.19 | 14.33 | 10,051,169 |
| 12 May 21 |
14.29000 +0.03 |
14.34 | 14.17 | 14.22 | 7,600,662 |
| 11 May 21 |
14.26000 +0.03 |
14.27 | 14.03 | 14.22 | 9,740,424 |
| 10 May 21 |
14.23000 -0.02 |
14.52 | 14.11 | 14.35 | 11,528,523 |
| 07 May 21 |
14.25000 +0.23 |
14.29 | 13.99 | 14.05 | 11,582,182 |
| 06 May 21 |
14.02000 +0.00 |
14.14 | 13.90 | 13.95 | 9,038,423 |
| 30 Apr 21 |
14.02000 +0.00 |
14.07 | 13.80 | 14.06 | 10,883,228 |
| 29 Apr 21 |
14.02000 -0.03 |
14.13 | 13.95 | 14.01 | 8,234,026 |
| 28 Apr 21 |
14.05000 -0.04 |
14.30 | 14.01 | 14.12 | 11,302,512 |
| 27 Apr 21 |
14.09000 -0.26 |
14.39 | 14.03 | 14.34 | 11,662,134 |
| 26 Apr 21 |
14.35000 -0.20 |
14.54 | 14.32 | 14.50 | 10,483,295 |
| 23 Apr 21 |
14.55000 -0.28 |
14.86 | 14.50 | 14.75 | 11,539,253 |
| 22 Apr 21 |
14.83000 +0.05 |
14.87 | 14.68 | 14.74 | 10,443,024 |
| 21 Apr 21 |
14.78000 -0.10 |
14.88 | 14.64 | 14.88 | 8,111,610 |
| 20 Apr 21 |
14.88000 +0.01 |
14.99 | 14.79 | 14.87 | 9,664,358 |
| 19 Apr 21 |
14.87000 +0.07 |
14.95 | 14.78 | 14.78 | 11,757,189 |
| 16 Apr 21 |
14.80000 +0.15 |
14.80 | 14.60 | 14.65 | 10,043,162 |
| 15 Apr 21 |
14.65000 +0.06 |
14.70 | 14.55 | 14.64 | 8,108,675 |
| 14 Apr 21 |
14.59000 -0.29 |
14.82 | 14.54 | 14.80 | 16,214,466 |
| 13 Apr 21 |
14.88000 -0.26 |
15.13 | 14.86 | 15.10 | 10,680,219 |
| 12 Apr 21 |
15.14000 -0.17 |
15.31 | 15.01 | 15.25 | 11,665,446 |
| 09 Apr 21 |
15.31000 +0.05 |
15.39 | 15.10 | 15.23 | 12,961,479 |
| 08 Apr 21 |
15.26000 +0.02 |
15.34 | 15.01 | 15.22 | 15,093,952 |
| 07 Apr 21 |
15.24000 +0.04 |
15.26 | 14.90 | 15.12 | 17,509,216 |
| 06 Apr 21 |
15.20000 +0.06 |
15.27 | 15.11 | 15.23 | 11,517,232 |
| 02 Apr 21 |
15.14000 -0.45 |
15.29 | 15.01 | 15.29 | 23,434,674 |
| 01 Apr 21 |
15.59000 -0.06 |
16.89 | 15.53 | 16.89 | 47,769,344 |
| 17 Mar 21 |
15.65000 -0.03 |
15.89 | 15.46 | 15.74 | 23,486,252 |
| 16 Mar 21 |
15.68000 -0.14 |
15.86 | 15.53 | 15.82 | 16,945,354 |
| 15 Mar 21 |
15.82000 +0.20 |
15.83 | 15.46 | 15.46 | 23,884,552 |
| 12 Mar 21 |
15.62000 +0.08 |
15.83 | 15.51 | 15.71 | 30,439,160 |
| 11 Mar 21 |
15.54000 +0.78 |
15.57 | 14.88 | 14.90 | 27,115,150 |
| 10 Mar 21 |
14.76000 -0.24 |
15.15 | 14.68 | 15.10 | 12,196,782 |
| 09 Mar 21 |
15.00000 -0.18 |
15.32 | 14.70 | 15.18 | 16,910,416 |
| 08 Mar 21 |
15.18000 -0.11 |
15.55 | 15.17 | 15.36 | 15,424,544 |
| 05 Mar 21 |
15.29000 -0.40 |
15.71 | 15.07 | 15.60 | 22,207,930 |
| 04 Mar 21 |
15.69000 +0.10 |
15.87 | 15.45 | 15.51 | 24,479,124 |
| 03 Mar 21 |
15.59000 +0.11 |
15.68 | 15.43 | 15.46 | 18,991,888 |
| 02 Mar 21 |
15.48000 +0.18 |
15.58 | 15.23 | 15.25 | 19,681,312 |
| 01 Mar 21 |
15.30000 +0.20 |
15.31 | 15.05 | 15.09 | 15,447,223 |
| 26 Feb 21 |
15.10000 -0.47 |
15.44 | 15.04 | 15.30 | 21,794,240 |
| 25 Feb 21 |
15.57000 +0.02 |
15.75 | 15.35 | 15.60 | 25,572,234 |
| 24 Feb 21 |
15.55000 +0.31 |
15.73 | 15.22 | 15.23 | 29,728,432 |
| 23 Feb 21 |
15.24000 -0.17 |
15.53 | 15.06 | 15.38 | 22,133,740 |
| 22 Feb 21 |
15.41000 +0.18 |
15.80 | 15.25 | 15.25 | 36,714,504 |
| 19 Feb 21 |
15.23000 +0.83 |
15.54 | 14.37 | 14.42 | 37,832,264 |
| 18 Feb 21 |
14.40000 +0.16 |
14.52 | 14.33 | 14.41 | 16,172,623 |
| 10 Feb 21 |
14.24000 +0.11 |
14.28 | 14.02 | 14.09 | 11,790,889 |
| 09 Feb 21 |
14.13000 +0.05 |
14.15 | 13.96 | 14.08 | 13,276,310 |
| 08 Feb 21 |
14.08000 +0.04 |
14.28 | 14.01 | 14.04 | 13,917,727 |
| 05 Feb 21 |
14.04000 +0.12 |
14.31 | 13.84 | 13.95 | 16,139,312 |
| 04 Feb 21 |
13.92000 +0.07 |
13.98 | 13.75 | 13.77 | 12,334,257 |
| 03 Feb 21 |
13.85000 +0.00 |
13.95 | 13.69 | 13.86 | 10,401,074 |
| 02 Feb 21 |
13.85000 +0.23 |
14.01 | 13.62 | 13.68 | 12,046,259 |
| 01 Feb 21 |
13.62000 +0.05 |
13.74 | 13.40 | 13.57 | 8,881,376 |
| 29 Jan 21 |
13.57000 -0.29 |
13.95 | 13.47 | 13.86 | 11,818,336 |
| 28 Jan 21 |
13.86000 -0.18 |
14.00 | 13.80 | 13.99 | 12,639,030 |
| 27 Jan 21 |
14.04000 +0.00 |
14.16 | 13.99 | 14.04 | 7,970,726 |
| 26 Jan 21 |
14.04000 -0.07 |
14.19 | 13.95 | 14.09 | 10,838,093 |
| 25 Jan 21 |
14.11000 -0.08 |
14.26 | 13.91 | 14.17 | 17,109,716 |
| 22 Jan 21 |
14.19000 -0.23 |
14.43 | 14.10 | 14.40 | 12,409,889 |
| 21 Jan 21 |
14.42000 +0.01 |
14.49 | 14.30 | 14.33 | 13,566,987 |
| 20 Jan 21 |
14.41000 +0.07 |
14.98 | 14.38 | 14.69 | 27,337,056 |
| 19 Jan 21 |
14.34000 +0.22 |
14.42 | 14.03 | 14.11 | 17,283,296 |
| 18 Jan 21 |
14.12000 -0.12 |
14.18 | 14.01 | 14.16 | 13,088,919 |
| 15 Jan 21 |
14.24000 -0.16 |
14.56 | 14.20 | 14.48 | 13,726,025 |
| 14 Jan 21 |
14.40000 +0.19 |
14.55 | 14.12 | 14.20 | 16,566,568 |
| 13 Jan 21 |
14.21000 +0.12 |
14.30 | 13.92 | 14.07 | 16,502,733 |
| 12 Jan 21 |
14.09000 -0.03 |
14.22 | 13.97 | 14.09 | 14,637,877 |
| 11 Jan 21 |
14.12000 -0.27 |
14.50 | 14.08 | 14.45 | 17,540,106 |
| 08 Jan 21 |
14.39000 +0.14 |
14.50 | 14.27 | 14.31 | 15,965,780 |
| 07 Jan 21 |
14.25000 -0.36 |
14.55 | 14.14 | 14.54 | 20,969,848 |
| 06 Jan 21 |
14.61000 +0.49 |
14.75 | 14.14 | 14.14 | 37,439,396 |
| 05 Jan 21 |
14.12000 -0.05 |
14.19 | 13.97 | 14.10 | 14,094,500 |
| 04 Jan 21 |
14.17000 +0.02 |
14.25 | 13.98 | 14.14 | 16,039,758 |
| 31 Dec 20 |
14.15000 +0.05 |
14.28 | 14.10 | 14.12 | 9,744,300 |
| 30 Dec 20 |
14.10000 -0.22 |
14.30 | 14.06 | 14.25 | 10,021,956 |
| 29 Dec 20 |
14.32000 +0.36 |
14.47 | 13.93 | 14.07 | 13,336,245 |
| 28 Dec 20 |
13.96000 -0.12 |
14.15 | 13.89 | 14.15 | 9,702,169 |
| 25 Dec 20 |
14.08000 +0.08 |
14.14 | 13.92 | 14.02 | 8,352,628 |
| 24 Dec 20 |
14.00000 -0.24 |
14.31 | 13.88 | 14.19 | 15,514,512 |
| 23 Dec 20 |
14.24000 -0.23 |
14.58 | 14.13 | 14.53 | 14,055,025 |
| 22 Dec 20 |
14.47000 -0.44 |
14.87 | 14.44 | 14.83 | 16,613,937 |
| 21 Dec 20 |
14.91000 -0.05 |
14.99 | 14.67 | 14.93 | 12,432,361 |
| 18 Dec 20 |
14.96000 -0.19 |
15.24 | 14.94 | 15.16 | 11,962,224 |
| 17 Dec 20 |
15.15000 +0.09 |
15.18 | 14.90 | 15.07 | 8,966,636 |
| 16 Dec 20 |
15.06000 -0.20 |
15.31 | 15.04 | 15.25 | 6,958,693 |
| 15 Dec 20 |
15.26000 +0.12 |
15.39 | 15.00 | 15.15 | 8,594,357 |
| 14 Dec 20 |
15.14000 -0.02 |
15.26 | 15.07 | 15.18 | 6,779,133 |
| 11 Dec 20 |
15.16000 -0.10 |
15.40 | 15.06 | 15.27 | 9,452,423 |
| 10 Dec 20 |
15.26000 +0.01 |
15.36 | 15.20 | 15.23 | 7,532,518 |
| 09 Dec 20 |
15.25000 -0.25 |
15.57 | 15.22 | 15.50 | 9,409,619 |
| 08 Dec 20 |
15.50000 +0.00 |
15.57 | 15.46 | 15.50 | 7,048,916 |
| 07 Dec 20 |
15.50000 -0.22 |
15.77 | 15.46 | 15.73 | 15,744,063 |
| 04 Dec 20 |
15.72000 +0.03 |
15.78 | 15.61 | 15.70 | 8,643,551 |
| 03 Dec 20 |
15.69000 -0.26 |
15.98 | 15.68 | 15.97 | 17,912,072 |
| 02 Dec 20 |
15.95000 +0.01 |
16.03 | 15.75 | 15.95 | 15,385,525 |
| 01 Dec 20 |
15.94000 +0.06 |
15.95 | 15.65 | 15.84 | 17,244,434 |
| 30 Nov 20 |
15.88000 +0.02 |
16.17 | 15.82 | 15.90 | 15,558,355 |
| 27 Nov 20 |
15.86000 -0.19 |
16.15 | 15.68 | 16.01 | 14,116,773 |
| 26 Nov 20 |
16.05000 +0.07 |
16.08 | 15.91 | 15.94 | 9,519,035 |
| 25 Nov 20 |
15.98000 -0.37 |
16.45 | 15.95 | 16.35 | 21,054,916 |
| 24 Nov 20 |
16.35000 -0.14 |
16.55 | 16.26 | 16.55 | 13,990,465 |
| 23 Nov 20 |
16.49000 +0.33 |
16.66 | 16.06 | 16.17 | 27,043,552 |
| 20 Nov 20 |
16.16000 +0.01 |
16.19 | 15.94 | 16.11 | 12,988,557 |
| 19 Nov 20 |
16.15000 -0.24 |
16.37 | 16.00 | 16.33 | 18,975,380 |
| 18 Nov 20 |
16.39000 -0.06 |
16.53 | 16.22 | 16.40 | 16,221,562 |
| 17 Nov 20 |
16.45000 +0.11 |
16.66 | 16.21 | 16.30 | 32,143,280 |
| 16 Nov 20 |
16.34000 +0.48 |
16.45 | 15.91 | 15.93 | 28,280,218 |
| 13 Nov 20 |
15.86000 -0.25 |
16.15 | 15.69 | 16.13 | 18,470,754 |
| 12 Nov 20 |
16.11000 -0.04 |
16.26 | 15.91 | 16.17 | 20,301,094 |
| 11 Nov 20 |
16.15000 +0.46 |
16.29 | 15.56 | 15.59 | 33,986,616 |
| 10 Nov 20 |
15.69000 -0.20 |
16.06 | 15.67 | 15.98 | 15,957,360 |
| 09 Nov 20 |
15.89000 +0.22 |
15.94 | 15.73 | 15.81 | 22,236,454 |
| 06 Nov 20 |
15.67000 -0.11 |
15.85 | 15.52 | 15.74 | 14,954,802 |
| 05 Nov 20 |
15.78000 -0.05 |
15.83 | 15.40 | 15.66 | 33,952,320 |
| 04 Nov 20 |
15.83000 +0.25 |
15.89 | 15.60 | 15.68 | 24,899,548 |
| 03 Nov 20 |
15.58000 +0.64 |
15.67 | 15.11 | 15.21 | 17,847,232 |
| 02 Nov 20 |
14.94000 -0.05 |
15.08 | 14.86 | 14.95 | 11,337,008 |
| 30 Oct 20 |
14.99000 -0.55 |
15.60 | 14.97 | 15.57 | 19,232,628 |
| 29 Oct 20 |
15.54000 -0.09 |
15.58 | 15.34 | 15.39 | 8,833,651 |
| 28 Oct 20 |
15.63000 -0.15 |
15.79 | 15.51 | 15.78 | 7,300,021 |
| 27 Oct 20 |
15.78000 +0.11 |
15.86 | 15.60 | 15.70 | 7,578,350 |
| 26 Oct 20 |
15.67000 +0.00 |
15.76 | 15.50 | 15.62 | 7,075,856 |
| 23 Oct 20 |
15.67000 -0.03 |
15.95 | 15.65 | 15.73 | 8,300,991 |
| 22 Oct 20 |
15.70000 -0.10 |
15.85 | 15.60 | 15.85 | 6,881,150 |
| 21 Oct 20 |
15.80000 -0.35 |
16.11 | 15.76 | 16.00 | 11,293,685 |
| 20 Oct 20 |
16.15000 +0.10 |
16.15 | 15.85 | 16.01 | 7,800,711 |
| 19 Oct 20 |
16.05000 -0.15 |
16.30 | 16.01 | 16.21 | 11,045,000 |
| 16 Oct 20 |
16.20000 +0.03 |
16.22 | 16.00 | 16.10 | 8,719,834 |
| 15 Oct 20 |
16.17000 +0.08 |
16.26 | 15.89 | 16.00 | 11,230,788 |
| 14 Oct 20 |
16.09000 -0.11 |
16.38 | 15.99 | 16.20 | 13,657,966 |
| 13 Oct 20 |
16.20000 +0.05 |
16.25 | 16.00 | 16.15 | 11,570,069 |
| 12 Oct 20 |
16.15000 +0.49 |
16.23 | 15.74 | 15.78 | 15,007,228 |
| 09 Oct 20 |
15.66000 +0.15 |
15.82 | 15.64 | 15.75 | 9,241,187 |
| 30 Sep 20 |
15.51000 -0.22 |
15.80 | 15.33 | 15.79 | 12,265,355 |
| 29 Sep 20 |
15.73000 -0.03 |
15.98 | 15.71 | 15.81 | 8,563,708 |
| 28 Sep 20 |
15.76000 -0.30 |
16.16 | 15.70 | 16.07 | 9,037,844 |
| 25 Sep 20 |
16.06000 +0.16 |
16.07 | 15.76 | 15.94 | 9,959,014 |
| 24 Sep 20 |
15.90000 -0.41 |
16.23 | 15.90 | 16.21 | 12,640,977 |
| 23 Sep 20 |
16.31000 -0.18 |
16.61 | 16.26 | 16.55 | 9,406,672 |
| 22 Sep 20 |
16.49000 -0.33 |
16.69 | 16.45 | 16.68 | 10,538,209 |
| 21 Sep 20 |
16.82000 -0.01 |
16.95 | 16.72 | 16.95 | 10,578,319 |
| 18 Sep 20 |
16.83000 +0.20 |
16.92 | 16.57 | 16.65 | 13,769,617 |
| 17 Sep 20 |
16.63000 -0.20 |
16.77 | 16.50 | 16.77 | 10,512,161 |
| 16 Sep 20 |
16.83000 +0.19 |
16.85 | 16.64 | 16.70 | 12,721,274 |
| 15 Sep 20 |
16.64000 -0.05 |
16.74 | 16.46 | 16.70 | 9,926,482 |
| 14 Sep 20 |
16.69000 +0.41 |
16.73 | 16.35 | 16.40 | 16,713,404 |
| 11 Sep 20 |
16.28000 +0.10 |
16.30 | 15.98 | 16.18 | 17,808,416 |
| 10 Sep 20 |
16.18000 -0.34 |
16.90 | 16.13 | 16.74 | 18,374,672 |
| 09 Sep 20 |
16.52000 -0.46 |
16.91 | 16.34 | 16.77 | 23,266,864 |
| 08 Sep 20 |
16.98000 +0.01 |
17.09 | 16.70 | 17.02 | 16,553,436 |
| 07 Sep 20 |
16.97000 -0.30 |
17.46 | 16.81 | 17.24 | 25,449,312 |
| 04 Sep 20 |
17.27000 -0.18 |
17.38 | 17.11 | 17.25 | 16,142,022 |
| 03 Sep 20 |
17.45000 -0.23 |
17.88 | 17.37 | 17.70 | 17,672,656 |
| 02 Sep 20 |
17.68000 -0.12 |
17.88 | 17.54 | 17.85 | 15,627,181 |
| 01 Sep 20 |
17.80000 -0.12 |
17.92 | 17.63 | 17.92 | 13,437,770 |
| 31 Aug 20 |
17.92000 -0.10 |
18.32 | 17.91 | 18.21 | 18,299,880 |
| 28 Aug 20 |
18.02000 +0.19 |
18.05 | 17.67 | 17.89 | 15,840,285 |
| 27 Aug 20 |
17.83000 -0.13 |
18.14 | 17.65 | 18.09 | 20,722,864 |
| 26 Aug 20 |
17.96000 -0.51 |
18.55 | 17.78 | 18.51 | 25,137,170 |
| 25 Aug 20 |
18.47000 +0.13 |
18.60 | 18.26 | 18.39 | 17,213,518 |
| 24 Aug 20 |
18.34000 +0.03 |
18.53 | 18.25 | 18.29 | 17,457,704 |
| 21 Aug 20 |
18.31000 +0.07 |
18.45 | 18.21 | 18.42 | 13,375,803 |
| 20 Aug 20 |
18.24000 -0.66 |
18.84 | 18.01 | 18.84 | 29,507,482 |
| 19 Aug 20 |
18.90000 +0.32 |
18.98 | 18.50 | 18.58 | 35,097,620 |
| 18 Aug 20 |
18.58000 -0.06 |
18.76 | 18.40 | 18.67 | 20,446,180 |
| 17 Aug 20 |
18.64000 +0.36 |
18.98 | 18.32 | 18.44 | 30,355,024 |
| 14 Aug 20 |
18.28000 +0.51 |
18.30 | 17.77 | 17.80 | 21,422,224 |
| 13 Aug 20 |
17.77000 -0.09 |
18.05 | 17.73 | 17.92 | 18,327,832 |
| 12 Aug 20 |
17.86000 -0.57 |
18.46 | 17.55 | 18.28 | 28,406,572 |
| 11 Aug 20 |
18.43000 -0.44 |
19.15 | 18.39 | 18.92 | 24,768,274 |
| 10 Aug 20 |
18.87000 +0.04 |
19.48 | 18.78 | 19.24 | 32,444,568 |
| 07 Aug 20 |
18.83000 +0.11 |
18.96 | 18.36 | 18.68 | 22,765,572 |
| 06 Aug 20 |
18.72000 -0.21 |
19.08 | 18.56 | 18.88 | 28,108,296 |
| 05 Aug 20 |
18.93000 +0.05 |
19.07 | 18.70 | 19.00 | 22,857,676 |
| 04 Aug 20 |
18.88000 -0.40 |
19.40 | 18.79 | 19.36 | 38,491,336 |
| 03 Aug 20 |
19.28000 +0.12 |
19.69 | 19.08 | 19.18 | 40,518,096 |
| 31 Jul 20 |
19.16000 +0.01 |
19.38 | 18.76 | 19.28 | 36,658,248 |
| 30 Jul 20 |
19.15000 +0.23 |
19.86 | 18.97 | 19.00 | 57,319,432 |
| 29 Jul 20 |
18.92000 +0.29 |
18.94 | 18.29 | 18.44 | 30,092,728 |
| 28 Jul 20 |
18.63000 -0.09 |
19.07 | 18.41 | 18.70 | 26,415,760 |
| 27 Jul 20 |
18.72000 +0.29 |
19.21 | 18.45 | 18.45 | 32,906,212 |
| 24 Jul 20 |
18.43000 -0.83 |
19.33 | 18.00 | 19.13 | 45,583,952 |
| 23 Jul 20 |
19.26000 +0.26 |
19.36 | 18.73 | 18.85 | 53,827,400 |
| 22 Jul 20 |
19.00000 -0.35 |
19.34 | 18.83 | 19.30 | 57,638,212 |
| 21 Jul 20 |
19.35000 -0.09 |
20.17 | 18.95 | 20.08 | 93,045,216 |
| 20 Jul 20 |
19.44000 +1.77 |
19.44 | 17.80 | 17.90 | 64,591,792 |
| 17 Jul 20 |
17.67000 +0.27 |
17.99 | 17.48 | 17.58 | 28,026,486 |
| 16 Jul 20 |
17.40000 -0.65 |
18.42 | 17.28 | 18.04 | 39,515,624 |
| 15 Jul 20 |
18.05000 -0.49 |
18.74 | 18.00 | 18.60 | 34,324,120 |
| 14 Jul 20 |
18.54000 +0.09 |
19.08 | 18.18 | 18.49 | 54,603,388 |
| 13 Jul 20 |
18.45000 +0.60 |
18.57 | 17.71 | 17.81 | 57,541,864 |
| 10 Jul 20 |
17.85000 -0.63 |
18.30 | 17.81 | 18.10 | 49,867,588 |
| 09 Jul 20 |
18.48000 +0.33 |
18.48 | 17.76 | 18.02 | 58,370,180 |
| 08 Jul 20 |
18.15000 +0.35 |
18.37 | 17.32 | 17.60 | 59,781,352 |
| 07 Jul 20 |
17.80000 -0.17 |
18.44 | 17.60 | 18.02 | 55,473,028 |
| 06 Jul 20 |
17.97000 +0.53 |
18.04 | 17.53 | 17.60 | 53,367,932 |
| 03 Jul 20 |
17.44000 +0.12 |
17.75 | 17.35 | 17.42 | 45,214,892 |
| 02 Jul 20 |
17.32000 +0.47 |
17.38 | 16.86 | 16.86 | 55,973,536 |
| 01 Jul 20 |
16.85000 +0.81 |
16.89 | 15.97 | 16.11 | 57,300,944 |
| 30 Jun 20 |
16.04000 -0.02 |
16.19 | 15.96 | 16.10 | 30,434,798 |
| 29 Jun 20 |
16.06000 -0.49 |
16.49 | 16.01 | 16.49 | 35,069,680 |
| 24 Jun 20 |
16.55000 +0.02 |
16.78 | 16.48 | 16.59 | 25,893,386 |
| 23 Jun 20 |
16.53000 -0.21 |
16.81 | 16.51 | 16.70 | 24,054,052 |
| 22 Jun 20 |
16.74000 -0.01 |
16.86 | 16.62 | 16.76 | 22,459,386 |
| 19 Jun 20 |
16.75000 -0.07 |
16.96 | 16.63 | 16.88 | 27,560,526 |
| 18 Jun 20 |
16.82000 +0.12 |
16.89 | 16.54 | 16.62 | 25,882,128 |
| 17 Jun 20 |
16.70000 -0.38 |
17.05 | 16.39 | 17.04 | 45,443,052 |
| 16 Jun 20 |
17.08000 +0.13 |
17.17 | 16.71 | 17.04 | 35,763,156 |
| 15 Jun 20 |
16.95000 -0.55 |
17.44 | 16.91 | 17.29 | 35,462,832 |
| 12 Jun 20 |
17.50000 -0.23 |
17.57 | 17.25 | 17.38 | 17,762,996 |
| 11 Jun 20 |
17.73000 -0.26 |
18.04 | 17.60 | 18.03 | 23,912,984 |
| 10 Jun 20 |
17.99000 +0.41 |
18.08 | 17.46 | 17.58 | 28,497,600 |
| 09 Jun 20 |
17.58000 +0.08 |
17.72 | 17.43 | 17.52 | 14,905,892 |
| 08 Jun 20 |
17.50000 -0.08 |
17.69 | 17.32 | 17.58 | 24,983,044 |
| 05 Jun 20 |
17.58000 -0.12 |
17.82 | 17.46 | 17.77 | 16,500,556 |
| 04 Jun 20 |
17.70000 -0.16 |
18.00 | 17.42 | 17.96 | 30,830,652 |
| 03 Jun 20 |
17.86000 +0.02 |
18.27 | 17.83 | 18.00 | 26,257,076 |
| 02 Jun 20 |
17.84000 -0.14 |
18.09 | 17.71 | 17.80 | 26,791,460 |
| 01 Jun 20 |
17.98000 +0.62 |
18.06 | 17.35 | 17.45 | 33,872,208 |
| 29 May 20 |
17.36000 -0.56 |
17.91 | 17.30 | 17.91 | 33,106,140 |
| 28 May 20 |
17.92000 -0.27 |
18.15 | 17.43 | 17.74 | 25,915,428 |
| 27 May 20 |
18.19000 -0.37 |
18.50 | 18.00 | 18.50 | 27,181,300 |
| 26 May 20 |
18.56000 +0.26 |
18.58 | 18.21 | 18.44 | 24,450,776 |
| 25 May 20 |
18.30000 -0.54 |
18.83 | 18.21 | 18.75 | 26,007,568 |
| 22 May 20 |
18.84000 -0.54 |
19.30 | 18.68 | 19.29 | 31,816,154 |
| 21 May 20 |
19.38000 -0.07 |
19.66 | 19.20 | 19.43 | 26,071,234 |
| 20 May 20 |
19.45000 -0.81 |
20.38 | 19.35 | 20.35 | 51,237,328 |
| 19 May 20 |
20.26000 +0.08 |
20.44 | 20.07 | 20.40 | 23,035,086 |
| 18 May 20 |
20.18000 -0.39 |
20.93 | 20.04 | 20.83 | 30,969,386 |
| 15 May 20 |
20.57000 -0.35 |
21.16 | 20.46 | 21.01 | 26,159,324 |
| 14 May 20 |
20.92000 -0.57 |
21.58 | 20.86 | 21.51 | 20,183,404 |
| 13 May 20 |
21.49000 -0.02 |
21.61 | 21.05 | 21.49 | 19,189,046 |
| 12 May 20 |
21.51000 -0.22 |
21.89 | 21.25 | 21.56 | 22,671,436 |
| 11 May 20 |
21.73000 +0.51 |
22.00 | 21.45 | 21.45 | 34,268,508 |
| 08 May 20 |
21.22000 +0.12 |
21.60 | 20.90 | 21.50 | 28,267,636 |
| 07 May 20 |
21.10000 +0.27 |
21.50 | 20.78 | 21.00 | 37,624,728 |
| 06 May 20 |
20.83000 +0.60 |
20.86 | 20.12 | 20.31 | 41,085,532 |
| 30 Apr 20 |
20.23000 +0.36 |
20.43 | 19.85 | 20.20 | 48,982,460 |
| 29 Apr 20 |
19.87000 +0.64 |
19.97 | 19.15 | 19.24 | 34,012,800 |
| 28 Apr 20 |
19.23000 -0.01 |
19.53 | 18.81 | 19.25 | 23,997,432 |
| 27 Apr 20 |
19.24000 -0.07 |
19.72 | 19.13 | 19.40 | 23,746,404 |
| 24 Apr 20 |
19.31000 -0.29 |
19.72 | 19.19 | 19.50 | 22,478,390 |
| 23 Apr 20 |
19.60000 -0.39 |
20.20 | 19.53 | 20.16 | 30,002,046 |
| 22 Apr 20 |
19.99000 -0.19 |
20.29 | 19.71 | 20.09 | 30,118,936 |
| 21 Apr 20 |
20.18000 -0.33 |
20.68 | 19.97 | 20.25 | 36,702,620 |
| 20 Apr 20 |
20.51000 +0.89 |
20.65 | 19.82 | 19.95 | 61,308,704 |
| 17 Apr 20 |
19.62000 +0.56 |
20.10 | 18.90 | 19.09 | 51,547,980 |
| 16 Apr 20 |
19.06000 -0.26 |
19.29 | 18.85 | 19.19 | 25,805,560 |
| 15 Apr 20 |
19.32000 -0.57 |
19.78 | 19.28 | 19.78 | 32,144,608 |
| 14 Apr 20 |
19.89000 -0.30 |
20.10 | 19.21 | 20.08 | 48,557,120 |
| 13 Apr 20 |
20.19000 +0.20 |
20.50 | 19.32 | 19.60 | 43,773,156 |
| 10 Apr 20 |
19.99000 -0.10 |
20.33 | 19.85 | 20.11 | 25,133,542 |
| 09 Apr 20 |
20.09000 +0.12 |
20.46 | 19.90 | 20.17 | 28,602,972 |
| 08 Apr 20 |
19.97000 -0.05 |
20.16 | 19.76 | 19.96 | 28,979,588 |
| 07 Apr 20 |
20.02000 +1.12 |
20.20 | 19.19 | 19.35 | 54,903,760 |
| 03 Apr 20 |
18.90000 -0.19 |
19.37 | 18.75 | 18.97 | 23,791,456 |
| 02 Apr 20 |
19.09000 -0.19 |
19.16 | 18.57 | 19.10 | 44,661,980 |
| 01 Apr 20 |
19.28000 -0.33 |
19.89 | 19.15 | 19.60 | 30,524,566 |
| 31 Mar 20 |
19.61000 -0.42 |
20.15 | 19.54 | 20.03 | 30,116,808 |
| 30 Mar 20 |
20.03000 +0.11 |
20.24 | 19.45 | 19.60 | 35,592,620 |
| 27 Mar 20 |
19.92000 +0.62 |
20.32 | 19.30 | 19.49 | 46,079,468 |
| 26 Mar 20 |
19.30000 -0.83 |
19.95 | 19.23 | 19.80 | 39,301,208 |
| 25 Mar 20 |
20.13000 +0.02 |
20.64 | 19.70 | 20.55 | 52,343,096 |
| 24 Mar 20 |
20.11000 +0.04 |
20.73 | 19.49 | 20.55 | 54,680,808 |
| 23 Mar 20 |
20.07000 -0.23 |
20.63 | 19.51 | 19.51 | 51,641,200 |
| 20 Mar 20 |
20.30000 +0.70 |
20.45 | 19.66 | 20.00 | 58,224,456 |
| 19 Mar 20 |
19.60000 +0.29 |
19.64 | 18.76 | 19.28 | 53,345,280 |
| 18 Mar 20 |
19.31000 +0.39 |
20.22 | 19.18 | 19.18 | 64,580,848 |
| 17 Mar 20 |
18.92000 +0.25 |
19.30 | 17.71 | 19.00 | 45,503,624 |
| 16 Mar 20 |
18.67000 -0.45 |
19.77 | 18.55 | 19.23 | 50,598,960 |
| 13 Mar 20 |
19.12000 -0.13 |
19.43 | 18.01 | 18.20 | 48,092,696 |
| 12 Mar 20 |
19.25000 -0.37 |
19.81 | 19.03 | 19.42 | 39,259,696 |
| 11 Mar 20 |
19.62000 -0.62 |
20.20 | 19.58 | 20.19 | 42,311,144 |
| 10 Mar 20 |
20.24000 +1.04 |
20.46 | 19.08 | 19.10 | 69,678,896 |
| 09 Mar 20 |
19.20000 -0.98 |
20.10 | 19.12 | 19.75 | 52,154,936 |
| 06 Mar 20 |
20.18000 -0.82 |
20.82 | 20.11 | 20.65 | 48,205,544 |
| 05 Mar 20 |
21.00000 -0.25 |
21.47 | 20.50 | 21.40 | 61,907,232 |
| 04 Mar 20 |
21.25000 +0.72 |
21.53 | 19.91 | 20.00 | 103,504,600 |
| 03 Mar 20 |
20.53000 -0.24 |
22.10 | 19.73 | 22.00 | 176,419,648 |
| 02 Mar 20 |
20.77000 +1.89 |
20.77 | 19.50 | 19.50 | 93,989,576 |
| 28 Feb 20 |
18.88000 +0.10 |
19.35 | 18.18 | 18.18 | 90,139,024 |
| 27 Feb 20 |
18.78000 +0.28 |
19.65 | 18.63 | 18.66 | 90,219,136 |
| 26 Feb 20 |
18.50000 +0.59 |
18.97 | 17.56 | 17.60 | 83,346,336 |
| 25 Feb 20 |
17.91000 +0.22 |
18.04 | 17.12 | 17.20 | 69,650,120 |
| 24 Feb 20 |
17.69000 +0.19 |
18.16 | 17.54 | 17.75 | 57,190,360 |
| 21 Feb 20 |
17.50000 +0.12 |
17.66 | 17.03 | 17.40 | 48,466,592 |
| 20 Feb 20 |
17.38000 +0.03 |
17.47 | 16.86 | 17.36 | 53,999,440 |
| 19 Feb 20 |
17.35000 +0.73 |
17.93 | 16.36 | 16.56 | 78,012,272 |
| 18 Feb 20 |
16.62000 -0.57 |
17.00 | 16.33 | 16.98 | 64,708,944 |
| 17 Feb 20 |
17.19000 +0.07 |
17.42 | 16.85 | 17.22 | 50,352,240 |
| 14 Feb 20 |
17.12000 +0.67 |
17.23 | 16.49 | 16.56 | 65,394,532 |
| 13 Feb 20 |
16.45000 +0.12 |
16.88 | 16.25 | 16.50 | 54,251,412 |
| 12 Feb 20 |
16.33000 +0.43 |
16.37 | 15.77 | 16.06 | 48,738,136 |
| 11 Feb 20 |
15.90000 +0.17 |
16.15 | 15.56 | 15.60 | 52,237,496 |
| 10 Feb 20 |
15.73000 +1.43 |
15.73 | 14.18 | 14.30 | 57,273,128 |
| 07 Feb 20 |
14.30000 -0.06 |
14.39 | 14.14 | 14.29 | 19,856,256 |
| 06 Feb 20 |
14.36000 +0.17 |
14.45 | 13.95 | 14.27 | 25,046,830 |
| 05 Feb 20 |
14.19000 +0.01 |
14.62 | 14.03 | 14.11 | 29,743,820 |
| 04 Feb 20 |
14.18000 +0.41 |
14.29 | 12.80 | 12.80 | 48,259,976 |
| 03 Feb 20 |
13.77000 -1.53 |
13.77 | 13.77 | 13.77 | 11,542,200 |
| 23 Jan 20 |
15.30000 -0.75 |
15.88 | 15.01 | 15.88 | 34,458,096 |
| 22 Jan 20 |
16.05000 +0.17 |
16.09 | 15.59 | 15.80 | 20,851,796 |
| 21 Jan 20 |
15.88000 -0.55 |
16.30 | 15.80 | 16.30 | 28,082,412 |
| 20 Jan 20 |
16.43000 +0.17 |
16.44 | 16.15 | 16.29 | 16,060,892 |
| 17 Jan 20 |
16.26000 +0.01 |
16.39 | 16.04 | 16.32 | 21,289,540 |
| 16 Jan 20 |
16.25000 -0.25 |
16.60 | 16.22 | 16.55 | 25,641,412 |
| 15 Jan 20 |
16.50000 -0.40 |
16.92 | 16.46 | 16.87 | 24,430,500 |
| 14 Jan 20 |
16.90000 -0.01 |
17.15 | 16.72 | 16.89 | 26,246,448 |
| 13 Jan 20 |
16.91000 +0.03 |
16.92 | 16.30 | 16.88 | 30,659,960 |
| 10 Jan 20 |
16.88000 +0.16 |
16.94 | 16.54 | 16.78 | 27,189,940 |
| 09 Jan 20 |
16.72000 +0.32 |
16.86 | 16.61 | 16.61 | 26,214,840 |
| 08 Jan 20 |
16.40000 -0.56 |
16.86 | 16.35 | 16.78 | 38,598,800 |
| 07 Jan 20 |
16.96000 +0.29 |
17.24 | 16.59 | 16.60 | 39,679,864 |
| 06 Jan 20 |
16.67000 -0.19 |
17.07 | 16.50 | 16.78 | 42,651,028 |
| 03 Jan 20 |
16.86000 -0.07 |
17.05 | 16.68 | 16.87 | 30,239,612 |
| 02 Jan 20 |
16.93000 -0.08 |
17.55 | 16.82 | 17.30 | 69,456,376 |
| 31 Dec 19 |
17.01000 +0.41 |
17.13 | 16.46 | 16.70 | 52,520,768 |
| 30 Dec 19 |
16.60000 +0.67 |
16.73 | 16.16 | 16.16 | 44,945,684 |
| 27 Dec 19 |
15.93000 -0.17 |
16.18 | 15.91 | 16.07 | 26,555,768 |
| 26 Dec 19 |
16.10000 +0.42 |
16.15 | 15.61 | 15.71 | 36,036,712 |
| 25 Dec 19 |
15.68000 +0.06 |
15.74 | 15.46 | 15.56 | 19,394,692 |
| 24 Dec 19 |
15.62000 +0.18 |
15.64 | 15.35 | 15.50 | 23,023,730 |
| 23 Dec 19 |
15.44000 -0.02 |
15.88 | 15.40 | 15.50 | 35,674,128 |
| 20 Dec 19 |
15.46000 -0.21 |
15.75 | 15.44 | 15.70 | 26,695,268 |
| 19 Dec 19 |
15.67000 +0.11 |
15.88 | 15.57 | 15.62 | 23,675,498 |
| 18 Dec 19 |
15.56000 +0.06 |
15.90 | 15.48 | 15.49 | 44,592,880 |
| 17 Dec 19 |
15.50000 +0.22 |
15.57 | 15.28 | 15.28 | 35,229,124 |
| 16 Dec 19 |
15.28000 +0.28 |
15.34 | 15.00 | 15.10 | 27,228,516 |
| 13 Dec 19 |
15.00000 +0.05 |
15.23 | 14.95 | 15.08 | 28,515,368 |
| 12 Dec 19 |
14.95000 -0.17 |
15.15 | 14.85 | 15.12 | 18,766,220 |
| 11 Dec 19 |
15.12000 -0.03 |
15.34 | 15.06 | 15.17 | 23,213,836 |
| 10 Dec 19 |
15.15000 +0.19 |
15.20 | 14.83 | 14.88 | 32,312,180 |
| 09 Dec 19 |
14.96000 +0.32 |
15.06 | 14.68 | 14.69 | 31,580,694 |
| 06 Dec 19 |
14.64000 -0.07 |
14.73 | 14.54 | 14.71 | 17,339,400 |
| 05 Dec 19 |
14.71000 +0.02 |
14.84 | 14.57 | 14.73 | 22,388,548 |
| 04 Dec 19 |
14.69000 -0.46 |
15.15 | 14.59 | 15.15 | 28,868,986 |
| 03 Dec 19 |
15.15000 +0.06 |
15.16 | 14.86 | 15.03 | 17,144,470 |
| 02 Dec 19 |
15.09000 +0.22 |
15.37 | 15.06 | 15.12 | 25,197,768 |
| 29 Nov 19 |
14.87000 -0.08 |
15.07 | 14.76 | 14.96 | 15,433,212 |
| 28 Nov 19 |
14.95000 -0.16 |
15.36 | 14.84 | 15.17 | 24,146,792 |
| 27 Nov 19 |
15.11000 +0.20 |
15.48 | 14.97 | 15.09 | 32,498,376 |
| 26 Nov 19 |
14.91000 -0.31 |
15.22 | 14.91 | 15.17 | 36,918,804 |
| 25 Nov 19 |
15.22000 +0.76 |
15.24 | 14.46 | 14.46 | 50,865,108 |
| 22 Nov 19 |
14.46000 +0.11 |
14.66 | 14.30 | 14.45 | 24,879,756 |
| 21 Nov 19 |
14.35000 -0.19 |
14.49 | 14.28 | 14.48 | 16,332,985 |
| 20 Nov 19 |
14.54000 -0.24 |
14.82 | 14.48 | 14.79 | 22,867,208 |
| 19 Nov 19 |
14.78000 +0.58 |
14.84 | 14.21 | 14.23 | 43,639,344 |
| 18 Nov 19 |
14.20000 +0.15 |
14.26 | 13.88 | 13.88 | 13,910,278 |
| 15 Nov 19 |
14.05000 -0.25 |
14.29 | 14.02 | 14.27 | 17,933,880 |
| 14 Nov 19 |
14.30000 +0.32 |
14.54 | 14.00 | 14.05 | 30,362,756 |
| 13 Nov 19 |
13.98000 -0.07 |
14.04 | 13.86 | 14.03 | 15,226,628 |
| 12 Nov 19 |
14.05000 +0.44 |
14.10 | 13.56 | 13.66 | 26,086,164 |
| 11 Nov 19 |
13.61000 -0.59 |
14.08 | 13.52 | 14.08 | 26,687,360 |
| 08 Nov 19 |
14.20000 -0.14 |
14.52 | 14.14 | 14.43 | 16,925,396 |
| 07 Nov 19 |
14.34000 +0.10 |
14.44 | 14.21 | 14.24 | 15,555,449 |
| 06 Nov 19 |
14.24000 -0.16 |
14.48 | 14.17 | 14.40 | 17,693,828 |
| 05 Nov 19 |
14.40000 +0.16 |
14.60 | 14.25 | 14.30 | 29,261,516 |
| 04 Nov 19 |
14.24000 +0.02 |
14.53 | 14.19 | 14.21 | 26,971,024 |
| 01 Nov 19 |
14.22000 +0.25 |
14.26 | 13.84 | 13.93 | 20,687,076 |
| 31 Oct 19 |
13.97000 -0.21 |
14.22 | 13.93 | 14.21 | 24,873,708 |
| 30 Oct 19 |
14.18000 -0.70 |
14.80 | 14.01 | 14.80 | 47,878,960 |
| 29 Oct 19 |
14.88000 -0.58 |
15.45 | 14.71 | 15.40 | 41,973,620 |
| 28 Oct 19 |
15.46000 +0.11 |
15.49 | 15.21 | 15.30 | 23,972,160 |
| 25 Oct 19 |
15.35000 -0.01 |
15.36 | 15.18 | 15.25 | 17,873,610 |
| 24 Oct 19 |
15.36000 -0.08 |
15.44 | 15.28 | 15.38 | 13,555,128 |
| 23 Oct 19 |
15.44000 -0.09 |
15.59 | 15.35 | 15.55 | 12,853,929 |
| 22 Oct 19 |
15.53000 -0.02 |
15.59 | 15.31 | 15.55 | 15,324,485 |
| 21 Oct 19 |
15.55000 +0.09 |
15.67 | 15.28 | 15.47 | 16,124,727 |
| 18 Oct 19 |
15.46000 -0.43 |
16.03 | 15.31 | 15.94 | 27,740,756 |
| 17 Oct 19 |
15.89000 -0.39 |
16.34 | 15.81 | 16.30 | 21,026,544 |
| 16 Oct 19 |
16.28000 +0.07 |
16.41 | 16.11 | 16.28 | 18,918,260 |
| 15 Oct 19 |
16.21000 -0.49 |
16.68 | 16.18 | 16.60 | 25,037,308 |
| 14 Oct 19 |
16.70000 -0.13 |
16.86 | 16.52 | 16.78 | 37,978,864 |
| 11 Oct 19 |
16.83000 +0.93 |
16.95 | 16.15 | 16.15 | 52,976,964 |
| 10 Oct 19 |
15.90000 -0.07 |
16.07 | 15.53 | 15.69 | 20,038,772 |
| 09 Oct 19 |
15.97000 -0.01 |
16.05 | 15.62 | 15.96 | 18,419,436 |
| 08 Oct 19 |
15.98000 +0.65 |
16.06 | 15.29 | 15.29 | 29,746,908 |
| 30 Sep 19 |
15.33000 +0.02 |
15.52 | 15.22 | 15.31 | 11,493,841 |
| 27 Sep 19 |
15.31000 -0.07 |
15.45 | 15.24 | 15.38 | 11,792,845 |
| 26 Sep 19 |
15.38000 -0.20 |
15.63 | 15.31 | 15.60 | 17,468,536 |
| 25 Sep 19 |
15.58000 +0.08 |
15.72 | 15.18 | 15.48 | 24,830,208 |
| 24 Sep 19 |
15.50000 -0.13 |
15.72 | 15.48 | 15.58 | 22,578,672 |
| 23 Sep 19 |
15.63000 -0.58 |
16.11 | 15.48 | 16.10 | 37,400,088 |
| 20 Sep 19 |
16.21000 +0.03 |
16.34 | 16.09 | 16.21 | 21,224,948 |
| 19 Sep 19 |
16.18000 -0.44 |
16.79 | 15.98 | 16.75 | 39,335,532 |
| 18 Sep 19 |
16.62000 +0.06 |
16.76 | 16.48 | 16.62 | 10,913,718 |
| 17 Sep 19 |
16.56000 -0.53 |
17.03 | 16.51 | 17.03 | 18,344,666 |
| 16 Sep 19 |
17.09000 -0.18 |
17.33 | 16.96 | 17.23 | 17,304,958 |
| 12 Sep 19 |
17.27000 +0.30 |
17.39 | 17.10 | 17.10 | 20,878,516 |
| 11 Sep 19 |
16.97000 -0.25 |
17.48 | 16.93 | 17.31 | 16,348,297 |
| 10 Sep 19 |
17.22000 +0.10 |
17.36 | 16.90 | 17.12 | 21,496,282 |
| 09 Sep 19 |
17.12000 +0.27 |
17.32 | 16.85 | 17.12 | 28,891,744 |
| 06 Sep 19 |
16.85000 +0.03 |
17.05 | 16.61 | 17.05 | 22,345,904 |
| 05 Sep 19 |
16.82000 -0.10 |
17.68 | 16.79 | 17.35 | 54,925,540 |
| 04 Sep 19 |
16.92000 +0.89 |
16.97 | 16.20 | 16.20 | 52,953,440 |
| 03 Sep 19 |
16.03000 +0.34 |
16.16 | 15.72 | 15.76 | 23,421,952 |
| 02 Sep 19 |
15.69000 +0.49 |
15.80 | 15.18 | 15.25 | 21,425,404 |
| 30 Aug 19 |
15.20000 -0.33 |
15.66 | 15.17 | 15.66 | 23,700,402 |
| 29 Aug 19 |
15.53000 -0.47 |
16.06 | 15.38 | 16.05 | 30,068,896 |
| 28 Aug 19 |
16.00000 -0.26 |
16.28 | 15.90 | 16.28 | 16,958,590 |
| 27 Aug 19 |
16.26000 +0.12 |
16.55 | 16.13 | 16.37 | 20,620,430 |
| 26 Aug 19 |
16.14000 -0.12 |
16.24 | 15.78 | 15.84 | 17,584,398 |
| 23 Aug 19 |
16.26000 +0.22 |
16.37 | 15.83 | 16.19 | 23,750,788 |
| 22 Aug 19 |
16.04000 -0.10 |
16.21 | 15.88 | 16.20 | 12,804,810 |
| 21 Aug 19 |
16.14000 -0.12 |
16.40 | 16.00 | 16.28 | 17,124,424 |
| 20 Aug 19 |
16.26000 +0.11 |
16.56 | 16.20 | 16.24 | 21,174,896 |
| 19 Aug 19 |
16.15000 +0.38 |
16.18 | 15.83 | 15.92 | 17,783,108 |
| 16 Aug 19 |
15.77000 -0.11 |
15.97 | 15.67 | 15.79 | 13,744,061 |
| 15 Aug 19 |
15.88000 +0.07 |
15.94 | 15.36 | 15.45 | 12,816,777 |
| 14 Aug 19 |
15.81000 +0.29 |
15.95 | 15.72 | 15.80 | 13,988,814 |
| 13 Aug 19 |
15.52000 -0.28 |
15.71 | 15.28 | 15.71 | 14,753,532 |
| 12 Aug 19 |
15.80000 +0.20 |
15.85 | 15.52 | 15.58 | 12,276,194 |
| 09 Aug 19 |
15.60000 -0.27 |
16.00 | 15.54 | 16.00 | 16,023,910 |
| 08 Aug 19 |
15.87000 -0.07 |
16.10 | 15.84 | 16.08 | 13,539,972 |
| 07 Aug 19 |
15.94000 -0.42 |
16.47 | 15.91 | 16.39 | 12,833,602 |
| 06 Aug 19 |
16.36000 +0.06 |
16.44 | 15.38 | 16.05 | 23,204,186 |
| 05 Aug 19 |
16.30000 -0.61 |
16.87 | 16.21 | 16.73 | 23,673,076 |
| 02 Aug 19 |
16.91000 -0.12 |
17.06 | 16.42 | 16.61 | 15,409,223 |
| 01 Aug 19 |
17.03000 +0.13 |
17.14 | 16.73 | 16.85 | 19,939,634 |
| 31 Jul 19 |
16.90000 -0.60 |
17.50 | 16.90 | 17.49 | 23,494,760 |
| 30 Jul 19 |
17.50000 -0.16 |
17.83 | 17.45 | 17.80 | 16,242,256 |
| 29 Jul 19 |
17.66000 +0.33 |
17.78 | 17.38 | 17.50 | 25,885,358 |
| 26 Jul 19 |
17.33000 +0.27 |
17.36 | 16.86 | 17.01 | 25,606,066 |
| 25 Jul 19 |
17.06000 +0.02 |
17.14 | 16.45 | 16.95 | 35,234,732 |
| 24 Jul 19 |
17.04000 -0.15 |
17.37 | 16.59 | 17.22 | 33,717,128 |
| 23 Jul 19 |
17.19000 +0.18 |
17.28 | 17.01 | 17.17 | 18,640,196 |
| 22 Jul 19 |
17.01000 -0.88 |
17.99 | 17.00 | 17.97 | 32,382,516 |
| 19 Jul 19 |
17.89000 -0.29 |
18.34 | 17.72 | 18.25 | 24,556,304 |
| 18 Jul 19 |
18.18000 -0.45 |
18.62 | 18.15 | 18.58 | 16,172,872 |
| 17 Jul 19 |
18.63000 +0.25 |
18.95 | 18.30 | 18.48 | 15,792,829 |
| 16 Jul 19 |
18.38000 -0.29 |
18.64 | 18.34 | 18.52 | 12,925,980 |
| 15 Jul 19 |
18.67000 +0.61 |
18.73 | 17.92 | 18.17 | 24,407,996 |
| 12 Jul 19 |
18.06000 +0.20 |
18.30 | 17.91 | 17.98 | 21,747,538 |
| 11 Jul 19 |
17.86000 -0.29 |
18.26 | 17.71 | 18.24 | 31,391,672 |
| 10 Jul 19 |
18.15000 -1.02 |
19.28 | 17.59 | 19.26 | 60,816,776 |
| 09 Jul 19 |
19.17000 +0.49 |
19.18 | 18.81 | 18.84 | 27,568,800 |
| 08 Jul 19 |
18.68000 -0.32 |
19.11 | 18.32 | 19.10 | 26,945,000 |
| 05 Jul 19 |
19.00000 +0.01 |
19.16 | 18.72 | 18.98 | 21,324,400 |
| 04 Jul 19 |
18.99000 +0.30 |
19.13 | 18.70 | 18.95 | 31,825,076 |
| 03 Jul 19 |
18.69000 -0.13 |
19.07 | 18.58 | 18.72 | 28,203,664 |
| 02 Jul 19 |
18.82000 +0.31 |
18.98 | 18.38 | 18.43 | 36,082,736 |
| 01 Jul 19 |
18.51000 +0.90 |
18.70 | 17.81 | 18.02 | 37,186,276 |
| 28 Jun 19 |
17.61000 +0.24 |
17.76 | 17.31 | 17.37 | 23,990,026 |
| 27 Jun 19 |
17.37000 +0.07 |
17.50 | 17.23 | 17.35 | 13,069,896 |
| 26 Jun 19 |
17.30000 +0.22 |
17.50 | 16.82 | 17.01 | 16,541,994 |
| 25 Jun 19 |
17.08000 -0.28 |
17.35 | 16.80 | 17.35 | 15,017,362 |
| 24 Jun 19 |
17.36000 +0.06 |
17.47 | 17.11 | 17.20 | 13,986,667 |
| 21 Jun 19 |
17.30000 +0.00 |
17.59 | 17.13 | 17.35 | 18,045,672 |
| 20 Jun 19 |
17.30000 +0.36 |
17.46 | 16.87 | 16.94 | 23,488,772 |
| 19 Jun 19 |
16.94000 -0.16 |
17.60 | 16.91 | 17.50 | 21,866,616 |
| 18 Jun 19 |
17.10000 +0.12 |
17.14 | 16.73 | 17.03 | 16,568,984 |
| 17 Jun 19 |
16.98000 +0.02 |
17.14 | 16.78 | 16.96 | 12,811,069 |
| 14 Jun 19 |
16.96000 -0.24 |
17.43 | 16.81 | 17.30 | 18,922,300 |
| 13 Jun 19 |
17.20000 -0.20 |
17.47 | 17.11 | 17.40 | 19,850,124 |
| 12 Jun 19 |
17.40000 -0.22 |
18.05 | 17.39 | 17.68 | 33,016,792 |
| 11 Jun 19 |
17.62000 +1.11 |
17.67 | 17.04 | 17.04 | 44,389,160 |
| 10 Jun 19 |
16.51000 +0.13 |
16.66 | 16.27 | 16.42 | 12,483,087 |
| 06 Jun 19 |
16.38000 +0.25 |
16.75 | 16.10 | 16.20 | 21,582,176 |
| 05 Jun 19 |
16.13000 +0.02 |
16.36 | 16.09 | 16.29 | 12,582,707 |
| 04 Jun 19 |
16.11000 -0.51 |
16.69 | 16.00 | 16.69 | 24,196,766 |
| 03 Jun 19 |
16.62000 -0.12 |
17.18 | 16.53 | 17.03 | 27,771,860 |
| 31 May 19 |
16.74000 -0.30 |
17.21 | 16.72 | 17.21 | 15,271,069 |
| 30 May 19 |
17.04000 -0.04 |
17.28 | 16.78 | 16.87 | 21,619,012 |
| 29 May 19 |
17.08000 +0.79 |
17.28 | 16.20 | 16.29 | 34,019,720 |
| 28 May 19 |
16.29000 -0.28 |
16.62 | 16.10 | 16.20 | 20,341,980 |
| 27 May 19 |
16.57000 +0.39 |
16.63 | 16.11 | 16.21 | 16,088,397 |
| 24 May 19 |
16.18000 -0.36 |
16.65 | 16.10 | 16.41 | 12,393,030 |
| 23 May 19 |
16.54000 +0.02 |
16.71 | 16.38 | 16.45 | 14,050,597 |
| 22 May 19 |
16.52000 +0.07 |
16.75 | 16.34 | 16.50 | 15,828,450 |
| 21 May 19 |
16.45000 +0.37 |
16.65 | 16.10 | 16.17 | 17,133,916 |
| 20 May 19 |
16.08000 -0.07 |
16.31 | 15.65 | 15.99 | 18,380,048 |
| 17 May 19 |
16.15000 -0.74 |
16.95 | 16.03 | 16.94 | 25,387,832 |
| 16 May 19 |
16.89000 +0.67 |
17.11 | 16.23 | 16.34 | 30,723,676 |
| 15 May 19 |
16.22000 +0.45 |
16.30 | 15.85 | 15.95 | 21,966,806 |
| 14 May 19 |
15.77000 -0.52 |
16.28 | 15.70 | 16.12 | 20,810,692 |
| 13 May 19 |
16.29000 -0.18 |
16.50 | 16.11 | 16.29 | 21,698,432 |
| 10 May 19 |
16.47000 +0.82 |
16.50 | 15.51 | 15.85 | 32,276,372 |
| 09 May 19 |
15.65000 +0.31 |
15.95 | 15.25 | 15.35 | 29,869,500 |
| 08 May 19 |
15.34000 +0.04 |
15.64 | 14.87 | 15.00 | 23,230,074 |
| 07 May 19 |
15.30000 +0.31 |
15.63 | 15.03 | 15.21 | 27,940,412 |
| 06 May 19 |
14.99000 -1.19 |
15.60 | 14.78 | 14.90 | 47,034,736 |
| 30 Apr 19 |
16.18000 +0.03 |
16.44 | 15.98 | 16.19 | 21,773,812 |
| 29 Apr 19 |
16.15000 -0.49 |
16.83 | 15.90 | 16.66 | 36,051,308 |
| 26 Apr 19 |
16.64000 -0.11 |
16.96 | 16.56 | 16.75 | 25,599,220 |
| 25 Apr 19 |
16.75000 -0.61 |
17.30 | 16.61 | 17.30 | 30,096,360 |
| 24 Apr 19 |
17.36000 +0.14 |
17.51 | 17.01 | 17.35 | 27,247,368 |
| 23 Apr 19 |
17.22000 +0.05 |
17.46 | 16.91 | 17.12 | 36,571,896 |
| 22 Apr 19 |
17.17000 -1.43 |
18.43 | 16.80 | 18.43 | 66,314,952 |
| 19 Apr 19 |
18.60000 -0.05 |
18.79 | 18.37 | 18.65 | 18,165,368 |
| 18 Apr 19 |
18.65000 -0.05 |
18.91 | 18.40 | 18.59 | 24,336,626 |
| 17 Apr 19 |
18.70000 -0.17 |
18.97 | 18.50 | 18.80 | 29,185,880 |
| 16 Apr 19 |
18.87000 +0.52 |
18.87 | 18.03 | 18.40 | 32,158,468 |
| 15 Apr 19 |
18.35000 -0.23 |
19.55 | 18.35 | 19.07 | 48,320,784 |
| 12 Apr 19 |
18.58000 +0.16 |
18.64 | 18.20 | 18.62 | 21,525,686 |
| 11 Apr 19 |
18.42000 -0.60 |
19.27 | 18.41 | 19.19 | 36,273,136 |
| 10 Apr 19 |
19.02000 -0.60 |
20.08 | 18.80 | 20.00 | 49,984,896 |
| 09 Apr 19 |
19.62000 -0.56 |
20.16 | 19.39 | 20.16 | 38,250,284 |
| 08 Apr 19 |
20.18000 +0.94 |
20.30 | 19.39 | 19.58 | 61,513,696 |
| 04 Apr 19 |
19.24000 +0.15 |
19.98 | 19.00 | 19.35 | 62,026,792 |
| 03 Apr 19 |
19.09000 +0.78 |
19.10 | 18.02 | 18.11 | 54,540,328 |
| 02 Apr 19 |
18.31000 -0.08 |
18.85 | 18.13 | 18.60 | 48,774,556 |
| 01 Apr 19 |
18.39000 +0.80 |
18.93 | 18.09 | 18.09 | 72,341,840 |
| 29 Mar 19 |
17.59000 +0.68 |
17.70 | 16.70 | 17.08 | 53,652,268 |
| 28 Mar 19 |
16.91000 -0.21 |
17.40 | 16.71 | 17.12 | 35,764,704 |
| 27 Mar 19 |
17.12000 +0.51 |
17.12 | 16.45 | 16.83 | 33,245,944 |
| 26 Mar 19 |
16.61000 -0.03 |
17.08 | 16.47 | 16.86 | 32,607,460 |
| 25 Mar 19 |
16.64000 -0.83 |
17.35 | 16.60 | 17.01 | 41,186,784 |
| 22 Mar 19 |
17.47000 +0.25 |
17.56 | 16.85 | 17.21 | 41,871,892 |
| 21 Mar 19 |
17.22000 +0.17 |
17.67 | 17.04 | 17.18 | 56,740,652 |
| 20 Mar 19 |
17.05000 +0.08 |
17.22 | 16.64 | 17.07 | 39,583,140 |
| 19 Mar 19 |
16.97000 -0.24 |
17.78 | 16.93 | 17.22 | 50,940,184 |
| 18 Mar 19 |
17.21000 -0.05 |
17.35 | 16.66 | 17.10 | 61,703,636 |
| 15 Mar 19 |
17.26000 +0.94 |
17.26 | 16.33 | 16.60 | 86,269,888 |
| 14 Mar 19 |
16.32000 -0.07 |
16.98 | 16.04 | 16.10 | 83,049,440 |
| 13 Mar 19 |
16.39000 +0.72 |
16.66 | 15.24 | 15.60 | 79,964,264 |
| 12 Mar 19 |
15.67000 +0.03 |
16.09 | 15.40 | 15.69 | 50,183,692 |
| 11 Mar 19 |
15.64000 +0.24 |
15.80 | 15.35 | 15.50 | 43,446,128 |
| 08 Mar 19 |
15.40000 -0.71 |
16.25 | 15.40 | 15.86 | 54,286,392 |
| 07 Mar 19 |
16.11000 -0.15 |
16.35 | 15.88 | 16.26 | 56,239,560 |
| 06 Mar 19 |
16.26000 -0.17 |
16.43 | 16.06 | 16.42 | 53,304,304 |
| 05 Mar 19 |
16.43000 +0.03 |
16.88 | 16.17 | 16.71 | 56,442,248 |
| 04 Mar 19 |
16.40000 +0.41 |
16.65 | 16.01 | 16.53 | 84,763,160 |
| 01 Mar 19 |
15.99000 +0.69 |
16.56 | 15.48 | 15.50 | 83,770,400 |
| 28 Feb 19 |
15.30000 +0.31 |
15.74 | 14.91 | 15.10 | 76,142,760 |
| 27 Feb 19 |
14.99000 +0.44 |
14.99 | 14.55 | 14.56 | 69,262,944 |
| 26 Feb 19 |
14.55000 -0.10 |
14.89 | 14.21 | 14.41 | 82,759,312 |
| 25 Feb 19 |
14.65000 +0.91 |
14.76 | 13.64 | 13.70 | 79,438,152 |
| 22 Feb 19 |
13.74000 +0.04 |
13.75 | 13.37 | 13.59 | 36,156,824 |
| 21 Feb 19 |
13.70000 -0.09 |
14.09 | 13.66 | 13.80 | 39,575,212 |
| 20 Feb 19 |
13.79000 +0.05 |
13.83 | 13.55 | 13.60 | 25,373,416 |
| 19 Feb 19 |
13.74000 -0.24 |
14.14 | 13.52 | 13.95 | 41,869,944 |
| 18 Feb 19 |
13.98000 +0.30 |
14.06 | 13.61 | 13.73 | 46,512,508 |
| 15 Feb 19 |
13.68000 -0.48 |
14.25 | 13.66 | 14.09 | 35,780,028 |
| 14 Feb 19 |
14.16000 +0.34 |
14.36 | 13.82 | 13.86 | 45,821,592 |
| 13 Feb 19 |
13.82000 +0.08 |
13.97 | 13.63 | 13.74 | 36,093,736 |
| 12 Feb 19 |
13.74000 -0.07 |
13.83 | 13.57 | 13.71 | 26,715,956 |
| 11 Feb 19 |
13.81000 +0.43 |
13.86 | 13.40 | 13.46 | 32,665,888 |
| 01 Feb 19 |
13.38000 +0.39 |
13.39 | 12.99 | 13.06 | 23,201,818 |
| 31 Jan 19 |
12.99000 -0.17 |
13.32 | 12.86 | 13.15 | 26,229,564 |
| 30 Jan 19 |
13.16000 -0.23 |
13.44 | 13.10 | 13.26 | 29,918,668 |
| 29 Jan 19 |
13.39000 +0.40 |
13.45 | 12.81 | 12.90 | 46,924,404 |
| 28 Jan 19 |
12.99000 +0.29 |
13.17 | 12.65 | 12.79 | 36,141,672 |
| 25 Jan 19 |
12.70000 +0.27 |
12.83 | 12.64 | 12.70 | 50,469,732 |
| 24 Jan 19 |
12.43000 +0.03 |
12.53 | 12.33 | 12.52 | 18,095,816 |
| 23 Jan 19 |
12.40000 -0.06 |
12.59 | 12.37 | 12.45 | 17,661,234 |
| 22 Jan 19 |
12.46000 -0.33 |
12.85 | 12.36 | 12.83 | 23,097,348 |
| 21 Jan 19 |
12.79000 -0.19 |
13.10 | 12.63 | 13.03 | 36,588,944 |
| 18 Jan 19 |
12.98000 +0.08 |
13.13 | 12.67 | 13.10 | 31,550,160 |
| 17 Jan 19 |
12.90000 -0.06 |
13.26 | 12.79 | 12.89 | 43,555,208 |
| 16 Jan 19 |
12.96000 -0.57 |
14.00 | 12.95 | 13.60 | 68,418,400 |
| 15 Jan 19 |
13.53000 +0.25 |
13.65 | 13.20 | 13.28 | 38,006,192 |
| 14 Jan 19 |
13.28000 +0.07 |
13.52 | 13.10 | 13.27 | 40,213,368 |
| 11 Jan 19 |
13.21000 +0.77 |
13.57 | 12.29 | 12.42 | 51,862,976 |
| 10 Jan 19 |
12.44000 +0.36 |
12.55 | 12.19 | 12.21 | 34,372,568 |
| 09 Jan 19 |
12.08000 -0.16 |
12.38 | 12.03 | 12.19 | 25,297,190 |
| 08 Jan 19 |
12.24000 +0.20 |
12.28 | 11.85 | 11.96 | 29,509,228 |
| 07 Jan 19 |
12.04000 +0.26 |
12.07 | 11.79 | 11.80 | 27,654,824 |
| 04 Jan 19 |
11.78000 +0.26 |
11.90 | 11.20 | 11.33 | 27,833,602 |
| 03 Jan 19 |
11.52000 -0.67 |
12.19 | 11.44 | 12.19 | 44,702,040 |
| 02 Jan 19 |
12.19000 -0.19 |
12.99 | 12.16 | 12.66 | 46,114,260 |
| 28 Dec 18 |
12.38000 +0.07 |
12.57 | 12.25 | 12.30 | 16,187,258 |
| 27 Dec 18 |
12.31000 -0.25 |
12.85 | 12.28 | 12.83 | 25,582,004 |
| 26 Dec 18 |
12.56000 +0.28 |
12.66 | 12.30 | 12.30 | 22,601,204 |
| 25 Dec 18 |
12.28000 -0.30 |
12.48 | 12.04 | 12.39 | 24,195,448 |
| 24 Dec 18 |
12.58000 -0.10 |
12.72 | 12.25 | 12.70 | 24,528,614 |
| 21 Dec 18 |
12.68000 -0.41 |
13.04 | 12.18 | 13.01 | 33,062,786 |
| 20 Dec 18 |
13.09000 +0.25 |
13.21 | 12.80 | 12.83 | 32,637,040 |
| 19 Dec 18 |
12.84000 +0.06 |
13.05 | 12.80 | 12.92 | 27,088,954 |
| 18 Dec 18 |
12.78000 -0.73 |
13.50 | 12.71 | 13.45 | 44,387,996 |
| 17 Dec 18 |
13.51000 +0.30 |
13.67 | 13.02 | 13.07 | 41,675,704 |
| 14 Dec 18 |
13.21000 -0.24 |
13.79 | 13.15 | 13.55 | 37,517,056 |
| 13 Dec 18 |
13.45000 +0.24 |
13.75 | 13.17 | 13.32 | 40,468,560 |
| 12 Dec 18 |
13.21000 -0.04 |
13.53 | 13.15 | 13.23 | 24,421,340 |
| 11 Dec 18 |
13.25000 -0.25 |
13.64 | 13.05 | 13.62 | 32,016,448 |
| 10 Dec 18 |
13.50000 +0.00 |
13.66 | 13.20 | 13.29 | 47,001,164 |
| 07 Dec 18 |
13.50000 +0.70 |
13.74 | 12.87 | 12.87 | 67,873,760 |
| 06 Dec 18 |
12.80000 -0.24 |
13.37 | 12.76 | 12.99 | 46,321,252 |
| 05 Dec 18 |
13.04000 +0.37 |
13.30 | 12.34 | 12.39 | 66,361,880 |
| 04 Dec 18 |
12.67000 +0.80 |
12.92 | 11.81 | 11.81 | 70,010,904 |
| 03 Dec 18 |
11.87000 +0.27 |
12.05 | 11.78 | 11.94 | 37,658,420 |
| 30 Nov 18 |
11.60000 -0.01 |
11.66 | 11.33 | 11.66 | 22,056,236 |
| 29 Nov 18 |
11.61000 -0.18 |
12.02 | 11.60 | 11.86 | 27,289,800 |
| 28 Nov 18 |
11.79000 -0.01 |
11.89 | 11.57 | 11.72 | 22,274,932 |
| 27 Nov 18 |
11.80000 +0.08 |
11.89 | 11.58 | 11.80 | 29,865,866 |
| 26 Nov 18 |
11.72000 +0.34 |
11.95 | 11.38 | 11.45 | 35,956,216 |
| 23 Nov 18 |
11.38000 -0.19 |
11.94 | 11.33 | 11.57 | 37,968,236 |
| 22 Nov 18 |
11.57000 -0.33 |
11.96 | 11.53 | 11.74 | 28,485,816 |
| 21 Nov 18 |
11.90000 +0.38 |
12.22 | 11.02 | 11.35 | 62,168,316 |
| 20 Nov 18 |
11.52000 -0.25 |
12.59 | 11.49 | 12.24 | 93,914,928 |
| 19 Nov 18 |
11.77000 +1.07 |
11.77 | 10.57 | 10.65 | 51,889,280 |
| 16 Nov 18 |
10.70000 +0.00 |
10.79 | 10.65 | 10.75 | 21,382,336 |
| 15 Nov 18 |
10.70000 +0.03 |
10.73 | 10.57 | 10.57 | 19,238,384 |
| 14 Nov 18 |
10.67000 +0.05 |
10.77 | 10.52 | 10.55 | 23,714,528 |
| 13 Nov 18 |
10.62000 +0.17 |
10.69 | 10.29 | 10.33 | 27,536,442 |
| 12 Nov 18 |
10.45000 +0.17 |
10.46 | 10.20 | 10.23 | 12,843,000 |
| 09 Nov 18 |
10.28000 -0.10 |
10.35 | 10.16 | 10.29 | 11,149,329 |
| 08 Nov 18 |
10.38000 -0.12 |
10.53 | 10.33 | 10.50 | 14,964,322 |
| 07 Nov 18 |
10.50000 +0.14 |
10.56 | 10.26 | 10.34 | 26,578,226 |
| 06 Nov 18 |
10.36000 +0.15 |
10.36 | 10.09 | 10.18 | 19,133,348 |
| 05 Nov 18 |
10.21000 -0.16 |
10.37 | 10.14 | 10.33 | 21,601,112 |
| 02 Nov 18 |
10.37000 +0.10 |
10.43 | 10.20 | 10.37 | 24,749,740 |
| 01 Nov 18 |
10.27000 +0.07 |
10.44 | 10.24 | 10.31 | 26,591,880 |
| 31 Oct 18 |
10.20000 +0.21 |
10.43 | 10.00 | 10.00 | 30,003,446 |
| 30 Oct 18 |
9.99000 -0.46 |
10.05 | 9.74 | 9.77 | 41,595,644 |
| 24 Oct 18 |
10.45000 -0.18 |
10.77 | 10.31 | 10.67 | 21,451,550 |
| 23 Oct 18 |
10.63000 -0.25 |
10.98 | 10.50 | 10.84 | 30,080,368 |
| 22 Oct 18 |
10.88000 +0.59 |
10.92 | 10.39 | 10.40 | 31,547,968 |
| 19 Oct 18 |
10.29000 +0.22 |
10.32 | 9.92 | 10.05 | 16,618,488 |
| 18 Oct 18 |
10.07000 -0.31 |
10.41 | 10.04 | 10.40 | 20,210,518 |
| 17 Oct 18 |
10.38000 -0.34 |
10.91 | 10.23 | 10.90 | 26,531,252 |
| 16 Oct 18 |
10.72000 -0.02 |
10.93 | 10.57 | 10.75 | 34,697,396 |
| 15 Oct 18 |
10.74000 -0.03 |
10.95 | 10.70 | 10.82 | 23,044,920 |
| 12 Oct 18 |
10.77000 +0.42 |
10.82 | 10.14 | 10.35 | 34,050,272 |
| 11 Oct 18 |
10.35000 -0.47 |
10.79 | 10.06 | 10.45 | 32,773,820 |
| 10 Oct 18 |
10.82000 +0.14 |
10.93 | 10.63 | 10.69 | 16,749,045 |
| 09 Oct 18 |
10.68000 +0.28 |
10.68 | 10.41 | 10.41 | 14,003,562 |
| 08 Oct 18 |
10.40000 -0.40 |
10.73 | 10.38 | 10.58 | 18,767,734 |
| 28 Sep 18 |
10.80000 +0.13 |
10.85 | 10.73 | 10.81 | 18,595,608 |
| 27 Sep 18 |
10.67000 -0.14 |
10.87 | 10.57 | 10.78 | 20,643,960 |
| 26 Sep 18 |
10.81000 +0.04 |
10.98 | 10.70 | 10.80 | 25,122,270 |
| 25 Sep 18 |
10.77000 +0.05 |
10.87 | 10.57 | 10.62 | 18,453,456 |
| 21 Sep 18 |
10.72000 +0.06 |
10.78 | 10.51 | 10.56 | 24,991,376 |
| 20 Sep 18 |
10.66000 +0.17 |
10.71 | 10.45 | 10.47 | 24,479,796 |
| 19 Sep 18 |
10.49000 +0.01 |
10.64 | 10.37 | 10.46 | 28,182,476 |
| 18 Sep 18 |
10.48000 +0.44 |
10.55 | 9.94 | 10.01 | 28,223,772 |
| 17 Sep 18 |
10.04000 -0.30 |
10.30 | 10.03 | 10.29 | 15,221,952 |
| 14 Sep 18 |
10.34000 +0.23 |
10.44 | 10.16 | 10.17 | 26,824,600 |
| 13 Sep 18 |
10.11000 +0.10 |
10.15 | 9.95 | 10.10 | 11,334,211 |
| 12 Sep 18 |
10.01000 -0.07 |
10.17 | 10.01 | 10.10 | 11,513,409 |
| 11 Sep 18 |
10.08000 -0.20 |
10.33 | 9.93 | 10.30 | 19,804,324 |
| 10 Sep 18 |
10.28000 +0.41 |
10.80 | 10.20 | 10.80 | 39,427,988 |
| 06 Sep 18 |
9.87000 -0.12 |
10.08 | 9.77 | 9.98 | 14,919,518 |
| 05 Sep 18 |
9.99000 -0.31 |
10.27 | 9.98 | 10.25 | 18,697,954 |
| 04 Sep 18 |
10.30000 +0.07 |
10.42 | 10.04 | 10.21 | 19,571,244 |
| 03 Sep 18 |
10.23000 -0.15 |
10.36 | 9.91 | 10.34 | 25,344,296 |
| 31 Aug 18 |
10.38000 -0.29 |
10.72 | 10.25 | 10.65 | 25,115,292 |
| 30 Aug 18 |
10.67000 -0.59 |
11.23 | 10.53 | 11.20 | 30,042,280 |
| 29 Aug 18 |
11.26000 +0.12 |
11.35 | 11.06 | 11.12 | 23,966,056 |
| 28 Aug 18 |
11.14000 -0.15 |
11.39 | 11.11 | 11.37 | 19,465,838 |
| 27 Aug 18 |
11.29000 +0.36 |
11.29 | 11.01 | 11.11 | 27,725,176 |
| 24 Aug 18 |
10.93000 -0.06 |
11.08 | 10.83 | 10.99 | 15,861,237 |
| 23 Aug 18 |
10.99000 -0.13 |
11.23 | 10.81 | 11.12 | 21,426,144 |
| 22 Aug 18 |
11.12000 -0.23 |
11.38 | 11.10 | 11.27 | 16,149,940 |
| 21 Aug 18 |
11.35000 +0.05 |
11.55 | 11.10 | 11.31 | 29,290,428 |
| 20 Aug 18 |
11.30000 +0.00 |
11.36 | 10.91 | 11.27 | 24,564,544 |
| 17 Aug 18 |
11.30000 -0.02 |
11.68 | 11.21 | 11.42 | 25,965,442 |
| 16 Aug 18 |
11.32000 -0.36 |
11.66 | 11.23 | 11.50 | 28,072,148 |
| 15 Aug 18 |
11.68000 -0.36 |
12.13 | 11.58 | 11.99 | 31,918,304 |
| 14 Aug 18 |
12.04000 +0.22 |
12.39 | 11.84 | 11.95 | 58,767,968 |
| 13 Aug 18 |
11.82000 +0.15 |
11.91 | 11.52 | 11.55 | 31,184,680 |
| 10 Aug 18 |
11.67000 -0.07 |
12.15 | 11.59 | 12.05 | 34,885,996 |
| 09 Aug 18 |
11.74000 +0.09 |
11.81 | 11.36 | 11.60 | 35,648,080 |
| 08 Aug 18 |
11.65000 +0.20 |
11.96 | 11.35 | 11.45 | 50,825,864 |
| 07 Aug 18 |
11.45000 +0.50 |
11.56 | 10.89 | 10.92 | 37,990,736 |
| 06 Aug 18 |
10.95000 +0.11 |
11.26 | 10.63 | 10.84 | 31,913,956 |
| 03 Aug 18 |
10.84000 -0.56 |
11.34 | 10.78 | 11.15 | 34,613,168 |
| 02 Aug 18 |
11.40000 +0.26 |
11.40 | 10.41 | 11.14 | 47,298,900 |
| 01 Aug 18 |
11.14000 +0.01 |
11.75 | 11.06 | 11.50 | 48,226,152 |
| 31 Jul 18 |
11.13000 -0.20 |
11.51 | 11.03 | 11.39 | 35,704,524 |
| 30 Jul 18 |
11.33000 +0.16 |
11.76 | 11.19 | 11.50 | 57,240,124 |
| 27 Jul 18 |
11.17000 -0.23 |
11.50 | 11.16 | 11.48 | 41,944,092 |
| 26 Jul 18 |
11.40000 -0.12 |
11.79 | 11.36 | 11.60 | 60,746,924 |
| 25 Jul 18 |
11.52000 +0.39 |
11.79 | 11.27 | 11.50 | 80,540,112 |
| 24 Jul 18 |
11.13000 +1.01 |
11.13 | 10.50 | 10.50 | 75,617,816 |
| 23 Jul 18 |
10.12000 +0.47 |
10.50 | 9.59 | 9.61 | 33,946,268 |
| 20 Jul 18 |
9.65000 +0.12 |
9.66 | 9.41 | 9.49 | 13,400,707 |
| 19 Jul 18 |
9.53000 +0.13 |
9.67 | 9.42 | 9.42 | 20,512,250 |
| 18 Jul 18 |
9.40000 -0.16 |
9.65 | 9.40 | 9.64 | 12,555,369 |
| 17 Jul 18 |
9.56000 +0.02 |
9.66 | 9.39 | 9.55 | 13,398,656 |
| 16 Jul 18 |
9.54000 -0.16 |
9.70 | 9.43 | 9.70 | 14,634,247 |
| 13 Jul 18 |
9.70000 +0.00 |
9.92 | 9.60 | 9.75 | 20,082,506 |
| 12 Jul 18 |
9.70000 +0.17 |
9.75 | 9.50 | 9.53 | 21,801,564 |
| 11 Jul 18 |
9.53000 -0.25 |
9.69 | 9.40 | 9.60 | 22,627,374 |
| 10 Jul 18 |
9.78000 +0.45 |
9.98 | 9.30 | 9.39 | 35,836,992 |
| 09 Jul 18 |
9.33000 +0.19 |
9.39 | 9.02 | 9.05 | 31,818,772 |
| 06 Jul 18 |
9.14000 +0.75 |
9.21 | 8.83 | 8.90 | 39,606,624 |
| 05 Jul 18 |
8.39000 -0.32 |
8.81 | 8.29 | 8.70 | 12,649,036 |
| 04 Jul 18 |
8.71000 -0.23 |
8.98 | 8.60 | 8.98 | 13,222,833 |
| 03 Jul 18 |
8.94000 +0.22 |
8.99 | 8.69 | 8.70 | 16,577,092 |
| 02 Jul 18 |
8.72000 -0.15 |
9.01 | 8.70 | 8.90 | 12,298,478 |
| 29 Jun 18 |
8.87000 +0.33 |
8.89 | 8.59 | 8.59 | 15,736,749 |
| 28 Jun 18 |
8.54000 -0.28 |
8.95 | 8.52 | 8.85 | 14,910,459 |
| 27 Jun 18 |
8.82000 -0.19 |
9.10 | 8.82 | 9.01 | 10,839,717 |
| 26 Jun 18 |
9.01000 -0.11 |
9.04 | 8.69 | 9.01 | 13,965,231 |
| 25 Jun 18 |
9.12000 -0.08 |
9.41 | 9.12 | 9.36 | 8,332,739 |
| 22 Jun 18 |
9.20000 +0.15 |
9.30 | 9.00 | 9.04 | 11,530,361 |
| 21 Jun 18 |
9.05000 -0.40 |
9.65 | 9.04 | 9.41 | 16,385,202 |
| 20 Jun 18 |
9.45000 -0.05 |
9.60 | 9.12 | 9.25 | 16,980,816 |
| 19 Jun 18 |
9.50000 -1.05 |
10.38 | 9.50 | 10.21 | 23,810,348 |
| 15 Jun 18 |
10.55000 -0.22 |
10.86 | 10.45 | 10.72 | 12,923,168 |
| 14 Jun 18 |
10.77000 -0.12 |
11.00 | 10.70 | 10.70 | 11,118,937 |
| 13 Jun 18 |
10.89000 -0.22 |
11.14 | 10.88 | 11.13 | 10,665,315 |
| 12 Jun 18 |
11.11000 -0.01 |
11.20 | 11.00 | 11.19 | 9,749,647 |
| 11 Jun 18 |
11.12000 +0.08 |
11.17 | 10.93 | 11.04 | 12,060,648 |
| 08 Jun 18 |
11.04000 -0.21 |
11.24 | 11.03 | 11.24 | 10,299,112 |
| 07 Jun 18 |
11.25000 +0.04 |
11.26 | 11.11 | 11.21 | 12,892,853 |
| 06 Jun 18 |
11.21000 +0.08 |
11.22 | 11.02 | 11.06 | 12,115,239 |
| 05 Jun 18 |
11.13000 +0.13 |
11.20 | 10.97 | 10.98 | 11,019,637 |
| 04 Jun 18 |
11.00000 -0.06 |
11.18 | 10.96 | 11.08 | 9,553,173 |
| 01 Jun 18 |
11.06000 +0.05 |
11.28 | 11.00 | 11.11 | 11,782,572 |
| 31 May 18 |
11.01000 +0.08 |
11.12 | 11.00 | 11.00 | 10,516,746 |
| 30 May 18 |
10.93000 -0.35 |
11.12 | 10.87 | 11.00 | 16,350,962 |
| 29 May 18 |
11.28000 -0.33 |
11.57 | 11.13 | 11.52 | 20,919,580 |
| 28 May 18 |
11.61000 -0.17 |
11.90 | 11.60 | 11.89 | 18,352,488 |
| 25 May 18 |
11.78000 +0.41 |
12.00 | 11.46 | 11.46 | 36,033,472 |
| 24 May 18 |
11.37000 +0.15 |
11.49 | 11.20 | 11.21 | 14,669,363 |
| 23 May 18 |
11.22000 -0.33 |
11.57 | 11.21 | 11.48 | 20,535,228 |
| 22 May 18 |
11.55000 +0.24 |
11.63 | 11.31 | 11.33 | 29,191,488 |
| 21 May 18 |
11.31000 +0.25 |
11.36 | 11.12 | 11.14 | 18,605,628 |
| 18 May 18 |
11.06000 -0.44 |
11.27 | 10.94 | 11.15 | 32,986,500 |
| 17 May 18 |
11.50000 -0.22 |
11.80 | 11.46 | 11.74 | 14,555,786 |
| 16 May 18 |
11.72000 +0.00 |
11.84 | 11.65 | 11.74 | 12,258,684 |
| 15 May 18 |
11.72000 -0.01 |
11.84 | 11.61 | 11.77 | 11,512,245 |
| 14 May 18 |
11.73000 -0.06 |
11.87 | 11.71 | 11.71 | 10,055,098 |
| 11 May 18 |
11.79000 -0.09 |
11.94 | 11.72 | 11.89 | 10,599,359 |
| 10 May 18 |
11.88000 +0.10 |
11.97 | 11.77 | 11.81 | 17,373,850 |
| 09 May 18 |
11.78000 -0.19 |
11.99 | 11.73 | 11.99 | 17,039,096 |
| 08 May 18 |
11.97000 -0.11 |
12.11 | 11.92 | 12.03 | 20,104,784 |
| 07 May 18 |
12.08000 +0.07 |
12.15 | 11.95 | 12.09 | 16,450,818 |
| 04 May 18 |
12.01000 +0.01 |
12.26 | 11.86 | 11.91 | 19,165,966 |
| 03 May 18 |
12.00000 -0.36 |
12.27 | 11.74 | 12.25 | 28,587,524 |
| 02 May 18 |
12.36000 -0.97 |
12.88 | 12.14 | 12.50 | 35,327,012 |
| 19 Apr 18 |
13.33000 +0.23 |
13.43 | 13.01 | 13.06 | 39,214,456 |
| 18 Apr 18 |
13.10000 +0.06 |
13.20 | 12.71 | 13.20 | 26,374,538 |
| 17 Apr 18 |
13.04000 +0.21 |
13.18 | 12.81 | 12.86 | 37,321,536 |
| 16 Apr 18 |
12.83000 +0.22 |
12.84 | 12.46 | 12.55 | 23,008,036 |
| 13 Apr 18 |
12.61000 -0.12 |
12.87 | 12.57 | 12.73 | 20,475,996 |
| 12 Apr 18 |
12.73000 -0.18 |
13.02 | 12.70 | 12.92 | 24,336,672 |
| 11 Apr 18 |
12.91000 -0.73 |
13.22 | 12.76 | 13.12 | 53,357,184 |
| 10 Apr 18 |
13.64000 +0.26 |
13.79 | 13.44 | 13.51 | 27,477,256 |
| 09 Apr 18 |
13.38000 -0.11 |
13.59 | 13.25 | 13.34 | 20,085,252 |
| 04 Apr 18 |
13.49000 -0.22 |
13.90 | 13.45 | 13.76 | 25,821,232 |
| 03 Apr 18 |
13.71000 -0.47 |
13.98 | 13.63 | 13.98 | 33,067,646 |
| 02 Apr 18 |
14.18000 -0.20 |
14.62 | 14.10 | 14.42 | 39,048,464 |
| 30 Mar 18 |
14.38000 +0.30 |
14.66 | 14.20 | 14.21 | 40,026,276 |
| 29 Mar 18 |
14.08000 +0.21 |
14.28 | 13.80 | 14.17 | 38,208,424 |
| 28 Mar 18 |
13.87000 +0.34 |
14.33 | 13.22 | 13.24 | 48,988,444 |
| 27 Mar 18 |
13.53000 +0.22 |
13.77 | 13.37 | 13.56 | 33,497,164 |
| 26 Mar 18 |
13.31000 +0.51 |
13.47 | 12.22 | 12.48 | 39,694,740 |
| 23 Mar 18 |
12.80000 -1.33 |
13.66 | 12.72 | 13.31 | 49,153,464 |
| 22 Mar 18 |
14.13000 +0.04 |
14.39 | 14.08 | 14.08 | 24,426,124 |
| 21 Mar 18 |
14.09000 -0.38 |
14.57 | 14.01 | 14.50 | 33,266,778 |
| 20 Mar 18 |
14.47000 +0.06 |
14.65 | 14.16 | 14.21 | 33,336,858 |
| 19 Mar 18 |
14.41000 +0.10 |
14.55 | 14.18 | 14.32 | 21,968,412 |
| 16 Mar 18 |
14.31000 +0.04 |
14.62 | 14.23 | 14.36 | 29,008,652 |
| 15 Mar 18 |
14.27000 -0.54 |
14.77 | 14.11 | 14.70 | 44,343,416 |
| 14 Mar 18 |
14.81000 +0.26 |
15.04 | 14.43 | 14.50 | 54,119,800 |
| 13 Mar 18 |
14.55000 -0.32 |
15.07 | 14.52 | 14.93 | 42,342,024 |
| 12 Mar 18 |
14.87000 -0.09 |
14.94 | 14.63 | 14.86 | 51,891,136 |
| 09 Mar 18 |
14.96000 -0.27 |
15.58 | 14.84 | 15.38 | 81,972,776 |
| 08 Mar 18 |
15.23000 +0.89 |
15.47 | 14.28 | 14.31 | 93,117,936 |
| 07 Mar 18 |
14.34000 -0.02 |
14.58 | 14.21 | 14.26 | 43,978,548 |
| 06 Mar 18 |
14.36000 +0.59 |
15.08 | 13.63 | 13.77 | 67,171,000 |
| 05 Mar 18 |
13.77000 -0.17 |
14.10 | 13.61 | 13.91 | 31,527,242 |
| 02 Mar 18 |
13.94000 -0.15 |
14.18 | 13.81 | 13.91 | 34,277,172 |
| 01 Mar 18 |
14.09000 +0.25 |
14.34 | 13.75 | 13.75 | 49,520,256 |
| 28 Feb 18 |
13.84000 +0.08 |
14.25 | 13.36 | 13.46 | 53,702,288 |
| 27 Feb 18 |
13.76000 -0.43 |
14.12 | 13.66 | 14.12 | 55,896,832 |
| 26 Feb 18 |
14.19000 +0.96 |
14.48 | 13.39 | 13.60 | 77,549,248 |
| 23 Feb 18 |
13.23000 +0.52 |
13.91 | 13.14 | 13.45 | 101,140,808 |
| 22 Feb 18 |
12.71000 +1.16 |
12.71 | 11.66 | 11.66 | 50,822,496 |
| 14 Feb 18 |
11.55000 +0.22 |
11.57 | 11.23 | 11.35 | 15,128,889 |
| 13 Feb 18 |
11.33000 +0.11 |
11.61 | 11.23 | 11.29 | 22,260,716 |
| 12 Feb 18 |
11.22000 +0.15 |
11.33 | 11.09 | 11.16 | 22,303,576 |
| 09 Feb 18 |
11.07000 -0.96 |
11.67 | 10.83 | 11.52 | 31,632,284 |
| 08 Feb 18 |
12.03000 +0.16 |
12.24 | 11.83 | 12.04 | 18,447,752 |
| 07 Feb 18 |
11.87000 +0.17 |
12.29 | 11.51 | 12.05 | 30,624,792 |
| 06 Feb 18 |
11.70000 -1.30 |
12.92 | 11.70 | 12.60 | 28,598,632 |
| 05 Feb 18 |
13.00000 +0.06 |
13.11 | 12.62 | 12.70 | 19,361,196 |
| 02 Feb 18 |
12.94000 +0.03 |
12.96 | 12.21 | 12.91 | 26,165,256 |
| 01 Feb 18 |
12.91000 -1.11 |
14.09 | 12.68 | 13.94 | 37,794,748 |
| 31 Jan 18 |
14.02000 -0.05 |
14.14 | 13.85 | 14.05 | 23,197,894 |
| 30 Jan 18 |
14.07000 -0.37 |
14.49 | 14.06 | 14.30 | 23,376,124 |
| 29 Jan 18 |
14.44000 +0.00 |
14.86 | 14.35 | 14.49 | 41,996,272 |
| 26 Jan 18 |
14.44000 +0.28 |
14.55 | 14.05 | 14.16 | 42,386,688 |
| 25 Jan 18 |
14.16000 +0.14 |
14.33 | 13.91 | 13.99 | 29,143,688 |
| 24 Jan 18 |
14.02000 +0.06 |
14.38 | 13.89 | 13.95 | 34,318,776 |
| 23 Jan 18 |
13.96000 -0.13 |
14.06 | 13.89 | 14.04 | 29,736,056 |
| 22 Jan 18 |
14.09000 -0.14 |
14.10 | 13.72 | 14.06 | 31,207,780 |
| 19 Jan 18 |
14.23000 -0.19 |
14.45 | 14.20 | 14.45 | 29,597,732 |
| 18 Jan 18 |
14.42000 +0.04 |
14.56 | 14.17 | 14.29 | 28,258,304 |
| 17 Jan 18 |
14.38000 -1.02 |
14.98 | 13.91 | 14.80 | 62,333,512 |
| 16 Jan 18 |
15.40000 +0.23 |
15.95 | 15.01 | 15.20 | 103,688,776 |
| 15 Jan 18 |
15.17000 +1.38 |
15.17 | 14.80 | 15.17 | 23,182,112 |
| 20 Nov 17 |
13.79000 -0.17 |
13.95 | 13.41 | 13.92 | 20,967,938 |
| 17 Nov 17 |
13.96000 -0.83 |
14.77 | 13.84 | 14.77 | 33,104,846 |
| 16 Nov 17 |
14.79000 -0.24 |
15.18 | 14.78 | 15.06 | 18,507,434 |
| 15 Nov 17 |
15.03000 -0.08 |
15.25 | 14.82 | 15.03 | 32,012,004 |
| 14 Nov 17 |
15.11000 +0.51 |
15.77 | 14.61 | 14.61 | 59,754,792 |
| 13 Nov 17 |
14.60000 +0.42 |
14.60 | 14.17 | 14.26 | 28,250,340 |
| 10 Nov 17 |
14.18000 -0.33 |
14.59 | 14.14 | 14.56 | 26,282,402 |
| 09 Nov 17 |
14.51000 +0.10 |
14.66 | 14.40 | 14.45 | 22,309,976 |
| 08 Nov 17 |
14.41000 +0.02 |
14.55 | 14.30 | 14.39 | 22,635,136 |
| 07 Nov 17 |
14.39000 +0.08 |
14.50 | 14.02 | 14.24 | 24,296,844 |
| 06 Nov 17 |
14.31000 +0.05 |
14.32 | 13.74 | 14.18 | 31,655,204 |
| 03 Nov 17 |
14.26000 -0.40 |
14.71 | 14.10 | 14.70 | 28,809,512 |
| 02 Nov 17 |
14.66000 -0.21 |
14.92 | 14.64 | 14.89 | 18,651,976 |
| 01 Nov 17 |
14.87000 -0.12 |
15.07 | 14.85 | 14.96 | 16,829,204 |
| 31 Oct 17 |
14.99000 +0.07 |
14.99 | 14.78 | 14.92 | 18,046,484 |
| 30 Oct 17 |
14.92000 -0.50 |
15.44 | 14.82 | 15.40 | 31,614,584 |
| 27 Oct 17 |
15.42000 -0.39 |
15.86 | 15.39 | 15.80 | 27,302,546 |
| 26 Oct 17 |
15.81000 -0.02 |
16.04 | 15.72 | 15.82 | 21,897,510 |
| 25 Oct 17 |
15.83000 +0.02 |
15.93 | 15.73 | 15.93 | 16,873,324 |
| 24 Oct 17 |
15.81000 -0.01 |
15.99 | 15.65 | 15.78 | 21,376,316 |
| 23 Oct 17 |
15.82000 +0.25 |
16.08 | 15.46 | 15.53 | 30,623,372 |
| 20 Oct 17 |
15.57000 +0.22 |
15.63 | 15.22 | 15.34 | 23,124,928 |
| 19 Oct 17 |
15.35000 -0.43 |
15.93 | 15.15 | 15.78 | 35,932,392 |
| 18 Oct 17 |
15.78000 -0.43 |
16.26 | 15.71 | 16.16 | 23,496,320 |
| 17 Oct 17 |
16.21000 +0.01 |
16.39 | 16.03 | 16.22 | 20,925,644 |
| 16 Oct 17 |
16.20000 -0.54 |
16.81 | 16.15 | 16.74 | 31,107,072 |
| 13 Oct 17 |
16.74000 +0.10 |
16.78 | 16.36 | 16.54 | 27,273,292 |
| 12 Oct 17 |
16.64000 +0.23 |
16.96 | 16.46 | 16.59 | 41,880,640 |
| 11 Oct 17 |
16.41000 -0.23 |
16.64 | 16.36 | 16.58 | 21,312,736 |
| 10 Oct 17 |
16.64000 +0.30 |
16.68 | 16.38 | 16.42 | 29,213,932 |
| 09 Oct 17 |
16.34000 +0.02 |
16.58 | 16.30 | 16.50 | 23,398,360 |
| 29 Sep 17 |
16.32000 +0.15 |
16.39 | 16.16 | 16.28 | 25,957,460 |
| 28 Sep 17 |
16.17000 -0.44 |
16.74 | 16.16 | 16.60 | 30,426,436 |
| 27 Sep 17 |
16.61000 -0.06 |
16.83 | 16.54 | 16.75 | 18,489,092 |
| 26 Sep 17 |
16.67000 +0.25 |
16.74 | 16.32 | 16.51 | 22,712,452 |
| 25 Sep 17 |
16.42000 -0.06 |
16.79 | 16.39 | 16.44 | 28,351,352 |
| 22 Sep 17 |
16.48000 -0.53 |
17.00 | 16.40 | 17.00 | 44,480,400 |
| 21 Sep 17 |
17.01000 -0.38 |
17.70 | 17.01 | 17.40 | 42,791,460 |
| 20 Sep 17 |
17.39000 +0.16 |
17.54 | 16.94 | 17.23 | 42,037,644 |
| 19 Sep 17 |
17.23000 -0.12 |
17.48 | 17.16 | 17.34 | 31,442,680 |
| 18 Sep 17 |
17.35000 -0.06 |
17.64 | 17.25 | 17.35 | 32,358,288 |
| 15 Sep 17 |
17.41000 -0.24 |
17.58 | 17.31 | 17.53 | 47,233,940 |
| 14 Sep 17 |
17.65000 -0.08 |
18.40 | 17.47 | 17.77 | 93,364,856 |
| 13 Sep 17 |
17.73000 +0.79 |
17.74 | 16.95 | 16.95 | 80,561,528 |
| 12 Sep 17 |
16.94000 +0.14 |
17.17 | 16.85 | 16.86 | 43,662,452 |
| 11 Sep 17 |
16.80000 -0.20 |
16.94 | 16.62 | 16.88 | 40,790,336 |
| 08 Sep 17 |
17.00000 -0.48 |
17.59 | 16.97 | 17.44 | 61,164,136 |
| 07 Sep 17 |
17.48000 -0.08 |
17.76 | 17.42 | 17.56 | 41,731,404 |
| 06 Sep 17 |
17.56000 -0.51 |
17.90 | 17.41 | 17.90 | 60,900,488 |
| 05 Sep 17 |
18.07000 +0.01 |
18.36 | 17.97 | 18.06 | 45,992,844 |
| 04 Sep 17 |
18.06000 -0.14 |
18.21 | 17.87 | 18.20 | 47,418,656 |
| 01 Sep 17 |
18.20000 +0.31 |
18.42 | 17.89 | 17.89 | 66,803,000 |
| 31 Aug 17 |
17.89000 -0.43 |
18.27 | 17.85 | 18.23 | 52,616,812 |
| 30 Aug 17 |
18.32000 -0.11 |
18.58 | 18.15 | 18.44 | 62,980,152 |
| 29 Aug 17 |
18.43000 +0.49 |
18.50 | 17.82 | 17.96 | 81,638,624 |
| 28 Aug 17 |
17.94000 +0.17 |
18.10 | 17.65 | 17.78 | 56,178,620 |
| 25 Aug 17 |
17.77000 +0.15 |
17.96 | 17.32 | 17.48 | 52,374,672 |
| 24 Aug 17 |
17.62000 +0.10 |
17.76 | 17.31 | 17.56 | 44,570,336 |
| 23 Aug 17 |
17.52000 -0.62 |
18.05 | 17.42 | 18.04 | 62,819,864 |
| 22 Aug 17 |
18.14000 -0.24 |
18.87 | 18.01 | 18.44 | 80,762,448 |
| 21 Aug 17 |
18.38000 -0.19 |
18.58 | 18.04 | 18.57 | 68,803,152 |
| 18 Aug 17 |
18.57000 +0.34 |
19.19 | 18.41 | 18.41 | 125,477,824 |
| 17 Aug 17 |
18.23000 +0.31 |
18.34 | 17.85 | 18.08 | 79,795,960 |
| 16 Aug 17 |
17.92000 -1.06 |
18.89 | 17.83 | 18.68 | 108,601,664 |
| 15 Aug 17 |
18.98000 +0.08 |
19.50 | 18.47 | 18.78 | 101,848,728 |
| 14 Aug 17 |
18.90000 +0.28 |
18.99 | 18.30 | 18.83 | 91,147,744 |
| 11 Aug 17 |
18.62000 -0.58 |
19.62 | 18.30 | 19.01 | 121,222,832 |
| 10 Aug 17 |
19.20000 -0.21 |
19.63 | 18.71 | 19.19 | 130,495,288 |
| 09 Aug 17 |
19.41000 +1.02 |
19.80 | 18.22 | 18.25 | 148,376,560 |
| 08 Aug 17 |
18.39000 +0.39 |
19.52 | 18.15 | 18.80 | 136,984,608 |
| 07 Aug 17 |
18.00000 +0.31 |
18.38 | 17.64 | 17.66 | 89,753,880 |
| 04 Aug 17 |
17.69000 -0.07 |
18.23 | 17.45 | 17.66 | 111,296,736 |
| 03 Aug 17 |
17.76000 -0.42 |
18.72 | 17.75 | 17.89 | 149,867,360 |
| 02 Aug 17 |
18.18000 +1.04 |
18.82 | 17.20 | 17.55 | 230,246,912 |
| 01 Aug 17 |
17.14000 +1.56 |
17.14 | 15.55 | 15.59 | 115,306,496 |
| 31 Jul 17 |
15.58000 +0.39 |
15.64 | 15.10 | 15.17 | 47,632,968 |
| 28 Jul 17 |
15.19000 -0.10 |
15.30 | 15.07 | 15.27 | 31,135,400 |
| 27 Jul 17 |
15.29000 +0.19 |
15.38 | 15.03 | 15.21 | 36,525,024 |
| 26 Jul 17 |
15.10000 -0.26 |
15.54 | 14.93 | 15.42 | 36,325,324 |
| 25 Jul 17 |
15.36000 -0.26 |
15.67 | 15.26 | 15.63 | 37,834,360 |
| 24 Jul 17 |
15.62000 +0.01 |
15.75 | 15.20 | 15.60 | 43,393,212 |
| 21 Jul 17 |
15.61000 +0.03 |
15.83 | 15.45 | 15.58 | 41,224,360 |
| 20 Jul 17 |
15.58000 +0.18 |
16.07 | 15.30 | 15.35 | 72,363,712 |
| 19 Jul 17 |
15.40000 +0.34 |
15.59 | 14.93 | 15.01 | 54,727,656 |
| 18 Jul 17 |
15.06000 +0.38 |
15.18 | 14.80 | 14.81 | 42,923,648 |
| 17 Jul 17 |
14.68000 -1.55 |
16.16 | 14.61 | 16.01 | 83,615,696 |
| 14 Jul 17 |
16.23000 -0.63 |
16.69 | 16.03 | 16.51 | 67,174,720 |
| 13 Jul 17 |
16.86000 +0.12 |
17.28 | 16.66 | 16.79 | 71,373,248 |
| 12 Jul 17 |
16.74000 +0.21 |
16.79 | 15.82 | 16.49 | 71,750,424 |
| 11 Jul 17 |
16.53000 -0.47 |
17.56 | 16.50 | 16.96 | 96,327,024 |
| 10 Jul 17 |
17.00000 +0.53 |
17.28 | 16.41 | 16.46 | 95,064,936 |
| 07 Jul 17 |
16.47000 +0.54 |
16.68 | 15.91 | 15.96 | 89,136,368 |
| 06 Jul 17 |
15.93000 -0.24 |
16.25 | 15.74 | 16.17 | 47,551,816 |
| 05 Jul 17 |
16.17000 +0.05 |
16.25 | 16.01 | 16.13 | 40,151,908 |
| 04 Jul 17 |
16.12000 +0.18 |
16.48 | 15.79 | 15.92 | 80,307,632 |
| 03 Jul 17 |
15.94000 +0.55 |
16.03 | 15.45 | 15.45 | 66,751,600 |
| 30 Jun 17 |
15.39000 -0.29 |
15.64 | 15.31 | 15.50 | 45,567,056 |
| 29 Jun 17 |
15.68000 +0.51 |
15.87 | 15.17 | 15.19 | 80,638,824 |
| 28 Jun 17 |
15.17000 +0.00 |
15.32 | 15.02 | 15.14 | 32,952,708 |
| 27 Jun 17 |
15.17000 -0.06 |
15.33 | 15.09 | 15.25 | 37,042,064 |
| 26 Jun 17 |
15.23000 -0.10 |
15.28 | 14.99 | 15.27 | 56,121,812 |
| 23 Jun 17 |
15.33000 -0.60 |
15.90 | 15.02 | 15.88 | 75,800,336 |
| 22 Jun 17 |
15.93000 -0.32 |
16.48 | 15.93 | 16.26 | 63,235,340 |
| 21 Jun 17 |
16.25000 +0.13 |
16.27 | 15.86 | 16.09 | 50,434,700 |
| 20 Jun 17 |
16.12000 +0.16 |
16.25 | 15.92 | 15.97 | 56,583,948 |
| 19 Jun 17 |
15.96000 -0.20 |
16.10 | 15.64 | 16.08 | 59,353,740 |
| 16 Jun 17 |
16.16000 -0.59 |
16.58 | 16.11 | 16.48 | 84,057,744 |
| 15 Jun 17 |
16.75000 +0.27 |
16.83 | 16.41 | 16.41 | 43,075,508 |
| 14 Jun 17 |
16.48000 -0.30 |
16.99 | 16.46 | 16.70 | 50,284,132 |
| 13 Jun 17 |
16.78000 +0.15 |
16.90 | 16.53 | 16.63 | 37,621,408 |
| 12 Jun 17 |
16.63000 -0.25 |
16.98 | 16.50 | 16.58 | 48,338,056 |
| 09 Jun 17 |
16.88000 +0.36 |
16.91 | 16.36 | 16.50 | 61,034,616 |
| 08 Jun 17 |
16.52000 -0.31 |
17.08 | 16.50 | 16.78 | 73,466,032 |
| 07 Jun 17 |
16.83000 +0.83 |
16.87 | 16.00 | 16.05 | 88,214,088 |
| 06 Jun 17 |
16.00000 -0.09 |
16.23 | 15.81 | 15.94 | 41,178,516 |
| 05 Jun 17 |
16.09000 +0.00 |
16.68 | 16.02 | 16.10 | 57,319,600 |
| 02 Jun 17 |
16.09000 +0.17 |
16.22 | 15.58 | 15.80 | 56,436,236 |
| 01 Jun 17 |
15.92000 -1.17 |
16.85 | 15.82 | 16.81 | 78,936,784 |
| 31 May 17 |
17.09000 -0.03 |
17.54 | 17.09 | 17.52 | 53,517,868 |
| 26 May 17 |
17.12000 -0.02 |
17.57 | 17.09 | 17.24 | 62,924,296 |
| 25 May 17 |
17.14000 +0.07 |
17.34 | 16.40 | 17.03 | 72,612,696 |
| 24 May 17 |
17.07000 +0.02 |
17.23 | 16.00 | 16.80 | 66,475,552 |
| 23 May 17 |
17.05000 -0.29 |
17.89 | 17.05 | 17.41 | 73,647,952 |
| 22 May 17 |
17.34000 -0.91 |
18.07 | 17.21 | 17.99 | 66,567,532 |
| 19 May 17 |
18.25000 +0.22 |
18.70 | 17.91 | 17.99 | 73,442,416 |
| 18 May 17 |
18.03000 -0.95 |
18.80 | 17.62 | 18.54 | 106,006,528 |
| 17 May 17 |
18.98000 +0.26 |
19.38 | 18.51 | 18.54 | 144,760,192 |
| 16 May 17 |
18.72000 +0.76 |
18.98 | 17.50 | 17.79 | 131,398,216 |
| 15 May 17 |
17.96000 -0.13 |
18.29 | 17.80 | 18.07 | 85,652,728 |
| 12 May 17 |
18.09000 -0.16 |
18.63 | 17.59 | 18.01 | 130,718,704 |
| 11 May 17 |
18.25000 +1.28 |
18.33 | 17.06 | 17.10 | 126,512,808 |
| 10 May 17 |
16.97000 -0.85 |
18.24 | 16.69 | 17.80 | 99,064,296 |
| 09 May 17 |
17.82000 -0.18 |
17.99 | 17.03 | 17.60 | 93,067,152 |
| 08 May 17 |
18.00000 -2.00 |
20.17 | 18.00 | 19.98 | 114,602,968 |
| 05 May 17 |
20.00000 -0.79 |
20.79 | 19.81 | 20.38 | 122,672,368 |
| 04 May 17 |
20.79000 +0.18 |
21.88 | 20.31 | 20.32 | 183,882,128 |
| 03 May 17 |
20.61000 -1.77 |
21.75 | 20.51 | 21.70 | 188,150,032 |
| 02 May 17 |
22.38000 +1.89 |
22.45 | 20.43 | 20.43 | 216,675,872 |
| 28 Apr 17 |
20.49000 +0.54 |
20.98 | 19.43 | 19.51 | 144,572,720 |
| 27 Apr 17 |
19.95000 -1.22 |
21.16 | 19.77 | 20.65 | 178,687,104 |
| 26 Apr 17 |
21.17000 +1.15 |
21.66 | 19.32 | 19.60 | 183,198,928 |
| 25 Apr 17 |
20.02000 +0.56 |
21.22 | 19.22 | 19.51 | 159,843,728 |
| 24 Apr 17 |
19.46000 +0.11 |
19.89 | 19.00 | 19.51 | 91,174,488 |
| 21 Apr 17 |
19.35000 -0.91 |
20.29 | 18.92 | 20.00 | 98,077,576 |
| 20 Apr 17 |
20.26000 -1.29 |
21.74 | 19.81 | 21.48 | 125,871,200 |
| 19 Apr 17 |
21.55000 -0.15 |
22.39 | 21.04 | 21.99 | 135,106,976 |
| 18 Apr 17 |
21.70000 -1.96 |
23.80 | 21.36 | 22.70 | 198,038,576 |
| 17 Apr 17 |
23.66000 -1.11 |
27.25 | 22.55 | 27.25 | 364,482,944 |
| 12 Apr 17 |
24.77000 +2.25 |
24.77 | 24.77 | 24.77 | 30,133,476 |
| 11 Apr 17 |
22.52000 +2.05 |
22.52 | 22.52 | 22.52 | 3,886,546 |
| 10 Apr 17 |
20.47000 +1.86 |
20.47 | 20.47 | 20.47 | 1,562,241 |
| 07 Apr 17 |
18.61000 +1.69 |
18.61 | 18.61 | 18.61 | 1,993,124 |
| 06 Apr 17 |
16.92000 +1.54 |
16.92 | 16.92 | 16.92 | 823,784 |
| 05 Apr 17 |
15.38000 +1.40 |
15.38 | 15.38 | 15.38 | 2,029,101 |
| 31 Mar 17 |
13.98000 -0.12 |
14.20 | 13.62 | 14.09 | 17,347,052 |
| 30 Mar 17 |
14.10000 -0.52 |
15.32 | 14.04 | 14.53 | 52,566,744 |
| 29 Mar 17 |
14.62000 +0.12 |
14.76 | 14.39 | 14.45 | 19,255,546 |
| 28 Mar 17 |
14.50000 +0.15 |
14.66 | 14.35 | 14.35 | 27,370,996 |
| 27 Mar 17 |
14.35000 +0.00 |
14.64 | 14.11 | 14.30 | 25,009,272 |
| 24 Mar 17 |
14.35000 +0.03 |
14.78 | 14.06 | 14.29 | 33,569,256 |
| 23 Mar 17 |
14.32000 +0.15 |
14.33 | 14.03 | 14.16 | 15,459,307 |
| 22 Mar 17 |
14.17000 +0.07 |
14.27 | 13.83 | 14.00 | 16,941,870 |
| 21 Mar 17 |
14.10000 -0.16 |
14.25 | 13.82 | 14.25 | 16,743,534 |
| 20 Mar 17 |
14.26000 -0.22 |
14.45 | 13.95 | 14.45 | 22,436,760 |
| 17 Mar 17 |
14.48000 -0.06 |
14.54 | 14.25 | 14.44 | 18,031,204 |
| 16 Mar 17 |
14.54000 +0.15 |
14.58 | 14.22 | 14.30 | 26,748,486 |
| 15 Mar 17 |
14.39000 +0.25 |
14.70 | 14.02 | 14.06 | 42,886,804 |
| 14 Mar 17 |
14.14000 +0.30 |
14.45 | 13.74 | 13.89 | 22,759,532 |
| 13 Mar 17 |
13.84000 +0.25 |
13.87 | 13.40 | 13.59 | 19,994,324 |
| 10 Mar 17 |
13.59000 +0.03 |
13.78 | 13.40 | 13.51 | 14,511,127 |
| 09 Mar 17 |
13.56000 +0.01 |
13.74 | 13.26 | 13.49 | 16,652,796 |
| 08 Mar 17 |
13.55000 +0.31 |
13.84 | 13.24 | 13.27 | 25,243,928 |
| 07 Mar 17 |
13.24000 -0.05 |
13.33 | 13.11 | 13.29 | 18,335,434 |
| 06 Mar 17 |
13.29000 +0.05 |
13.33 | 13.15 | 13.18 | 10,270,652 |
| 03 Mar 17 |
13.24000 +0.05 |
13.26 | 12.90 | 13.18 | 12,731,738 |
| 02 Mar 17 |
13.19000 -0.49 |
13.82 | 13.10 | 13.76 | 30,201,870 |
| 01 Mar 17 |
13.68000 +0.10 |
13.96 | 13.49 | 13.60 | 34,245,004 |
| 28 Feb 17 |
13.58000 +0.08 |
13.64 | 13.36 | 13.50 | 20,973,508 |
| 27 Feb 17 |
13.50000 -0.76 |
14.26 | 13.35 | 14.05 | 30,597,718 |
| 24 Feb 17 |
14.26000 -0.41 |
14.59 | 13.80 | 14.36 | 32,916,014 |
| 23 Feb 17 |
14.67000 -0.52 |
15.12 | 14.25 | 15.12 | 46,450,880 |
| 22 Feb 17 |
15.19000 +0.63 |
15.35 | 14.52 | 14.57 | 53,939,944 |
| 21 Feb 17 |
14.56000 +0.24 |
15.07 | 14.10 | 14.27 | 28,584,274 |
| 20 Feb 17 |
14.32000 +0.52 |
14.70 | 13.70 | 13.79 | 34,418,840 |
| 17 Feb 17 |
13.80000 +0.11 |
14.13 | 13.64 | 13.65 | 22,103,800 |
| 16 Feb 17 |
13.69000 +0.11 |
13.75 | 13.48 | 13.52 | 11,207,853 |
| 15 Feb 17 |
13.58000 -0.42 |
13.98 | 13.42 | 13.84 | 25,582,012 |
| 14 Feb 17 |
14.00000 -0.01 |
14.45 | 13.87 | 14.09 | 32,204,002 |
| 13 Feb 17 |
14.01000 -0.51 |
14.30 | 13.80 | 14.30 | 29,982,648 |
| 10 Feb 17 |
14.52000 +0.64 |
14.69 | 13.53 | 13.78 | 48,470,196 |
| 09 Feb 17 |
13.88000 +0.97 |
14.20 | 12.93 | 13.04 | 42,147,916 |
| 08 Feb 17 |
12.91000 -0.13 |
13.18 | 12.60 | 13.10 | 22,999,400 |
| 07 Feb 17 |
13.04000 +0.05 |
13.35 | 12.86 | 12.97 | 18,287,924 |
| 06 Feb 17 |
12.99000 -0.32 |
13.49 | 12.52 | 13.29 | 20,954,788 |
| 03 Feb 17 |
13.31000 -0.07 |
13.82 | 13.24 | 13.38 | 11,408,927 |
| 26 Jan 17 |
13.38000 +0.06 |
13.60 | 13.24 | 13.24 | 8,409,231 |
| 25 Jan 17 |
13.32000 -0.23 |
13.50 | 13.10 | 13.50 | 11,541,720 |
| 24 Jan 17 |
13.55000 +0.35 |
13.86 | 13.00 | 13.14 | 23,489,316 |
| 23 Jan 17 |
13.20000 +0.60 |
13.60 | 12.50 | 12.50 | 29,811,408 |
| 20 Jan 17 |
12.60000 +0.20 |
12.75 | 12.32 | 12.57 | 11,234,322 |
| 19 Jan 17 |
12.40000 -0.05 |
12.90 | 12.26 | 12.44 | 15,076,709 |
| 18 Jan 17 |
12.45000 +0.26 |
12.66 | 12.10 | 12.35 | 13,023,017 |
| 17 Jan 17 |
12.19000 +0.29 |
12.38 | 11.73 | 11.77 | 12,198,347 |
| 16 Jan 17 |
11.90000 +0.19 |
12.38 | 11.69 | 11.80 | 14,633,663 |
| 13 Jan 17 |
11.71000 -0.04 |
12.18 | 11.69 | 12.18 | 6,406,779 |
| 12 Jan 17 |
11.75000 -0.24 |
12.18 | 11.68 | 12.00 | 6,147,388 |
| 11 Jan 17 |
11.99000 -0.43 |
12.36 | 11.90 | 12.36 | 5,029,685 |
| 10 Jan 17 |
12.42000 +0.20 |
12.54 | 12.12 | 12.40 | 5,778,447 |
| 09 Jan 17 |
12.22000 -0.32 |
12.54 | 12.14 | 12.54 | 5,040,844 |
| 06 Jan 17 |
12.54000 +0.00 |
12.88 | 12.40 | 12.54 | 8,697,141 |
| 05 Jan 17 |
12.54000 +0.00 |
12.54 | 12.36 | 12.48 | 4,446,378 |
| 04 Jan 17 |
12.54000 +0.30 |
12.58 | 12.12 | 12.24 | 12,512,605 |
| 03 Jan 17 |
12.24000 +0.34 |
12.34 | 11.88 | 11.88 | 6,904,049 |
| 30 Dec 16 |
11.90000 -0.04 |
12.09 | 11.71 | 12.02 | 8,486,161 |
| 29 Dec 16 |
11.94000 +0.11 |
12.07 | 11.76 | 11.76 | 13,311,920 |
| 28 Dec 16 |
11.83000 +0.16 |
11.94 | 11.58 | 11.66 | 10,767,507 |
| 27 Dec 16 |
11.67000 +0.07 |
11.71 | 11.50 | 11.50 | 6,611,410 |
| 26 Dec 16 |
11.60000 -0.10 |
11.66 | 11.25 | 11.45 | 10,426,479 |
| 23 Dec 16 |
11.70000 +0.09 |
11.70 | 11.35 | 11.62 | 7,205,922 |
| 22 Dec 16 |
11.61000 +0.06 |
11.64 | 11.47 | 11.55 | 4,740,627 |
| 21 Dec 16 |
11.55000 +0.05 |
11.72 | 11.47 | 11.60 | 7,021,531 |
| 20 Dec 16 |
11.50000 -0.14 |
11.99 | 11.40 | 11.69 | 8,496,350 |
| 19 Dec 16 |
11.64000 -0.05 |
11.66 | 11.45 | 11.63 | 7,113,295 |
| 16 Dec 16 |
11.69000 -0.08 |
11.80 | 11.35 | 11.70 | 16,064,574 |
| 15 Dec 16 |
11.77000 -0.43 |
12.21 | 11.60 | 12.05 | 13,805,664 |
| 14 Dec 16 |
12.20000 -0.48 |
12.90 | 12.18 | 12.45 | 13,689,423 |
| 13 Dec 16 |
12.68000 +0.47 |
12.97 | 11.99 | 12.12 | 11,951,906 |
| 12 Dec 16 |
12.21000 -0.10 |
12.40 | 11.89 | 12.39 | 10,970,264 |
| 09 Dec 16 |
12.31000 +0.09 |
12.37 | 11.87 | 12.15 | 10,905,885 |
| 08 Dec 16 |
12.22000 -0.17 |
12.57 | 12.17 | 12.30 | 10,789,115 |
| 07 Dec 16 |
12.39000 +0.20 |
12.48 | 12.01 | 12.10 | 15,666,584 |
| 06 Dec 16 |
12.19000 -0.02 |
12.40 | 11.78 | 12.24 | 19,409,676 |
| 05 Dec 16 |
12.21000 -0.34 |
12.75 | 11.92 | 12.38 | 22,160,656 |
| 02 Dec 16 |
12.55000 +0.15 |
12.96 | 12.26 | 12.38 | 20,267,568 |
| 01 Dec 16 |
12.40000 +0.32 |
12.76 | 11.97 | 12.00 | 23,521,908 |
| 30 Nov 16 |
12.08000 +0.01 |
12.19 | 11.61 | 11.91 | 26,994,768 |
| 29 Nov 16 |
12.07000 +0.05 |
12.20 | 11.85 | 11.98 | 30,696,916 |
| 28 Nov 16 |
12.02000 +0.60 |
12.39 | 11.50 | 11.60 | 59,778,776 |
| 25 Nov 16 |
11.42000 +0.07 |
11.67 | 11.35 | 11.35 | 17,824,288 |
| 24 Nov 16 |
11.35000 +0.03 |
11.58 | 11.24 | 11.32 | 6,482,604 |
| 23 Nov 16 |
11.32000 -0.26 |
11.86 | 11.27 | 11.78 | 18,126,700 |
| 22 Nov 16 |
11.58000 +0.34 |
11.70 | 11.20 | 11.27 | 23,312,568 |
| 21 Nov 16 |
11.24000 -0.20 |
11.69 | 11.06 | 11.47 | 19,695,572 |
| 18 Nov 16 |
11.44000 -0.14 |
11.66 | 11.41 | 11.65 | 8,065,110 |
| 17 Nov 16 |
11.58000 +0.05 |
11.60 | 11.32 | 11.53 | 5,419,661 |
| 16 Nov 16 |
11.53000 -0.28 |
11.75 | 11.45 | 11.75 | 9,664,451 |
| 15 Nov 16 |
11.81000 +0.00 |
11.95 | 11.45 | 11.65 | 21,735,984 |
| 14 Nov 16 |
11.81000 +0.27 |
11.96 | 11.35 | 11.54 | 30,451,434 |
| 11 Nov 16 |
11.54000 -0.05 |
11.80 | 11.38 | 11.78 | 22,516,040 |
| 10 Nov 16 |
11.59000 -0.01 |
11.88 | 11.44 | 11.66 | 30,586,342 |
| 09 Nov 16 |
11.60000 +0.24 |
11.62 | 11.20 | 11.26 | 26,956,006 |
| 08 Nov 16 |
11.36000 +0.18 |
11.49 | 11.01 | 11.10 | 38,689,956 |
| 07 Nov 16 |
11.18000 +0.44 |
11.25 | 10.72 | 10.76 | 36,864,044 |
| 04 Nov 16 |
10.74000 +0.05 |
10.83 | 10.63 | 10.65 | 17,339,464 |
| 03 Nov 16 |
10.69000 +0.11 |
10.84 | 10.46 | 10.55 | 17,812,776 |
| 02 Nov 16 |
10.58000 -0.15 |
10.71 | 10.41 | 10.65 | 11,163,407 |
| 01 Nov 16 |
10.73000 +0.05 |
10.78 | 10.63 | 10.75 | 8,664,184 |
| 31 Oct 16 |
10.68000 -0.04 |
10.87 | 10.57 | 10.69 | 13,248,406 |
| 28 Oct 16 |
10.72000 -0.01 |
10.74 | 10.52 | 10.70 | 11,977,333 |
| 27 Oct 16 |
10.73000 +0.07 |
10.94 | 10.57 | 10.61 | 21,133,556 |
| 26 Oct 16 |
10.66000 -0.13 |
10.90 | 10.56 | 10.88 | 20,007,446 |
| 25 Oct 16 |
10.79000 +0.34 |
11.13 | 10.46 | 10.50 | 36,520,844 |
| 24 Oct 16 |
10.45000 +0.31 |
10.55 | 10.06 | 10.10 | 22,919,944 |
| 21 Oct 16 |
10.14000 -0.07 |
10.29 | 10.03 | 10.22 | 6,295,482 |
| 20 Oct 16 |
10.21000 +0.00 |
10.32 | 10.14 | 10.21 | 5,997,758 |
| 19 Oct 16 |
10.21000 -0.17 |
10.38 | 10.16 | 10.31 | 9,960,943 |
| 18 Oct 16 |
10.38000 +0.44 |
10.43 | 9.86 | 9.86 | 13,227,369 |
| 17 Oct 16 |
9.94000 -0.16 |
10.22 | 9.90 | 10.03 | 7,707,460 |
| 14 Oct 16 |
10.10000 -0.05 |
10.14 | 9.98 | 10.09 | 6,814,189 |
| 13 Oct 16 |
10.15000 +0.12 |
10.45 | 9.98 | 10.01 | 13,173,985 |
| 12 Oct 16 |
10.03000 +0.06 |
10.15 | 9.92 | 9.97 | 9,530,644 |
| 11 Oct 16 |
9.97000 +0.03 |
9.98 | 9.92 | 9.96 | 4,420,228 |
| 10 Oct 16 |
9.94000 +0.03 |
9.97 | 9.82 | 9.95 | 8,124,843 |
| 30 Sep 16 |
9.91000 +0.06 |
9.92 | 9.80 | 9.86 | 2,766,668 |
| 29 Sep 16 |
9.85000 +0.00 |
9.98 | 9.85 | 9.86 | 3,748,900 |
| 28 Sep 16 |
9.85000 -0.16 |
10.07 | 9.79 | 10.07 | 5,307,232 |
| 27 Sep 16 |
10.01000 +0.00 |
10.12 | 9.91 | 9.94 | 4,787,947 |
| 26 Sep 16 |
10.01000 -0.30 |
10.47 | 10.00 | 10.36 | 11,163,100 |
| 23 Sep 16 |
10.31000 -0.08 |
10.39 | 10.23 | 10.38 | 5,023,122 |
| 22 Sep 16 |
10.39000 +0.05 |
10.46 | 10.26 | 10.39 | 7,379,782 |
| 21 Sep 16 |
10.34000 +0.00 |
10.41 | 10.24 | 10.34 | 7,258,902 |
| 20 Sep 16 |
10.34000 +0.22 |
10.36 | 10.13 | 10.16 | 7,824,527 |
| 19 Sep 16 |
10.12000 -0.03 |
10.23 | 10.07 | 10.15 | 6,367,745 |
| 14 Sep 16 |
10.15000 -0.06 |
10.25 | 10.11 | 10.24 | 3,394,330 |
| 13 Sep 16 |
10.21000 +0.08 |
10.25 | 10.14 | 10.16 | 4,328,822 |
| 12 Sep 16 |
10.13000 -0.39 |
10.43 | 10.06 | 10.32 | 8,348,079 |
| 09 Sep 16 |
10.52000 +0.01 |
10.63 | 10.40 | 10.52 | 6,678,840 |
| 08 Sep 16 |
10.51000 +0.18 |
10.68 | 10.30 | 10.33 | 12,797,363 |
| 07 Sep 16 |
10.33000 +0.06 |
10.43 | 10.23 | 10.28 | 9,820,172 |
| 06 Sep 16 |
10.27000 +0.18 |
10.30 | 9.99 | 10.08 | 7,923,112 |
| 05 Sep 16 |
10.09000 +0.08 |
10.12 | 9.95 | 10.00 | 5,373,980 |
| 02 Sep 16 |
10.01000 -0.07 |
10.12 | 9.97 | 10.09 | 6,657,844 |
| 01 Sep 16 |
10.08000 -0.08 |
10.24 | 10.05 | 10.10 | 4,992,549 |
| 31 Aug 16 |
10.16000 +0.02 |
10.27 | 10.08 | 10.12 | 4,364,707 |
| 30 Aug 16 |
10.14000 -0.02 |
10.21 | 10.09 | 10.18 | 5,864,434 |
| 29 Aug 16 |
10.16000 +0.08 |
10.20 | 10.01 | 10.06 | 4,861,717 |
| 26 Aug 16 |
10.08000 +0.00 |
10.26 | 10.04 | 10.12 | 10,390,001 |
| 25 Aug 16 |
10.08000 -0.29 |
10.29 | 9.98 | 10.23 | 15,130,594 |
| 24 Aug 16 |
10.37000 -0.17 |
10.53 | 10.32 | 10.49 | 14,630,682 |
| 23 Aug 16 |
10.54000 -0.21 |
10.89 | 10.40 | 10.75 | 11,913,479 |
| 22 Aug 16 |
10.75000 +0.08 |
10.80 | 10.52 | 10.65 | 15,932,289 |
| 19 Aug 16 |
10.67000 -0.24 |
10.86 | 10.57 | 10.86 | 15,895,919 |
| 18 Aug 16 |
10.91000 -0.06 |
11.18 | 10.84 | 10.97 | 32,696,394 |
| 17 Aug 16 |
10.97000 +0.25 |
11.08 | 10.61 | 10.66 | 25,148,004 |
| 16 Aug 16 |
10.72000 -0.10 |
10.95 | 10.63 | 10.70 | 19,341,558 |
| 15 Aug 16 |
10.82000 +0.35 |
10.89 | 10.40 | 10.41 | 24,905,492 |
| 12 Aug 16 |
10.47000 +0.15 |
10.48 | 10.18 | 10.32 | 9,788,619 |
| 11 Aug 16 |
10.32000 -0.37 |
10.69 | 10.29 | 10.61 | 17,660,076 |
| 10 Aug 16 |
10.69000 -0.06 |
11.02 | 10.68 | 10.73 | 27,013,492 |
| 09 Aug 16 |
10.75000 -0.03 |
10.88 | 10.57 | 10.69 | 14,353,379 |
| 08 Aug 16 |
10.78000 +0.28 |
10.83 | 10.37 | 10.45 | 19,124,010 |
| 05 Aug 16 |
10.50000 -0.10 |
10.61 | 10.39 | 10.61 | 10,656,701 |
| 04 Aug 16 |
10.60000 -0.03 |
10.70 | 10.46 | 10.65 | 11,985,438 |
| 03 Aug 16 |
10.63000 +0.26 |
10.77 | 10.16 | 10.32 | 28,134,220 |
| 02 Aug 16 |
10.37000 -0.11 |
10.55 | 10.17 | 10.52 | 12,029,731 |
| 01 Aug 16 |
10.48000 +0.25 |
10.51 | 10.09 | 10.24 | 25,543,588 |
| 29 Jul 16 |
10.23000 +0.00 |
10.50 | 10.09 | 10.40 | 16,992,388 |
| 28 Jul 16 |
10.23000 +0.37 |
10.23 | 9.82 | 9.84 | 18,516,444 |
| 27 Jul 16 |
9.86000 -0.22 |
10.35 | 9.56 | 10.09 | 22,584,840 |
| 26 Jul 16 |
10.08000 +0.20 |
10.08 | 9.85 | 9.88 | 12,102,314 |
| 25 Jul 16 |
9.88000 -0.04 |
10.04 | 9.83 | 9.92 | 8,327,383 |
| 22 Jul 16 |
9.92000 +0.03 |
9.96 | 9.80 | 9.80 | 10,586,807 |
| 21 Jul 16 |
9.89000 -0.10 |
10.05 | 9.82 | 10.04 | 18,558,440 |
| 20 Jul 16 |
9.99000 -0.24 |
10.17 | 9.94 | 10.17 | 17,796,368 |
| 19 Jul 16 |
10.23000 +0.18 |
10.33 | 10.01 | 10.05 | 15,255,031 |
| 18 Jul 16 |
10.05000 -0.15 |
10.18 | 9.90 | 10.15 | 28,366,972 |
| 15 Jul 16 |
10.20000 -0.40 |
10.52 | 10.11 | 10.50 | 35,209,116 |
| 14 Jul 16 |
10.60000 -0.30 |
11.32 | 10.10 | 11.32 | 64,247,176 |
| 05 Apr 16 |
10.90000 +0.11 |
10.99 | 10.58 | 10.90 | 16,461,539 |
| 01 Apr 16 |
10.79000 -0.12 |
11.09 | 10.68 | 10.95 | 15,796,833 |
| 31 Mar 16 |
10.91000 +0.79 |
11.12 | 10.12 | 10.12 | 43,932,504 |
| 30 Mar 16 |
10.12000 +0.25 |
10.21 | 10.00 | 10.05 | 20,500,932 |
| 29 Mar 16 |
9.87000 -0.26 |
10.15 | 9.76 | 10.15 | 13,404,746 |
| 28 Mar 16 |
10.13000 -0.27 |
10.65 | 10.02 | 10.37 | 13,383,210 |
| 25 Mar 16 |
10.40000 -0.05 |
10.65 | 10.30 | 10.38 | 10,147,402 |
| 24 Mar 16 |
10.45000 +0.07 |
10.78 | 10.06 | 10.32 | 23,529,828 |
| 23 Mar 16 |
10.38000 +0.07 |
10.50 | 10.22 | 10.35 | 14,307,344 |
| 22 Mar 16 |
10.31000 -0.33 |
10.58 | 10.22 | 10.54 | 15,139,202 |
| 21 Mar 16 |
10.64000 +0.44 |
10.68 | 10.15 | 10.30 | 22,071,560 |
| 18 Mar 16 |
10.20000 +0.17 |
10.50 | 10.14 | 10.50 | 15,298,621 |
| 17 Mar 16 |
10.03000 +0.26 |
10.15 | 9.77 | 9.78 | 11,703,632 |
| 16 Mar 16 |
9.77000 -0.20 |
10.15 | 9.77 | 10.01 | 6,418,731 |
| 15 Mar 16 |
9.97000 -0.06 |
10.21 | 9.94 | 10.00 | 8,652,832 |
| 14 Mar 16 |
10.03000 +0.40 |
10.31 | 9.68 | 9.68 | 15,570,997 |
| 11 Mar 16 |
9.63000 +0.10 |
9.72 | 9.32 | 9.37 | 8,251,093 |
| 10 Mar 16 |
9.53000 -0.37 |
10.02 | 9.40 | 9.92 | 12,163,976 |
| 09 Mar 16 |
9.90000 -0.57 |
10.25 | 9.80 | 10.25 | 14,704,906 |
| 08 Mar 16 |
10.47000 -0.25 |
10.66 | 10.09 | 10.65 | 15,143,837 |
| 07 Mar 16 |
10.72000 +0.09 |
10.99 | 10.33 | 10.95 | 17,775,320 |
| 04 Mar 16 |
10.63000 -0.12 |
11.08 | 10.41 | 10.68 | 16,495,179 |
| 03 Mar 16 |
10.75000 -0.35 |
11.60 | 10.72 | 11.10 | 30,122,236 |
| 02 Mar 16 |
11.10000 +0.86 |
11.26 | 10.09 | 10.09 | 32,392,464 |
| 01 Mar 16 |
10.24000 +0.60 |
10.50 | 9.43 | 9.68 | 24,694,724 |
| 29 Feb 16 |
9.64000 +0.12 |
9.64 | 8.80 | 9.45 | 16,098,943 |
| 26 Feb 16 |
9.52000 +0.43 |
9.65 | 8.90 | 9.15 | 13,370,668 |
| 25 Feb 16 |
9.09000 -0.98 |
10.07 | 9.06 | 10.07 | 13,056,832 |
| 24 Feb 16 |
10.07000 -0.12 |
10.35 | 9.90 | 10.18 | 13,614,425 |
| 23 Feb 16 |
10.19000 -0.20 |
10.37 | 9.93 | 10.37 | 15,443,626 |
| 22 Feb 16 |
10.39000 +0.74 |
10.62 | 9.72 | 9.73 | 29,625,214 |
| 19 Feb 16 |
9.65000 -0.38 |
10.02 | 9.49 | 10.00 | 13,903,938 |
| 18 Feb 16 |
10.03000 +0.15 |
10.34 | 9.80 | 9.80 | 12,359,585 |
| 17 Feb 16 |
9.88000 +0.09 |
10.43 | 9.70 | 9.80 | 16,982,488 |
| 16 Feb 16 |
9.79000 +0.29 |
9.94 | 9.40 | 9.50 | 14,621,131 |
| 15 Feb 16 |
9.50000 +0.21 |
9.58 | 8.91 | 8.99 | 13,242,085 |
| 05 Feb 16 |
9.29000 +0.50 |
9.39 | 8.85 | 8.85 | 20,465,900 |
| 04 Feb 16 |
8.79000 +0.18 |
8.83 | 8.59 | 8.69 | 9,274,644 |
| 03 Feb 16 |
8.61000 -0.15 |
8.70 | 8.30 | 8.68 | 9,158,619 |
| 02 Feb 16 |
8.76000 +0.25 |
8.82 | 8.50 | 8.50 | 9,209,589 |
| 01 Feb 16 |
8.51000 -0.18 |
8.89 | 8.37 | 8.45 | 7,033,706 |
| 29 Jan 16 |
8.69000 +0.22 |
8.81 | 8.36 | 8.49 | 6,985,099 |
| 28 Jan 16 |
8.47000 -0.59 |
9.09 | 8.40 | 8.83 | 8,581,960 |
| 27 Jan 16 |
9.06000 -0.03 |
9.10 | 8.30 | 9.01 | 12,041,795 |
| 26 Jan 16 |
9.09000 -0.11 |
9.17 | 8.71 | 9.13 | 18,485,780 |
| 25 Jan 16 |
9.20000 +0.35 |
9.42 | 8.79 | 8.91 | 18,681,508 |
| 22 Jan 16 |
8.85000 +0.20 |
8.92 | 8.42 | 8.73 | 10,654,626 |
| 21 Jan 16 |
8.65000 -0.56 |
9.27 | 8.65 | 9.05 | 12,612,179 |
| 20 Jan 16 |
9.21000 +0.06 |
9.42 | 9.04 | 9.16 | 15,549,687 |
| 19 Jan 16 |
9.15000 +0.25 |
9.26 | 8.77 | 8.90 | 16,555,605 |
| 18 Jan 16 |
8.90000 -0.28 |
9.16 | 8.40 | 8.80 | 23,491,160 |
| 15 Jan 16 |
9.18000 -1.02 |
10.34 | 9.18 | 10.20 | 28,069,280 |
| 14 Jan 16 |
10.20000 -0.10 |
10.38 | 9.68 | 9.81 | 21,512,378 |
| 13 Jan 16 |
10.30000 -0.46 |
11.18 | 10.21 | 10.59 | 29,353,982 |
| 12 Jan 16 |
10.76000 +0.61 |
10.85 | 10.05 | 10.25 | 32,694,328 |
| 11 Jan 16 |
10.15000 -0.35 |
10.82 | 9.98 | 10.24 | 34,860,592 |
| 08 Jan 16 |
10.50000 +0.95 |
10.51 | 9.22 | 9.75 | 37,750,832 |
| 07 Jan 16 |
9.55000 -0.92 |
10.55 | 9.45 | 10.41 | 9,035,891 |
| 06 Jan 16 |
10.47000 +0.95 |
10.47 | 9.64 | 9.65 | 31,685,392 |
| 05 Jan 16 |
9.52000 -0.29 |
9.92 | 9.08 | 9.40 | 20,125,040 |
| 04 Jan 16 |
9.81000 -1.09 |
10.87 | 9.81 | 10.87 | 16,045,398 |
| 31 Dec 15 |
10.90000 -0.31 |
11.25 | 10.86 | 11.22 | 14,137,897 |
| 30 Dec 15 |
11.21000 +0.05 |
11.31 | 11.01 | 11.16 | 14,493,418 |
| 29 Dec 15 |
11.16000 +0.15 |
11.35 | 10.79 | 10.99 | 19,620,104 |
| 28 Dec 15 |
11.01000 -0.66 |
11.75 | 11.00 | 11.67 | 24,737,744 |
| 25 Dec 15 |
11.67000 +0.13 |
11.76 | 11.49 | 11.63 | 17,712,530 |
| 24 Dec 15 |
11.54000 -0.35 |
12.03 | 11.37 | 11.91 | 21,762,004 |
| 23 Dec 15 |
11.89000 -0.55 |
12.43 | 11.86 | 12.43 | 26,111,124 |
| 22 Dec 15 |
12.44000 +0.36 |
12.98 | 12.10 | 12.11 | 35,792,228 |
| 21 Dec 15 |
12.08000 -0.13 |
12.41 | 11.93 | 12.11 | 26,843,420 |
| 18 Dec 15 |
12.21000 +0.07 |
12.30 | 11.87 | 12.01 | 28,460,912 |
| 17 Dec 15 |
12.14000 +0.53 |
12.40 | 11.66 | 11.70 | 41,895,724 |
| 16 Dec 15 |
11.61000 -0.05 |
12.00 | 11.51 | 11.68 | 24,226,950 |
| 15 Dec 15 |
11.66000 -0.30 |
12.34 | 11.51 | 12.16 | 32,440,176 |
| 14 Dec 15 |
11.96000 +1.09 |
11.96 | 10.84 | 10.91 | 44,891,628 |
| 11 Dec 15 |
10.87000 -0.45 |
11.21 | 10.84 | 11.20 | 23,976,124 |
| 10 Dec 15 |
11.32000 -0.34 |
11.55 | 11.00 | 11.55 | 34,247,236 |
| 09 Dec 15 |
11.66000 +0.20 |
11.75 | 11.25 | 11.39 | 33,058,772 |
| 08 Dec 15 |
11.46000 -0.46 |
11.84 | 11.20 | 11.72 | 39,036,420 |
| 07 Dec 15 |
11.92000 -0.13 |
12.10 | 11.60 | 11.99 | 45,401,152 |
| 04 Dec 15 |
12.05000 -0.74 |
12.69 | 11.98 | 12.68 | 48,097,184 |
| 03 Dec 15 |
12.79000 +0.38 |
13.20 | 11.92 | 12.80 | 67,043,788 |
| 02 Dec 15 |
12.41000 +1.13 |
12.41 | 11.28 | 11.51 | 72,211,800 |
| 01 Dec 15 |
11.28000 +1.03 |
11.28 | 10.17 | 10.28 | 43,798,904 |
| 30 Nov 15 |
10.25000 -0.29 |
10.68 | 9.92 | 10.40 | 25,436,676 |
| 27 Nov 15 |
10.54000 -1.01 |
11.56 | 10.40 | 11.56 | 39,527,064 |
| 26 Nov 15 |
11.55000 +0.12 |
11.69 | 11.30 | 11.45 | 29,828,750 |
| 25 Nov 15 |
11.43000 -0.08 |
11.69 | 11.20 | 11.62 | 29,655,728 |
| 24 Nov 15 |
11.51000 +0.34 |
11.88 | 11.00 | 11.17 | 57,692,364 |
| 23 Nov 15 |
11.17000 +0.46 |
11.35 | 10.76 | 10.95 | 72,759,576 |
| 20 Nov 15 |
10.71000 +0.97 |
10.71 | 9.70 | 9.76 | 69,833,168 |
| 19 Nov 15 |
9.74000 +0.25 |
9.79 | 9.47 | 9.55 | 19,847,264 |
| 18 Nov 15 |
9.49000 -0.09 |
9.88 | 9.45 | 9.65 | 26,003,932 |
| 17 Nov 15 |
9.58000 -0.04 |
9.86 | 9.54 | 9.68 | 24,094,638 |
| 16 Nov 15 |
9.62000 +0.22 |
9.64 | 9.23 | 9.31 | 15,204,459 |
| 13 Nov 15 |
9.40000 -0.38 |
9.69 | 9.37 | 9.61 | 21,897,512 |
| 12 Nov 15 |
9.78000 -0.20 |
10.10 | 9.66 | 10.01 | 25,724,776 |
| 11 Nov 15 |
9.98000 +0.10 |
10.14 | 9.78 | 9.86 | 30,033,484 |
| 10 Nov 15 |
9.88000 +0.16 |
9.96 | 9.61 | 9.66 | 29,670,614 |
| 09 Nov 15 |
9.72000 +0.06 |
9.90 | 9.42 | 9.49 | 33,940,104 |
| 06 Nov 15 |
9.66000 +0.19 |
9.70 | 9.47 | 9.58 | 28,661,278 |
| 05 Nov 15 |
9.47000 +0.20 |
9.60 | 9.21 | 9.26 | 36,093,244 |
| 04 Nov 15 |
9.27000 +0.44 |
9.30 | 8.85 | 8.85 | 27,454,004 |
| 03 Nov 15 |
8.83000 +0.00 |
8.93 | 8.77 | 8.84 | 11,923,853 |
| 02 Nov 15 |
8.83000 -0.35 |
9.12 | 8.80 | 9.02 | 15,770,874 |
| 30 Oct 15 |
9.18000 -0.04 |
9.22 | 8.91 | 9.22 | 19,712,236 |
| 29 Oct 15 |
9.22000 +0.08 |
9.33 | 9.09 | 9.25 | 22,433,374 |
| 28 Oct 15 |
9.14000 -0.14 |
9.34 | 9.06 | 9.20 | 21,615,346 |
| 27 Oct 15 |
9.28000 -0.18 |
9.37 | 8.93 | 9.33 | 24,705,096 |
| 26 Oct 15 |
9.46000 +0.00 |
9.68 | 9.36 | 9.61 | 31,494,096 |
| 23 Oct 15 |
9.46000 +0.22 |
9.52 | 9.20 | 9.26 | 26,999,020 |
| 22 Oct 15 |
9.24000 +0.26 |
9.30 | 8.86 | 8.94 | 25,644,606 |
| 21 Oct 15 |
8.98000 -0.78 |
10.05 | 8.92 | 9.70 | 47,188,620 |
| 20 Oct 15 |
9.76000 +0.23 |
9.78 | 9.38 | 9.46 | 34,583,540 |
| 19 Oct 15 |
9.53000 -0.14 |
9.75 | 9.35 | 9.70 | 30,139,140 |
| 16 Oct 15 |
9.67000 +0.10 |
9.71 | 9.36 | 9.54 | 42,982,424 |
| 15 Oct 15 |
9.57000 +0.19 |
9.59 | 9.04 | 9.09 | 43,822,424 |
| 14 Oct 15 |
9.38000 -0.25 |
9.62 | 9.38 | 9.53 | 21,923,708 |
| 13 Oct 15 |
9.63000 -0.03 |
9.65 | 9.37 | 9.55 | 28,085,582 |
| 12 Oct 15 |
9.66000 +0.59 |
9.85 | 9.11 | 9.12 | 37,727,076 |
| 09 Oct 15 |
9.07000 +0.13 |
9.16 | 8.84 | 8.90 | 23,908,720 |
| 08 Oct 15 |
8.94000 +0.44 |
9.04 | 8.80 | 8.90 | 22,623,812 |
| 30 Sep 15 |
8.50000 +0.09 |
8.60 | 8.41 | 8.51 | 10,975,034 |
| 29 Sep 15 |
8.41000 -0.17 |
8.53 | 8.30 | 8.48 | 11,114,697 |
| 28 Sep 15 |
8.58000 +0.10 |
8.62 | 8.40 | 8.55 | 10,393,929 |
| 25 Sep 15 |
8.48000 -0.46 |
9.04 | 8.38 | 8.85 | 27,167,504 |
| 24 Sep 15 |
8.94000 +0.25 |
8.99 | 8.70 | 8.75 | 19,022,052 |
| 23 Sep 15 |
8.69000 -0.34 |
8.93 | 8.64 | 8.85 | 19,721,148 |
| 22 Sep 15 |
9.03000 +0.20 |
9.14 | 8.79 | 8.85 | 28,182,040 |
| 21 Sep 15 |
8.83000 +0.30 |
8.84 | 8.35 | 8.47 | 22,408,866 |
| 18 Sep 15 |
8.53000 +0.07 |
8.67 | 8.35 | 8.58 | 15,110,939 |
| 17 Sep 15 |
8.46000 -0.20 |
8.92 | 8.41 | 8.70 | 28,024,718 |
| 16 Sep 15 |
8.66000 +0.73 |
8.72 | 8.08 | 8.10 | 26,344,608 |
| 15 Sep 15 |
7.93000 -0.71 |
8.63 | 7.80 | 8.44 | 26,193,014 |
| 14 Sep 15 |
8.64000 -0.90 |
9.90 | 8.59 | 9.55 | 42,630,272 |
| 11 Sep 15 |
9.54000 +0.12 |
9.63 | 9.35 | 9.43 | 26,013,848 |
| 10 Sep 15 |
9.42000 -0.26 |
9.70 | 9.30 | 9.40 | 26,664,270 |
| 09 Sep 15 |
9.68000 +0.43 |
9.93 | 9.30 | 9.48 | 52,511,272 |
| 08 Sep 15 |
9.25000 +0.38 |
9.35 | 8.71 | 8.92 | 23,099,564 |
| 07 Sep 15 |
8.87000 -0.38 |
9.78 | 8.80 | 9.15 | 45,717,576 |
| 02 Sep 15 |
9.25000 +0.59 |
9.38 | 8.11 | 8.33 | 37,488,268 |
| 01 Sep 15 |
8.66000 -0.95 |
9.55 | 8.65 | 9.50 | 26,616,418 |
| 31 Aug 15 |
9.61000 -0.49 |
10.09 | 9.54 | 10.00 | 25,283,492 |
| 28 Aug 15 |
10.10000 +0.78 |
10.16 | 9.40 | 9.52 | 37,103,360 |
| 27 Aug 15 |
9.32000 +0.57 |
9.37 | 8.51 | 9.03 | 29,075,172 |
| 26 Aug 15 |
8.75000 -0.19 |
9.50 | 8.49 | 9.20 | 39,758,020 |
| 25 Aug 15 |
8.94000 -0.99 |
9.75 | 8.94 | 9.02 | 28,855,988 |
| 24 Aug 15 |
9.93000 -1.10 |
10.65 | 9.93 | 10.30 | 25,279,362 |
| 21 Aug 15 |
11.03000 -1.01 |
12.00 | 10.90 | 11.61 | 30,505,028 |
| 20 Aug 15 |
12.04000 -1.02 |
12.97 | 12.04 | 12.85 | 28,160,340 |
| 19 Aug 15 |
13.06000 +0.31 |
13.50 | 11.48 | 12.30 | 45,171,836 |
| 18 Aug 15 |
12.75000 -1.27 |
14.84 | 12.62 | 14.11 | 60,416,940 |
| 17 Aug 15 |
14.02000 -0.17 |
14.20 | 13.55 | 14.19 | 33,331,070 |
| 14 Aug 15 |
14.19000 +0.13 |
14.45 | 14.00 | 14.11 | 39,787,884 |
| 13 Aug 15 |
14.06000 +0.05 |
14.14 | 13.35 | 13.75 | 43,667,624 |
| 12 Aug 15 |
14.01000 -0.91 |
14.70 | 13.97 | 14.53 | 47,118,516 |
| 11 Aug 15 |
14.92000 +0.08 |
15.58 | 14.04 | 14.59 | 79,970,448 |
| 10 Aug 15 |
14.84000 +0.49 |
15.15 | 14.02 | 14.45 | 73,707,824 |
| 07 Aug 15 |
14.35000 +0.15 |
14.95 | 13.96 | 14.35 | 51,655,416 |
| 06 Aug 15 |
14.20000 -0.66 |
15.22 | 14.03 | 14.26 | 68,690,592 |
| 05 Aug 15 |
14.86000 +0.49 |
15.80 | 13.82 | 14.00 | 109,110,248 |
| 04 Aug 15 |
14.37000 +1.04 |
14.57 | 12.39 | 13.37 | 109,351,168 |
| 03 Aug 15 |
13.33000 +1.21 |
13.33 | 12.30 | 12.51 | 97,715,456 |
| 31 Jul 15 |
12.12000 +0.77 |
12.19 | 11.30 | 11.31 | 43,019,948 |
| 30 Jul 15 |
11.35000 -0.48 |
12.45 | 11.31 | 11.70 | 46,802,072 |
| 29 Jul 15 |
11.83000 +1.08 |
11.83 | 10.71 | 10.95 | 35,343,096 |
| 28 Jul 15 |
10.75000 +0.29 |
11.12 | 9.60 | 10.10 | 51,821,784 |
| 27 Jul 15 |
10.46000 -1.20 |
12.29 | 10.45 | 11.41 | 51,707,580 |
| 24 Jul 15 |
11.66000 -0.44 |
12.33 | 11.50 | 12.10 | 49,350,300 |
| 23 Jul 15 |
12.10000 +1.10 |
12.10 | 10.86 | 10.86 | 53,843,280 |
| 22 Jul 15 |
11.00000 -0.16 |
11.23 | 10.58 | 11.13 | 36,017,928 |
| 21 Jul 15 |
11.16000 +0.20 |
11.20 | 10.51 | 10.75 | 33,416,124 |
| 20 Jul 15 |
10.96000 +0.33 |
11.08 | 10.55 | 10.78 | 38,022,340 |
| 17 Jul 15 |
10.63000 +0.72 |
10.82 | 9.94 | 10.10 | 38,457,504 |
| 16 Jul 15 |
9.91000 +0.07 |
10.42 | 9.13 | 9.84 | 43,574,028 |
| 15 Jul 15 |
9.84000 -1.09 |
10.79 | 9.84 | 10.79 | 34,623,612 |
| 14 Jul 15 |
10.93000 -0.30 |
11.95 | 10.89 | 11.30 | 62,767,732 |
| 13 Jul 15 |
11.23000 +1.02 |
11.23 | 10.50 | 11.16 | 50,866,928 |
| 10 Jul 15 |
10.21000 +0.93 |
10.21 | 9.64 | 9.66 | 24,622,784 |
| 09 Jul 15 |
9.28000 +0.84 |
9.28 | 8.44 | 8.44 | 33,572,412 |
| 08 Jul 15 |
8.44000 +0.02 |
8.75 | 7.58 | 7.58 | 94,402,312 |
| 07 Jul 15 |
8.42000 -0.94 |
9.05 | 8.42 | 8.72 | 28,259,964 |
| 06 Jul 15 |
9.36000 -0.23 |
10.53 | 8.63 | 10.53 | 59,696,324 |
| 03 Jul 15 |
9.59000 -1.07 |
10.70 | 9.59 | 10.34 | 44,408,488 |
| 02 Jul 15 |
10.66000 -1.18 |
12.05 | 10.66 | 11.95 | 41,234,568 |
| 01 Jul 15 |
11.84000 -1.31 |
13.37 | 11.84 | 12.88 | 43,138,656 |
| 30 Jun 15 |
13.15000 +0.94 |
13.21 | 10.99 | 11.95 | 48,898,560 |
| 29 Jun 15 |
12.21000 -1.36 |
13.86 | 12.21 | 13.86 | 43,762,660 |
| 26 Jun 15 |
13.57000 -1.51 |
14.63 | 13.57 | 14.63 | 32,782,372 |
| 25 Jun 15 |
15.08000 -0.92 |
16.07 | 14.80 | 16.07 | 34,804,752 |
| 24 Jun 15 |
16.00000 +0.37 |
16.24 | 15.59 | 15.69 | 46,724,988 |
| 23 Jun 15 |
15.63000 -0.46 |
16.05 | 14.48 | 15.60 | 48,128,636 |
| 19 Jun 15 |
16.09000 -1.79 |
17.48 | 16.09 | 16.99 | 33,729,584 |
| 18 Jun 15 |
17.88000 -0.88 |
18.98 | 17.80 | 18.88 | 36,365,188 |
| 17 Jun 15 |
18.76000 -0.27 |
19.15 | 17.85 | 19.03 | 39,553,852 |
| 16 Jun 15 |
19.03000 -0.88 |
19.88 | 18.31 | 19.88 | 58,074,804 |
| 15 Jun 15 |
19.91000 +0.61 |
20.50 | 19.51 | 19.52 | 87,884,456 |
| 12 Jun 15 |
19.30000 -0.29 |
19.91 | 19.14 | 19.60 | 68,432,608 |
| 11 Jun 15 |
19.59000 +0.79 |
19.60 | 18.50 | 18.82 | 79,656,328 |
| 10 Jun 15 |
18.80000 +0.34 |
19.18 | 17.91 | 18.12 | 55,267,840 |
| 09 Jun 15 |
18.46000 -0.50 |
19.20 | 18.20 | 19.00 | 46,941,160 |
| 08 Jun 15 |
18.96000 +0.03 |
19.63 | 18.80 | 19.10 | 79,592,760 |
| 05 Jun 15 |
18.93000 +1.53 |
18.96 | 17.50 | 17.50 | 80,127,112 |
| 04 Jun 15 |
17.40000 +0.48 |
17.40 | 16.20 | 16.88 | 43,956,100 |
| 03 Jun 15 |
16.92000 -0.48 |
17.40 | 16.53 | 17.39 | 38,920,544 |
| 02 Jun 15 |
17.40000 +0.31 |
17.45 | 16.91 | 17.40 | 41,349,604 |
| 01 Jun 15 |
17.09000 +0.79 |
17.12 | 16.17 | 16.28 | 36,249,188 |
| 29 May 15 |
16.30000 -0.79 |
17.15 | 15.40 | 16.88 | 47,851,940 |
| 28 May 15 |
17.09000 -1.90 |
19.18 | 17.09 | 18.95 | 58,696,904 |
| 27 May 15 |
18.99000 +0.00 |
19.25 | 18.40 | 19.00 | 55,476,680 |
| 26 May 15 |
18.99000 +0.00 |
19.38 | 18.62 | 19.15 | 54,170,316 |
| 25 May 15 |
18.99000 +0.84 |
19.17 | 17.84 | 18.15 | 55,744,312 |
| 22 May 15 |
18.15000 +0.77 |
18.20 | 17.36 | 17.48 | 51,322,704 |
| 21 May 15 |
17.38000 +0.06 |
17.47 | 17.10 | 17.30 | 32,152,646 |
| 20 May 15 |
17.32000 -0.22 |
18.00 | 17.30 | 17.58 | 47,003,424 |
| 19 May 15 |
17.54000 +0.53 |
17.86 | 16.82 | 17.02 | 44,096,912 |
| 18 May 15 |
17.01000 +0.05 |
17.07 | 16.54 | 16.86 | 28,994,792 |
| 15 May 15 |
16.96000 +0.38 |
17.24 | 16.50 | 16.70 | 51,345,488 |
| 14 May 15 |
16.58000 -0.34 |
16.89 | 16.49 | 16.88 | 30,009,932 |
| 13 May 15 |
16.92000 -0.15 |
17.50 | 16.48 | 17.08 | 49,509,640 |
| 12 May 15 |
17.07000 -0.09 |
17.15 | 16.81 | 17.13 | 42,013,936 |
| 11 May 15 |
17.16000 +0.51 |
17.29 | 16.05 | 16.05 | 58,898,576 |
| 08 May 15 |
16.65000 +0.67 |
16.91 | 16.06 | 16.30 | 49,256,760 |
| 07 May 15 |
15.98000 -1.28 |
17.47 | 15.88 | 17.10 | 43,844,844 |
| 06 May 15 |
17.26000 -1.10 |
17.99 | 16.95 | 17.26 | 55,350,408 |
| 05 May 15 |
18.36000 -2.04 |
19.90 | 18.36 | 19.90 | 62,255,304 |
| 04 May 15 |
20.40000 -0.40 |
22.68 | 20.06 | 21.00 | 99,312,616 |
| 30 Apr 15 |
20.80000 +0.20 |
21.30 | 20.27 | 20.86 | 36,217,552 |
| 29 Apr 15 |
20.60000 -0.50 |
21.66 | 19.88 | 21.33 | 39,531,428 |
| 28 Apr 15 |
21.10000 +0.20 |
22.05 | 20.88 | 21.58 | 47,890,144 |
| 27 Apr 15 |
20.90000 +0.68 |
21.75 | 20.42 | 20.52 | 58,211,476 |
| 24 Apr 15 |
20.22000 +0.82 |
20.25 | 18.63 | 18.94 | 57,499,180 |
| 23 Apr 15 |
19.40000 +0.69 |
19.60 | 18.50 | 18.70 | 50,176,676 |
| 22 Apr 15 |
18.71000 +0.18 |
19.25 | 18.42 | 18.73 | 37,245,904 |
| 21 Apr 15 |
18.53000 +0.63 |
18.67 | 17.87 | 18.22 | 36,216,760 |
| 20 Apr 15 |
17.90000 +0.05 |
18.56 | 17.24 | 17.55 | 37,000,472 |
| 17 Apr 15 |
17.85000 +1.10 |
18.43 | 16.68 | 17.21 | 41,281,696 |
| 16 Apr 15 |
16.75000 -0.33 |
17.60 | 16.48 | 16.95 | 28,869,876 |
| 15 Apr 15 |
17.08000 -1.69 |
18.77 | 16.91 | 18.77 | 30,689,922 |
| 14 Apr 15 |
18.77000 -0.38 |
19.80 | 18.31 | 18.60 | 38,624,152 |
| 13 Apr 15 |
19.15000 +0.85 |
19.86 | 18.02 | 18.15 | 39,454,012 |
| 10 Apr 15 |
18.30000 +0.30 |
18.40 | 17.63 | 17.90 | 22,926,450 |
| 09 Apr 15 |
18.00000 -0.85 |
18.71 | 17.15 | 18.68 | 27,741,938 |
| 08 Apr 15 |
18.85000 -0.55 |
19.35 | 18.30 | 19.35 | 36,253,484 |
| 07 Apr 15 |
19.40000 -0.18 |
19.79 | 18.60 | 19.71 | 44,410,896 |
| 03 Apr 15 |
19.58000 +1.78 |
19.58 | 17.69 | 17.90 | 65,876,024 |
| 02 Apr 15 |
17.80000 +1.41 |
18.03 | 16.00 | 16.40 | 64,901,816 |
| 01 Apr 15 |
16.39000 -0.09 |
16.48 | 15.79 | 16.30 | 48,965,468 |
| 31 Mar 15 |
16.48000 +1.50 |
16.48 | 15.21 | 15.25 | 80,866,656 |
| 30 Mar 15 |
14.98000 +0.17 |
15.41 | 14.66 | 15.01 | 35,969,012 |
| 27 Mar 15 |
14.81000 +0.49 |
15.10 | 14.24 | 14.40 | 25,359,912 |
| 26 Mar 15 |
14.32000 -0.42 |
14.72 | 14.08 | 14.50 | 23,441,252 |
| 25 Mar 15 |
14.74000 -0.41 |
15.32 | 14.48 | 15.23 | 35,600,900 |
| 24 Mar 15 |
15.15000 +0.32 |
15.55 | 14.63 | 14.87 | 44,764,604 |
| 23 Mar 15 |
14.83000 -0.27 |
15.20 | 14.62 | 14.86 | 57,057,424 |
| 20 Mar 15 |
15.10000 +0.98 |
15.53 | 14.86 | 15.53 | 84,479,544 |
| 19 Mar 15 |
14.12000 +0.77 |
14.69 | 13.95 | 14.39 | 79,883,136 |
| 18 Mar 15 |
13.35000 +1.21 |
13.35 | 12.25 | 12.35 | 44,260,264 |
| 17 Mar 15 |
12.14000 +0.29 |
12.14 | 11.81 | 11.87 | 24,828,552 |
| 16 Mar 15 |
11.85000 +0.27 |
11.91 | 11.55 | 11.68 | 20,374,260 |
| 13 Mar 15 |
11.58000 +0.01 |
11.63 | 11.50 | 11.61 | 9,410,804 |
| 12 Mar 15 |
11.57000 +0.00 |
11.65 | 11.49 | 11.60 | 9,782,360 |
| 11 Mar 15 |
11.57000 +0.03 |
11.66 | 11.49 | 11.56 | 8,589,334 |
| 10 Mar 15 |
11.54000 -0.04 |
11.57 | 11.45 | 11.52 | 7,079,728 |
| 09 Mar 15 |
11.58000 +0.16 |
11.69 | 11.19 | 11.39 | 14,328,383 |
| 06 Mar 15 |
11.42000 +0.07 |
11.46 | 11.31 | 11.31 | 7,628,706 |
| 05 Mar 15 |
11.35000 -0.41 |
11.75 | 11.18 | 11.75 | 22,749,510 |
| 04 Mar 15 |
11.76000 -0.14 |
11.98 | 11.68 | 11.96 | 14,246,480 |
| 03 Mar 15 |
11.90000 -0.32 |
12.22 | 11.87 | 12.10 | 13,182,348 |
| 02 Mar 15 |
12.22000 +0.25 |
12.23 | 11.97 | 12.10 | 18,725,352 |
| 27 Feb 15 |
11.97000 -0.10 |
12.14 | 11.89 | 12.08 | 10,149,700 |
| 26 Feb 15 |
12.07000 +0.18 |
12.08 | 11.81 | 11.92 | 11,322,309 |
| 25 Feb 15 |
11.89000 +0.01 |
11.93 | 11.79 | 11.87 | 8,013,785 |
| 17 Feb 15 |
11.88000 +0.05 |
11.94 | 11.60 | 11.83 | 10,769,620 |
| 16 Feb 15 |
11.83000 +0.03 |
11.99 | 11.67 | 11.84 | 11,068,934 |
| 13 Feb 15 |
11.80000 +0.10 |
11.90 | 11.62 | 11.65 | 10,148,384 |
| 12 Feb 15 |
11.70000 +0.20 |
11.82 | 11.38 | 11.50 | 13,459,947 |
| 11 Feb 15 |
11.50000 +0.10 |
11.69 | 11.30 | 11.60 | 9,240,972 |
| 10 Feb 15 |
11.40000 +0.05 |
11.44 | 11.28 | 11.42 | 7,115,165 |
| 09 Feb 15 |
11.35000 -0.07 |
11.55 | 11.25 | 11.42 | 5,514,277 |
| 06 Feb 15 |
11.42000 -0.41 |
12.00 | 11.39 | 11.84 | 13,737,907 |
| 05 Feb 15 |
11.83000 -0.25 |
12.34 | 11.78 | 12.30 | 8,316,071 |
| 04 Feb 15 |
12.08000 +0.17 |
12.46 | 11.94 | 11.95 | 14,824,231 |
| 03 Feb 15 |
11.91000 +0.25 |
11.98 | 11.61 | 11.70 | 7,961,078 |
| 02 Feb 15 |
11.66000 -0.37 |
11.85 | 11.37 | 11.70 | 8,686,313 |
| 30 Jan 15 |
12.03000 -0.12 |
12.42 | 11.90 | 12.08 | 9,717,992 |
| 29 Jan 15 |
12.15000 +0.09 |
12.21 | 11.70 | 12.01 | 10,848,775 |
| 28 Jan 15 |
12.06000 -0.18 |
12.48 | 12.00 | 12.20 | 12,933,338 |
| 27 Jan 15 |
12.24000 +0.00 |
12.50 | 11.77 | 12.23 | 15,111,665 |
| 26 Jan 15 |
12.24000 +0.59 |
12.31 | 11.70 | 11.70 | 23,987,400 |
| 23 Jan 15 |
11.65000 -0.17 |
11.89 | 11.58 | 11.82 | 15,444,720 |
| 22 Jan 15 |
11.82000 +0.06 |
11.95 | 11.65 | 11.76 | 9,356,793 |
| 21 Jan 15 |
11.76000 +0.32 |
11.78 | 11.34 | 11.52 | 14,198,939 |
| 20 Jan 15 |
11.44000 +0.26 |
11.74 | 11.19 | 11.55 | 14,959,822 |
| 19 Jan 15 |
11.18000 -0.97 |
11.88 | 10.94 | 11.52 | 22,883,692 |
| 16 Jan 15 |
12.15000 +0.10 |
12.36 | 11.91 | 12.02 | 12,776,109 |
| 15 Jan 15 |
12.05000 +0.11 |
12.10 | 11.30 | 11.87 | 15,364,470 |
| 14 Jan 15 |
11.94000 -0.03 |
12.08 | 11.80 | 11.98 | 7,053,173 |
| 13 Jan 15 |
11.97000 +0.08 |
12.16 | 11.86 | 11.88 | 9,901,299 |
| 12 Jan 15 |
11.89000 -0.77 |
12.31 | 11.82 | 12.29 | 25,285,930 |
| 09 Jan 15 |
12.66000 +0.26 |
13.00 | 12.45 | 12.53 | 42,688,408 |
| 08 Jan 15 |
12.40000 -0.10 |
12.53 | 12.07 | 12.40 | 23,936,090 |
| 07 Jan 15 |
12.50000 -0.23 |
12.73 | 12.24 | 12.60 | 25,465,580 |
| 06 Jan 15 |
12.73000 -0.64 |
13.20 | 12.51 | 13.20 | 23,672,174 |
| 05 Jan 15 |
13.37000 +0.30 |
13.48 | 12.80 | 13.05 | 23,644,908 |
| 31 Dec 14 |
13.07000 -0.23 |
13.49 | 12.62 | 13.10 | 27,878,652 |
| 30 Dec 14 |
13.30000 +0.50 |
13.80 | 12.67 | 12.70 | 31,903,184 |
| 29 Dec 14 |
12.80000 -0.06 |
13.37 | 12.56 | 12.96 | 21,219,852 |
| 26 Dec 14 |
12.86000 +0.38 |
13.09 | 12.35 | 12.49 | 24,027,932 |
| 25 Dec 14 |
12.48000 +0.71 |
12.74 | 11.67 | 11.68 | 30,322,282 |
| 24 Dec 14 |
11.77000 -0.50 |
12.23 | 11.17 | 12.23 | 23,401,680 |
| 23 Dec 14 |
12.27000 +0.03 |
12.65 | 11.80 | 12.00 | 25,213,480 |
| 22 Dec 14 |
12.24000 +0.88 |
12.50 | 11.50 | 11.57 | 52,966,984 |
| 19 Dec 14 |
11.36000 +0.36 |
11.50 | 10.70 | 11.00 | 22,026,120 |
| 18 Dec 14 |
11.00000 +0.03 |
11.20 | 10.90 | 10.97 | 12,460,270 |
| 17 Dec 14 |
10.97000 -0.33 |
11.31 | 10.84 | 11.26 | 17,964,644 |
| 16 Dec 14 |
11.30000 +0.10 |
11.52 | 11.08 | 11.42 | 22,323,826 |
| 15 Dec 14 |
11.20000 -0.42 |
11.69 | 10.99 | 11.62 | 27,980,552 |
| 12 Dec 14 |
11.62000 +0.21 |
11.80 | 11.38 | 11.53 | 19,141,574 |
| 11 Dec 14 |
11.41000 -0.17 |
11.94 | 11.05 | 11.58 | 27,643,888 |
| 10 Dec 14 |
11.58000 +0.68 |
11.68 | 10.52 | 10.89 | 31,634,160 |
| 09 Dec 14 |
10.90000 +0.22 |
11.75 | 10.40 | 10.58 | 63,941,784 |
| 08 Dec 14 |
10.68000 +0.13 |
10.95 | 10.27 | 10.44 | 34,382,252 |
| 05 Dec 14 |
10.55000 -0.71 |
11.49 | 10.13 | 11.12 | 50,012,232 |
| 04 Dec 14 |
11.26000 +0.24 |
11.39 | 10.92 | 10.98 | 30,711,864 |
| 03 Dec 14 |
11.02000 +0.37 |
11.72 | 10.55 | 10.60 | 38,525,964 |
| 02 Dec 14 |
10.65000 +0.36 |
10.69 | 10.29 | 10.29 | 33,729,304 |
| 01 Dec 14 |
10.29000 +0.39 |
10.64 | 9.83 | 9.88 | 43,467,712 |
| 28 Nov 14 |
9.90000 +0.32 |
9.99 | 9.40 | 9.53 | 33,609,764 |
| 27 Nov 14 |
9.58000 -0.08 |
9.68 | 9.41 | 9.68 | 20,277,168 |
| 26 Nov 14 |
9.66000 +0.13 |
9.75 | 9.48 | 9.56 | 25,881,500 |
| 25 Nov 14 |
9.53000 +0.09 |
9.56 | 9.35 | 9.40 | 21,269,322 |
| 24 Nov 14 |
9.44000 +0.30 |
9.61 | 9.23 | 9.30 | 30,590,672 |
| 21 Nov 14 |
9.14000 +0.08 |
9.18 | 9.02 | 9.09 | 10,160,264 |
| 20 Nov 14 |
9.06000 -0.19 |
9.20 | 9.02 | 9.17 | 16,177,639 |
| 19 Nov 14 |
9.25000 -0.06 |
9.39 | 9.13 | 9.33 | 15,244,637 |
| 18 Nov 14 |
9.31000 +0.14 |
9.51 | 9.17 | 9.22 | 38,586,840 |
| 17 Nov 14 |
9.17000 +0.23 |
9.24 | 8.94 | 8.95 | 22,755,058 |
| 14 Nov 14 |
8.94000 -0.12 |
9.06 | 8.87 | 8.97 | 8,221,451 |
| 13 Nov 14 |
9.06000 +0.06 |
9.15 | 8.82 | 9.00 | 18,729,620 |
| 12 Nov 14 |
9.00000 +0.12 |
9.00 | 8.83 | 8.88 | 9,922,003 |
| 11 Nov 14 |
8.88000 -0.32 |
9.27 | 8.80 | 9.22 | 22,606,404 |
| 10 Nov 14 |
9.20000 +0.29 |
9.29 | 8.91 | 8.91 | 25,394,052 |
| 07 Nov 14 |
8.91000 -0.12 |
9.11 | 8.89 | 9.02 | 19,128,568 |
| 06 Nov 14 |
9.03000 +0.10 |
9.06 | 8.82 | 8.92 | 12,345,069 |
| 05 Nov 14 |
8.93000 -0.04 |
9.16 | 8.92 | 9.00 | 20,569,154 |
| 04 Nov 14 |
8.97000 -0.03 |
9.05 | 8.92 | 9.05 | 15,496,859 |
| 03 Nov 14 |
9.00000 +0.07 |
9.14 | 8.85 | 8.95 | 29,384,420 |
| 31 Oct 14 |
8.93000 +0.20 |
8.95 | 8.64 | 8.75 | 22,940,980 |
| 30 Oct 14 |
8.73000 +0.11 |
8.83 | 8.58 | 8.63 | 14,708,580 |
| 29 Oct 14 |
8.62000 +0.04 |
8.67 | 8.51 | 8.58 | 9,924,204 |
| 28 Oct 14 |
8.58000 +0.15 |
8.58 | 8.42 | 8.43 | 9,038,371 |
| 27 Oct 14 |
8.43000 +0.02 |
8.47 | 8.31 | 8.36 | 4,630,750 |
| 24 Oct 14 |
8.41000 +0.02 |
8.48 | 8.38 | 8.44 | 4,111,057 |
| 23 Oct 14 |
8.39000 -0.24 |
8.65 | 8.37 | 8.59 | 9,519,497 |
| 22 Oct 14 |
8.63000 +0.02 |
8.70 | 8.59 | 8.63 | 6,682,092 |
| 21 Oct 14 |
8.61000 -0.16 |
8.77 | 8.60 | 8.76 | 8,701,500 |
| 20 Oct 14 |
8.77000 +0.07 |
8.79 | 8.68 | 8.72 | 7,613,522 |
| 17 Oct 14 |
8.70000 -0.14 |
8.90 | 8.64 | 8.83 | 9,906,223 |
| 16 Oct 14 |
8.84000 -0.08 |
9.00 | 8.82 | 8.89 | 16,307,255 |
| 15 Oct 14 |
8.92000 +0.16 |
8.94 | 8.68 | 8.75 | 16,568,392 |
| 14 Oct 14 |
8.76000 -0.05 |
8.80 | 8.68 | 8.74 | 10,429,519 |
| 13 Oct 14 |
8.81000 +0.05 |
8.83 | 8.68 | 8.72 | 12,776,758 |
| 10 Oct 14 |
8.76000 -0.15 |
8.91 | 8.74 | 8.88 | 15,880,547 |
| 09 Oct 14 |
8.91000 -0.04 |
8.99 | 8.81 | 8.98 | 13,944,587 |
| 08 Oct 14 |
8.95000 +0.08 |
8.95 | 8.86 | 8.93 | 17,695,784 |
| 30 Sep 14 |
8.87000 +0.02 |
8.89 | 8.81 | 8.85 | 14,850,075 |
| 29 Sep 14 |
8.85000 -0.01 |
8.90 | 8.79 | 8.89 | 11,504,811 |
| 26 Sep 14 |
8.86000 +0.10 |
8.87 | 8.72 | 8.73 | 12,278,475 |
| 25 Sep 14 |
8.76000 -0.01 |
8.91 | 8.71 | 8.79 | 13,142,933 |
| 24 Sep 14 |
8.77000 +0.11 |
8.78 | 8.59 | 8.61 | 11,311,245 |
| 23 Sep 14 |
8.66000 +0.08 |
8.67 | 8.57 | 8.61 | 6,695,026 |
| 22 Sep 14 |
8.58000 -0.18 |
8.76 | 8.53 | 8.76 | 9,096,764 |
| 19 Sep 14 |
8.76000 +0.06 |
8.81 | 8.66 | 8.72 | 10,195,957 |
| 18 Sep 14 |
8.70000 -0.05 |
8.82 | 8.65 | 8.74 | 10,737,908 |
| 17 Sep 14 |
8.75000 +0.08 |
8.75 | 8.62 | 8.71 | 9,445,191 |
| 16 Sep 14 |
8.67000 -0.31 |
9.05 | 8.61 | 8.98 | 18,002,442 |
| 15 Sep 14 |
8.98000 +0.08 |
9.06 | 8.78 | 8.88 | 17,579,664 |
| 12 Sep 14 |
8.90000 +0.13 |
8.92 | 8.70 | 8.76 | 13,847,994 |
| 11 Sep 14 |
8.77000 +0.05 |
8.88 | 8.67 | 8.70 | 18,269,112 |
| 10 Sep 14 |
8.72000 -0.10 |
8.79 | 8.60 | 8.70 | 12,091,587 |
| 09 Sep 14 |
8.82000 +0.06 |
8.86 | 8.65 | 8.75 | 19,844,616 |
| 05 Sep 14 |
8.76000 +0.02 |
8.95 | 8.72 | 8.86 | 24,358,172 |
| 04 Sep 14 |
8.74000 +0.12 |
8.74 | 8.58 | 8.62 | 18,107,204 |
| 03 Sep 14 |
8.62000 +0.01 |
8.68 | 8.55 | 8.60 | 15,159,472 |
| 02 Sep 14 |
8.61000 +0.23 |
8.66 | 8.38 | 8.40 | 16,922,590 |
| 01 Sep 14 |
8.38000 +0.08 |
8.42 | 8.29 | 8.31 | 9,814,182 |
| 29 Aug 14 |
8.30000 +0.00 |
8.34 | 8.19 | 8.33 | 6,371,778 |
| 28 Aug 14 |
8.30000 -0.02 |
8.41 | 8.27 | 8.27 | 4,758,795 |
| 27 Aug 14 |
8.32000 +0.01 |
8.38 | 8.30 | 8.35 | 4,902,711 |
| 26 Aug 14 |
8.31000 -0.14 |
8.52 | 8.27 | 8.44 | 8,333,244 |
| 25 Aug 14 |
8.45000 -0.12 |
8.56 | 8.42 | 8.56 | 8,321,439 |
| 22 Aug 14 |
8.57000 +0.06 |
8.63 | 8.51 | 8.51 | 9,530,150 |
| 21 Aug 14 |
8.51000 -0.20 |
8.74 | 8.40 | 8.66 | 12,604,365 |
| 20 Aug 14 |
8.71000 +0.16 |
8.84 | 8.52 | 8.55 | 22,893,092 |
| 19 Aug 14 |
8.55000 -0.01 |
8.60 | 8.48 | 8.60 | 12,489,718 |
| 18 Aug 14 |
8.56000 +0.10 |
8.56 | 8.47 | 8.47 | 9,566,052 |
| 15 Aug 14 |
8.46000 +0.02 |
8.50 | 8.38 | 8.45 | 10,798,250 |
| 14 Aug 14 |
8.44000 -0.08 |
8.54 | 8.43 | 8.44 | 7,722,410 |
| 13 Aug 14 |
8.52000 -0.08 |
8.56 | 8.40 | 8.51 | 9,513,219 |
| 12 Aug 14 |
8.60000 -0.05 |
8.74 | 8.48 | 8.66 | 13,030,750 |
| 11 Aug 14 |
8.65000 +0.07 |
8.72 | 8.58 | 8.63 | 18,341,856 |
| 08 Aug 14 |
8.58000 -0.04 |
8.69 | 8.51 | 8.62 | 10,193,100 |
| 07 Aug 14 |
8.62000 -0.16 |
8.83 | 8.61 | 8.76 | 12,324,641 |
| 06 Aug 14 |
8.78000 -0.08 |
8.88 | 8.66 | 8.84 | 12,218,932 |
| 05 Aug 14 |
8.86000 +0.20 |
9.05 | 8.56 | 8.70 | 30,372,184 |
| 04 Aug 14 |
8.66000 +0.25 |
8.68 | 8.41 | 8.46 | 24,047,184 |
| 01 Aug 14 |
8.41000 +0.03 |
8.58 | 8.37 | 8.40 | 25,655,804 |
| 31 Jul 14 |
8.38000 +0.02 |
8.40 | 8.25 | 8.35 | 13,292,623 |
| 30 Jul 14 |
8.36000 -0.03 |
8.43 | 8.25 | 8.38 | 11,950,476 |
| 29 Jul 14 |
8.39000 -0.06 |
8.48 | 8.36 | 8.47 | 13,289,678 |
| 28 Jul 14 |
8.45000 +0.10 |
8.60 | 8.37 | 8.39 | 20,339,452 |
| 25 Jul 14 |
8.35000 +0.06 |
8.38 | 8.26 | 8.32 | 10,632,702 |
| 24 Jul 14 |
8.29000 -0.02 |
8.42 | 8.18 | 8.19 | 13,854,615 |
| 23 Jul 14 |
8.31000 +0.31 |
8.48 | 8.03 | 8.09 | 24,049,240 |
| 22 Jul 14 |
8.00000 +0.05 |
8.13 | 7.92 | 7.96 | 8,134,101 |
| 21 Jul 14 |
7.95000 +0.02 |
8.07 | 7.94 | 7.95 | 6,857,936 |
| 18 Jul 14 |
7.93000 +0.07 |
7.97 | 7.81 | 7.81 | 6,571,774 |
| 17 Jul 14 |
7.86000 -0.06 |
7.95 | 7.83 | 7.92 | 4,201,983 |
| 16 Jul 14 |
7.92000 -0.04 |
8.04 | 7.88 | 7.96 | 6,238,509 |
| 15 Jul 14 |
7.96000 -0.03 |
8.04 | 7.91 | 7.97 | 7,740,484 |
| 14 Jul 14 |
7.99000 +0.06 |
7.99 | 7.80 | 7.85 | 6,557,500 |
| 11 Jul 14 |
7.93000 +0.06 |
7.95 | 7.84 | 7.85 | 5,175,969 |
| 10 Jul 14 |
7.87000 -0.02 |
7.96 | 7.83 | 7.88 | 5,471,698 |
| 09 Jul 14 |
7.89000 -0.29 |
8.19 | 7.87 | 8.18 | 11,103,891 |
| 08 Jul 14 |
8.18000 +0.00 |
8.29 | 8.12 | 8.20 | 6,699,598 |
| 07 Jul 14 |
8.18000 +0.05 |
8.33 | 8.14 | 8.17 | 14,342,492 |
| 04 Jul 14 |
8.13000 -0.01 |
8.17 | 8.09 | 8.13 | 4,420,569 |
| 03 Jul 14 |
8.14000 +0.02 |
8.19 | 8.10 | 8.10 | 6,298,125 |
| 02 Jul 14 |
8.12000 +0.06 |
8.13 | 8.04 | 8.08 | 5,784,984 |
| 01 Jul 14 |
8.06000 -0.07 |
8.15 | 8.03 | 8.13 | 6,115,569 |
| 30 Jun 14 |
8.13000 -0.05 |
8.19 | 8.02 | 8.16 | 9,331,245 |
| 27 Jun 14 |
8.18000 -0.02 |
8.27 | 8.12 | 8.20 | 10,575,522 |
| 26 Jun 14 |
8.20000 +0.12 |
8.26 | 8.05 | 8.07 | 6,784,076 |
| 25 Jun 14 |
8.08000 -0.01 |
8.21 | 8.05 | 8.07 | 9,118,137 |
| 24 Jun 14 |
8.09000 -0.09 |
8.14 | 8.03 | 8.13 | 5,276,048 |
| 23 Jun 14 |
8.18000 +0.13 |
8.19 | 8.00 | 8.05 | 11,907,858 |
| 20 Jun 14 |
8.05000 -0.09 |
8.18 | 7.95 | 8.18 | 6,967,704 |
| 19 Jun 14 |
8.14000 -0.18 |
8.48 | 8.04 | 8.28 | 7,998,754 |
| 18 Jun 14 |
8.32000 +0.04 |
8.56 | 8.19 | 8.25 | 10,755,957 |
| 17 Jun 14 |
8.28000 -0.02 |
8.50 | 8.20 | 8.25 | 12,120,675 |
| 16 Jun 14 |
8.30000 +0.32 |
8.35 | 7.96 | 8.00 | 14,319,054 |
| 13 Jun 14 |
7.98000 +0.04 |
8.06 | 7.86 | 7.91 | 8,912,557 |
| 12 Jun 14 |
7.94000 -0.03 |
8.03 | 7.86 | 7.95 | 6,067,173 |
| 11 Jun 14 |
7.97000 +0.11 |
8.01 | 7.81 | 7.86 | 8,298,940 |
| 10 Jun 14 |
7.86000 +0.06 |
7.90 | 7.75 | 7.78 | 5,497,845 |
| 09 Jun 14 |
7.80000 -0.02 |
7.86 | 7.68 | 7.77 | 6,166,930 |
| 06 Jun 14 |
7.82000 -0.04 |
7.89 | 7.73 | 7.86 | 4,565,396 |
| 05 Jun 14 |
7.86000 +0.20 |
7.86 | 7.64 | 7.68 | 5,749,301 |
| 04 Jun 14 |
7.66000 -0.15 |
7.81 | 7.60 | 7.81 | 5,020,469 |
| 03 Jun 14 |
7.81000 +0.03 |
7.91 | 7.74 | 7.77 | 3,781,728 |
| 30 May 14 |
7.78000 -0.03 |
7.91 | 7.76 | 7.77 | 4,969,822 |
| 29 May 14 |
7.81000 -0.14 |
8.03 | 7.80 | 7.95 | 7,928,430 |
| 28 May 14 |
7.95000 +0.03 |
8.00 | 7.72 | 7.92 | 9,138,652 |
| 27 May 14 |
7.92000 -0.08 |
8.05 | 7.90 | 8.04 | 4,378,749 |
| 26 May 14 |
8.00000 +0.04 |
8.10 | 7.91 | 8.04 | 6,324,178 |
| 23 May 14 |
7.96000 +0.00 |
8.06 | 7.88 | 7.94 | 7,512,500 |
| 22 May 14 |
7.96000 +0.17 |
8.14 | 7.74 | 7.79 | 13,409,298 |
| 21 May 14 |
7.79000 +0.09 |
7.82 | 7.58 | 7.70 | 4,728,998 |
| 20 May 14 |
7.70000 -0.01 |
7.82 | 7.63 | 7.77 | 5,163,630 |
| 19 May 14 |
7.71000 -0.16 |
7.84 | 7.66 | 7.83 | 5,662,595 |
| 16 May 14 |
7.87000 +0.14 |
7.93 | 7.68 | 7.69 | 6,930,102 |
| 15 May 14 |
7.73000 -0.20 |
7.95 | 7.72 | 7.95 | 6,286,150 |
| 14 May 14 |
7.93000 +0.04 |
8.08 | 7.88 | 7.92 | 7,507,726 |
| 13 May 14 |
7.89000 +0.07 |
8.04 | 7.74 | 7.79 | 10,790,250 |
| 12 May 14 |
7.82000 +0.23 |
7.86 | 7.60 | 7.67 | 10,538,026 |
| 09 May 14 |
7.59000 -0.19 |
7.79 | 7.52 | 7.78 | 8,375,152 |
| 08 May 14 |
7.78000 +0.11 |
7.98 | 7.60 | 7.68 | 11,448,057 |
| 07 May 14 |
7.67000 -0.40 |
8.05 | 7.63 | 8.05 | 13,128,130 |
| 06 May 14 |
8.07000 +0.01 |
8.17 | 8.01 | 8.05 | 6,652,511 |
| 05 May 14 |
8.06000 -0.04 |
8.07 | 7.91 | 8.04 | 6,448,434 |
| 30 Apr 14 |
8.10000 +0.15 |
8.18 | 7.87 | 8.00 | 10,132,573 |
| 29 Apr 14 |
7.95000 +0.15 |
7.98 | 7.79 | 7.85 | 10,843,847 |
| 28 Apr 14 |
7.80000 -0.36 |
8.10 | 7.76 | 8.09 | 11,267,427 |
| 25 Apr 14 |
8.16000 -0.33 |
8.55 | 8.15 | 8.45 | 9,705,784 |
| 24 Apr 14 |
8.49000 -0.20 |
8.77 | 8.47 | 8.77 | 8,631,358 |
| 23 Apr 14 |
8.69000 -0.23 |
8.93 | 8.65 | 8.85 | 8,561,603 |
| 22 Apr 14 |
8.92000 +0.08 |
8.95 | 8.66 | 8.77 | 9,951,418 |
| 21 Apr 14 |
8.84000 -0.25 |
9.07 | 8.75 | 9.07 | 12,462,045 |
| 18 Apr 14 |
9.09000 +0.05 |
9.13 | 8.88 | 8.94 | 8,569,390 |
| 17 Apr 14 |
9.04000 -0.29 |
9.42 | 9.00 | 9.31 | 16,545,779 |
| 16 Apr 14 |
9.33000 -0.16 |
9.57 | 9.31 | 9.40 | 14,952,295 |
| 15 Apr 14 |
9.49000 -0.53 |
9.88 | 9.48 | 9.69 | 25,439,786 |
| 14 Apr 14 |
10.02000 +0.41 |
10.15 | 9.33 | 9.51 | 33,680,896 |
| 11 Apr 14 |
9.61000 -0.14 |
9.75 | 9.28 | 9.75 | 22,652,798 |
| 10 Apr 14 |
9.75000 +0.20 |
9.96 | 9.47 | 9.65 | 35,631,820 |
| 09 Apr 14 |
9.55000 +0.29 |
9.71 | 9.26 | 9.27 | 23,206,884 |
| 08 Apr 14 |
9.26000 -0.05 |
9.42 | 9.00 | 9.07 | 16,863,492 |
| 04 Apr 14 |
9.31000 +0.15 |
9.47 | 9.18 | 9.22 | 20,382,232 |
| 03 Apr 14 |
9.16000 -0.37 |
9.58 | 9.10 | 9.53 | 24,864,024 |
| 02 Apr 14 |
9.53000 +0.60 |
9.78 | 8.91 | 8.93 | 36,046,724 |
| 01 Apr 14 |
8.93000 -0.03 |
8.99 | 8.64 | 8.90 | 15,757,714 |
| 31 Mar 14 |
8.96000 +0.13 |
9.10 | 8.78 | 8.91 | 20,060,610 |
| 28 Mar 14 |
8.83000 -0.34 |
9.36 | 8.70 | 9.12 | 31,627,766 |
| 27 Mar 14 |
9.17000 -0.34 |
9.88 | 9.15 | 9.69 | 48,625,092 |
| 26 Mar 14 |
9.51000 -0.09 |
9.79 | 9.36 | 9.60 | 28,800,708 |
| 25 Mar 14 |
9.60000 -0.38 |
10.07 | 9.52 | 9.80 | 42,168,448 |
| 24 Mar 14 |
9.98000 +0.73 |
10.18 | 9.26 | 9.54 | 61,866,484 |
| 21 Mar 14 |
9.25000 +0.23 |
9.35 | 8.85 | 8.94 | 42,104,228 |
| 20 Mar 14 |
9.02000 +0.37 |
9.40 | 8.72 | 8.79 | 68,218,016 |
| 19 Mar 14 |
8.65000 +0.79 |
8.65 | 7.73 | 7.86 | 29,336,112 |
| 18 Mar 14 |
7.86000 -0.07 |
7.99 | 7.83 | 7.85 | 8,315,943 |
| 17 Mar 14 |
7.93000 +0.08 |
8.19 | 7.92 | 8.06 | 10,090,756 |
| 14 Mar 14 |
7.85000 -0.06 |
7.99 | 7.74 | 7.81 | 7,245,262 |
| 13 Mar 14 |
7.91000 -0.07 |
8.06 | 7.80 | 8.05 | 15,617,750 |
| 12 Mar 14 |
7.98000 +0.43 |
7.99 | 7.44 | 7.49 | 22,012,068 |
| 11 Mar 14 |
7.55000 +0.25 |
7.65 | 7.23 | 7.28 | 10,534,204 |
| 10 Mar 14 |
7.30000 -0.22 |
7.43 | 7.15 | 7.42 | 6,311,681 |
| 07 Mar 14 |
7.52000 +0.02 |
7.68 | 7.47 | 7.51 | 6,581,481 |
| 06 Mar 14 |
7.50000 +0.09 |
7.53 | 7.31 | 7.39 | 5,583,629 |
| 05 Mar 14 |
7.41000 +0.04 |
7.48 | 7.36 | 7.37 | 5,122,402 |
| 04 Mar 14 |
7.37000 -0.06 |
7.39 | 7.31 | 7.38 | 3,574,497 |
| 03 Mar 14 |
7.43000 +0.05 |
7.43 | 7.29 | 7.36 | 5,707,471 |
| 28 Feb 14 |
7.38000 +0.10 |
7.40 | 7.19 | 7.34 | 5,778,664 |
| 27 Feb 14 |
7.28000 -0.09 |
7.41 | 7.19 | 7.39 | 5,330,414 |
| 26 Feb 14 |
7.37000 +0.07 |
7.38 | 7.17 | 7.27 | 5,165,479 |
| 25 Feb 14 |
7.30000 +0.00 |
7.42 | 7.24 | 7.27 | 9,340,058 |
| 24 Feb 14 |
7.30000 -0.48 |
7.67 | 7.20 | 7.66 | 15,900,727 |
| 21 Feb 14 |
7.78000 -0.22 |
8.06 | 7.72 | 8.05 | 9,894,213 |
| 20 Feb 14 |
8.00000 -0.08 |
8.14 | 7.99 | 8.00 | 11,033,240 |
| 19 Feb 14 |
8.08000 +0.08 |
8.10 | 7.88 | 7.91 | 10,068,319 |
| 18 Feb 14 |
8.00000 +0.09 |
8.14 | 7.85 | 7.95 | 14,208,480 |
| 17 Feb 14 |
7.91000 +0.06 |
7.96 | 7.85 | 7.91 | 6,638,962 |
| 14 Feb 14 |
7.85000 +0.02 |
7.88 | 7.74 | 7.81 | 5,923,018 |
| 13 Feb 14 |
7.83000 -0.01 |
7.94 | 7.81 | 7.84 | 9,933,181 |
| 12 Feb 14 |
7.84000 +0.03 |
7.86 | 7.77 | 7.83 | 8,019,217 |
| 11 Feb 14 |
7.81000 +0.01 |
7.83 | 7.69 | 7.80 | 9,685,952 |
| 10 Feb 14 |
7.80000 +0.13 |
7.86 | 7.69 | 7.69 | 9,437,567 |
| 07 Feb 14 |
7.67000 +0.23 |
7.68 | 7.38 | 7.44 | 5,499,779 |
| 30 Jan 14 |
7.44000 -0.10 |
7.53 | 7.42 | 7.53 | 3,426,875 |
| 29 Jan 14 |
7.54000 +0.05 |
7.55 | 7.46 | 7.47 | 4,903,156 |
| 28 Jan 14 |
7.49000 +0.04 |
7.57 | 7.45 | 7.50 | 5,037,210 |
| 27 Jan 14 |
7.45000 -0.20 |
7.63 | 7.43 | 7.63 | 7,796,191 |
| 24 Jan 14 |
7.65000 +0.09 |
7.72 | 7.50 | 7.50 | 8,277,745 |
| 23 Jan 14 |
7.56000 +0.02 |
7.64 | 7.51 | 7.55 | 9,305,912 |
| 22 Jan 14 |
7.54000 +0.19 |
7.57 | 7.35 | 7.41 | 11,571,005 |
| 21 Jan 14 |
7.35000 +0.06 |
7.37 | 7.22 | 7.22 | 11,499,784 |
| 20 Jan 14 |
7.29000 +0.24 |
7.33 | 7.12 | 7.18 | 12,518,871 |
| 17 Jan 14 |
7.05000 -0.13 |
7.16 | 7.02 | 7.15 | 6,097,156 |
| 16 Jan 14 |
7.18000 +0.09 |
7.25 | 6.99 | 7.11 | 9,289,340 |
| 15 Jan 14 |
7.09000 +0.04 |
7.15 | 7.01 | 7.08 | 10,043,049 |
| 14 Jan 14 |
7.05000 -0.02 |
7.10 | 6.90 | 7.07 | 15,902,110 |
| 13 Jan 14 |
7.07000 -0.23 |
7.33 | 7.00 | 7.26 | 9,215,079 |
| 10 Jan 14 |
7.30000 -0.19 |
7.55 | 7.20 | 7.49 | 6,873,965 |
| 09 Jan 14 |
7.49000 -0.18 |
7.76 | 7.47 | 7.64 | 6,387,423 |
| 08 Jan 14 |
7.67000 -0.09 |
7.87 | 7.63 | 7.80 | 3,736,945 |
| 07 Jan 14 |
7.76000 -0.04 |
7.95 | 7.67 | 7.76 | 5,337,261 |
| 06 Jan 14 |
7.80000 -0.62 |
8.33 | 7.77 | 8.33 | 10,954,017 |
| 03 Jan 14 |
8.42000 -0.17 |
8.59 | 8.38 | 8.53 | 4,828,364 |
| 02 Jan 14 |
8.59000 +0.11 |
8.65 | 8.44 | 8.45 | 7,029,523 |
| 31 Dec 13 |
8.48000 -0.01 |
8.59 | 8.39 | 8.46 | 7,931,200 |
| 30 Dec 13 |
8.49000 +0.05 |
8.56 | 8.40 | 8.45 | 5,563,590 |
| 27 Dec 13 |
8.44000 +0.09 |
8.51 | 8.28 | 8.35 | 6,126,373 |
| 26 Dec 13 |
8.35000 -0.21 |
8.59 | 8.31 | 8.55 | 4,675,400 |
| 25 Dec 13 |
8.56000 +0.12 |
8.59 | 8.45 | 8.45 | 4,466,148 |
| 24 Dec 13 |
8.44000 -0.21 |
8.75 | 8.35 | 8.68 | 8,052,513 |
| 23 Dec 13 |
8.65000 +0.14 |
8.65 | 8.20 | 8.53 | 6,639,281 |
| 20 Dec 13 |
8.51000 -0.29 |
8.87 | 8.50 | 8.87 | 8,787,919 |
| 19 Dec 13 |
8.80000 -0.13 |
9.06 | 8.70 | 9.04 | 7,693,709 |
| 18 Dec 13 |
8.93000 +0.11 |
9.10 | 8.80 | 8.82 | 12,781,812 |
| 17 Dec 13 |
8.82000 +0.08 |
8.89 | 8.69 | 8.77 | 13,731,374 |
| 16 Dec 13 |
8.74000 -0.41 |
9.30 | 8.69 | 9.25 | 19,549,096 |
| 13 Dec 13 |
9.15000 +0.08 |
9.20 | 8.91 | 8.92 | 7,595,606 |
| 12 Dec 13 |
9.07000 -0.18 |
9.29 | 8.88 | 9.21 | 18,551,696 |
| 11 Dec 13 |
9.25000 -0.86 |
10.09 | 9.22 | 9.97 | 22,125,424 |
| 10 Dec 13 |
10.11000 +0.32 |
10.20 | 9.76 | 9.76 | 13,870,318 |
| 09 Dec 13 |
9.79000 -0.05 |
10.00 | 9.74 | 9.90 | 8,731,860 |
| 06 Dec 13 |
9.84000 -0.15 |
9.97 | 9.69 | 9.95 | 10,326,431 |
| 05 Dec 13 |
9.99000 -0.12 |
10.04 | 9.80 | 10.03 | 11,626,678 |
| 04 Dec 13 |
10.11000 -0.13 |
10.34 | 9.99 | 10.19 | 27,768,782 |
| 03 Dec 13 |
10.24000 +0.42 |
10.31 | 9.65 | 9.81 | 25,921,946 |
| 02 Dec 13 |
9.82000 +0.34 |
9.94 | 9.22 | 9.38 | 27,458,504 |
| 29 Nov 13 |
9.48000 +0.15 |
9.59 | 9.20 | 9.25 | 19,088,788 |
| 28 Nov 13 |
9.33000 +0.45 |
9.55 | 8.85 | 8.88 | 26,068,520 |
| 27 Nov 13 |
8.88000 +0.09 |
8.98 | 8.72 | 8.73 | 6,025,318 |
| 26 Nov 13 |
8.79000 -0.04 |
8.88 | 8.67 | 8.82 | 5,172,322 |
| 25 Nov 13 |
8.83000 +0.08 |
8.94 | 8.67 | 8.70 | 9,137,139 |
| 22 Nov 13 |
8.75000 -0.18 |
8.94 | 8.74 | 8.92 | 6,869,169 |
| 21 Nov 13 |
8.93000 +0.10 |
8.98 | 8.65 | 8.81 | 14,258,294 |
| 20 Nov 13 |
8.83000 +0.00 |
8.94 | 8.70 | 8.90 | 6,885,080 |
| 19 Nov 13 |
8.83000 +0.00 |
9.00 | 8.77 | 8.88 | 9,384,068 |
| 18 Nov 13 |
8.83000 +0.22 |
8.93 | 8.61 | 8.64 | 19,383,556 |
| 15 Nov 13 |
8.61000 +0.29 |
8.69 | 8.23 | 8.32 | 13,221,485 |
| 14 Nov 13 |
8.32000 +0.03 |
8.40 | 8.22 | 8.22 | 3,981,666 |
| 13 Nov 13 |
8.29000 -0.18 |
8.51 | 8.26 | 8.48 | 5,585,520 |
| 12 Nov 13 |
8.47000 +0.17 |
8.47 | 8.30 | 8.33 | 6,212,809 |
| 11 Nov 13 |
8.30000 +0.12 |
8.33 | 8.12 | 8.12 | 4,662,112 |
| 08 Nov 13 |
8.18000 +0.03 |
8.23 | 8.11 | 8.15 | 4,310,676 |
| 07 Nov 13 |
8.15000 -0.17 |
8.35 | 8.10 | 8.32 | 6,807,232 |
| 06 Nov 13 |
8.32000 -0.12 |
8.53 | 8.32 | 8.51 | 7,635,951 |
| 05 Nov 13 |
8.44000 -0.06 |
8.51 | 8.26 | 8.43 | 8,127,039 |
| 04 Nov 13 |
8.50000 -0.10 |
8.70 | 8.48 | 8.70 | 7,884,560 |
| 01 Nov 13 |
8.60000 -0.11 |
8.78 | 8.43 | 8.74 | 9,289,426 |
| 31 Oct 13 |
8.71000 +0.04 |
9.09 | 8.66 | 8.90 | 21,353,136 |
| 30 Oct 13 |
8.67000 +0.13 |
8.77 | 8.48 | 8.58 | 10,468,936 |
| 29 Oct 13 |
8.54000 +0.06 |
8.72 | 8.26 | 8.47 | 16,085,754 |
| 28 Oct 13 |
8.48000 +0.10 |
8.48 | 8.23 | 8.34 | 9,119,064 |
| 25 Oct 13 |
8.38000 -0.12 |
8.60 | 8.22 | 8.42 | 12,614,322 |
| 24 Oct 13 |
8.50000 -0.43 |
9.10 | 8.40 | 8.90 | 17,254,836 |
| 23 Oct 13 |
8.93000 +0.00 |
9.26 | 8.81 | 8.96 | 20,461,380 |
| 22 Oct 13 |
8.93000 -0.35 |
9.55 | 8.85 | 9.30 | 25,539,824 |
| 21 Oct 13 |
9.28000 +0.13 |
9.38 | 9.10 | 9.27 | 16,350,594 |
| 18 Oct 13 |
9.15000 +0.26 |
9.35 | 8.81 | 8.87 | 18,964,242 |
| 17 Oct 13 |
8.89000 -0.18 |
9.55 | 8.88 | 8.91 | 32,125,266 |
| 16 Oct 13 |
9.07000 +0.63 |
9.28 | 8.50 | 8.50 | 48,398,580 |
| 15 Oct 13 |
8.44000 +0.14 |
8.54 | 8.27 | 8.38 | 21,458,756 |
| 14 Oct 13 |
8.30000 +0.23 |
8.53 | 8.13 | 8.13 | 33,204,262 |
| 11 Oct 13 |
8.07000 +0.31 |
8.09 | 7.79 | 7.79 | 17,180,032 |
| 10 Oct 13 |
7.76000 -0.03 |
7.86 | 7.71 | 7.83 | 5,873,310 |
| 09 Oct 13 |
7.79000 -0.01 |
7.80 | 7.75 | 7.78 | 4,505,597 |
| 08 Oct 13 |
7.80000 +0.13 |
7.82 | 7.63 | 7.67 | 5,169,816 |
| 30 Sep 13 |
7.67000 +0.03 |
7.72 | 7.63 | 7.64 | 3,748,209 |
| 27 Sep 13 |
7.64000 +0.01 |
7.67 | 7.56 | 7.63 | 4,908,379 |
| 26 Sep 13 |
7.63000 -0.10 |
7.80 | 7.61 | 7.77 | 7,608,615 |
| 25 Sep 13 |
7.73000 -0.09 |
7.81 | 7.71 | 7.78 | 7,305,887 |
| 24 Sep 13 |
7.82000 -0.14 |
7.98 | 7.78 | 7.97 | 7,585,403 |
| 23 Sep 13 |
7.96000 +0.09 |
7.96 | 7.86 | 7.87 | 6,229,258 |
| 18 Sep 13 |
7.87000 +0.03 |
7.98 | 7.78 | 7.85 | 7,576,238 |
| 17 Sep 13 |
7.84000 -0.15 |
8.07 | 7.82 | 8.00 | 9,620,026 |
| 16 Sep 13 |
7.99000 -0.11 |
8.16 | 7.95 | 8.10 | 9,035,416 |
| 13 Sep 13 |
8.10000 -0.14 |
8.29 | 8.08 | 8.24 | 10,743,619 |
| 12 Sep 13 |
8.24000 -0.15 |
8.39 | 8.17 | 8.39 | 18,256,718 |
| 11 Sep 13 |
8.39000 +0.33 |
8.58 | 8.09 | 8.10 | 36,592,384 |
| 10 Sep 13 |
8.06000 +0.15 |
8.08 | 7.86 | 7.89 | 18,477,694 |
| 09 Sep 13 |
7.91000 +0.19 |
7.98 | 7.73 | 7.73 | 16,053,977 |
| 06 Sep 13 |
7.72000 -0.05 |
7.79 | 7.69 | 7.77 | 8,000,593 |
| 05 Sep 13 |
7.77000 -0.05 |
7.83 | 7.68 | 7.80 | 10,358,230 |
| 04 Sep 13 |
7.82000 +0.04 |
7.87 | 7.75 | 7.77 | 10,737,389 |
| 03 Sep 13 |
7.78000 +0.08 |
7.84 | 7.68 | 7.70 | 12,702,660 |
| 02 Sep 13 |
7.70000 +0.16 |
7.80 | 7.46 | 7.56 | 12,737,845 |
| 30 Aug 13 |
7.54000 -0.01 |
7.61 | 7.48 | 7.52 | 11,668,176 |
| 29 Aug 13 |
7.55000 -0.03 |
7.65 | 7.50 | 7.59 | 7,675,101 |
| 28 Aug 13 |
7.58000 -0.11 |
7.66 | 7.50 | 7.66 | 9,416,829 |
| 27 Aug 13 |
7.69000 -0.03 |
7.74 | 7.61 | 7.68 | 7,174,545 |
| 26 Aug 13 |
7.72000 +0.23 |
7.75 | 7.48 | 7.52 | 9,670,382 |
| 23 Aug 13 |
7.49000 -0.07 |
7.66 | 7.33 | 7.56 | 8,139,407 |
| 22 Aug 13 |
7.56000 -0.10 |
7.66 | 7.55 | 7.62 | 6,563,892 |
| 21 Aug 13 |
7.66000 -0.03 |
7.72 | 7.53 | 7.68 | 7,236,856 |
| 20 Aug 13 |
7.69000 -0.12 |
7.92 | 7.65 | 7.81 | 8,629,877 |
| 19 Aug 13 |
7.81000 +0.12 |
7.89 | 7.52 | 7.60 | 10,918,774 |
| 16 Aug 13 |
7.69000 -0.15 |
8.10 | 7.58 | 7.72 | 22,522,318 |
| 15 Aug 13 |
7.84000 -0.18 |
8.07 | 7.82 | 8.07 | 12,888,397 |
| 14 Aug 13 |
8.02000 -0.15 |
8.17 | 7.93 | 8.13 | 14,584,902 |
| 13 Aug 13 |
8.17000 +0.29 |
8.42 | 8.02 | 8.02 | 31,042,404 |
| 12 Aug 13 |
7.88000 +0.37 |
7.88 | 7.56 | 7.58 | 23,039,672 |
| 09 Aug 13 |
7.51000 +0.10 |
7.54 | 7.30 | 7.45 | 10,637,706 |
| 08 Aug 13 |
7.41000 -0.04 |
7.56 | 7.37 | 7.39 | 13,307,548 |
| 07 Aug 13 |
7.45000 +0.12 |
7.59 | 7.30 | 7.30 | 18,222,448 |
| 06 Aug 13 |
7.33000 +0.08 |
7.34 | 7.15 | 7.24 | 9,992,388 |
| 05 Aug 13 |
7.25000 +0.07 |
7.27 | 7.16 | 7.22 | 6,962,861 |
| 02 Aug 13 |
7.18000 +0.04 |
7.35 | 7.16 | 7.24 | 10,233,168 |
| 01 Aug 13 |
7.14000 +0.15 |
7.15 | 7.01 | 7.08 | 10,001,888 |
| 31 Jul 13 |
6.99000 +0.01 |
7.19 | 6.96 | 7.11 | 7,798,692 |
| 30 Jul 13 |
6.98000 -0.02 |
7.10 | 6.96 | 7.01 | 9,237,490 |
| 29 Jul 13 |
7.00000 -0.40 |
7.30 | 6.98 | 7.30 | 13,187,138 |
| 26 Jul 13 |
7.40000 -0.05 |
7.57 | 7.26 | 7.31 | 8,071,577 |
| 25 Jul 13 |
7.45000 +0.05 |
7.58 | 7.30 | 7.45 | 9,733,391 |
| 24 Jul 13 |
7.40000 -0.13 |
7.52 | 7.25 | 7.52 | 8,674,392 |
| 23 Jul 13 |
7.53000 +0.15 |
7.59 | 7.36 | 7.39 | 7,932,249 |
| 22 Jul 13 |
7.38000 +0.09 |
7.39 | 7.20 | 7.27 | 5,674,416 |
| 19 Jul 13 |
7.29000 -0.25 |
7.62 | 7.29 | 7.59 | 7,747,127 |
| 18 Jul 13 |
7.54000 -0.31 |
7.81 | 7.51 | 7.81 | 10,503,382 |
| 17 Jul 13 |
7.85000 -0.04 |
8.07 | 7.80 | 7.90 | 12,831,927 |
| 16 Jul 13 |
7.89000 -0.01 |
7.89 | 7.76 | 7.87 | 7,545,656 |
| 15 Jul 13 |
7.90000 -0.03 |
8.04 | 7.79 | 7.93 | 11,431,809 |
| 12 Jul 13 |
7.93000 -0.42 |
8.25 | 7.88 | 8.25 | 13,164,447 |
| 11 Jul 13 |
8.35000 +0.52 |
8.40 | 7.87 | 7.87 | 17,943,180 |
| 10 Jul 13 |
7.83000 +0.28 |
7.85 | 7.51 | 7.55 | 7,500,883 |
| 09 Jul 13 |
7.55000 +0.14 |
7.61 | 7.43 | 7.43 | 4,813,279 |
| 08 Jul 13 |
7.41000 -0.44 |
7.80 | 7.40 | 7.80 | 6,250,931 |
| 05 Jul 13 |
7.85000 +0.06 |
8.09 | 7.80 | 7.80 | 10,580,374 |
| 04 Jul 13 |
7.79000 +0.21 |
7.86 | 7.44 | 7.50 | 10,507,390 |
| 03 Jul 13 |
7.58000 -0.24 |
7.73 | 7.40 | 7.73 | 9,646,539 |
| 02 Jul 13 |
7.82000 -0.16 |
7.99 | 7.62 | 7.98 | 12,317,546 |
| 01 Jul 13 |
7.98000 -0.24 |
8.14 | 7.77 | 8.13 | 10,317,831 |
| 28 Jun 13 |
8.22000 +0.15 |
8.30 | 7.96 | 8.09 | 7,987,335 |
| 27 Jun 13 |
8.07000 +0.17 |
8.38 | 8.03 | 8.04 | 12,652,076 |
| 26 Jun 13 |
7.90000 -0.14 |
8.12 | 7.83 | 8.00 | 7,501,782 |
| 25 Jun 13 |
8.04000 -0.30 |
8.26 | 7.51 | 8.25 | 12,730,697 |
| 24 Jun 13 |
8.34000 -0.91 |
9.13 | 8.33 | 9.09 | 8,327,314 |
| 21 Jun 13 |
9.25000 -0.25 |
9.35 | 9.15 | 9.28 | 7,452,496 |
| 20 Jun 13 |
9.50000 -0.24 |
9.59 | 9.20 | 9.59 | 6,022,653 |
| 19 Jun 13 |
9.74000 +0.06 |
9.74 | 9.37 | 9.60 | 6,142,800 |
| 18 Jun 13 |
9.68000 -0.02 |
9.73 | 9.46 | 9.68 | 6,830,508 |
| 17 Jun 13 |
9.70000 -0.24 |
9.99 | 9.06 | 9.91 | 12,157,754 |
| 14 Jun 13 |
9.94000 +0.03 |
10.03 | 9.89 | 9.91 | 8,710,442 |
| 13 Jun 13 |
9.91000 -0.70 |
10.50 | 9.80 | 10.50 | 9,645,226 |
| 07 Jun 13 |
10.61000 -0.19 |
10.87 | 10.55 | 10.82 | 5,695,892 |
| 06 Jun 13 |
10.80000 -0.15 |
10.95 | 10.78 | 10.95 | 5,785,738 |
| 05 Jun 13 |
10.95000 -0.10 |
11.12 | 10.82 | 11.05 | 8,251,102 |
| 04 Jun 13 |
11.05000 -0.34 |
11.45 | 11.05 | 11.44 | 8,022,052 |
| 03 Jun 13 |
11.39000 +0.12 |
11.49 | 11.28 | 11.28 | 7,305,217 |
| 31 May 13 |
11.27000 -0.06 |
11.42 | 11.25 | 11.32 | 5,501,980 |
| 30 May 13 |
11.33000 -0.18 |
11.47 | 11.32 | 11.47 | 7,809,128 |
| 29 May 13 |
11.51000 -0.01 |
11.61 | 11.42 | 11.57 | 11,583,241 |
| 28 May 13 |
11.52000 +0.23 |
11.52 | 11.19 | 11.28 | 12,010,165 |
| 27 May 13 |
11.29000 -0.21 |
11.44 | 11.14 | 11.43 | 15,560,844 |
| 24 May 13 |
11.50000 -0.04 |
11.76 | 11.31 | 11.57 | 10,786,076 |
| 23 May 13 |
11.54000 -0.39 |
11.89 | 11.52 | 11.79 | 10,442,582 |
| 22 May 13 |
11.93000 +0.21 |
12.23 | 11.58 | 11.80 | 17,286,596 |
| 21 May 13 |
11.72000 +0.15 |
11.84 | 11.54 | 11.65 | 8,308,285 |
| 20 May 13 |
11.57000 -0.02 |
11.70 | 11.52 | 11.67 | 11,485,911 |
| 17 May 13 |
11.59000 +0.38 |
11.63 | 11.22 | 11.24 | 13,637,432 |
| 16 May 13 |
11.21000 +0.16 |
11.24 | 10.93 | 11.06 | 7,883,434 |
| 15 May 13 |
11.05000 +0.03 |
11.13 | 11.00 | 11.04 | 5,616,439 |
| 14 May 13 |
11.02000 -0.18 |
11.23 | 11.01 | 11.23 | 6,889,440 |
| 13 May 13 |
11.20000 -0.07 |
11.37 | 11.13 | 11.27 | 5,865,325 |
| 10 May 13 |
11.27000 +0.09 |
11.28 | 11.12 | 11.18 | 4,281,963 |
| 09 May 13 |
11.18000 -0.27 |
11.45 | 11.07 | 11.45 | 8,189,657 |
| 08 May 13 |
11.45000 +0.04 |
11.51 | 11.38 | 11.44 | 7,543,101 |
| 07 May 13 |
11.41000 +0.10 |
11.43 | 11.16 | 11.35 | 10,048,807 |
| 06 May 13 |
11.31000 +0.11 |
11.36 | 11.16 | 11.23 | 7,208,104 |
| 03 May 13 |
11.20000 +0.11 |
11.26 | 11.09 | 11.09 | 12,280,104 |
| 02 May 13 |
11.09000 -0.41 |
11.52 | 11.04 | 11.51 | 9,862,998 |
| 26 Apr 13 |
11.50000 -0.52 |
12.20 | 11.46 | 12.17 | 8,715,684 |
| 25 Apr 13 |
12.02000 -0.35 |
12.38 | 11.90 | 12.37 | 7,210,438 |
| 24 Apr 13 |
12.37000 +0.08 |
12.46 | 12.11 | 12.25 | 8,416,849 |
| 23 Apr 13 |
12.29000 -0.61 |
12.86 | 12.18 | 12.86 | 12,760,899 |
| 22 Apr 13 |
12.90000 -0.15 |
13.60 | 12.88 | 13.53 | 15,005,426 |
| 19 Apr 13 |
13.05000 +0.17 |
13.16 | 12.93 | 12.93 | 6,890,814 |
| 18 Apr 13 |
12.88000 -0.12 |
13.08 | 12.81 | 12.87 | 4,084,816 |
| 17 Apr 13 |
13.00000 -0.17 |
13.18 | 12.88 | 13.15 | 5,841,687 |
| 16 Apr 13 |
13.17000 +0.29 |
13.35 | 12.77 | 12.86 | 7,116,843 |
| 15 Apr 13 |
12.88000 -0.24 |
13.15 | 12.82 | 12.93 | 7,802,500 |
| 12 Apr 13 |
13.12000 -0.24 |
13.44 | 13.05 | 13.34 | 5,335,252 |
| 11 Apr 13 |
13.36000 +0.20 |
13.46 | 13.16 | 13.30 | 9,639,402 |
| 10 Apr 13 |
13.16000 -0.12 |
13.33 | 12.97 | 13.24 | 7,780,977 |
| 09 Apr 13 |
13.28000 +0.33 |
13.36 | 12.89 | 12.89 | 13,293,692 |
| 08 Apr 13 |
12.95000 +0.27 |
12.95 | 12.26 | 12.35 | 8,502,002 |
| 03 Apr 13 |
12.68000 -0.10 |
12.92 | 12.56 | 12.79 | 6,246,998 |
| 02 Apr 13 |
12.78000 +0.16 |
13.08 | 12.56 | 12.57 | 10,126,104 |
| 01 Apr 13 |
12.62000 +0.30 |
12.78 | 12.14 | 12.20 | 5,372,112 |
| 29 Mar 13 |
12.32000 +0.05 |
12.38 | 12.18 | 12.25 | 3,061,781 |
| 28 Mar 13 |
12.27000 -0.66 |
12.80 | 12.18 | 12.80 | 8,233,842 |
| 27 Mar 13 |
12.93000 +0.24 |
12.94 | 12.68 | 12.78 | 10,285,658 |
| 26 Mar 13 |
12.69000 -0.07 |
12.84 | 12.57 | 12.65 | 4,836,186 |
| 25 Mar 13 |
12.76000 +0.05 |
12.85 | 12.58 | 12.79 | 6,885,784 |
| 22 Mar 13 |
12.71000 -0.01 |
12.95 | 12.69 | 12.78 | 10,128,702 |
| 21 Mar 13 |
12.72000 -0.16 |
13.00 | 12.57 | 12.86 | 10,866,336 |
| 20 Mar 13 |
12.88000 +0.42 |
12.92 | 12.50 | 12.50 | 14,325,372 |
| 19 Mar 13 |
12.46000 +0.46 |
12.58 | 12.05 | 12.12 | 8,860,189 |
| 18 Mar 13 |
12.00000 -0.12 |
12.17 | 11.92 | 12.08 | 5,805,897 |
| 15 Mar 13 |
12.12000 -0.30 |
12.46 | 11.83 | 12.41 | 9,322,471 |
| 14 Mar 13 |
12.42000 -0.01 |
12.58 | 12.28 | 12.40 | 4,033,111 |
| 13 Mar 13 |
12.43000 -0.26 |
12.71 | 12.30 | 12.60 | 4,595,371 |
| 12 Mar 13 |
12.69000 +0.06 |
13.00 | 12.51 | 12.64 | 9,745,783 |
| 11 Mar 13 |
12.63000 -0.11 |
12.81 | 12.50 | 12.65 | 4,846,514 |
| 08 Mar 13 |
12.74000 -0.09 |
12.89 | 12.72 | 12.84 | 5,302,785 |
| 07 Mar 13 |
12.83000 +0.04 |
13.00 | 12.58 | 12.70 | 9,725,460 |
| 06 Mar 13 |
12.79000 +0.16 |
12.93 | 12.56 | 12.71 | 11,291,117 |
| 05 Mar 13 |
12.63000 +0.12 |
12.68 | 12.05 | 12.48 | 14,290,309 |
| 04 Mar 13 |
12.51000 -1.39 |
13.33 | 12.51 | 13.33 | 38,975,372 |
| 01 Mar 13 |
13.90000 -0.12 |
14.20 | 13.56 | 14.03 | 16,904,934 |
| 28 Feb 13 |
14.02000 +0.72 |
14.03 | 13.37 | 13.37 | 18,444,876 |
| 27 Feb 13 |
13.30000 +0.12 |
13.45 | 13.20 | 13.20 | 11,713,597 |
| 26 Feb 13 |
13.18000 -0.48 |
13.64 | 13.02 | 13.60 | 13,106,020 |
| 25 Feb 13 |
13.66000 +0.02 |
13.84 | 13.55 | 13.79 | 6,301,015 |
| 22 Feb 13 |
13.64000 -0.07 |
13.86 | 13.59 | 13.75 | 8,706,178 |
| 21 Feb 13 |
13.71000 -0.70 |
14.11 | 13.60 | 14.11 | 17,799,568 |
| 20 Feb 13 |
14.41000 +0.23 |
14.42 | 13.70 | 14.16 | 17,386,572 |
| 19 Feb 13 |
14.18000 -1.45 |
15.73 | 14.16 | 15.60 | 26,337,232 |
| 18 Feb 13 |
15.63000 -0.18 |
16.16 | 15.50 | 15.88 | 9,002,301 |
| 08 Feb 13 |
15.81000 +0.28 |
15.94 | 15.52 | 15.60 | 7,836,037 |
| 07 Feb 13 |
15.53000 -0.15 |
15.65 | 15.32 | 15.50 | 6,333,081 |
| 06 Feb 13 |
15.68000 -0.03 |
15.75 | 15.37 | 15.70 | 9,573,497 |
| 05 Feb 13 |
15.71000 +0.05 |
15.88 | 15.21 | 15.53 | 9,435,961 |
| 04 Feb 13 |
15.66000 -0.39 |
16.60 | 15.49 | 16.24 | 19,030,840 |
| 01 Feb 13 |
16.05000 +0.53 |
16.05 | 15.40 | 15.40 | 9,798,434 |
| 31 Jan 13 |
15.52000 -0.33 |
16.00 | 15.48 | 15.83 | 8,125,859 |
| 30 Jan 13 |
15.85000 -0.16 |
16.27 | 15.67 | 16.00 | 7,359,993 |
| 29 Jan 13 |
16.01000 +0.02 |
16.10 | 15.72 | 15.99 | 12,192,815 |
| 28 Jan 13 |
15.99000 +1.31 |
15.99 | 14.64 | 14.64 | 21,516,976 |
| 25 Jan 13 |
14.68000 +0.50 |
14.83 | 14.08 | 14.18 | 15,870,948 |
| 24 Jan 13 |
14.18000 -0.34 |
15.13 | 14.04 | 14.44 | 16,336,996 |
| 23 Jan 13 |
14.52000 -0.45 |
14.99 | 14.10 | 14.86 | 15,160,721 |
| 22 Jan 13 |
14.97000 +0.01 |
15.59 | 14.61 | 15.00 | 17,513,788 |
| 21 Jan 13 |
14.96000 +0.54 |
15.06 | 14.31 | 14.42 | 16,972,076 |
| 18 Jan 13 |
14.42000 +0.29 |
14.50 | 14.09 | 14.14 | 9,813,745 |
| 17 Jan 13 |
14.13000 -0.17 |
14.31 | 13.94 | 14.24 | 10,703,033 |
| 16 Jan 13 |
14.30000 -0.10 |
14.73 | 14.04 | 14.37 | 17,796,654 |
| 15 Jan 13 |
14.40000 +0.62 |
14.60 | 13.75 | 13.86 | 23,925,276 |
| 14 Jan 13 |
13.78000 +0.34 |
13.80 | 13.22 | 13.40 | 17,358,030 |
| 11 Jan 13 |
13.44000 -0.58 |
14.08 | 13.35 | 14.02 | 13,013,614 |
| 10 Jan 13 |
14.02000 +0.17 |
14.17 | 13.66 | 13.84 | 19,264,900 |
| 09 Jan 13 |
13.85000 -0.32 |
14.12 | 13.68 | 14.02 | 13,598,911 |
| 08 Jan 13 |
14.17000 +0.09 |
14.50 | 13.97 | 14.20 | 25,140,250 |
| 07 Jan 13 |
14.08000 +0.49 |
14.12 | 13.52 | 13.61 | 22,192,610 |
| 04 Jan 13 |
13.59000 -0.21 |
13.96 | 13.46 | 13.87 | 15,097,310 |
| 31 Dec 12 |
13.80000 +0.35 |
14.02 | 13.28 | 13.46 | 22,214,628 |
| 28 Dec 12 |
13.45000 +0.25 |
13.45 | 13.05 | 13.15 | 14,735,189 |
| 27 Dec 12 |
13.20000 -0.20 |
13.53 | 13.08 | 13.44 | 15,405,682 |
| 26 Dec 12 |
13.40000 -0.25 |
13.75 | 13.36 | 13.55 | 17,682,640 |
| 25 Dec 12 |
13.65000 +0.34 |
13.79 | 12.98 | 13.23 | 22,676,714 |
| 24 Dec 12 |
13.31000 +0.05 |
13.44 | 13.02 | 13.17 | 10,640,249 |
| 21 Dec 12 |
13.26000 -0.41 |
13.79 | 13.10 | 13.60 | 14,374,920 |
| 20 Dec 12 |
13.67000 -0.01 |
13.83 | 13.37 | 13.58 | 10,476,732 |
| 19 Dec 12 |
13.68000 +0.10 |
13.94 | 13.23 | 13.51 | 13,162,774 |
| 18 Dec 12 |
13.58000 -0.03 |
13.94 | 13.36 | 13.59 | 17,450,766 |
| 17 Dec 12 |
13.61000 -0.29 |
14.44 | 13.43 | 13.95 | 28,644,854 |
| 14 Dec 12 |
13.90000 +0.95 |
14.09 | 12.86 | 12.88 | 25,558,296 |
| 13 Dec 12 |
12.95000 +0.11 |
13.26 | 12.76 | 12.80 | 13,259,703 |
| 12 Dec 12 |
12.84000 +0.04 |
13.04 | 12.64 | 12.76 | 17,570,888 |
| 11 Dec 12 |
12.80000 -0.43 |
13.19 | 12.75 | 13.10 | 14,173,656 |
| 10 Dec 12 |
13.23000 +0.06 |
13.57 | 13.00 | 13.13 | 17,411,616 |
| 07 Dec 12 |
13.17000 +0.24 |
13.89 | 12.82 | 12.90 | 22,976,104 |
| 06 Dec 12 |
12.93000 +0.03 |
13.13 | 12.76 | 12.83 | 15,742,095 |
| 05 Dec 12 |
12.90000 +0.98 |
13.11 | 11.90 | 11.92 | 27,682,948 |
| 04 Dec 12 |
11.92000 +0.18 |
11.95 | 11.59 | 11.60 | 10,196,535 |
| 03 Dec 12 |
11.74000 +0.04 |
12.12 | 11.48 | 11.61 | 16,668,926 |
| 30 Nov 12 |
11.70000 +0.77 |
11.94 | 10.90 | 10.91 | 13,877,928 |
| 29 Nov 12 |
10.93000 +0.11 |
11.10 | 10.85 | 10.85 | 3,948,055 |
| 28 Nov 12 |
10.82000 +0.01 |
10.92 | 10.70 | 10.78 | 4,071,973 |
| 27 Nov 12 |
10.81000 -0.32 |
11.19 | 10.68 | 11.01 | 5,949,424 |
| 26 Nov 12 |
11.13000 -0.21 |
11.33 | 11.10 | 11.28 | 2,676,927 |
| 23 Nov 12 |
11.34000 +0.23 |
11.43 | 11.09 | 11.11 | 5,644,283 |
| 22 Nov 12 |
11.11000 -0.32 |
11.43 | 11.10 | 11.36 | 2,925,460 |
| 21 Nov 12 |
11.43000 +0.13 |
11.47 | 11.20 | 11.22 | 6,028,254 |
| 20 Nov 12 |
11.30000 +0.07 |
11.63 | 11.22 | 11.23 | 9,371,534 |
| 19 Nov 12 |
11.23000 +0.43 |
11.33 | 10.71 | 10.71 | 10,119,074 |
| 16 Nov 12 |
10.80000 +0.23 |
10.85 | 10.50 | 10.55 | 6,287,680 |
| 15 Nov 12 |
10.57000 -0.03 |
10.87 | 10.34 | 10.58 | 5,233,264 |
| 14 Nov 12 |
10.60000 +0.01 |
10.86 | 10.46 | 10.63 | 4,553,949 |
| 13 Nov 12 |
10.59000 -0.30 |
10.90 | 10.53 | 10.90 | 3,252,544 |
| 12 Nov 12 |
10.89000 +0.09 |
10.92 | 10.73 | 10.84 | 4,416,659 |
| 09 Nov 12 |
10.80000 -0.11 |
10.95 | 10.71 | 10.86 | 4,724,352 |
| 08 Nov 12 |
10.91000 -0.36 |
11.28 | 10.90 | 11.20 | 4,957,404 |
| 07 Nov 12 |
11.27000 -0.11 |
11.52 | 11.22 | 11.31 | 6,348,416 |
| 06 Nov 12 |
11.38000 -0.01 |
11.45 | 11.06 | 11.41 | 7,135,375 |
| 05 Nov 12 |
11.39000 +0.24 |
11.42 | 11.10 | 11.14 | 10,328,593 |
| 02 Nov 12 |
11.15000 +0.07 |
11.24 | 11.05 | 11.12 | 9,063,115 |
| 01 Nov 12 |
11.08000 +0.37 |
11.26 | 10.67 | 10.67 | 12,684,103 |
| 31 Oct 12 |
10.71000 +0.00 |
10.76 | 10.52 | 10.72 | 7,421,163 |
| 30 Oct 12 |
10.71000 -0.10 |
10.95 | 10.66 | 10.81 | 9,068,751 |
| 29 Oct 12 |
10.81000 -0.20 |
11.07 | 10.71 | 11.00 | 7,542,109 |
| 26 Oct 12 |
11.01000 -0.46 |
11.52 | 10.94 | 11.50 | 10,113,410 |
| 25 Oct 12 |
11.47000 -0.32 |
11.90 | 11.40 | 11.73 | 7,238,645 |
| 24 Oct 12 |
11.79000 -0.09 |
12.06 | 11.73 | 11.89 | 9,133,545 |
| 23 Oct 12 |
11.88000 -0.42 |
12.33 | 11.86 | 12.26 | 5,932,599 |
| 22 Oct 12 |
12.30000 +0.02 |
12.36 | 12.03 | 12.24 | 5,326,253 |
| 19 Oct 12 |
12.28000 +0.20 |
12.50 | 12.01 | 12.08 | 12,638,103 |
| 18 Oct 12 |
12.08000 +0.40 |
12.15 | 11.69 | 11.78 | 7,817,827 |
| 17 Oct 12 |
11.68000 +0.01 |
11.79 | 11.55 | 11.79 | 2,793,698 |
| 16 Oct 12 |
11.67000 -0.01 |
11.82 | 11.55 | 11.63 | 5,398,444 |
| 15 Oct 12 |
11.68000 -0.19 |
11.98 | 11.39 | 11.86 | 7,491,263 |
| 12 Oct 12 |
11.87000 -0.25 |
12.30 | 11.75 | 12.17 | 7,020,581 |
| 11 Oct 12 |
12.12000 -0.26 |
12.69 | 12.10 | 12.31 | 8,891,949 |
| 10 Oct 12 |
12.38000 -0.05 |
12.43 | 12.18 | 12.42 | 6,615,905 |
| 09 Oct 12 |
12.43000 +0.45 |
12.55 | 11.82 | 11.83 | 14,814,578 |
| 08 Oct 12 |
11.98000 +0.03 |
12.24 | 11.81 | 11.94 | 8,716,168 |
| 28 Sep 12 |
11.95000 +0.15 |
12.06 | 11.71 | 11.71 | 10,766,683 |
| 27 Sep 12 |
11.80000 +0.31 |
12.00 | 11.48 | 11.48 | 14,650,094 |
| 26 Sep 12 |
11.49000 +0.15 |
11.62 | 11.20 | 11.30 | 11,082,307 |
| 25 Sep 12 |
11.34000 -0.07 |
11.67 | 11.31 | 11.38 | 8,196,391 |
| 24 Sep 12 |
11.41000 +0.40 |
11.63 | 10.80 | 10.84 | 13,177,889 |
| 21 Sep 12 |
11.01000 +0.21 |
11.08 | 10.60 | 10.78 | 7,307,115 |
| 20 Sep 12 |
10.80000 -0.29 |
11.27 | 10.78 | 11.18 | 7,225,687 |
| 19 Sep 12 |
11.09000 +0.15 |
11.17 | 10.94 | 10.94 | 4,326,630 |
| 18 Sep 12 |
10.94000 -0.18 |
11.25 | 10.90 | 11.01 | 5,796,407 |
| 17 Sep 12 |
11.12000 -0.52 |
11.74 | 11.07 | 11.63 | 10,031,823 |
| 14 Sep 12 |
11.64000 +0.15 |
11.85 | 11.49 | 11.54 | 10,860,900 |
| 13 Sep 12 |
11.49000 -0.34 |
11.83 | 11.49 | 11.79 | 9,477,894 |
| 12 Sep 12 |
11.83000 +0.23 |
11.96 | 11.53 | 11.77 | 14,219,798 |
| 11 Sep 12 |
11.60000 -0.28 |
11.65 | 11.42 | 11.60 | 19,793,338 |
| 10 Sep 12 |
11.88000 +0.38 |
12.47 | 11.71 | 12.00 | 44,527,100 |
| 07 Sep 12 |
11.50000 +1.05 |
11.50 | 10.75 | 10.76 | 34,055,408 |
| 06 Sep 12 |
10.45000 +0.10 |
10.57 | 10.34 | 10.45 | 5,730,423 |
| 05 Sep 12 |
10.35000 -0.14 |
10.48 | 10.23 | 10.48 | 4,449,067 |
| 04 Sep 12 |
10.49000 -0.35 |
10.87 | 10.43 | 10.81 | 7,226,624 |
| 03 Sep 12 |
10.84000 +0.14 |
10.95 | 10.66 | 10.66 | 7,426,549 |
| 31 Aug 12 |
10.70000 -0.19 |
10.98 | 10.67 | 10.77 | 4,862,790 |
| 30 Aug 12 |
10.89000 -0.30 |
11.16 | 10.63 | 11.12 | 7,124,479 |
| 29 Aug 12 |
11.19000 +0.02 |
11.25 | 10.84 | 11.15 | 11,402,220 |
| 28 Aug 12 |
11.17000 +0.28 |
11.17 | 10.78 | 10.89 | 11,988,023 |
| 27 Aug 12 |
10.89000 -0.08 |
11.15 | 10.60 | 10.84 | 15,728,696 |
| 24 Aug 12 |
10.97000 -1.13 |
12.04 | 10.90 | 12.00 | 20,686,106 |
| 23 Aug 12 |
12.10000 -0.05 |
12.12 | 11.81 | 12.06 | 4,601,606 |
| 22 Aug 12 |
12.15000 -0.11 |
12.27 | 12.10 | 12.26 | 1,988,253 |
| 21 Aug 12 |
12.26000 +0.14 |
12.41 | 12.08 | 12.18 | 3,483,534 |
| 20 Aug 12 |
12.12000 -0.21 |
12.20 | 11.98 | 12.18 | 4,229,061 |
| 17 Aug 12 |
12.33000 -0.02 |
12.41 | 12.22 | 12.35 | 2,191,086 |
| 16 Aug 12 |
12.35000 +0.06 |
12.40 | 12.25 | 12.25 | 3,647,779 |
| 15 Aug 12 |
12.29000 -0.03 |
12.45 | 12.20 | 12.36 | 5,210,364 |
| 14 Aug 12 |
12.32000 +0.13 |
12.33 | 11.98 | 12.22 | 9,951,030 |
| 13 Aug 12 |
12.19000 -1.00 |
13.18 | 12.17 | 13.11 | 15,107,068 |
| 10 Aug 12 |
13.19000 -0.38 |
13.57 | 13.06 | 13.55 | 6,132,831 |
| 09 Aug 12 |
13.57000 +0.09 |
13.67 | 13.38 | 13.41 | 5,207,338 |
| 08 Aug 12 |
13.48000 +0.01 |
13.58 | 13.36 | 13.53 | 5,207,963 |
| 07 Aug 12 |
13.47000 -0.33 |
13.78 | 13.41 | 13.78 | 5,963,176 |
| 06 Aug 12 |
13.80000 +0.25 |
13.87 | 13.36 | 13.50 | 7,354,341 |
| 03 Aug 12 |
13.55000 +0.00 |
13.64 | 13.32 | 13.64 | 6,754,735 |
| 02 Aug 12 |
13.55000 -0.30 |
13.85 | 13.38 | 13.65 | 6,618,390 |
| 01 Aug 12 |
13.85000 +0.76 |
14.10 | 13.10 | 13.12 | 14,369,299 |
| 31 Jul 12 |
13.09000 +0.18 |
13.15 | 12.71 | 12.91 | 6,207,140 |
| 30 Jul 12 |
12.91000 +0.03 |
13.15 | 12.65 | 12.65 | 4,741,855 |
| 27 Jul 12 |
12.88000 +0.14 |
12.88 | 12.66 | 12.80 | 3,678,567 |
| 26 Jul 12 |
12.74000 +0.05 |
12.93 | 12.57 | 12.68 | 5,974,469 |
| 25 Jul 12 |
12.69000 +0.01 |
12.75 | 12.55 | 12.61 | 3,060,235 |
| 24 Jul 12 |
12.68000 +0.26 |
12.75 | 12.21 | 12.30 | 7,371,665 |
| 23 Jul 12 |
12.42000 -0.13 |
12.60 | 12.13 | 12.39 | 5,692,279 |
| 20 Jul 12 |
12.55000 -0.46 |
12.99 | 12.49 | 12.90 | 7,965,162 |
| 19 Jul 12 |
13.01000 +0.11 |
13.28 | 12.81 | 12.89 | 7,264,558 |
| 18 Jul 12 |
12.90000 -0.23 |
13.08 | 12.69 | 13.00 | 6,596,724 |
| 17 Jul 12 |
13.13000 +0.32 |
13.29 | 12.73 | 12.78 | 5,322,753 |
| 16 Jul 12 |
12.81000 -0.56 |
13.44 | 12.75 | 13.41 | 9,612,773 |
| 13 Jul 12 |
13.37000 +0.13 |
13.68 | 13.00 | 13.13 | 11,930,531 |
| 12 Jul 12 |
13.24000 +0.36 |
13.26 | 12.58 | 12.98 | 13,591,298 |
| 11 Jul 12 |
12.88000 +0.68 |
13.36 | 12.24 | 12.24 | 18,975,328 |
| 10 Jul 12 |
12.20000 +0.31 |
12.28 | 11.81 | 11.84 | 13,569,209 |
| 09 Jul 12 |
11.89000 -0.38 |
12.18 | 11.85 | 12.03 | 13,307,476 |
| 06 Jul 12 |
12.27000 -0.25 |
12.65 | 11.80 | 12.43 | 25,301,736 |
| 05 Jul 12 |
12.52000 -1.39 |
13.84 | 12.52 | 13.84 | 24,742,564 |
| 04 Jul 12 |
13.91000 -0.09 |
14.15 | 13.86 | 14.00 | 3,925,093 |
| 03 Jul 12 |
14.00000 +0.12 |
14.31 | 13.83 | 13.95 | 9,834,903 |
| 02 Jul 12 |
13.88000 -0.18 |
14.17 | 13.82 | 14.10 | 8,787,144 |
| 29 Jun 12 |
14.06000 +0.18 |
14.06 | 13.59 | 13.68 | 10,756,479 |
| 28 Jun 12 |
13.88000 +0.06 |
14.06 | 13.56 | 13.92 | 11,231,112 |
| 27 Jun 12 |
13.82000 -0.12 |
14.06 | 13.80 | 13.95 | 15,515,722 |
| 26 Jun 12 |
13.94000 -0.23 |
14.03 | 13.50 | 14.01 | 26,479,758 |
| 25 Jun 12 |
14.17000 -1.26 |
15.45 | 13.95 | 15.44 | 31,824,002 |
| 21 Jun 12 |
15.43000 -0.67 |
16.05 | 15.40 | 16.05 | 11,543,613 |
| 20 Jun 12 |
16.10000 +0.00 |
16.20 | 16.02 | 16.15 | 5,403,206 |
| 19 Jun 12 |
16.10000 -0.47 |
16.63 | 16.01 | 16.63 | 10,508,951 |
| 18 Jun 12 |
16.57000 +0.32 |
16.78 | 16.28 | 16.39 | 12,722,160 |
| 15 Jun 12 |
16.25000 +0.09 |
16.26 | 15.95 | 16.22 | 9,308,606 |
| 14 Jun 12 |
16.16000 -0.43 |
16.47 | 16.14 | 16.47 | 11,992,056 |
| 13 Jun 12 |
16.59000 +0.21 |
16.60 | 16.10 | 16.38 | 16,652,187 |
| 12 Jun 12 |
16.38000 -0.21 |
16.54 | 16.19 | 16.50 | 13,364,849 |
| 11 Jun 12 |
16.59000 -0.01 |
16.77 | 16.13 | 16.61 | 21,173,196 |
| 08 Jun 12 |
16.60000 -0.59 |
17.38 | 16.58 | 17.35 | 15,838,554 |
| 07 Jun 12 |
17.19000 -0.18 |
17.60 | 17.13 | 17.55 | 8,214,358 |
| 06 Jun 12 |
17.37000 -0.11 |
17.62 | 17.11 | 17.55 | 7,878,872 |
| 05 Jun 12 |
17.48000 -0.32 |
17.99 | 17.48 | 17.82 | 8,391,316 |
| 04 Jun 12 |
17.80000 -0.52 |
18.19 | 17.67 | 17.99 | 9,055,680 |
| 01 Jun 12 |
18.32000 -0.51 |
18.93 | 18.03 | 18.78 | 12,704,752 |
| 31 May 12 |
18.83000 -0.50 |
19.17 | 18.56 | 19.17 | 15,278,660 |
| 30 May 12 |
19.33000 -0.30 |
19.65 | 19.15 | 19.28 | 12,018,496 |
| 29 May 12 |
19.63000 +0.04 |
19.95 | 19.16 | 19.95 | 15,956,465 |
| 28 May 12 |
19.59000 +1.19 |
19.79 | 18.31 | 18.48 | 21,173,964 |
| 25 May 12 |
18.40000 +0.09 |
18.70 | 18.20 | 18.46 | 7,772,711 |
| 24 May 12 |
18.31000 -0.29 |
19.34 | 18.21 | 18.73 | 13,802,342 |
| 23 May 12 |
18.60000 +0.24 |
18.91 | 18.27 | 18.28 | 14,830,758 |
| 22 May 12 |
18.36000 +0.66 |
18.51 | 17.80 | 17.80 | 13,686,070 |
| 21 May 12 |
17.70000 +0.32 |
17.77 | 17.32 | 17.34 | 4,964,335 |
| 18 May 12 |
17.38000 -0.57 |
17.80 | 17.30 | 17.80 | 7,534,602 |
| 17 May 12 |
17.95000 -0.15 |
18.10 | 17.77 | 18.09 | 5,494,802 |
| 16 May 12 |
18.10000 -0.09 |
18.25 | 17.79 | 18.08 | 5,143,797 |
| 15 May 12 |
18.19000 +0.16 |
18.30 | 17.61 | 17.90 | 7,184,452 |
| 14 May 12 |
18.03000 +0.04 |
18.54 | 17.80 | 18.10 | 8,335,263 |
| 11 May 12 |
17.99000 +0.08 |
18.15 | 17.71 | 17.89 | 9,429,049 |
| 10 May 12 |
17.91000 -0.34 |
18.45 | 17.85 | 18.25 | 6,999,116 |
| 09 May 12 |
18.25000 -0.76 |
18.89 | 18.18 | 18.89 | 8,930,706 |
| 08 May 12 |
19.01000 +0.31 |
19.04 | 18.68 | 18.76 | 9,038,232 |
| 07 May 12 |
18.70000 -0.38 |
18.97 | 18.61 | 18.92 | 6,993,754 |
| 04 May 12 |
19.08000 +0.03 |
19.16 | 18.40 | 18.86 | 13,007,810 |
| 03 May 12 |
19.05000 -0.18 |
19.48 | 18.72 | 19.42 | 11,989,169 |
| 02 May 12 |
19.23000 +0.37 |
19.36 | 18.86 | 19.19 | 6,205,419 |
| 27 Apr 12 |
18.86000 -0.75 |
19.61 | 18.79 | 19.61 | 8,347,036 |
| 26 Apr 12 |
19.61000 -0.03 |
19.84 | 19.18 | 19.60 | 4,550,122 |
| 25 Apr 12 |
19.64000 -0.12 |
19.78 | 19.35 | 19.50 | 5,025,218 |
| 24 Apr 12 |
19.76000 -0.26 |
20.09 | 19.08 | 20.02 | 7,708,288 |
| 20 Apr 12 |
20.02000 +0.23 |
20.15 | 19.60 | 19.80 | 7,218,889 |
| 19 Apr 12 |
19.79000 +0.31 |
20.00 | 19.31 | 19.40 | 8,944,247 |
| 18 Apr 12 |
19.48000 +0.65 |
19.74 | 18.82 | 18.82 | 6,655,114 |
| 17 Apr 12 |
18.83000 -0.82 |
19.64 | 18.75 | 19.64 | 6,270,360 |
| 16 Apr 12 |
19.65000 +0.32 |
19.92 | 18.60 | 18.74 | 9,585,820 |
| 13 Apr 12 |
19.33000 +0.48 |
19.45 | 18.86 | 18.98 | 16,919,324 |
| 12 Apr 12 |
18.85000 +0.27 |
18.95 | 18.19 | 18.61 | 11,216,585 |
| 11 Apr 12 |
18.58000 -0.14 |
19.24 | 18.31 | 18.46 | 13,808,509 |
| 10 Apr 12 |
18.72000 +0.12 |
18.95 | 18.00 | 18.41 | 7,354,171 |
| 09 Apr 12 |
18.60000 +0.40 |
19.03 | 17.91 | 18.19 | 10,080,178 |
| 06 Apr 12 |
18.20000 +0.19 |
18.28 | 17.91 | 18.02 | 9,758,537 |
| 05 Apr 12 |
18.01000 +1.30 |
18.19 | 16.71 | 16.72 | 13,621,312 |
| 30 Mar 12 |
16.71000 -0.66 |
17.55 | 16.39 | 17.30 | 5,349,436 |
| 29 Mar 12 |
17.37000 +0.10 |
17.70 | 17.01 | 17.10 | 4,821,819 |
| 28 Mar 12 |
17.27000 -0.36 |
17.60 | 17.11 | 17.60 | 4,489,797 |
| 27 Mar 12 |
17.63000 +0.26 |
17.70 | 17.44 | 17.44 | 2,835,067 |
| 26 Mar 12 |
17.37000 +0.07 |
17.49 | 17.25 | 17.34 | 2,077,014 |
| 23 Mar 12 |
17.30000 -0.35 |
17.66 | 17.26 | 17.43 | 2,621,596 |
| 22 Mar 12 |
17.65000 +0.07 |
17.84 | 17.59 | 17.69 | 4,613,897 |
| 21 Mar 12 |
17.58000 +0.15 |
17.73 | 17.37 | 17.46 | 6,545,767 |
| 20 Mar 12 |
17.43000 -0.66 |
18.00 | 17.35 | 18.00 | 7,887,706 |
| 19 Mar 12 |
18.09000 +0.45 |
18.09 | 17.28 | 17.60 | 6,767,423 |
| 16 Mar 12 |
17.64000 +0.15 |
17.64 | 17.21 | 17.50 | 10,456,905 |
| 15 Mar 12 |
17.49000 -0.50 |
18.17 | 17.15 | 18.00 | 11,885,468 |
| 14 Mar 12 |
17.99000 -1.12 |
19.31 | 17.97 | 19.25 | 14,362,882 |
| 13 Mar 12 |
19.11000 +0.20 |
19.19 | 18.75 | 18.86 | 7,117,639 |
| 12 Mar 12 |
18.91000 -0.34 |
19.38 | 18.80 | 19.31 | 5,977,667 |
| 09 Mar 12 |
19.25000 +0.16 |
19.27 | 18.87 | 19.13 | 5,980,582 |
| 08 Mar 12 |
19.09000 +0.15 |
19.36 | 18.95 | 18.95 | 5,059,335 |
| 07 Mar 12 |
18.94000 -0.03 |
19.32 | 18.70 | 18.73 | 6,879,512 |
| 06 Mar 12 |
18.97000 -0.28 |
19.25 | 18.76 | 19.23 | 9,417,666 |
| 05 Mar 12 |
19.25000 +0.37 |
19.70 | 19.20 | 19.41 | 11,350,407 |
| 01 Mar 12 |
18.88000 -0.26 |
19.20 | 18.81 | 18.93 | 9,423,298 |
| 29 Feb 12 |
19.14000 -0.54 |
19.78 | 18.96 | 19.53 | 12,005,662 |
| 28 Feb 12 |
19.68000 -0.22 |
20.05 | 19.33 | 19.89 | 10,183,571 |
| 27 Feb 12 |
19.90000 +0.02 |
20.50 | 19.65 | 19.85 | 20,553,292 |
| 24 Feb 12 |
19.88000 +1.20 |
20.55 | 18.41 | 18.70 | 27,780,972 |
| 23 Feb 12 |
18.68000 +0.43 |
18.85 | 18.37 | 18.38 | 17,420,476 |
| 22 Feb 12 |
18.25000 +0.47 |
18.29 | 17.70 | 17.79 | 14,050,354 |
| 21 Feb 12 |
17.78000 +0.42 |
17.84 | 17.38 | 17.46 | 9,764,853 |
| 20 Feb 12 |
17.36000 +0.21 |
17.80 | 17.35 | 17.56 | 15,070,132 |
| 17 Feb 12 |
17.15000 -0.35 |
17.77 | 17.03 | 17.58 | 11,463,398 |
| 16 Feb 12 |
17.50000 -0.35 |
18.20 | 17.43 | 17.78 | 16,298,545 |
| 15 Feb 12 |
17.85000 +0.21 |
18.06 | 17.49 | 17.50 | 11,678,099 |
| 14 Feb 12 |
17.64000 -0.07 |
17.75 | 17.30 | 17.75 | 9,438,045 |
| 13 Feb 12 |
17.71000 -0.29 |
17.95 | 17.40 | 17.67 | 16,543,979 |
| 10 Feb 12 |
18.00000 +0.12 |
18.65 | 17.71 | 17.71 | 12,811,243 |
| 09 Feb 12 |
17.88000 -0.11 |
18.24 | 17.65 | 17.96 | 11,944,054 |
| 08 Feb 12 |
17.99000 +0.40 |
18.18 | 17.23 | 17.60 | 11,126,386 |
| 07 Feb 12 |
17.59000 -0.38 |
17.91 | 17.00 | 17.90 | 10,700,170 |
| 06 Feb 12 |
17.97000 +0.30 |
18.21 | 17.60 | 17.68 | 12,906,552 |
| 03 Feb 12 |
17.67000 +0.02 |
17.75 | 17.23 | 17.50 | 9,286,482 |
| 02 Feb 12 |
17.65000 +0.70 |
17.69 | 16.78 | 16.91 | 14,876,644 |
| 01 Feb 12 |
16.95000 -0.90 |
17.96 | 16.90 | 17.89 | 12,332,085 |
| 31 Jan 12 |
17.85000 -0.17 |
18.19 | 17.39 | 18.02 | 7,041,842 |
| 30 Jan 12 |
18.02000 -0.90 |
18.92 | 17.96 | 18.90 | 11,764,718 |
| 20 Jan 12 |
18.92000 +0.65 |
19.02 | 18.14 | 18.41 | 14,531,104 |
| 19 Jan 12 |
18.27000 +0.28 |
18.40 | 17.81 | 18.01 | 9,787,454 |
| 18 Jan 12 |
17.99000 +0.14 |
18.84 | 17.86 | 17.91 | 25,133,844 |
| 17 Jan 12 |
17.85000 +1.06 |
18.03 | 16.80 | 16.89 | 10,029,325 |
| 16 Jan 12 |
16.79000 -0.10 |
17.16 | 16.62 | 16.72 | 8,535,781 |
| 13 Jan 12 |
16.89000 -0.86 |
17.92 | 16.80 | 17.76 | 10,297,413 |
| 12 Jan 12 |
17.75000 +0.10 |
18.16 | 17.54 | 17.68 | 7,441,105 |
| 11 Jan 12 |
17.65000 -0.30 |
17.95 | 17.46 | 17.90 | 12,955,478 |
| 10 Jan 12 |
17.95000 +0.78 |
18.04 | 16.95 | 17.06 | 21,683,184 |
| 09 Jan 12 |
17.17000 +0.55 |
17.19 | 16.15 | 16.60 | 15,449,500 |
| 06 Jan 12 |
16.62000 +0.15 |
16.66 | 16.13 | 16.43 | 7,804,150 |
| 05 Jan 12 |
16.47000 -0.03 |
16.78 | 16.10 | 16.50 | 7,125,099 |
| 04 Jan 12 |
16.50000 -0.17 |
17.00 | 16.40 | 16.80 | 9,057,241 |
| 30 Dec 11 |
16.67000 +0.20 |
17.14 | 16.51 | 16.58 | 14,752,921 |
| 29 Dec 11 |
16.47000 +0.05 |
16.68 | 16.16 | 16.28 | 9,926,307 |
| 28 Dec 11 |
16.42000 +0.23 |
16.72 | 15.85 | 16.00 | 11,056,894 |
| 27 Dec 11 |
16.19000 +0.01 |
16.65 | 15.85 | 16.22 | 7,731,404 |
| 26 Dec 11 |
16.18000 -0.71 |
17.17 | 16.15 | 16.67 | 15,231,633 |
| 23 Dec 11 |
16.89000 +0.89 |
17.03 | 15.85 | 15.90 | 20,583,810 |
| 22 Dec 11 |
16.00000 +0.40 |
16.14 | 15.28 | 15.31 | 6,822,143 |
| 21 Dec 11 |
15.60000 -0.54 |
16.35 | 15.60 | 16.28 | 7,705,923 |
| 20 Dec 11 |
16.14000 +0.19 |
16.77 | 15.89 | 15.90 | 10,182,447 |
| 19 Dec 11 |
15.95000 +0.15 |
16.26 | 15.40 | 15.65 | 9,225,541 |
| 16 Dec 11 |
15.80000 +0.76 |
15.88 | 14.96 | 15.08 | 6,057,048 |
| 15 Dec 11 |
15.04000 -0.04 |
15.36 | 14.94 | 15.08 | 6,669,738 |
| 14 Dec 11 |
15.08000 -0.20 |
15.35 | 15.00 | 15.28 | 4,598,494 |
| 13 Dec 11 |
15.28000 -0.68 |
16.05 | 15.27 | 15.95 | 8,384,009 |
| 12 Dec 11 |
15.96000 -0.34 |
16.32 | 15.88 | 16.30 | 7,739,804 |
| 09 Dec 11 |
16.30000 +0.35 |
16.34 | 15.61 | 15.61 | 11,256,238 |
| 08 Dec 11 |
15.95000 +0.57 |
16.23 | 15.45 | 15.47 | 9,933,096 |
| 07 Dec 11 |
15.38000 +0.18 |
15.41 | 15.03 | 15.03 | 3,814,381 |
| 06 Dec 11 |
15.20000 +0.07 |
15.27 | 14.90 | 15.10 | 4,717,036 |
| 05 Dec 11 |
15.13000 -0.26 |
15.57 | 14.98 | 15.36 | 7,963,994 |
| 02 Dec 11 |
15.39000 -0.15 |
15.50 | 15.19 | 15.50 | 4,348,732 |
| 01 Dec 11 |
15.54000 +0.35 |
15.96 | 15.45 | 15.67 | 13,689,067 |
| 30 Nov 11 |
15.19000 -0.56 |
15.70 | 14.98 | 15.70 | 6,449,978 |
| 29 Nov 11 |
15.75000 +0.10 |
15.78 | 15.44 | 15.76 | 6,568,283 |
| 28 Nov 11 |
15.65000 +0.15 |
15.85 | 15.57 | 15.57 | 6,450,895 |
| 25 Nov 11 |
15.50000 +0.13 |
15.58 | 15.22 | 15.36 | 4,418,427 |
| 24 Nov 11 |
15.37000 +0.09 |
15.50 | 15.05 | 15.17 | 7,287,175 |
| 23 Nov 11 |
15.28000 -0.26 |
15.65 | 15.20 | 15.60 | 7,045,305 |
| 22 Nov 11 |
15.54000 -0.24 |
15.95 | 15.41 | 15.60 | 7,898,029 |
| 21 Nov 11 |
15.78000 +0.09 |
15.79 | 15.55 | 15.74 | 3,890,745 |
| 18 Nov 11 |
15.69000 -0.36 |
15.95 | 15.43 | 15.90 | 8,776,878 |
| 17 Nov 11 |
16.05000 +0.05 |
16.26 | 15.90 | 15.95 | 7,673,125 |
| 16 Nov 11 |
16.00000 -0.70 |
16.79 | 15.90 | 16.75 | 17,816,760 |
| 15 Nov 11 |
16.70000 -0.13 |
16.91 | 16.59 | 16.72 | 9,272,063 |
| 14 Nov 11 |
16.83000 +0.35 |
16.84 | 16.48 | 16.59 | 21,398,598 |
| 10 Nov 11 |
16.48000 -0.60 |
16.83 | 16.40 | 16.80 | 11,981,041 |
| 09 Nov 11 |
17.08000 +0.22 |
17.10 | 16.62 | 16.90 | 9,908,949 |
| 08 Nov 11 |
16.86000 -0.35 |
17.45 | 16.75 | 17.19 | 10,002,928 |
| 07 Nov 11 |
17.21000 -0.59 |
17.65 | 17.00 | 17.63 | 14,524,694 |
| 04 Nov 11 |
17.80000 -0.07 |
18.24 | 17.58 | 18.20 | 8,464,179 |
| 03 Nov 11 |
17.87000 -0.10 |
18.40 | 17.80 | 18.20 | 16,973,748 |
| 02 Nov 11 |
17.97000 -0.14 |
18.00 | 17.15 | 17.82 | 14,708,561 |
| 01 Nov 11 |
18.11000 +0.16 |
18.55 | 17.60 | 17.80 | 10,292,990 |
| 31 Oct 11 |
17.95000 -0.22 |
18.32 | 17.88 | 18.28 | 6,548,508 |
| 28 Oct 11 |
18.17000 +0.61 |
18.63 | 17.76 | 17.86 | 15,893,761 |
| 27 Oct 11 |
17.56000 +0.01 |
17.94 | 17.20 | 17.61 | 10,204,702 |
| 26 Oct 11 |
17.55000 +0.64 |
18.25 | 16.69 | 16.95 | 19,533,908 |
| 25 Oct 11 |
16.91000 +0.68 |
17.22 | 16.01 | 16.01 | 9,154,043 |
| 24 Oct 11 |
16.23000 +0.53 |
16.34 | 15.41 | 15.72 | 8,799,274 |
| 21 Oct 11 |
15.70000 -0.21 |
16.00 | 15.63 | 15.91 | 6,346,336 |
| 20 Oct 11 |
15.91000 -0.57 |
16.39 | 15.26 | 16.15 | 11,007,751 |
| 19 Oct 11 |
16.48000 -0.02 |
16.70 | 16.31 | 16.50 | 5,193,120 |
| 18 Oct 11 |
16.50000 -0.85 |
17.18 | 16.42 | 17.18 | 7,986,245 |
| 17 Oct 11 |
17.35000 -0.05 |
17.88 | 17.22 | 17.64 | 8,083,786 |
| 14 Oct 11 |
17.40000 +0.16 |
17.58 | 17.05 | 17.35 | 8,799,558 |
| 13 Oct 11 |
17.24000 +0.50 |
17.52 | 16.61 | 16.70 | 13,080,666 |
| 12 Oct 11 |
16.74000 +0.84 |
16.76 | 15.51 | 15.74 | 10,844,929 |
| 11 Oct 11 |
15.90000 -0.13 |
16.85 | 15.49 | 16.54 | 10,302,448 |
| 10 Oct 11 |
16.03000 +0.07 |
16.09 | 15.81 | 16.01 | 3,845,804 |
| 30 Sep 11 |
15.96000 -0.55 |
16.72 | 14.86 | 16.50 | 11,062,107 |
| 29 Sep 11 |
16.51000 -0.21 |
16.90 | 16.43 | 16.52 | 5,449,674 |
| 28 Sep 11 |
16.72000 +0.12 |
17.28 | 16.68 | 16.88 | 11,141,570 |
| 27 Sep 11 |
16.60000 +0.26 |
16.68 | 16.07 | 16.52 | 6,003,593 |
| 26 Sep 11 |
16.34000 -0.23 |
16.86 | 16.28 | 16.40 | 10,475,911 |
| 23 Sep 11 |
16.57000 +0.13 |
16.68 | 15.85 | 16.09 | 14,660,927 |
| 22 Sep 11 |
16.44000 -0.49 |
16.89 | 16.35 | 16.65 | 10,372,424 |
| 21 Sep 11 |
16.93000 +0.99 |
17.50 | 15.80 | 15.90 | 20,943,336 |
| 20 Sep 11 |
15.94000 +0.53 |
16.00 | 15.40 | 15.40 | 10,223,139 |
| 19 Sep 11 |
15.41000 -0.24 |
15.70 | 15.21 | 15.50 | 3,967,987 |
| 16 Sep 11 |
15.65000 -0.01 |
15.95 | 15.50 | 15.80 | 5,946,518 |
| 15 Sep 11 |
15.66000 +0.15 |
16.02 | 15.52 | 15.52 | 8,434,843 |
| 14 Sep 11 |
15.51000 -0.31 |
15.70 | 15.10 | 15.60 | 7,884,380 |
| 13 Sep 11 |
15.82000 +0.36 |
16.12 | 14.86 | 15.05 | 16,307,918 |
| 09 Sep 11 |
15.46000 -0.49 |
16.15 | 15.10 | 16.03 | 13,380,338 |
| 08 Sep 11 |
15.95000 -0.29 |
16.40 | 15.90 | 16.31 | 9,121,171 |
| 07 Sep 11 |
16.24000 +0.39 |
16.34 | 15.98 | 16.06 | 11,870,821 |
| 06 Sep 11 |
15.85000 -0.75 |
16.39 | 15.78 | 16.11 | 13,905,565 |
| 05 Sep 11 |
16.60000 -1.84 |
18.23 | 16.60 | 18.22 | 23,403,112 |
| 02 Sep 11 |
18.44000 -0.66 |
19.17 | 18.20 | 19.10 | 11,515,699 |
| 01 Sep 11 |
19.10000 -0.10 |
19.43 | 19.03 | 19.24 | 4,517,704 |
| 31 Aug 11 |
19.20000 +0.20 |
19.42 | 18.85 | 19.00 | 7,703,435 |
| 30 Aug 11 |
19.00000 -0.01 |
19.38 | 18.96 | 19.14 | 4,683,958 |
| 29 Aug 11 |
19.01000 -0.85 |
19.68 | 19.01 | 19.68 | 10,743,407 |
| 26 Aug 11 |
19.86000 +0.18 |
19.96 | 19.40 | 19.67 | 7,004,697 |
| 25 Aug 11 |
19.68000 +0.42 |
19.82 | 19.13 | 19.26 | 10,770,211 |
| 24 Aug 11 |
19.26000 -0.47 |
19.66 | 19.21 | 19.66 | 9,135,109 |
| 23 Aug 11 |
19.73000 +0.47 |
19.73 | 18.61 | 19.33 | 16,861,036 |
| 22 Aug 11 |
19.26000 -1.04 |
20.47 | 19.05 | 20.30 | 12,024,441 |
| 19 Aug 11 |
20.30000 -0.72 |
20.56 | 19.79 | 20.55 | 13,602,549 |
| 18 Aug 11 |
21.02000 -1.11 |
22.30 | 20.96 | 22.25 | 13,831,524 |
| 17 Aug 11 |
22.13000 -0.27 |
22.75 | 22.03 | 22.41 | 5,761,412 |
| 16 Aug 11 |
22.40000 +0.16 |
23.06 | 22.25 | 22.38 | 11,502,425 |
| 15 Aug 11 |
22.24000 +1.04 |
22.24 | 21.31 | 21.51 | 10,130,499 |
| 12 Aug 11 |
21.20000 +0.12 |
21.80 | 21.07 | 21.47 | 11,077,674 |
| 11 Aug 11 |
21.08000 -0.42 |
21.46 | 20.60 | 21.00 | 12,162,675 |
| 10 Aug 11 |
21.50000 -0.15 |
22.62 | 21.49 | 21.98 | 10,107,639 |
| 09 Aug 11 |
21.65000 +0.20 |
21.93 | 20.50 | 20.99 | 6,556,195 |
| 08 Aug 11 |
21.45000 -1.37 |
22.55 | 21.00 | 22.55 | 8,272,107 |
| 05 Aug 11 |
22.82000 +0.01 |
23.00 | 22.01 | 22.34 | 6,664,406 |
| 04 Aug 11 |
22.81000 +0.36 |
23.10 | 22.38 | 22.60 | 7,217,936 |
| 03 Aug 11 |
22.45000 +0.46 |
22.48 | 21.61 | 21.81 | 6,852,504 |
| 02 Aug 11 |
21.99000 +0.15 |
22.02 | 21.41 | 21.80 | 5,106,487 |
| 01 Aug 11 |
21.84000 +0.12 |
22.07 | 21.68 | 21.68 | 3,949,214 |
| 29 Jul 11 |
21.72000 -0.53 |
22.36 | 21.69 | 22.00 | 6,106,183 |
| 28 Jul 11 |
22.25000 -1.03 |
22.93 | 21.96 | 22.93 | 9,558,513 |
| 27 Jul 11 |
23.28000 +0.34 |
23.51 | 22.75 | 22.76 | 4,383,361 |
| 26 Jul 11 |
22.94000 -0.46 |
23.58 | 22.58 | 23.39 | 4,948,103 |
| 25 Jul 11 |
23.40000 -1.54 |
24.75 | 23.20 | 24.70 | 8,864,073 |
| 22 Jul 11 |
24.94000 +0.19 |
25.15 | 24.62 | 24.62 | 3,699,732 |
| 21 Jul 11 |
24.75000 +0.35 |
24.79 | 24.19 | 24.35 | 5,769,319 |
| 20 Jul 11 |
24.40000 +0.05 |
24.77 | 24.20 | 24.58 | 4,226,293 |
| 19 Jul 11 |
24.35000 -0.52 |
24.85 | 24.05 | 24.85 | 8,136,486 |
| 18 Jul 11 |
24.87000 -0.94 |
25.81 | 24.71 | 25.81 | 15,841,136 |
| 15 Jul 11 |
25.81000 -0.19 |
26.59 | 25.50 | 25.99 | 7,825,490 |
| 14 Jul 11 |
26.00000 +0.76 |
26.00 | 25.12 | 25.24 | 7,502,604 |
| 13 Jul 11 |
25.24000 +0.50 |
25.32 | 24.70 | 24.80 | 4,739,136 |
| 12 Jul 11 |
24.74000 -0.06 |
24.98 | 24.30 | 24.50 | 5,886,697 |
| 11 Jul 11 |
24.80000 -0.20 |
25.20 | 24.60 | 24.74 | 6,869,659 |
| 08 Jul 11 |
25.00000 -0.50 |
25.70 | 24.47 | 25.58 | 11,070,495 |
| 07 Jul 11 |
25.50000 -0.49 |
26.30 | 25.32 | 25.73 | 7,810,345 |
| 06 Jul 11 |
25.99000 +0.34 |
26.22 | 25.13 | 25.65 | 10,095,959 |
| 05 Jul 11 |
25.65000 +0.74 |
25.96 | 24.65 | 24.90 | 13,756,149 |
| 04 Jul 11 |
24.91000 +0.73 |
25.19 | 24.20 | 24.20 | 15,884,774 |
| 01 Jul 11 |
24.18000 -0.81 |
25.50 | 24.10 | 24.82 | 12,396,938 |
| 30 Jun 11 |
24.99000 -0.34 |
25.33 | 23.91 | 24.77 | 14,461,832 |
| 28 Jun 11 |
25.33000 +0.38 |
25.59 | 23.80 | 24.95 | 18,858,048 |
| 27 Jun 11 |
24.95000 +0.39 |
25.01 | 24.20 | 24.43 | 8,889,144 |
| 24 Jun 11 |
24.56000 -0.12 |
25.69 | 24.49 | 24.67 | 17,032,944 |
| 23 Jun 11 |
24.68000 +1.15 |
25.47 | 23.37 | 23.50 | 14,942,284 |
| 22 Jun 11 |
23.53000 +0.12 |
23.95 | 23.37 | 23.55 | 7,989,852 |
| 21 Jun 11 |
23.41000 +1.04 |
23.45 | 22.58 | 22.60 | 15,239,014 |
| 20 Jun 11 |
22.37000 -0.33 |
22.80 | 22.22 | 22.67 | 7,945,767 |
| 17 Jun 11 |
22.70000 +0.28 |
23.12 | 22.16 | 22.40 | 10,393,721 |
| 16 Jun 11 |
22.42000 -0.16 |
23.00 | 22.22 | 22.32 | 6,479,479 |
| 15 Jun 11 |
22.58000 -0.75 |
24.10 | 22.41 | 23.34 | 17,373,544 |
| 14 Jun 11 |
23.33000 +2.12 |
23.33 | 21.17 | 21.19 | 16,629,922 |
| 13 Jun 11 |
21.21000 -0.30 |
21.40 | 20.72 | 21.28 | 4,539,553 |
| 10 Jun 11 |
21.51000 -0.05 |
21.69 | 21.08 | 21.50 | 7,029,549 |
| 09 Jun 11 |
21.56000 -0.64 |
22.35 | 21.50 | 22.00 | 8,641,397 |
| 08 Jun 11 |
22.20000 -0.64 |
22.70 | 21.80 | 22.70 | 14,737,673 |
| 07 Jun 11 |
22.84000 -1.35 |
24.20 | 22.44 | 24.19 | 20,392,820 |
| 03 Jun 11 |
24.19000 +0.11 |
24.36 | 23.98 | 24.08 | 5,531,622 |
| 02 Jun 11 |
24.08000 -0.02 |
24.60 | 23.60 | 23.70 | 6,125,752 |
| 01 Jun 11 |
24.10000 +0.32 |
24.31 | 23.66 | 23.88 | 7,334,889 |
| 31 May 11 |
23.78000 +0.86 |
23.85 | 22.72 | 22.92 | 6,134,710 |
| 30 May 11 |
22.92000 +0.20 |
23.34 | 22.25 | 22.70 | 4,510,755 |
| 27 May 11 |
22.72000 -0.14 |
23.06 | 22.60 | 22.89 | 4,373,271 |
| 26 May 11 |
22.86000 -0.44 |
23.65 | 22.80 | 23.32 | 2,470,879 |
| 25 May 11 |
23.30000 -0.28 |
23.68 | 23.02 | 23.30 | 3,657,818 |
| 24 May 11 |
23.58000 +0.96 |
23.85 | 22.55 | 22.60 | 9,094,922 |
| 23 May 11 |
22.62000 -0.35 |
23.08 | 22.54 | 22.91 | 5,488,867 |
| 20 May 11 |
22.97000 -0.52 |
23.71 | 22.90 | 23.50 | 5,926,569 |
| 19 May 11 |
23.49000 -0.59 |
24.29 | 23.40 | 24.02 | 5,198,210 |
| 18 May 11 |
24.08000 +0.18 |
24.36 | 23.85 | 23.90 | 3,711,421 |
| 17 May 11 |
23.90000 -0.01 |
24.41 | 23.38 | 23.95 | 8,880,700 |
| 16 May 11 |
23.91000 -1.09 |
25.09 | 23.87 | 25.08 | 8,973,126 |
| 13 May 11 |
25.00000 -1.24 |
26.49 | 24.48 | 26.09 | 14,765,079 |
| 12 May 11 |
26.24000 -0.58 |
27.08 | 26.24 | 26.59 | 4,754,181 |
| 11 May 11 |
26.82000 +0.35 |
27.12 | 26.00 | 26.40 | 8,290,412 |
| 10 May 11 |
26.47000 +0.04 |
26.63 | 26.10 | 26.40 | 3,466,301 |
| 09 May 11 |
26.43000 +0.74 |
26.52 | 25.69 | 25.69 | 6,936,238 |
| 05 May 11 |
25.69000 -0.34 |
26.00 | 25.18 | 25.80 | 7,760,065 |
| 04 May 11 |
26.03000 -0.84 |
27.48 | 25.90 | 26.70 | 13,298,624 |
| 03 May 11 |
26.87000 +0.75 |
27.19 | 25.65 | 26.15 | 12,422,409 |
| 29 Apr 11 |
26.12000 +0.68 |
26.20 | 25.00 | 25.40 | 7,340,117 |
| 28 Apr 11 |
25.44000 -1.66 |
27.38 | 25.20 | 27.11 | 13,872,686 |
| 27 Apr 11 |
27.10000 +0.44 |
27.42 | 26.70 | 26.80 | 9,638,197 |
| 26 Apr 11 |
26.66000 +0.39 |
26.85 | 26.14 | 26.32 | 7,336,384 |
| 25 Apr 11 |
26.27000 -0.43 |
26.78 | 26.01 | 26.70 | 6,177,286 |
| 22 Apr 11 |
26.70000 -0.60 |
27.42 | 26.50 | 27.10 | 9,552,663 |
| 21 Apr 11 |
27.30000 +0.80 |
27.38 | 26.57 | 26.57 | 12,441,009 |
| 20 Apr 11 |
26.50000 +0.10 |
26.99 | 25.89 | 26.40 | 14,153,287 |
| 19 Apr 11 |
26.40000 -1.00 |
27.70 | 25.97 | 27.05 | 16,535,494 |
| 18 Apr 11 |
27.40000 +0.05 |
27.80 | 26.82 | 27.22 | 15,551,945 |
| 15 Apr 11 |
27.35000 -0.37 |
27.70 | 26.69 | 27.10 | 17,664,396 |
| 14 Apr 11 |
27.72000 -0.60 |
28.69 | 27.19 | 28.48 | 18,733,388 |
| 13 Apr 11 |
28.32000 -0.33 |
28.59 | 27.66 | 28.59 | 16,739,568 |
| 12 Apr 11 |
28.65000 -1.01 |
29.60 | 28.30 | 29.48 | 11,730,055 |
| 11 Apr 11 |
29.66000 -0.44 |
30.35 | 29.00 | 30.25 | 10,763,688 |
| 08 Apr 11 |
30.10000 +0.09 |
30.26 | 29.50 | 29.90 | 10,026,160 |
| 07 Apr 11 |
30.01000 +1.71 |
30.33 | 28.30 | 28.30 | 16,771,642 |
| 06 Apr 11 |
28.30000 +0.10 |
28.95 | 27.67 | 27.98 | 9,305,479 |
| 01 Apr 11 |
28.20000 +0.20 |
28.29 | 27.18 | 28.02 | 12,766,666 |
| 31 Mar 11 |
28.00000 -1.05 |
29.26 | 27.97 | 29.00 | 14,625,329 |
| 30 Mar 11 |
29.05000 +0.64 |
29.46 | 28.05 | 28.15 | 12,989,921 |
| 29 Mar 11 |
28.41000 -0.33 |
29.45 | 27.45 | 28.54 | 15,436,566 |
| 28 Mar 11 |
28.74000 -0.02 |
29.46 | 28.60 | 28.83 | 15,671,500 |
| 25 Mar 11 |
28.76000 -0.01 |
30.34 | 28.40 | 28.78 | 21,231,698 |
| 24 Mar 11 |
28.77000 +1.19 |
29.05 | 27.48 | 27.70 | 20,431,216 |
| 23 Mar 11 |
27.58000 +0.16 |
28.16 | 26.88 | 27.30 | 19,311,764 |
| 22 Mar 11 |
27.42000 +1.50 |
27.50 | 26.10 | 26.11 | 33,840,248 |
| 21 Mar 11 |
25.92000 +0.80 |
25.98 | 24.55 | 25.00 | 20,056,360 |
| 18 Mar 11 |
25.12000 +0.14 |
25.62 | 25.03 | 25.20 | 9,348,563 |
| 17 Mar 11 |
24.98000 +0.27 |
25.50 | 24.26 | 25.00 | 15,867,443 |
| 15 Mar 11 |
24.71000 -1.23 |
25.88 | 24.20 | 25.88 | 20,070,424 |
| 14 Mar 11 |
25.94000 -0.16 |
26.47 | 25.40 | 25.90 | 15,526,204 |
| 11 Mar 11 |
26.10000 -0.85 |
26.85 | 25.85 | 26.36 | 17,246,056 |
| 10 Mar 11 |
26.95000 +0.03 |
27.66 | 26.56 | 26.74 | 16,009,448 |
| 09 Mar 11 |
26.92000 -0.34 |
27.72 | 26.33 | 27.26 | 15,039,302 |
| 08 Mar 11 |
27.26000 -0.44 |
27.79 | 26.71 | 27.75 | 13,506,684 |
| 07 Mar 11 |
27.70000 +1.01 |
28.81 | 26.71 | 26.71 | 23,432,676 |
| 04 Mar 11 |
26.69000 +0.12 |
27.05 | 25.88 | 26.45 | 18,062,892 |
| 03 Mar 11 |
26.57000 +0.87 |
27.94 | 25.58 | 25.70 | 21,422,976 |
| 02 Mar 11 |
25.70000 -0.90 |
26.36 | 25.01 | 26.36 | 10,634,858 |
| 01 Mar 11 |
26.60000 +0.80 |
26.80 | 25.53 | 25.53 | 14,057,870 |
| 28 Feb 11 |
25.80000 +0.28 |
26.08 | 25.31 | 25.69 | 17,587,234 |
| 25 Feb 11 |
25.52000 +1.42 |
25.70 | 23.94 | 24.30 | 20,368,544 |
| 24 Feb 11 |
24.10000 +0.01 |
24.47 | 23.90 | 24.00 | 8,667,657 |
| 23 Feb 11 |
24.09000 -0.91 |
25.00 | 23.78 | 24.80 | 15,697,372 |
| 22 Feb 11 |
25.00000 -0.98 |
26.00 | 24.38 | 25.98 | 15,757,496 |
| 21 Feb 11 |
25.98000 -0.03 |
26.40 | 25.54 | 25.66 | 10,798,854 |
| 18 Feb 11 |
26.01000 -0.49 |
26.63 | 25.62 | 26.15 | 11,035,088 |
| 17 Feb 11 |
26.50000 +0.17 |
26.76 | 25.40 | 26.41 | 12,742,081 |
| 16 Feb 11 |
26.33000 +0.73 |
26.80 | 25.36 | 25.50 | 20,154,460 |
| 15 Feb 11 |
25.60000 +0.78 |
26.18 | 24.80 | 25.06 | 26,223,600 |
| 14 Feb 11 |
24.82000 +1.27 |
25.50 | 23.66 | 23.66 | 24,467,498 |
| 11 Feb 11 |
23.55000 +1.53 |
23.90 | 22.07 | 22.08 | 17,372,564 |
| 10 Feb 11 |
22.02000 +0.46 |
22.10 | 21.50 | 21.59 | 4,680,319 |
| 09 Feb 11 |
21.56000 -0.23 |
22.46 | 21.12 | 21.57 | 8,698,910 |
| 01 Feb 11 |
21.79000 -0.54 |
22.49 | 21.78 | 22.49 | 7,954,742 |
| 31 Jan 11 |
22.33000 +0.07 |
22.51 | 22.08 | 22.50 | 10,361,921 |
| 28 Jan 11 |
22.26000 +0.46 |
22.42 | 21.60 | 21.60 | 8,507,654 |
| 27 Jan 11 |
21.80000 +0.12 |
22.42 | 20.85 | 21.50 | 11,414,886 |
| 26 Jan 11 |
21.68000 +0.73 |
21.77 | 20.97 | 21.17 | 6,077,062 |
| 25 Jan 11 |
20.95000 -0.53 |
21.70 | 20.46 | 21.25 | 6,253,152 |
| 24 Jan 11 |
21.48000 +0.30 |
22.19 | 21.14 | 21.18 | 9,312,764 |
| 21 Jan 11 |
21.18000 +0.72 |
21.38 | 20.40 | 20.52 | 8,156,817 |
| 20 Jan 11 |
20.46000 -0.61 |
21.30 | 20.41 | 21.10 | 4,911,277 |
| 19 Jan 11 |
21.07000 +0.27 |
21.31 | 20.42 | 20.98 | 6,408,445 |
| 18 Jan 11 |
20.80000 +0.94 |
21.24 | 19.80 | 19.80 | 16,891,338 |
| 17 Jan 11 |
19.86000 -1.36 |
21.22 | 19.66 | 21.20 | 11,440,357 |
| 14 Jan 11 |
21.22000 -1.03 |
22.15 | 20.95 | 22.15 | 12,644,738 |
| 13 Jan 11 |
22.25000 -0.73 |
22.96 | 21.95 | 22.96 | 8,921,496 |
| 12 Jan 11 |
22.98000 +0.18 |
23.07 | 22.56 | 22.80 | 5,051,571 |
| 11 Jan 11 |
22.80000 -0.42 |
23.15 | 22.60 | 22.82 | 7,499,887 |
| 10 Jan 11 |
23.22000 -0.89 |
24.24 | 22.76 | 24.11 | 11,444,573 |
| 07 Jan 11 |
24.11000 -0.64 |
25.05 | 23.70 | 24.70 | 12,478,440 |
| 06 Jan 11 |
24.75000 -0.20 |
25.15 | 24.42 | 24.94 | 7,791,224 |
| 05 Jan 11 |
24.95000 +0.47 |
25.62 | 23.82 | 24.05 | 23,400,236 |
| 04 Jan 11 |
24.48000 +0.85 |
24.95 | 23.65 | 23.87 | 17,154,030 |
| 31 Dec 10 |
23.63000 +0.64 |
23.95 | 22.77 | 22.77 | 11,473,806 |
| 30 Dec 10 |
22.99000 +0.60 |
23.36 | 22.17 | 22.39 | 13,905,046 |
| 29 Dec 10 |
22.39000 +0.39 |
22.45 | 21.90 | 22.00 | 4,597,114 |
| 28 Dec 10 |
22.00000 -0.40 |
22.55 | 21.90 | 22.20 | 6,790,050 |
| 27 Dec 10 |
22.40000 +0.27 |
23.69 | 22.00 | 22.55 | 12,085,499 |
| 24 Dec 10 |
22.13000 -0.39 |
22.70 | 21.97 | 22.41 | 6,467,530 |
| 23 Dec 10 |
22.52000 -0.88 |
23.30 | 22.38 | 23.20 | 10,735,276 |
| 22 Dec 10 |
23.40000 +0.40 |
24.06 | 22.90 | 22.99 | 10,696,503 |
| 21 Dec 10 |
23.00000 +0.21 |
23.31 | 22.61 | 22.90 | 9,920,962 |
| 20 Dec 10 |
22.79000 -0.89 |
23.98 | 22.38 | 23.68 | 12,244,597 |
| 17 Dec 10 |
23.68000 +0.11 |
24.10 | 23.35 | 23.50 | 6,900,410 |
| 16 Dec 10 |
23.57000 -0.59 |
24.80 | 23.50 | 24.10 | 9,634,053 |
| 15 Dec 10 |
24.16000 -0.47 |
24.98 | 24.00 | 24.71 | 9,531,266 |
| 14 Dec 10 |
24.63000 +1.09 |
25.26 | 23.37 | 23.45 | 22,407,048 |
| 13 Dec 10 |
23.54000 +0.83 |
23.88 | 22.60 | 22.71 | 16,040,097 |
| 10 Dec 10 |
22.71000 +0.70 |
22.98 | 21.40 | 21.84 | 14,254,647 |
| 09 Dec 10 |
22.01000 -0.52 |
22.50 | 21.88 | 22.33 | 22,066,456 |
| 08 Dec 10 |
22.53000 -0.98 |
23.85 | 22.48 | 23.58 | 25,100,696 |
| 07 Dec 10 |
23.51000 +0.58 |
23.97 | 22.28 | 22.90 | 25,309,364 |
| 06 Dec 10 |
22.93000 +0.88 |
23.23 | 22.00 | 22.00 | 24,253,372 |
| 03 Dec 10 |
22.05000 -0.21 |
22.58 | 21.60 | 21.80 | 10,450,316 |
| 02 Dec 10 |
22.26000 +1.29 |
22.53 | 21.02 | 21.20 | 29,151,678 |
| 01 Dec 10 |
20.97000 +0.02 |
21.78 | 20.78 | 21.31 | 15,719,085 |
| 30 Nov 10 |
20.95000 +0.06 |
21.88 | 19.75 | 21.20 | 28,962,794 |
| 29 Nov 10 |
20.89000 +0.00 |
21.40 | 20.65 | 20.66 | 10,457,845 |
| 26 Nov 10 |
20.89000 -0.18 |
21.59 | 20.51 | 20.95 | 16,578,764 |
| 25 Nov 10 |
21.07000 +1.63 |
21.35 | 19.48 | 19.98 | 27,245,700 |
| 24 Nov 10 |
19.44000 +0.69 |
19.55 | 18.56 | 18.56 | 13,320,633 |
| 23 Nov 10 |
18.75000 -0.42 |
19.25 | 18.30 | 19.12 | 9,730,774 |
| 22 Nov 10 |
19.17000 -0.10 |
19.65 | 18.89 | 19.14 | 11,543,413 |
| 19 Nov 10 |
19.27000 -0.23 |
19.78 | 18.64 | 19.53 | 16,253,281 |
| 18 Nov 10 |
19.50000 +0.90 |
19.50 | 18.63 | 18.74 | 15,770,069 |
| 17 Nov 10 |
18.60000 -0.57 |
19.00 | 17.99 | 19.00 | 25,878,820 |
| 16 Nov 10 |
19.17000 -0.71 |
20.38 | 19.08 | 19.92 | 20,486,972 |
| 15 Nov 10 |
19.88000 -0.53 |
20.60 | 19.21 | 20.31 | 22,011,522 |
| 12 Nov 10 |
20.41000 -2.27 |
22.53 | 20.41 | 22.53 | 28,052,904 |
| 11 Nov 10 |
22.68000 -0.32 |
23.09 | 22.55 | 22.88 | 20,664,208 |
| 10 Nov 10 |
23.00000 -0.78 |
23.79 | 22.56 | 23.79 | 19,015,064 |
| 09 Nov 10 |
23.78000 +0.48 |
24.00 | 23.15 | 23.46 | 13,450,975 |
| 08 Nov 10 |
23.30000 +0.52 |
23.35 | 22.38 | 22.86 | 12,911,330 |
| 05 Nov 10 |
22.78000 -0.06 |
23.40 | 22.45 | 23.12 | 14,959,027 |
| 04 Nov 10 |
22.84000 +0.24 |
23.09 | 22.57 | 22.60 | 6,250,666 |
| 03 Nov 10 |
22.60000 -0.27 |
23.50 | 22.28 | 22.80 | 8,528,049 |
| 02 Nov 10 |
22.87000 -0.93 |
24.18 | 22.86 | 23.95 | 11,183,073 |
| 01 Nov 10 |
23.80000 +0.80 |
23.88 | 22.75 | 23.31 | 9,774,375 |
| 29 Oct 10 |
23.00000 +0.22 |
23.49 | 22.70 | 22.90 | 9,780,618 |
| 28 Oct 10 |
22.78000 -0.62 |
23.75 | 22.40 | 23.50 | 9,894,000 |
| 27 Oct 10 |
23.40000 -0.81 |
24.72 | 23.26 | 24.26 | 8,346,688 |
| 26 Oct 10 |
24.21000 -0.78 |
25.18 | 23.92 | 25.00 | 11,735,026 |
| 25 Oct 10 |
24.99000 +1.13 |
25.30 | 23.70 | 23.95 | 15,339,685 |
| 22 Oct 10 |
23.86000 +1.16 |
24.63 | 22.81 | 23.00 | 15,652,602 |
| 21 Oct 10 |
22.70000 +0.28 |
23.32 | 22.39 | 22.68 | 10,734,639 |
| 20 Oct 10 |
22.42000 +0.67 |
23.10 | 20.86 | 21.19 | 22,749,044 |
| 19 Oct 10 |
21.75000 +1.15 |
21.98 | 20.60 | 20.60 | 9,897,468 |
| 18 Oct 10 |
20.60000 -1.89 |
22.48 | 20.24 | 22.40 | 20,309,800 |
| 15 Oct 10 |
22.49000 +0.23 |
23.30 | 22.00 | 22.15 | 7,350,328 |
| 14 Oct 10 |
22.26000 -2.02 |
24.49 | 22.15 | 24.33 | 13,039,369 |
| 13 Oct 10 |
24.28000 +1.23 |
25.36 | 24.00 | 24.00 | 14,537,028 |
| 12 Oct 10 |
23.05000 -0.55 |
23.50 | 22.60 | 23.41 | 8,799,742 |
| 11 Oct 10 |
23.60000 +1.92 |
23.85 | 21.26 | 21.80 | 18,768,780 |
| 08 Oct 10 |
21.68000 +0.59 |
21.78 | 21.05 | 21.25 | 6,240,401 |
| 30 Sep 10 |
21.09000 -0.27 |
21.40 | 20.58 | 21.10 | 5,574,472 |
| 29 Sep 10 |
21.36000 -0.44 |
21.94 | 21.35 | 21.80 | 2,691,680 |
| 28 Sep 10 |
21.80000 +0.46 |
22.02 | 21.14 | 21.14 | 6,882,745 |
| 27 Sep 10 |
21.34000 +0.62 |
21.62 | 20.58 | 20.70 | 4,110,035 |
| 21 Sep 10 |
20.72000 +0.20 |
21.20 | 20.56 | 20.88 | 6,293,920 |
| 20 Sep 10 |
20.52000 +0.15 |
20.80 | 20.01 | 20.40 | 4,885,457 |
| 17 Sep 10 |
20.37000 +0.30 |
20.52 | 19.95 | 20.07 | 5,133,291 |
| 16 Sep 10 |
20.07000 -1.03 |
21.60 | 20.00 | 21.20 | 8,861,026 |
| 15 Sep 10 |
21.10000 -0.88 |
22.09 | 21.05 | 22.00 | 5,440,656 |
| 14 Sep 10 |
21.98000 +0.10 |
22.25 | 21.58 | 21.91 | 4,990,535 |
| 13 Sep 10 |
21.88000 -0.17 |
22.36 | 21.77 | 22.07 | 5,621,939 |
| 10 Sep 10 |
22.05000 -0.25 |
22.80 | 21.76 | 22.40 | 7,465,845 |
| 09 Sep 10 |
22.30000 -0.68 |
23.00 | 21.88 | 22.96 | 7,259,954 |
| 08 Sep 10 |
22.98000 +0.57 |
23.24 | 22.01 | 22.30 | 9,318,348 |
| 07 Sep 10 |
22.41000 +1.52 |
22.80 | 20.94 | 20.94 | 11,192,527 |
| 06 Sep 10 |
20.89000 +0.04 |
21.30 | 20.47 | 20.90 | 6,191,865 |
| 03 Sep 10 |
20.85000 -0.67 |
21.56 | 20.20 | 21.50 | 8,382,706 |
| 02 Sep 10 |
21.52000 +0.20 |
22.10 | 21.00 | 21.51 | 5,397,851 |
| 01 Sep 10 |
21.32000 -0.98 |
22.60 | 20.90 | 22.28 | 9,452,963 |
| 31 Aug 10 |
22.30000 +0.20 |
22.85 | 21.46 | 22.08 | 9,552,307 |
| 30 Aug 10 |
22.10000 +1.15 |
22.17 | 20.80 | 21.00 | 13,854,723 |
| 27 Aug 10 |
20.95000 +0.85 |
21.15 | 20.00 | 20.00 | 11,127,712 |
| 26 Aug 10 |
20.10000 +0.04 |
20.18 | 19.75 | 20.01 | 6,529,317 |
| 25 Aug 10 |
20.06000 +0.13 |
20.54 | 19.70 | 19.80 | 9,881,336 |
| 24 Aug 10 |
19.93000 +0.33 |
20.02 | 19.19 | 19.60 | 10,471,205 |
| 23 Aug 10 |
19.60000 +0.27 |
19.97 | 19.10 | 19.10 | 4,587,805 |
| 20 Aug 10 |
19.33000 -0.66 |
19.96 | 19.03 | 19.96 | 6,557,608 |
| 19 Aug 10 |
19.99000 +0.35 |
20.10 | 19.61 | 19.64 | 5,265,218 |
| 18 Aug 10 |
19.64000 +0.24 |
20.02 | 19.12 | 19.35 | 9,360,928 |
| 17 Aug 10 |
19.40000 +0.21 |
19.45 | 19.06 | 19.19 | 5,171,143 |
| 16 Aug 10 |
19.19000 +0.24 |
19.35 | 18.50 | 18.78 | 7,397,748 |
| 13 Aug 10 |
18.95000 +0.57 |
19.01 | 18.45 | 18.45 | 5,810,014 |
| 12 Aug 10 |
18.38000 -0.59 |
19.00 | 18.35 | 18.72 | 4,975,053 |
| 11 Aug 10 |
18.97000 +0.27 |
19.19 | 18.53 | 18.70 | 4,257,486 |
| 10 Aug 10 |
18.70000 -0.20 |
19.15 | 18.60 | 19.00 | 4,838,297 |
| 09 Aug 10 |
18.90000 +0.65 |
19.90 | 18.56 | 18.56 | 8,910,624 |
| 06 Aug 10 |
18.25000 +0.15 |
18.40 | 17.86 | 18.30 | 3,783,956 |
| 05 Aug 10 |
18.10000 +0.06 |
18.43 | 17.83 | 18.02 | 5,836,174 |
| 04 Aug 10 |
18.04000 -0.19 |
18.28 | 17.65 | 18.22 | 5,587,427 |
| 03 Aug 10 |
18.23000 -0.33 |
18.76 | 18.23 | 18.56 | 6,024,245 |
| 02 Aug 10 |
18.56000 +0.36 |
18.79 | 18.15 | 18.20 | 9,513,021 |
| 30 Jul 10 |
18.20000 -0.24 |
18.50 | 18.01 | 18.40 | 6,632,780 |
| 29 Jul 10 |
18.44000 +0.08 |
19.04 | 18.23 | 18.26 | 9,771,491 |
| 28 Jul 10 |
18.36000 +0.81 |
18.41 | 17.60 | 17.64 | 16,927,764 |
| 27 Jul 10 |
17.55000 -0.40 |
17.98 | 17.35 | 17.80 | 11,353,934 |
| 26 Jul 10 |
17.95000 +0.15 |
18.05 | 17.71 | 17.88 | 7,639,484 |
| 23 Jul 10 |
17.80000 +0.08 |
18.10 | 17.66 | 17.80 | 15,507,633 |
| 22 Jul 10 |
17.72000 +0.75 |
17.87 | 16.95 | 17.00 | 10,898,409 |
| 21 Jul 10 |
16.97000 -0.30 |
18.05 | 16.82 | 17.53 | 15,648,734 |
| 19 Jul 10 |
17.27000 +0.65 |
17.32 | 16.38 | 16.40 | 8,134,673 |
| 16 Jul 10 |
16.62000 +0.05 |
16.75 | 16.30 | 16.55 | 4,515,822 |
| 15 Jul 10 |
16.57000 -0.56 |
17.16 | 16.48 | 17.16 | 6,380,261 |
| 14 Jul 10 |
17.13000 +0.24 |
17.34 | 16.80 | 16.98 | 11,389,415 |
| 13 Jul 10 |
16.89000 +0.07 |
17.08 | 16.56 | 16.70 | 8,915,022 |
| 12 Jul 10 |
16.82000 +0.22 |
17.15 | 16.51 | 16.59 | 8,172,079 |
| 09 Jul 10 |
16.60000 +0.50 |
17.00 | 16.10 | 16.19 | 15,293,909 |
| 08 Jul 10 |
16.10000 +0.02 |
16.24 | 15.85 | 16.10 | 7,068,178 |
| 07 Jul 10 |
16.08000 +0.30 |
16.10 | 15.72 | 15.95 | 8,530,073 |
| 06 Jul 10 |
15.78000 +0.34 |
16.04 | 15.28 | 15.40 | 12,633,366 |
| 05 Jul 10 |
15.44000 +0.45 |
15.55 | 14.88 | 15.03 | 6,114,398 |
| 02 Jul 10 |
14.99000 +0.44 |
15.08 | 14.57 | 14.57 | 6,633,194 |
| 01 Jul 10 |
14.55000 -0.36 |
15.00 | 14.50 | 14.79 | 4,371,927 |
| 30 Jun 10 |
14.91000 +0.12 |
15.01 | 14.36 | 14.66 | 10,103,620 |
| 29 Jun 10 |
14.79000 -0.56 |
15.70 | 14.70 | 15.24 | 10,460,042 |
| 28 Jun 10 |
15.35000 -0.58 |
15.96 | 15.24 | 15.96 | 7,828,392 |
| 25 Jun 10 |
15.93000 -0.19 |
16.05 | 15.66 | 16.00 | 7,592,797 |
| 24 Jun 10 |
16.12000 +0.23 |
16.25 | 15.68 | 15.78 | 13,752,093 |
| 23 Jun 10 |
15.89000 +0.29 |
16.25 | 15.52 | 15.66 | 19,310,304 |
| 22 Jun 10 |
15.60000 +1.23 |
15.81 | 15.45 | 15.81 | 47,438,724 |
| 06 May 10 |
14.37000 -0.47 |
15.33 | 14.30 | 14.90 | 25,143,836 |
| 05 May 10 |
14.84000 -0.13 |
15.05 | 14.25 | 14.80 | 9,535,202 |
| 04 May 10 |
14.97000 -0.12 |
15.05 | 14.66 | 14.81 | 9,579,534 |
| 30 Apr 10 |
15.09000 +0.00 |
15.48 | 14.79 | 15.20 | 10,187,996 |
| 29 Apr 10 |
15.09000 +0.61 |
15.34 | 14.71 | 14.78 | 21,638,608 |
| 28 Apr 10 |
14.48000 +0.05 |
14.51 | 14.12 | 14.25 | 8,257,716 |
| 27 Apr 10 |
14.43000 -0.57 |
14.99 | 14.25 | 14.99 | 15,340,429 |
| 26 Apr 10 |
15.00000 -0.16 |
15.22 | 14.74 | 15.22 | 18,278,096 |
| 23 Apr 10 |
15.16000 -0.18 |
15.36 | 14.90 | 15.04 | 15,401,998 |
| 21 Apr 10 |
15.34000 +0.31 |
15.41 | 14.70 | 15.00 | 23,550,948 |
| 20 Apr 10 |
15.03000 -0.37 |
15.50 | 14.89 | 15.38 | 18,194,472 |
| 19 Apr 10 |
15.40000 -1.29 |
16.52 | 15.38 | 16.52 | 23,407,258 |
| 16 Apr 10 |
16.69000 -0.37 |
16.99 | 16.50 | 16.99 | 13,440,844 |
| 15 Apr 10 |
17.06000 -0.33 |
17.51 | 16.99 | 17.42 | 9,640,027 |
| 14 Apr 10 |
17.39000 +0.00 |
17.47 | 17.21 | 17.33 | 8,516,024 |
| 13 Apr 10 |
17.39000 +0.01 |
17.58 | 17.00 | 17.45 | 11,935,795 |
| 12 Apr 10 |
17.38000 +0.11 |
17.66 | 17.27 | 17.32 | 12,285,110 |
| 09 Apr 10 |
17.27000 +0.09 |
17.42 | 17.20 | 17.20 | 9,483,587 |
| 08 Apr 10 |
17.18000 -0.35 |
17.50 | 17.12 | 17.50 | 16,362,463 |
| 07 Apr 10 |
17.53000 -0.64 |
18.15 | 17.30 | 18.14 | 18,568,994 |
| 06 Apr 10 |
18.17000 -0.02 |
18.57 | 18.10 | 18.27 | 8,842,318 |
| 02 Apr 10 |
18.19000 +0.23 |
18.44 | 17.91 | 17.96 | 12,980,708 |
| 01 Apr 10 |
17.96000 +0.56 |
18.03 | 17.40 | 17.42 | 13,266,487 |
| 31 Mar 10 |
17.40000 -0.31 |
17.79 | 17.38 | 17.68 | 9,632,803 |
| 30 Mar 10 |
17.71000 +0.01 |
17.89 | 17.58 | 17.84 | 12,597,231 |
| 29 Mar 10 |
17.70000 +0.11 |
17.98 | 17.63 | 17.65 | 18,553,724 |
| 26 Mar 10 |
17.59000 +0.40 |
17.77 | 17.11 | 17.21 | 18,519,414 |
| 25 Mar 10 |
17.19000 +0.04 |
17.35 | 17.03 | 17.16 | 14,483,917 |
| 24 Mar 10 |
17.15000 +0.39 |
17.38 | 16.70 | 16.78 | 12,951,376 |
| 23 Mar 10 |
16.76000 +0.10 |
17.02 | 16.56 | 16.60 | 8,755,792 |
| 22 Mar 10 |
16.66000 +0.02 |
16.75 | 16.48 | 16.75 | 8,199,874 |
| 19 Mar 10 |
16.64000 -0.01 |
16.78 | 16.53 | 16.62 | 5,681,995 |
| 18 Mar 10 |
16.65000 +0.41 |
16.74 | 16.17 | 16.21 | 9,868,564 |
| 17 Mar 10 |
16.24000 +0.35 |
16.27 | 15.78 | 15.95 | 9,518,403 |
| 16 Mar 10 |
15.89000 -0.21 |
16.15 | 15.61 | 16.01 | 10,222,760 |
| 15 Mar 10 |
16.10000 -0.55 |
16.59 | 16.03 | 16.54 | 6,099,500 |
| 12 Mar 10 |
16.65000 -0.35 |
17.21 | 16.54 | 17.00 | 8,083,561 |
| 11 Mar 10 |
17.00000 +0.33 |
17.23 | 16.67 | 16.67 | 19,328,836 |
| 10 Mar 10 |
16.67000 -0.03 |
16.95 | 16.55 | 16.72 | 6,113,270 |
| 09 Mar 10 |
16.70000 +0.05 |
16.94 | 16.32 | 16.65 | 9,679,925 |
| 08 Mar 10 |
16.65000 +0.16 |
16.75 | 16.44 | 16.51 | 7,209,751 |
| 05 Mar 10 |
16.49000 +0.04 |
16.60 | 16.20 | 16.45 | 7,677,526 |
| 04 Mar 10 |
16.45000 -0.73 |
17.28 | 16.40 | 17.15 | 11,747,351 |
| 03 Mar 10 |
17.18000 +0.39 |
17.19 | 16.75 | 16.82 | 10,648,939 |
| 02 Mar 10 |
16.79000 -0.37 |
17.55 | 16.71 | 17.18 | 12,468,460 |
| 01 Mar 10 |
17.16000 +0.00 |
17.35 | 16.98 | 16.98 | 11,813,945 |
| 26 Feb 10 |
17.16000 +0.16 |
17.25 | 16.81 | 16.88 | 11,776,297 |
| 25 Feb 10 |
17.00000 +0.14 |
17.05 | 16.78 | 16.81 | 10,466,393 |
| 24 Feb 10 |
16.86000 +0.37 |
16.96 | 16.30 | 16.49 | 12,262,777 |
| 23 Feb 10 |
16.49000 +0.09 |
16.63 | 16.12 | 16.38 | 8,861,169 |
| 22 Feb 10 |
16.40000 +0.31 |
16.58 | 15.90 | 16.09 | 10,191,626 |
| 12 Feb 10 |
16.09000 +0.30 |
16.16 | 15.81 | 15.90 | 6,139,618 |
| 11 Feb 10 |
15.79000 -0.10 |
16.03 | 15.69 | 15.89 | 4,295,979 |
| 10 Feb 10 |
15.89000 +0.30 |
15.90 | 15.67 | 15.70 | 4,779,897 |
| 09 Feb 10 |
15.59000 -0.06 |
15.73 | 15.41 | 15.50 | 4,049,975 |
| 08 Feb 10 |
15.65000 +0.03 |
15.85 | 15.28 | 15.62 | 5,771,560 |
| 05 Feb 10 |
15.62000 -0.76 |
16.15 | 15.50 | 16.00 | 12,183,850 |
| 04 Feb 10 |
16.38000 +0.43 |
16.59 | 15.81 | 15.95 | 17,242,512 |
| 03 Feb 10 |
15.95000 -0.31 |
16.27 | 15.41 | 16.26 | 12,419,742 |
| 02 Feb 10 |
16.26000 -0.14 |
16.40 | 16.06 | 16.40 | 10,007,760 |
| 01 Feb 10 |
16.40000 +0.19 |
16.80 | 16.20 | 16.20 | 25,897,610 |
| 29 Jan 10 |
16.21000 +0.56 |
16.49 | 15.51 | 15.64 | 17,046,360 |
| 28 Jan 10 |
15.65000 -0.15 |
15.97 | 15.48 | 15.82 | 9,330,835 |
| 27 Jan 10 |
15.80000 +0.09 |
16.10 | 15.43 | 15.72 | 8,910,106 |
| 26 Jan 10 |
15.71000 -0.16 |
16.12 | 15.65 | 15.87 | 17,214,474 |
| 25 Jan 10 |
15.87000 +0.36 |
16.00 | 15.50 | 15.60 | 11,164,423 |
| 22 Jan 10 |
15.51000 -0.34 |
15.70 | 15.18 | 15.70 | 14,429,616 |
| 21 Jan 10 |
15.85000 -0.25 |
16.31 | 15.75 | 16.01 | 17,346,490 |
| 20 Jan 10 |
16.10000 -1.12 |
17.20 | 16.05 | 17.20 | 30,469,380 |
| 19 Jan 10 |
17.22000 -0.38 |
17.68 | 16.98 | 17.61 | 20,790,776 |
| 18 Jan 10 |
17.60000 +0.60 |
17.65 | 17.00 | 17.00 | 20,165,542 |
| 15 Jan 10 |
17.00000 +0.17 |
17.08 | 16.61 | 16.80 | 17,505,536 |
| 14 Jan 10 |
16.83000 +0.08 |
17.05 | 16.30 | 17.05 | 33,541,874 |
| 13 Jan 10 |
16.75000 -0.82 |
17.24 | 16.65 | 17.00 | 24,143,580 |
| 12 Jan 10 |
17.57000 +0.29 |
17.63 | 16.50 | 17.45 | 28,736,460 |
| 11 Jan 10 |
17.28000 -0.49 |
18.18 | 17.09 | 18.01 | 19,219,144 |
| 07 Jan 10 |
17.77000 -0.59 |
18.35 | 17.57 | 18.21 | 15,840,799 |
| 06 Jan 10 |
18.36000 -0.44 |
18.75 | 18.27 | 18.75 | 16,745,029 |
| 05 Jan 10 |
18.80000 -0.35 |
19.20 | 18.49 | 19.20 | 17,642,264 |
| 04 Jan 10 |
19.15000 -0.15 |
19.95 | 19.13 | 19.35 | 11,789,417 |
| 31 Dec 09 |
19.30000 +0.67 |
19.70 | 18.63 | 18.77 | 11,765,481 |
| 30 Dec 09 |
18.63000 -0.29 |
19.06 | 18.49 | 18.92 | 6,041,398 |
| 29 Dec 09 |
18.92000 +0.24 |
19.07 | 18.55 | 18.60 | 11,443,949 |
| 28 Dec 09 |
18.68000 +0.00 |
18.75 | 18.17 | 18.19 | 5,693,468 |
Tangshan Jidong Cement Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.53000 -0.07 |
3.61 | 3.50 | 3.60 | 12,636,900 |
| 19 Oct 26 |
3.60000 -0.05 |
3.66 | 3.59 | 3.62 | 9,662,500 |
| 16 Oct 26 |
3.65000 +0.11 |
3.67 | 3.54 | 3.56 | 15,769,994 |
| 15 Oct 26 |
3.54000 -0.06 |
3.60 | 3.49 | 3.58 | 10,694,835 |
| 14 Oct 26 |
3.60000 -0.02 |
3.65 | 3.60 | 3.61 | 7,016,796 |
| 13 Oct 26 |
3.62000 -0.02 |
3.67 | 3.59 | 3.62 | 8,669,134 |
| 12 Oct 26 |
3.64000 -0.02 |
3.68 | 3.63 | 3.66 | 6,095,123 |
| 09 Oct 26 |
3.66000 +0.02 |
3.68 | 3.62 | 3.63 | 7,541,600 |
| 08 Oct 26 |
3.64000 -0.02 |
3.68 | 3.62 | 3.64 | 9,160,556 |
| 30 Sep 26 |
3.66000 +0.07 |
3.66 | 3.52 | 3.59 | 13,849,552 |
| 29 Sep 26 |
3.59000 +0.08 |
3.60 | 3.51 | 3.52 | 11,528,570 |
| 28 Sep 26 |
3.51000 -0.04 |
3.56 | 3.50 | 3.55 | 7,712,900 |
| 24 Sep 26 |
3.55000 -0.07 |
3.65 | 3.53 | 3.60 | 12,061,041 |
| 23 Sep 26 |
3.62000 +0.07 |
3.72 | 3.54 | 3.55 | 20,550,864 |
| 22 Sep 26 |
3.55000 -0.04 |
3.62 | 3.53 | 3.57 | 9,980,950 |
| 21 Sep 26 |
3.59000 +0.08 |
3.60 | 3.49 | 3.51 | 10,205,200 |
| 18 Sep 26 |
3.51000 +0.03 |
3.51 | 3.46 | 3.49 | 6,876,510 |
| 17 Sep 26 |
3.48000 +0.01 |
3.49 | 3.42 | 3.48 | 8,602,667 |
| 16 Sep 26 |
3.47000 -0.01 |
3.48 | 3.43 | 3.47 | 7,920,982 |
| 15 Sep 26 |
3.48000 -0.07 |
3.57 | 3.47 | 3.56 | 10,559,359 |
| 14 Sep 26 |
3.55000 -0.01 |
3.58 | 3.53 | 3.56 | 9,061,600 |
| 11 Sep 26 |
3.56000 -0.09 |
3.65 | 3.53 | 3.64 | 11,609,920 |
| 10 Sep 26 |
3.65000 +0.00 |
3.67 | 3.62 | 3.64 | 8,672,900 |
| 09 Sep 26 |
3.65000 -0.03 |
3.69 | 3.64 | 3.69 | 6,514,124 |
| 08 Sep 26 |
3.68000 +0.08 |
3.70 | 3.61 | 3.61 | 12,384,922 |
| 07 Sep 26 |
3.60000 +0.00 |
3.62 | 3.57 | 3.60 | 7,034,430 |
| 04 Sep 26 |
3.60000 +0.05 |
3.64 | 3.54 | 3.56 | 10,485,555 |
| 03 Sep 26 |
3.55000 +0.01 |
3.61 | 3.52 | 3.54 | 10,982,170 |
| 02 Sep 26 |
3.54000 -0.08 |
3.61 | 3.52 | 3.61 | 12,006,290 |
| 01 Sep 26 |
3.62000 +0.04 |
3.64 | 3.57 | 3.59 | 10,589,500 |
| 31 Aug 26 |
3.58000 -0.08 |
3.69 | 3.57 | 3.66 | 12,289,800 |
| 28 Aug 26 |
3.66000 +0.04 |
3.68 | 3.60 | 3.61 | 10,027,170 |
| 27 Aug 26 |
3.62000 -0.02 |
3.65 | 3.59 | 3.65 | 7,308,300 |
| 26 Aug 26 |
3.64000 +0.06 |
3.66 | 3.57 | 3.57 | 9,978,227 |
| 25 Aug 26 |
3.58000 +0.05 |
3.59 | 3.51 | 3.53 | 8,003,170 |
| 24 Aug 26 |
3.53000 +0.01 |
3.55 | 3.51 | 3.52 | 5,231,800 |
| 21 Aug 26 |
3.52000 -0.01 |
3.54 | 3.47 | 3.51 | 6,813,300 |
| 20 Aug 26 |
3.53000 +0.04 |
3.55 | 3.48 | 3.50 | 10,314,010 |
| 19 Aug 26 |
3.49000 -0.04 |
3.55 | 3.48 | 3.52 | 7,401,447 |
| 18 Aug 26 |
3.53000 -0.02 |
3.57 | 3.52 | 3.55 | 7,889,591 |
| 17 Aug 26 |
3.55000 -0.01 |
3.59 | 3.52 | 3.57 | 6,690,210 |
| 14 Aug 26 |
3.56000 -0.03 |
3.60 | 3.54 | 3.58 | 6,771,607 |
| 13 Aug 26 |
3.59000 -0.06 |
3.66 | 3.56 | 3.65 | 11,752,539 |
| 12 Aug 26 |
3.65000 +0.05 |
3.66 | 3.58 | 3.60 | 8,745,911 |
| 11 Aug 26 |
3.60000 -0.04 |
3.64 | 3.59 | 3.64 | 6,733,500 |
| 10 Aug 26 |
3.64000 +0.06 |
3.65 | 3.56 | 3.56 | 9,180,601 |
| 07 Aug 26 |
3.58000 -0.05 |
3.63 | 3.53 | 3.63 | 10,603,501 |
| 06 Aug 26 |
3.63000 +0.00 |
3.65 | 3.58 | 3.62 | 9,464,116 |
| 05 Aug 26 |
3.63000 -0.02 |
3.65 | 3.59 | 3.63 | 7,243,900 |
| 04 Aug 26 |
3.65000 -0.06 |
3.71 | 3.63 | 3.71 | 9,647,000 |
| 03 Aug 26 |
3.71000 +0.05 |
3.72 | 3.64 | 3.66 | 7,915,800 |
| 31 Jul 26 |
3.66000 +0.00 |
3.68 | 3.62 | 3.67 | 9,063,833 |
| 30 Jul 26 |
3.66000 +0.02 |
3.69 | 3.62 | 3.63 | 7,376,200 |
| 29 Jul 26 |
3.64000 +0.05 |
3.67 | 3.55 | 3.58 | 8,590,100 |
| 28 Jul 26 |
3.59000 +0.01 |
3.59 | 3.54 | 3.59 | 4,779,600 |
| 27 Jul 26 |
3.58000 +0.06 |
3.59 | 3.51 | 3.52 | 6,883,186 |
| 24 Jul 26 |
3.52000 -0.12 |
3.64 | 3.51 | 3.62 | 7,829,202 |
| 23 Jul 26 |
3.64000 +0.07 |
3.65 | 3.54 | 3.56 | 7,488,615 |
| 22 Jul 26 |
3.57000 +0.01 |
3.58 | 3.51 | 3.55 | 7,934,615 |
| 21 Jul 26 |
3.56000 -0.10 |
3.68 | 3.54 | 3.66 | 11,246,710 |
| 20 Jul 26 |
3.66000 +0.05 |
3.71 | 3.60 | 3.61 | 12,569,000 |
| 17 Jul 26 |
3.61000 -0.01 |
3.70 | 3.59 | 3.63 | 11,454,099 |
| 16 Jul 26 |
3.62000 +0.00 |
3.65 | 3.57 | 3.61 | 7,663,701 |
| 15 Jul 26 |
3.62000 +0.08 |
3.64 | 3.49 | 3.51 | 10,881,425 |
| 14 Jul 26 |
3.54000 +0.08 |
3.56 | 3.44 | 3.44 | 9,194,901 |
| 13 Jul 26 |
3.46000 -0.03 |
3.50 | 3.43 | 3.47 | 7,780,400 |
| 10 Jul 26 |
3.49000 +0.07 |
3.53 | 3.36 | 3.43 | 8,477,855 |
| 09 Jul 26 |
3.42000 -0.04 |
3.48 | 3.40 | 3.46 | 5,521,300 |
| 08 Jul 26 |
3.46000 +0.01 |
3.49 | 3.41 | 3.46 | 5,444,000 |
| 07 Jul 26 |
3.45000 -0.09 |
3.55 | 3.43 | 3.55 | 6,501,400 |
| 06 Jul 26 |
3.54000 +0.00 |
3.56 | 3.50 | 3.56 | 6,769,000 |
| 03 Jul 26 |
3.54000 +0.08 |
3.55 | 3.47 | 3.48 | 8,002,605 |
| 02 Jul 26 |
3.46000 +0.04 |
3.50 | 3.40 | 3.42 | 10,828,557 |
| 01 Jul 26 |
3.42000 +0.08 |
3.45 | 3.32 | 3.34 | 10,343,799 |
| 30 Jun 26 |
3.34000 -0.09 |
3.43 | 3.33 | 3.43 | 8,925,377 |
| 29 Jun 26 |
3.43000 +0.03 |
3.44 | 3.30 | 3.40 | 10,915,700 |
| 26 Jun 26 |
3.40000 -0.10 |
3.51 | 3.40 | 3.49 | 9,639,000 |
| 25 Jun 26 |
3.50000 -0.03 |
3.54 | 3.45 | 3.52 | 8,616,401 |
| 24 Jun 26 |
3.53000 -0.11 |
3.63 | 3.52 | 3.63 | 8,272,315 |
| 23 Jun 26 |
3.64000 -0.02 |
3.72 | 3.62 | 3.66 | 7,727,841 |
| 22 Jun 26 |
3.66000 +0.00 |
3.67 | 3.52 | 3.66 | 13,399,534 |
| 18 Jun 26 |
3.66000 -0.08 |
3.75 | 3.65 | 3.74 | 6,964,205 |
| 17 Jun 26 |
3.74000 -0.07 |
3.80 | 3.73 | 3.79 | 6,774,638 |
| 16 Jun 26 |
3.81000 -0.04 |
3.86 | 3.79 | 3.85 | 5,486,000 |
| 15 Jun 26 |
3.85000 +0.00 |
3.92 | 3.82 | 3.87 | 5,855,619 |
| 12 Jun 26 |
3.85000 +0.05 |
3.87 | 3.73 | 3.81 | 9,575,456 |
| 11 Jun 26 |
3.80000 -0.05 |
3.85 | 3.79 | 3.81 | 6,666,935 |
| 10 Jun 26 |
3.85000 -0.01 |
3.86 | 3.80 | 3.83 | 8,346,759 |
| 09 Jun 26 |
3.86000 +0.01 |
3.88 | 3.79 | 3.87 | 7,739,357 |
| 08 Jun 26 |
3.85000 -0.10 |
3.94 | 3.82 | 3.93 | 9,836,200 |
| 05 Jun 26 |
3.95000 +0.02 |
4.00 | 3.92 | 3.92 | 5,852,750 |
| 04 Jun 26 |
3.93000 -0.07 |
4.01 | 3.92 | 3.98 | 7,480,868 |
| 03 Jun 26 |
4.00000 -0.06 |
4.06 | 3.97 | 4.05 | 8,522,500 |
| 02 Jun 26 |
4.06000 -0.04 |
4.11 | 4.03 | 4.07 | 8,550,317 |
| 01 Jun 26 |
4.10000 +0.11 |
4.11 | 3.93 | 3.97 | 14,030,368 |
| 29 May 26 |
3.99000 +0.04 |
4.05 | 3.91 | 3.93 | 19,057,776 |
| 28 May 26 |
3.95000 -0.02 |
4.00 | 3.91 | 3.94 | 7,644,872 |
| 27 May 26 |
3.97000 +0.00 |
3.99 | 3.89 | 3.96 | 11,711,019 |
| 26 May 26 |
3.97000 -0.02 |
3.99 | 3.91 | 3.97 | 8,059,415 |
| 25 May 26 |
3.99000 +0.01 |
4.00 | 3.95 | 3.99 | 6,570,220 |
| 22 May 26 |
3.98000 +0.02 |
4.03 | 3.94 | 3.98 | 10,387,539 |
| 21 May 26 |
3.96000 -0.09 |
4.08 | 3.95 | 4.04 | 8,620,000 |
| 20 May 26 |
4.05000 -0.06 |
4.12 | 4.04 | 4.11 | 5,657,510 |
| 19 May 26 |
4.11000 +0.05 |
4.11 | 4.05 | 4.07 | 6,502,100 |
| 18 May 26 |
4.06000 -0.05 |
4.13 | 4.03 | 4.12 | 11,241,445 |
| 15 May 26 |
4.11000 -0.06 |
4.19 | 4.11 | 4.19 | 12,491,007 |
| 14 May 26 |
4.17000 -0.09 |
4.28 | 4.17 | 4.28 | 12,787,260 |
| 13 May 26 |
4.26000 -0.03 |
4.31 | 4.25 | 4.29 | 8,691,600 |
| 12 May 26 |
4.29000 -0.08 |
4.36 | 4.28 | 4.36 | 11,883,399 |
| 11 May 26 |
4.37000 +0.10 |
4.40 | 4.26 | 4.28 | 21,296,188 |
| 08 May 26 |
4.27000 +0.03 |
4.28 | 4.22 | 4.23 | 13,145,291 |
| 07 May 26 |
4.24000 +0.00 |
4.32 | 4.22 | 4.25 | 15,022,738 |
| 06 May 26 |
4.24000 -0.04 |
4.29 | 4.23 | 4.28 | 22,457,166 |
| 30 Apr 26 |
4.28000 -0.34 |
4.55 | 4.23 | 4.55 | 55,621,832 |
| 29 Apr 26 |
4.62000 +0.03 |
4.65 | 4.57 | 4.60 | 14,702,896 |
| 28 Apr 26 |
4.59000 +0.00 |
4.62 | 4.56 | 4.59 | 10,756,201 |
| 27 Apr 26 |
4.59000 -0.05 |
4.65 | 4.58 | 4.63 | 9,485,528 |
| 24 Apr 26 |
4.64000 -0.05 |
4.68 | 4.62 | 4.67 | 8,580,072 |
| 23 Apr 26 |
4.69000 +0.03 |
4.70 | 4.61 | 4.66 | 11,566,400 |
| 22 Apr 26 |
4.66000 -0.02 |
4.68 | 4.62 | 4.67 | 10,947,225 |
| 21 Apr 26 |
4.68000 -0.13 |
4.74 | 4.65 | 4.72 | 17,092,830 |
| 17 Apr 26 |
4.81000 +0.03 |
4.84 | 4.74 | 4.77 | 15,566,115 |
| 16 Apr 26 |
4.78000 +0.05 |
4.79 | 4.72 | 4.73 | 11,788,428 |
| 15 Apr 26 |
4.73000 -0.02 |
4.78 | 4.72 | 4.76 | 9,772,940 |
| 14 Apr 26 |
4.75000 +0.01 |
4.77 | 4.70 | 4.74 | 13,914,200 |
| 13 Apr 26 |
4.74000 -0.01 |
4.78 | 4.71 | 4.72 | 12,185,800 |
| 10 Apr 26 |
4.75000 +0.00 |
4.83 | 4.73 | 4.77 | 14,506,000 |
| 09 Apr 26 |
4.75000 -0.15 |
4.89 | 4.74 | 4.89 | 16,929,400 |
| 08 Apr 26 |
4.90000 +0.17 |
4.90 | 4.77 | 4.77 | 16,989,596 |
| 07 Apr 26 |
4.73000 +0.01 |
4.75 | 4.66 | 4.72 | 12,406,261 |
| 03 Apr 26 |
4.72000 -0.10 |
4.84 | 4.71 | 4.82 | 17,891,600 |
| 02 Apr 26 |
4.82000 -0.04 |
4.91 | 4.80 | 4.84 | 18,682,240 |
| 01 Apr 26 |
4.86000 +0.02 |
4.95 | 4.83 | 4.90 | 19,026,970 |
| 31 Mar 26 |
4.84000 -0.08 |
4.96 | 4.83 | 4.91 | 23,325,574 |
| 30 Mar 26 |
4.92000 +0.05 |
4.96 | 4.77 | 4.81 | 31,781,210 |
| 27 Mar 26 |
4.87000 -0.14 |
5.00 | 4.78 | 4.98 | 44,062,592 |
| 26 Mar 26 |
5.01000 -0.02 |
5.12 | 5.00 | 5.04 | 21,609,380 |
| 25 Mar 26 |
5.03000 +0.14 |
5.07 | 4.85 | 4.89 | 33,229,584 |
| 24 Mar 26 |
4.89000 -0.11 |
5.02 | 4.69 | 5.02 | 46,583,828 |
| 23 Mar 26 |
5.00000 -0.09 |
5.07 | 4.87 | 5.06 | 37,438,344 |
| 20 Mar 26 |
5.09000 +0.14 |
5.16 | 4.92 | 4.98 | 34,986,660 |
| 19 Mar 26 |
4.95000 -0.08 |
5.09 | 4.93 | 5.03 | 20,559,020 |
| 18 Mar 26 |
5.03000 -0.06 |
5.11 | 4.97 | 5.10 | 19,394,900 |
| 17 Mar 26 |
5.09000 +0.05 |
5.19 | 5.05 | 5.05 | 20,954,300 |
| 16 Mar 26 |
5.04000 -0.12 |
5.19 | 5.04 | 5.14 | 24,979,500 |
| 13 Mar 26 |
5.16000 +0.07 |
5.30 | 5.08 | 5.09 | 35,275,432 |
| 12 Mar 26 |
5.09000 -0.02 |
5.15 | 5.07 | 5.10 | 15,540,816 |
| 11 Mar 26 |
5.11000 +0.01 |
5.12 | 5.04 | 5.09 | 13,507,043 |
| 10 Mar 26 |
5.10000 +0.05 |
5.13 | 5.03 | 5.07 | 16,664,990 |
| 09 Mar 26 |
5.05000 -0.05 |
5.15 | 5.04 | 5.06 | 17,008,300 |
| 06 Mar 26 |
5.10000 +0.11 |
5.12 | 4.93 | 4.96 | 19,005,000 |
| 05 Mar 26 |
4.99000 -0.04 |
5.09 | 4.97 | 5.06 | 15,901,310 |
| 04 Mar 26 |
5.03000 -0.06 |
5.11 | 4.99 | 5.04 | 19,096,160 |
| 03 Mar 26 |
5.09000 -0.12 |
5.22 | 5.07 | 5.19 | 22,054,116 |
| 02 Mar 26 |
5.21000 +0.04 |
5.25 | 5.11 | 5.12 | 25,470,820 |
| 27 Feb 26 |
5.17000 +0.03 |
5.20 | 5.10 | 5.13 | 15,728,800 |
| 26 Feb 26 |
5.14000 -0.06 |
5.21 | 5.08 | 5.20 | 16,409,501 |
| 25 Feb 26 |
5.20000 +0.11 |
5.28 | 5.08 | 5.10 | 20,176,742 |
| 24 Feb 26 |
5.09000 +0.06 |
5.12 | 5.04 | 5.08 | 14,267,100 |
| 13 Feb 26 |
5.03000 -0.10 |
5.12 | 5.02 | 5.12 | 22,638,760 |
| 12 Feb 26 |
5.13000 -0.07 |
5.22 | 5.12 | 5.20 | 16,172,200 |
| 11 Feb 26 |
5.20000 +0.02 |
5.24 | 5.14 | 5.20 | 24,972,708 |
| 10 Feb 26 |
5.18000 -0.10 |
5.30 | 5.13 | 5.30 | 29,189,012 |
| 09 Feb 26 |
5.28000 +0.01 |
5.38 | 5.21 | 5.30 | 31,125,512 |
| 06 Feb 26 |
5.27000 -0.03 |
5.38 | 5.24 | 5.27 | 30,414,500 |
| 05 Feb 26 |
5.30000 +0.04 |
5.34 | 5.18 | 5.22 | 40,241,848 |
| 04 Feb 26 |
5.26000 +0.18 |
5.27 | 5.03 | 5.07 | 65,013,952 |
| 03 Feb 26 |
5.08000 +0.18 |
5.25 | 5.02 | 5.05 | 50,958,360 |
| 02 Feb 26 |
4.90000 -0.09 |
4.97 | 4.87 | 4.97 | 22,594,744 |
| 30 Jan 26 |
4.99000 +0.00 |
5.02 | 4.92 | 4.98 | 21,452,100 |
| 29 Jan 26 |
4.99000 +0.03 |
5.04 | 4.92 | 4.94 | 21,440,814 |
| 28 Jan 26 |
4.96000 +0.11 |
5.00 | 4.82 | 4.84 | 27,082,192 |
| 27 Jan 26 |
4.85000 -0.03 |
4.89 | 4.77 | 4.86 | 17,643,500 |
| 26 Jan 26 |
4.88000 +0.02 |
4.90 | 4.83 | 4.85 | 17,413,856 |
| 23 Jan 26 |
4.86000 +0.04 |
4.89 | 4.82 | 4.83 | 17,836,856 |
| 22 Jan 26 |
4.82000 +0.11 |
4.84 | 4.70 | 4.72 | 22,922,688 |
| 21 Jan 26 |
4.71000 -0.06 |
4.79 | 4.67 | 4.77 | 19,386,836 |
| 20 Jan 26 |
4.77000 +0.09 |
4.78 | 4.66 | 4.67 | 21,438,576 |
| 19 Jan 26 |
4.68000 -0.04 |
4.71 | 4.64 | 4.70 | 14,932,032 |
| 16 Jan 26 |
4.72000 -0.07 |
4.85 | 4.68 | 4.79 | 28,956,746 |
| 15 Jan 26 |
4.79000 +0.21 |
4.93 | 4.67 | 4.72 | 51,242,972 |
| 14 Jan 26 |
4.58000 -0.04 |
4.65 | 4.53 | 4.62 | 20,286,932 |
| 13 Jan 26 |
4.62000 +0.05 |
4.65 | 4.56 | 4.57 | 17,057,630 |
| 12 Jan 26 |
4.57000 +0.06 |
4.62 | 4.51 | 4.52 | 16,191,601 |
| 09 Jan 26 |
4.51000 -0.01 |
4.53 | 4.47 | 4.51 | 9,128,900 |
| 08 Jan 26 |
4.52000 +0.06 |
4.53 | 4.44 | 4.46 | 11,117,179 |
| 07 Jan 26 |
4.46000 -0.01 |
4.51 | 4.45 | 4.47 | 8,725,936 |
| 06 Jan 26 |
4.47000 +0.05 |
4.47 | 4.40 | 4.43 | 10,235,725 |
| 05 Jan 26 |
4.42000 +0.01 |
4.43 | 4.39 | 4.41 | 9,730,200 |
| 31 Dec 25 |
4.41000 +0.02 |
4.43 | 4.35 | 4.40 | 9,262,469 |
| 30 Dec 25 |
4.39000 -0.06 |
4.45 | 4.39 | 4.45 | 15,098,844 |
| 29 Dec 25 |
4.45000 -0.01 |
4.50 | 4.45 | 4.46 | 7,380,232 |
| 26 Dec 25 |
4.46000 -0.02 |
4.50 | 4.43 | 4.47 | 9,181,997 |
| 25 Dec 25 |
4.48000 -0.02 |
4.50 | 4.48 | 4.50 | 6,899,351 |
| 24 Dec 25 |
4.50000 +0.02 |
4.52 | 4.47 | 4.49 | 5,522,627 |
| 23 Dec 25 |
4.48000 -0.02 |
4.52 | 4.46 | 4.49 | 6,125,200 |
| 22 Dec 25 |
4.50000 +0.00 |
4.52 | 4.49 | 4.51 | 7,228,885 |
| 19 Dec 25 |
4.50000 +0.03 |
4.53 | 4.46 | 4.47 | 9,331,800 |
| 18 Dec 25 |
4.47000 +0.02 |
4.48 | 4.42 | 4.45 | 6,809,930 |
| 17 Dec 25 |
4.45000 -0.04 |
4.50 | 4.38 | 4.50 | 14,760,100 |
| 16 Dec 25 |
4.49000 -0.02 |
4.53 | 4.48 | 4.49 | 7,216,900 |
| 15 Dec 25 |
4.51000 +0.07 |
4.55 | 4.43 | 4.44 | 9,755,020 |
| 12 Dec 25 |
4.44000 -0.03 |
4.49 | 4.44 | 4.47 | 7,988,399 |
| 11 Dec 25 |
4.47000 -0.03 |
4.52 | 4.46 | 4.50 | 6,598,515 |
| 10 Dec 25 |
4.50000 +0.04 |
4.53 | 4.44 | 4.46 | 9,202,116 |
| 09 Dec 25 |
4.46000 -0.06 |
4.53 | 4.46 | 4.52 | 8,928,300 |
| 08 Dec 25 |
4.52000 -0.03 |
4.57 | 4.52 | 4.56 | 10,290,100 |
| 05 Dec 25 |
4.55000 +0.01 |
4.56 | 4.51 | 4.55 | 8,667,364 |
| 04 Dec 25 |
4.54000 -0.04 |
4.59 | 4.52 | 4.58 | 8,561,000 |
| 03 Dec 25 |
4.58000 -0.02 |
4.60 | 4.56 | 4.60 | 7,784,100 |
| 02 Dec 25 |
4.60000 +0.02 |
4.61 | 4.54 | 4.58 | 9,415,958 |
| 01 Dec 25 |
4.58000 -0.01 |
4.61 | 4.57 | 4.60 | 8,994,068 |
| 28 Nov 25 |
4.59000 +0.02 |
4.60 | 4.55 | 4.56 | 9,687,419 |
| 27 Nov 25 |
4.57000 -0.08 |
4.64 | 4.56 | 4.63 | 10,997,100 |
| 26 Nov 25 |
4.65000 -0.01 |
4.70 | 4.64 | 4.67 | 8,815,589 |
| 25 Nov 25 |
4.66000 +0.00 |
4.68 | 4.64 | 4.67 | 8,577,831 |
| 24 Nov 25 |
4.66000 +0.02 |
4.68 | 4.63 | 4.66 | 8,306,200 |
| 21 Nov 25 |
4.64000 -0.16 |
4.80 | 4.64 | 4.78 | 17,769,388 |
| 20 Nov 25 |
4.80000 +0.02 |
4.84 | 4.77 | 4.80 | 9,355,066 |
| 19 Nov 25 |
4.78000 -0.06 |
4.86 | 4.77 | 4.86 | 12,143,713 |
| 18 Nov 25 |
4.84000 -0.10 |
4.95 | 4.81 | 4.94 | 15,317,447 |
| 17 Nov 25 |
4.94000 -0.03 |
4.98 | 4.93 | 4.97 | 10,866,742 |
| 14 Nov 25 |
4.97000 +0.00 |
5.02 | 4.95 | 4.96 | 14,614,120 |
| 13 Nov 25 |
4.97000 +0.04 |
4.97 | 4.91 | 4.93 | 9,838,943 |
| 12 Nov 25 |
4.93000 -0.04 |
4.98 | 4.91 | 4.97 | 11,035,068 |
| 11 Nov 25 |
4.97000 +0.06 |
4.99 | 4.90 | 4.92 | 16,974,794 |
| 10 Nov 25 |
4.91000 +0.04 |
4.92 | 4.87 | 4.90 | 12,496,187 |
| 07 Nov 25 |
4.87000 +0.05 |
4.90 | 4.80 | 4.81 | 15,970,663 |
| 06 Nov 25 |
4.82000 +0.00 |
4.84 | 4.80 | 4.83 | 9,591,057 |
| 05 Nov 25 |
4.82000 +0.00 |
4.84 | 4.78 | 4.80 | 9,758,625 |
| 04 Nov 25 |
4.82000 -0.02 |
4.85 | 4.80 | 4.84 | 9,711,560 |
| 03 Nov 25 |
4.84000 +0.02 |
4.88 | 4.80 | 4.88 | 12,693,359 |
| 31 Oct 25 |
4.82000 -0.01 |
4.86 | 4.82 | 4.83 | 11,743,677 |
| 30 Oct 25 |
4.83000 -0.05 |
4.89 | 4.82 | 4.86 | 17,522,732 |
| 29 Oct 25 |
4.88000 -0.12 |
5.01 | 4.86 | 5.00 | 22,291,540 |
| 28 Oct 25 |
5.00000 -0.03 |
5.05 | 4.98 | 5.02 | 10,482,579 |
| 27 Oct 25 |
5.03000 +0.04 |
5.07 | 4.98 | 5.01 | 15,124,016 |
| 24 Oct 25 |
4.99000 -0.07 |
5.09 | 4.98 | 5.06 | 11,648,400 |
| 23 Oct 25 |
5.06000 +0.02 |
5.06 | 4.98 | 5.04 | 10,249,200 |
| 22 Oct 25 |
5.04000 -0.01 |
5.08 | 5.03 | 5.06 | 10,126,265 |
| 21 Oct 25 |
5.05000 +0.07 |
5.06 | 4.97 | 4.99 | 12,061,468 |
| 20 Oct 25 |
4.98000 -0.01 |
5.02 | 4.94 | 5.01 | 11,470,175 |
| 17 Oct 25 |
4.99000 -0.06 |
5.07 | 4.98 | 5.04 | 10,991,133 |
| 16 Oct 25 |
5.05000 -0.03 |
5.10 | 5.02 | 5.09 | 13,666,190 |
| 15 Oct 25 |
5.08000 +0.04 |
5.13 | 5.01 | 5.04 | 14,798,580 |
| 14 Oct 25 |
5.04000 +0.02 |
5.07 | 5.02 | 5.04 | 14,264,805 |
| 13 Oct 25 |
5.02000 -0.08 |
5.04 | 4.96 | 4.99 | 18,191,356 |
| 10 Oct 25 |
5.10000 +0.14 |
5.12 | 4.93 | 4.94 | 31,123,996 |
| 09 Oct 25 |
4.96000 +0.06 |
4.97 | 4.87 | 4.90 | 12,850,563 |
| 30 Sep 25 |
4.90000 +0.02 |
4.91 | 4.86 | 4.89 | 7,563,712 |
| 29 Sep 25 |
4.88000 +0.04 |
4.88 | 4.77 | 4.83 | 10,859,532 |
| 26 Sep 25 |
4.84000 +0.00 |
4.88 | 4.81 | 4.86 | 6,767,357 |
| 25 Sep 25 |
4.84000 -0.05 |
4.92 | 4.81 | 4.92 | 7,996,101 |
| 24 Sep 25 |
4.89000 +0.07 |
4.90 | 4.77 | 4.82 | 10,250,245 |
| 23 Sep 25 |
4.82000 -0.05 |
4.88 | 4.72 | 4.88 | 14,240,686 |
| 22 Sep 25 |
4.87000 -0.10 |
4.95 | 4.85 | 4.95 | 12,124,800 |
| 19 Sep 25 |
4.97000 +0.05 |
4.97 | 4.89 | 4.92 | 11,176,973 |
| 18 Sep 25 |
4.92000 -0.09 |
5.02 | 4.89 | 5.02 | 14,460,228 |
| 17 Sep 25 |
5.01000 -0.02 |
5.04 | 4.97 | 5.02 | 9,780,251 |
| 16 Sep 25 |
5.03000 -0.01 |
5.06 | 4.99 | 5.04 | 11,027,848 |
| 15 Sep 25 |
5.04000 +0.02 |
5.05 | 4.98 | 5.02 | 12,008,300 |
| 12 Sep 25 |
5.02000 +0.04 |
5.06 | 4.97 | 4.98 | 15,335,591 |
| 11 Sep 25 |
4.98000 +0.04 |
4.98 | 4.91 | 4.94 | 10,232,899 |
| 10 Sep 25 |
4.94000 -0.04 |
4.98 | 4.93 | 4.97 | 7,630,611 |
| 09 Sep 25 |
4.98000 +0.02 |
4.99 | 4.90 | 4.95 | 12,121,625 |
| 08 Sep 25 |
4.96000 +0.06 |
4.97 | 4.89 | 4.90 | 13,387,868 |
| 05 Sep 25 |
4.90000 +0.02 |
4.91 | 4.85 | 4.87 | 10,745,150 |
| 04 Sep 25 |
4.88000 +0.05 |
4.92 | 4.83 | 4.86 | 16,793,092 |
| 03 Sep 25 |
4.83000 -0.06 |
4.91 | 4.81 | 4.89 | 14,587,190 |
| 02 Sep 25 |
4.89000 -0.04 |
4.95 | 4.85 | 4.95 | 15,774,793 |
| 01 Sep 25 |
4.93000 -0.02 |
4.98 | 4.91 | 4.97 | 13,893,773 |
| 29 Aug 25 |
4.95000 -0.03 |
5.07 | 4.94 | 4.99 | 17,316,864 |
| 28 Aug 25 |
4.98000 -0.06 |
5.09 | 4.85 | 5.04 | 30,648,836 |
| 27 Aug 25 |
5.04000 -0.14 |
5.20 | 5.03 | 5.18 | 23,695,384 |
| 26 Aug 25 |
5.18000 +0.03 |
5.19 | 5.09 | 5.14 | 18,520,880 |
| 25 Aug 25 |
5.15000 +0.07 |
5.16 | 5.06 | 5.07 | 23,300,054 |
| 22 Aug 25 |
5.08000 +0.04 |
5.08 | 4.99 | 5.05 | 19,380,424 |
| 21 Aug 25 |
5.04000 +0.05 |
5.05 | 4.98 | 5.00 | 18,381,882 |
| 20 Aug 25 |
4.99000 +0.02 |
4.99 | 4.93 | 4.96 | 16,596,572 |
| 19 Aug 25 |
4.97000 +0.01 |
4.98 | 4.93 | 4.96 | 12,144,433 |
| 18 Aug 25 |
4.96000 +0.00 |
5.00 | 4.94 | 4.98 | 12,125,258 |
| 15 Aug 25 |
4.96000 +0.02 |
4.97 | 4.91 | 4.92 | 10,348,483 |
| 14 Aug 25 |
4.94000 -0.05 |
5.04 | 4.94 | 4.99 | 14,042,167 |
| 13 Aug 25 |
4.99000 -0.02 |
5.04 | 4.97 | 5.01 | 13,118,626 |
| 12 Aug 25 |
5.01000 -0.06 |
5.06 | 5.00 | 5.06 | 13,476,101 |
| 11 Aug 25 |
5.07000 +0.04 |
5.10 | 5.03 | 5.08 | 19,073,308 |
| 08 Aug 25 |
5.03000 +0.06 |
5.05 | 4.92 | 4.93 | 22,915,344 |
| 07 Aug 25 |
4.97000 +0.10 |
5.04 | 4.92 | 5.00 | 24,652,292 |
| 06 Aug 25 |
4.87000 -0.03 |
4.90 | 4.84 | 4.89 | 11,131,668 |
| 05 Aug 25 |
4.90000 +0.03 |
4.92 | 4.86 | 4.87 | 11,883,138 |
| 04 Aug 25 |
4.87000 +0.02 |
4.89 | 4.80 | 4.82 | 12,200,137 |
| 01 Aug 25 |
4.85000 -0.01 |
4.88 | 4.82 | 4.87 | 12,806,315 |
| 31 Jul 25 |
4.86000 -0.12 |
5.00 | 4.84 | 4.98 | 21,752,880 |
| 30 Jul 25 |
4.98000 +0.01 |
5.03 | 4.95 | 4.96 | 19,270,014 |
| 29 Jul 25 |
4.97000 -0.02 |
5.03 | 4.94 | 5.00 | 21,388,824 |
| 28 Jul 25 |
4.99000 -0.06 |
5.05 | 4.95 | 5.05 | 21,433,200 |
| 25 Jul 25 |
5.05000 -0.12 |
5.17 | 5.04 | 5.17 | 30,610,344 |
| 24 Jul 25 |
5.17000 +0.01 |
5.22 | 5.04 | 5.16 | 46,537,340 |
| 23 Jul 25 |
5.16000 -0.44 |
5.61 | 5.15 | 5.61 | 81,025,872 |
| 22 Jul 25 |
5.60000 +0.35 |
5.69 | 5.30 | 5.30 | 130,894,352 |
| 21 Jul 25 |
5.25000 +0.48 |
5.25 | 4.85 | 4.91 | 85,906,360 |
| 18 Jul 25 |
4.77000 +0.10 |
4.83 | 4.66 | 4.67 | 21,577,276 |
| 17 Jul 25 |
4.67000 -0.01 |
4.70 | 4.65 | 4.66 | 9,070,450 |
| 16 Jul 25 |
4.68000 +0.00 |
4.70 | 4.63 | 4.68 | 16,120,278 |
| 15 Jul 25 |
4.68000 +0.03 |
4.70 | 4.64 | 4.68 | 22,301,346 |
| 14 Jul 25 |
4.65000 +0.01 |
4.69 | 4.63 | 4.66 | 9,532,446 |
| 11 Jul 25 |
4.64000 -0.02 |
4.68 | 4.61 | 4.67 | 13,044,400 |
| 10 Jul 25 |
4.66000 +0.10 |
4.67 | 4.54 | 4.55 | 19,806,070 |
| 09 Jul 25 |
4.56000 +0.00 |
4.65 | 4.55 | 4.57 | 15,417,901 |
| 08 Jul 25 |
4.56000 +0.04 |
4.56 | 4.50 | 4.53 | 12,356,965 |
| 07 Jul 25 |
4.52000 +0.03 |
4.53 | 4.48 | 4.48 | 10,459,700 |
| 04 Jul 25 |
4.49000 -0.03 |
4.56 | 4.48 | 4.51 | 13,877,300 |
| 03 Jul 25 |
4.52000 +0.04 |
4.57 | 4.46 | 4.49 | 15,838,500 |
| 02 Jul 25 |
4.48000 +0.10 |
4.50 | 4.37 | 4.38 | 21,481,924 |
| 01 Jul 25 |
4.38000 +0.00 |
4.39 | 4.35 | 4.38 | 7,321,420 |
| 30 Jun 25 |
4.38000 +0.04 |
4.38 | 4.33 | 4.35 | 9,088,185 |
| 27 Jun 25 |
4.34000 +0.05 |
4.36 | 4.30 | 4.30 | 8,787,576 |
| 26 Jun 25 |
4.29000 -0.09 |
4.33 | 4.28 | 4.31 | 9,658,645 |
| 25 Jun 25 |
4.38000 +0.00 |
4.40 | 4.34 | 4.39 | 11,012,254 |
| 24 Jun 25 |
4.38000 +0.07 |
4.39 | 4.31 | 4.32 | 11,912,017 |
| 23 Jun 25 |
4.31000 +0.00 |
4.33 | 4.23 | 4.31 | 11,156,796 |
| 20 Jun 25 |
4.31000 +0.04 |
4.35 | 4.27 | 4.27 | 14,625,412 |
| 19 Jun 25 |
4.27000 -0.07 |
4.34 | 4.26 | 4.33 | 12,298,912 |
| 18 Jun 25 |
4.34000 -0.03 |
4.38 | 4.33 | 4.37 | 9,604,433 |
| 17 Jun 25 |
4.37000 +0.01 |
4.40 | 4.34 | 4.35 | 12,864,979 |
| 16 Jun 25 |
4.36000 -0.03 |
4.40 | 4.33 | 4.37 | 18,669,898 |
| 13 Jun 25 |
4.39000 -0.05 |
4.43 | 4.38 | 4.43 | 23,154,064 |
| 12 Jun 25 |
4.44000 -0.03 |
4.47 | 4.41 | 4.46 | 16,366,959 |
| 11 Jun 25 |
4.47000 +0.01 |
4.50 | 4.46 | 4.47 | 10,473,928 |
| 10 Jun 25 |
4.46000 -0.03 |
4.50 | 4.43 | 4.49 | 11,913,816 |
| 09 Jun 25 |
4.49000 +0.00 |
4.51 | 4.45 | 4.49 | 9,832,064 |
| 06 Jun 25 |
4.49000 +0.02 |
4.51 | 4.46 | 4.46 | 8,264,500 |
| 05 Jun 25 |
4.47000 -0.01 |
4.49 | 4.43 | 4.48 | 8,166,783 |
| 04 Jun 25 |
4.48000 +0.05 |
4.49 | 4.43 | 4.43 | 9,926,170 |
| 03 Jun 25 |
4.43000 -0.09 |
4.51 | 4.42 | 4.50 | 17,664,400 |
| 30 May 25 |
4.52000 -0.02 |
4.56 | 4.50 | 4.53 | 8,241,867 |
| 29 May 25 |
4.54000 +0.04 |
4.54 | 4.49 | 4.50 | 7,170,983 |
| 28 May 25 |
4.50000 -0.05 |
4.56 | 4.48 | 4.55 | 8,261,244 |
| 27 May 25 |
4.55000 +0.03 |
4.55 | 4.50 | 4.53 | 8,447,943 |
| 26 May 25 |
4.52000 -0.08 |
4.61 | 4.51 | 4.60 | 12,700,103 |
| 23 May 25 |
4.60000 -0.03 |
4.64 | 4.60 | 4.62 | 8,060,562 |
| 22 May 25 |
4.63000 -0.04 |
4.66 | 4.62 | 4.65 | 8,574,400 |
| 21 May 25 |
4.67000 +0.00 |
4.67 | 4.65 | 4.66 | 8,981,975 |
| 20 May 25 |
4.67000 -0.04 |
4.73 | 4.63 | 4.72 | 17,237,516 |
| 19 May 25 |
4.71000 +0.08 |
4.72 | 4.62 | 4.63 | 12,845,596 |
| 16 May 25 |
4.63000 -0.05 |
4.71 | 4.61 | 4.69 | 13,099,914 |
| 15 May 25 |
4.68000 -0.05 |
4.75 | 4.68 | 4.72 | 10,347,300 |
| 14 May 25 |
4.73000 +0.03 |
4.74 | 4.66 | 4.70 | 10,634,780 |
| 13 May 25 |
4.70000 -0.01 |
4.74 | 4.69 | 4.73 | 11,486,400 |
| 12 May 25 |
4.71000 -0.01 |
4.74 | 4.69 | 4.72 | 9,595,254 |
| 09 May 25 |
4.72000 -0.04 |
4.78 | 4.70 | 4.77 | 8,413,097 |
| 08 May 25 |
4.76000 -0.01 |
4.78 | 4.71 | 4.75 | 9,130,983 |
| 07 May 25 |
4.77000 +0.04 |
4.84 | 4.73 | 4.76 | 15,226,186 |
| 06 May 25 |
4.73000 +0.00 |
4.75 | 4.69 | 4.73 | 18,085,244 |
| 30 Apr 25 |
4.73000 -0.11 |
4.85 | 4.72 | 4.79 | 15,275,864 |
| 29 Apr 25 |
4.84000 -0.05 |
4.90 | 4.81 | 4.87 | 9,072,786 |
| 28 Apr 25 |
4.89000 -0.07 |
4.96 | 4.87 | 4.96 | 9,728,075 |
| 25 Apr 25 |
4.96000 +0.05 |
5.02 | 4.90 | 4.90 | 13,948,680 |
| 24 Apr 25 |
4.91000 -0.02 |
4.96 | 4.86 | 4.92 | 7,951,900 |
| 23 Apr 25 |
4.93000 -0.03 |
4.99 | 4.91 | 4.97 | 8,576,500 |
| 22 Apr 25 |
4.96000 +0.05 |
4.98 | 4.88 | 4.89 | 9,607,509 |
| 21 Apr 25 |
4.91000 -0.02 |
4.93 | 4.87 | 4.92 | 7,710,500 |
| 18 Apr 25 |
4.93000 -0.05 |
4.98 | 4.86 | 4.98 | 9,007,172 |
| 17 Apr 25 |
4.98000 +0.18 |
5.03 | 4.74 | 4.78 | 19,992,892 |
| 16 Apr 25 |
4.80000 -0.02 |
4.84 | 4.72 | 4.82 | 7,657,578 |
| 15 Apr 25 |
4.82000 -0.10 |
4.91 | 4.80 | 4.90 | 9,204,399 |
| 14 Apr 25 |
4.92000 +0.06 |
4.93 | 4.86 | 4.89 | 11,436,400 |
| 11 Apr 25 |
4.86000 -0.05 |
4.92 | 4.85 | 4.89 | 9,482,095 |
| 10 Apr 25 |
4.91000 +0.02 |
4.94 | 4.84 | 4.92 | 12,406,615 |
| 09 Apr 25 |
4.89000 +0.09 |
4.90 | 4.66 | 4.77 | 19,900,304 |
| 08 Apr 25 |
4.80000 +0.20 |
4.83 | 4.59 | 4.61 | 21,619,596 |
| 07 Apr 25 |
4.60000 -0.50 |
4.99 | 4.59 | 4.97 | 22,945,104 |
| 03 Apr 25 |
5.10000 +0.11 |
5.14 | 4.95 | 4.95 | 15,085,623 |
| 02 Apr 25 |
4.99000 -0.06 |
5.08 | 4.98 | 5.03 | 12,956,018 |
| 01 Apr 25 |
5.05000 +0.08 |
5.07 | 4.96 | 4.97 | 15,308,200 |
| 31 Mar 25 |
4.97000 +0.03 |
5.03 | 4.92 | 4.93 | 15,475,729 |
| 28 Mar 25 |
4.94000 -0.05 |
5.02 | 4.90 | 5.02 | 11,762,070 |
| 27 Mar 25 |
4.99000 -0.09 |
5.09 | 4.98 | 5.07 | 9,508,244 |
| 26 Mar 25 |
5.08000 +0.02 |
5.10 | 5.02 | 5.04 | 8,766,497 |
| 25 Mar 25 |
5.06000 +0.03 |
5.07 | 4.98 | 5.04 | 8,316,400 |
| 24 Mar 25 |
5.03000 -0.08 |
5.12 | 4.97 | 5.11 | 14,984,873 |
| 21 Mar 25 |
5.11000 +0.00 |
5.18 | 5.08 | 5.10 | 11,375,723 |
| 20 Mar 25 |
5.11000 -0.01 |
5.15 | 5.09 | 5.15 | 8,268,490 |
| 19 Mar 25 |
5.12000 -0.02 |
5.19 | 5.09 | 5.12 | 11,365,990 |
| 18 Mar 25 |
5.14000 +0.02 |
5.15 | 5.07 | 5.12 | 11,550,300 |
| 17 Mar 25 |
5.12000 +0.13 |
5.15 | 5.00 | 5.02 | 20,172,910 |
| 14 Mar 25 |
4.99000 +0.09 |
4.99 | 4.88 | 4.90 | 14,001,863 |
| 13 Mar 25 |
4.90000 -0.02 |
4.95 | 4.85 | 4.91 | 11,056,600 |
| 12 Mar 25 |
4.92000 +0.03 |
5.00 | 4.83 | 4.89 | 19,015,500 |
| 11 Mar 25 |
4.89000 +0.03 |
4.89 | 4.81 | 4.86 | 10,467,780 |
| 10 Mar 25 |
4.86000 -0.03 |
4.94 | 4.83 | 4.89 | 11,505,751 |
| 07 Mar 25 |
4.89000 +0.01 |
4.92 | 4.81 | 4.86 | 12,134,855 |
| 06 Mar 25 |
4.88000 +0.07 |
4.88 | 4.78 | 4.82 | 15,599,588 |
| 05 Mar 25 |
4.81000 +0.00 |
4.82 | 4.74 | 4.82 | 10,797,572 |
| 04 Mar 25 |
4.81000 -0.02 |
4.83 | 4.75 | 4.82 | 9,900,960 |
| 03 Mar 25 |
4.83000 +0.05 |
4.89 | 4.78 | 4.79 | 16,632,700 |
| 28 Feb 25 |
4.78000 -0.07 |
4.89 | 4.77 | 4.82 | 12,497,300 |
| 27 Feb 25 |
4.85000 +0.00 |
4.93 | 4.81 | 4.86 | 10,192,810 |
| 26 Feb 25 |
4.85000 +0.11 |
4.87 | 4.75 | 4.76 | 14,208,909 |
| 25 Feb 25 |
4.74000 -0.08 |
4.83 | 4.73 | 4.83 | 10,868,410 |
| 24 Feb 25 |
4.82000 +0.00 |
4.94 | 4.81 | 4.82 | 13,877,386 |
| 21 Feb 25 |
4.82000 -0.04 |
4.90 | 4.80 | 4.87 | 9,918,966 |
| 20 Feb 25 |
4.86000 -0.03 |
4.91 | 4.84 | 4.89 | 8,828,932 |
| 19 Feb 25 |
4.89000 +0.03 |
4.91 | 4.84 | 4.88 | 8,925,400 |
| 18 Feb 25 |
4.86000 -0.10 |
4.96 | 4.85 | 4.96 | 10,716,900 |
| 17 Feb 25 |
4.96000 -0.05 |
5.04 | 4.93 | 5.00 | 10,873,943 |
| 14 Feb 25 |
5.01000 -0.03 |
5.06 | 4.97 | 5.04 | 10,473,046 |
| 13 Feb 25 |
5.04000 +0.08 |
5.09 | 4.96 | 4.96 | 15,024,023 |
| 12 Feb 25 |
4.96000 +0.00 |
4.99 | 4.89 | 4.94 | 9,929,610 |
| 11 Feb 25 |
4.96000 -0.07 |
5.07 | 4.88 | 5.06 | 12,427,575 |
| 10 Feb 25 |
5.03000 +0.15 |
5.06 | 4.90 | 4.91 | 17,158,800 |
| 07 Feb 25 |
4.88000 +0.11 |
4.95 | 4.74 | 4.76 | 18,968,600 |
| 06 Feb 25 |
4.77000 +0.03 |
4.78 | 4.67 | 4.75 | 17,374,838 |
| 05 Feb 25 |
4.74000 -0.22 |
4.97 | 4.72 | 4.94 | 27,973,572 |
| 27 Jan 25 |
4.96000 +0.03 |
5.14 | 4.92 | 4.93 | 23,820,854 |
| 24 Jan 25 |
4.93000 -0.14 |
5.07 | 4.85 | 5.03 | 20,104,174 |
| 23 Jan 25 |
5.07000 +0.04 |
5.18 | 5.04 | 5.04 | 10,896,857 |
| 22 Jan 25 |
5.03000 -0.04 |
5.07 | 4.97 | 5.07 | 11,359,865 |
| 21 Jan 25 |
5.07000 -0.05 |
5.14 | 5.05 | 5.14 | 8,380,474 |
| 20 Jan 25 |
5.12000 +0.01 |
5.20 | 5.02 | 5.12 | 11,759,800 |
| 17 Jan 25 |
5.11000 -0.01 |
5.16 | 5.04 | 5.11 | 9,557,900 |
| 16 Jan 25 |
5.12000 +0.09 |
5.23 | 5.01 | 5.03 | 13,201,160 |
| 15 Jan 25 |
5.03000 +0.04 |
5.06 | 4.92 | 4.98 | 12,084,155 |
| 14 Jan 25 |
4.99000 +0.06 |
5.00 | 4.91 | 4.93 | 13,927,146 |
| 13 Jan 25 |
4.93000 +0.08 |
4.95 | 4.77 | 4.81 | 10,034,353 |
| 10 Jan 25 |
4.85000 -0.05 |
4.94 | 4.85 | 4.91 | 8,000,347 |
| 09 Jan 25 |
4.90000 -0.09 |
5.00 | 4.89 | 5.00 | 8,974,754 |
| 08 Jan 25 |
4.99000 -0.01 |
5.04 | 4.88 | 5.00 | 10,106,945 |
| 07 Jan 25 |
5.00000 -0.04 |
5.09 | 4.95 | 5.04 | 7,713,009 |
| 06 Jan 25 |
5.04000 +0.09 |
5.08 | 4.90 | 4.96 | 11,536,700 |
| 03 Jan 25 |
4.95000 -0.16 |
5.18 | 4.93 | 5.15 | 21,516,000 |
| 02 Jan 25 |
5.11000 -0.12 |
5.30 | 5.06 | 5.21 | 15,325,701 |
| 31 Dec 24 |
5.23000 -0.09 |
5.42 | 5.22 | 5.32 | 10,571,352 |
| 30 Dec 24 |
5.32000 -0.05 |
5.41 | 5.25 | 5.39 | 10,587,998 |
| 27 Dec 24 |
5.37000 +0.10 |
5.44 | 5.24 | 5.27 | 11,717,340 |
| 26 Dec 24 |
5.27000 -0.10 |
5.40 | 5.26 | 5.37 | 11,025,300 |
| 25 Dec 24 |
5.37000 -0.09 |
5.48 | 5.33 | 5.46 | 8,981,401 |
| 24 Dec 24 |
5.46000 +0.08 |
5.51 | 5.39 | 5.40 | 11,431,501 |
| 23 Dec 24 |
5.38000 -0.08 |
5.51 | 5.36 | 5.47 | 15,373,050 |
| 20 Dec 24 |
5.46000 -0.11 |
5.61 | 5.45 | 5.57 | 12,776,018 |
| 19 Dec 24 |
5.57000 -0.08 |
5.63 | 5.49 | 5.63 | 11,796,400 |
| 18 Dec 24 |
5.65000 +0.05 |
5.72 | 5.61 | 5.63 | 11,735,800 |
| 17 Dec 24 |
5.60000 -0.13 |
5.75 | 5.56 | 5.73 | 17,985,204 |
| 16 Dec 24 |
5.73000 -0.19 |
5.99 | 5.68 | 5.95 | 25,263,710 |
| 13 Dec 24 |
5.92000 -0.13 |
6.06 | 5.91 | 6.05 | 19,533,724 |
| 12 Dec 24 |
6.05000 -0.06 |
6.17 | 6.02 | 6.10 | 18,335,192 |
| 11 Dec 24 |
6.11000 +0.19 |
6.13 | 5.91 | 5.91 | 20,069,260 |
| 10 Dec 24 |
5.92000 +0.04 |
6.09 | 5.91 | 6.06 | 18,574,322 |
| 09 Dec 24 |
5.88000 -0.05 |
6.02 | 5.81 | 5.97 | 18,900,720 |
| 06 Dec 24 |
5.93000 +0.17 |
5.94 | 5.73 | 5.75 | 23,262,684 |
| 05 Dec 24 |
5.76000 +0.09 |
5.81 | 5.63 | 5.64 | 14,780,080 |
| 04 Dec 24 |
5.67000 -0.13 |
5.79 | 5.64 | 5.79 | 13,037,138 |
| 03 Dec 24 |
5.80000 -0.03 |
5.83 | 5.72 | 5.83 | 12,652,301 |
| 02 Dec 24 |
5.83000 +0.11 |
5.88 | 5.68 | 5.69 | 19,247,146 |
| 29 Nov 24 |
5.72000 -0.07 |
5.83 | 5.71 | 5.77 | 12,695,780 |
| 28 Nov 24 |
5.79000 +0.02 |
5.86 | 5.73 | 5.75 | 12,346,200 |
| 27 Nov 24 |
5.77000 +0.07 |
5.77 | 5.55 | 5.70 | 10,822,277 |
| 26 Nov 24 |
5.70000 -0.08 |
5.79 | 5.66 | 5.76 | 8,800,809 |
| 25 Nov 24 |
5.78000 +0.12 |
5.80 | 5.62 | 5.63 | 13,080,201 |
| 22 Nov 24 |
5.66000 -0.15 |
5.85 | 5.64 | 5.80 | 10,540,032 |
| 21 Nov 24 |
5.81000 -0.04 |
5.87 | 5.76 | 5.84 | 8,416,158 |
| 20 Nov 24 |
5.85000 +0.08 |
5.88 | 5.68 | 5.75 | 12,894,397 |
| 19 Nov 24 |
5.77000 +0.00 |
5.89 | 5.67 | 5.77 | 17,383,488 |
| 18 Nov 24 |
5.77000 +0.07 |
5.92 | 5.75 | 5.78 | 19,954,158 |
| 15 Nov 24 |
5.70000 -0.05 |
5.80 | 5.70 | 5.74 | 13,940,089 |
| 14 Nov 24 |
5.75000 -0.07 |
5.87 | 5.74 | 5.86 | 13,607,612 |
| 13 Nov 24 |
5.82000 -0.08 |
5.98 | 5.78 | 5.90 | 19,062,150 |
| 12 Nov 24 |
5.90000 -0.07 |
6.04 | 5.84 | 5.98 | 20,077,388 |
| 11 Nov 24 |
5.97000 -0.06 |
6.09 | 5.92 | 6.08 | 21,014,356 |
| 08 Nov 24 |
6.03000 -0.26 |
6.33 | 6.01 | 6.32 | 25,693,436 |
| 07 Nov 24 |
6.29000 +0.17 |
6.30 | 6.05 | 6.06 | 24,465,334 |
| 06 Nov 24 |
6.12000 +0.07 |
6.17 | 5.91 | 6.01 | 21,990,976 |
| 05 Nov 24 |
6.05000 +0.17 |
6.08 | 5.85 | 5.85 | 20,845,040 |
| 04 Nov 24 |
5.88000 +0.01 |
5.95 | 5.79 | 5.86 | 19,458,512 |
| 01 Nov 24 |
5.87000 -0.07 |
6.00 | 5.84 | 5.94 | 25,406,936 |
| 31 Oct 24 |
5.94000 +0.10 |
5.98 | 5.81 | 5.87 | 33,089,986 |
| 30 Oct 24 |
5.84000 +0.37 |
5.87 | 5.57 | 5.59 | 42,903,204 |
| 29 Oct 24 |
5.47000 -0.14 |
5.66 | 5.45 | 5.61 | 14,400,304 |
| 28 Oct 24 |
5.61000 +0.21 |
5.66 | 5.37 | 5.44 | 22,499,176 |
| 25 Oct 24 |
5.40000 +0.11 |
5.44 | 5.28 | 5.28 | 13,550,445 |
| 24 Oct 24 |
5.29000 -0.02 |
5.34 | 5.24 | 5.33 | 9,598,219 |
| 23 Oct 24 |
5.31000 +0.05 |
5.39 | 5.23 | 5.23 | 15,352,495 |
| 22 Oct 24 |
5.26000 +0.05 |
5.27 | 5.17 | 5.21 | 12,021,301 |
| 21 Oct 24 |
5.21000 -0.05 |
5.30 | 5.18 | 5.25 | 15,259,545 |
| 18 Oct 24 |
5.26000 +0.03 |
5.37 | 5.11 | 5.22 | 20,314,664 |
| 17 Oct 24 |
5.23000 -0.17 |
5.47 | 5.22 | 5.45 | 16,847,476 |
| 16 Oct 24 |
5.40000 +0.15 |
5.48 | 5.17 | 5.20 | 20,261,242 |
| 15 Oct 24 |
5.25000 -0.15 |
5.39 | 5.23 | 5.33 | 16,274,654 |
| 14 Oct 24 |
5.40000 +0.29 |
5.42 | 5.22 | 5.30 | 23,791,730 |
| 11 Oct 24 |
5.11000 -0.13 |
5.27 | 5.07 | 5.25 | 15,070,235 |
| 10 Oct 24 |
5.24000 +0.07 |
5.38 | 5.08 | 5.24 | 24,682,864 |
| 09 Oct 24 |
5.17000 -0.48 |
5.58 | 5.13 | 5.58 | 33,151,316 |
| 08 Oct 24 |
5.65000 +0.07 |
6.13 | 5.48 | 6.13 | 51,374,752 |
| 30 Sep 24 |
5.58000 +0.43 |
5.65 | 5.31 | 5.35 | 39,685,224 |
| 27 Sep 24 |
5.15000 +0.08 |
5.22 | 5.03 | 5.17 | 27,533,956 |
| 26 Sep 24 |
5.07000 +0.32 |
5.07 | 4.71 | 4.74 | 24,665,228 |
| 25 Sep 24 |
4.75000 +0.09 |
4.88 | 4.67 | 4.69 | 16,487,686 |
| 24 Sep 24 |
4.66000 +0.21 |
4.66 | 4.47 | 4.49 | 14,303,594 |
| 23 Sep 24 |
4.45000 +0.03 |
4.46 | 4.37 | 4.42 | 6,128,027 |
| 20 Sep 24 |
4.42000 -0.04 |
4.46 | 4.38 | 4.46 | 6,446,700 |
| 19 Sep 24 |
4.46000 +0.18 |
4.48 | 4.28 | 4.30 | 10,700,831 |
| 18 Sep 24 |
4.28000 +0.04 |
4.30 | 4.16 | 4.26 | 6,596,900 |
| 13 Sep 24 |
4.24000 -0.04 |
4.33 | 4.24 | 4.26 | 5,261,800 |
| 12 Sep 24 |
4.28000 +0.07 |
4.31 | 4.21 | 4.22 | 8,589,001 |
| 11 Sep 24 |
4.21000 -0.05 |
4.31 | 4.18 | 4.26 | 7,180,727 |
| 10 Sep 24 |
4.26000 -0.13 |
4.40 | 4.23 | 4.39 | 9,736,608 |
| 09 Sep 24 |
4.39000 +0.01 |
4.42 | 4.31 | 4.32 | 7,772,908 |
| 06 Sep 24 |
4.38000 -0.04 |
4.46 | 4.36 | 4.46 | 6,100,087 |
| 05 Sep 24 |
4.42000 -0.01 |
4.47 | 4.40 | 4.44 | 7,196,884 |
| 04 Sep 24 |
4.43000 -0.01 |
4.48 | 4.39 | 4.41 | 6,490,600 |
| 03 Sep 24 |
4.44000 +0.09 |
4.46 | 4.34 | 4.46 | 9,991,885 |
| 02 Sep 24 |
4.35000 +0.00 |
4.50 | 4.34 | 4.45 | 19,641,616 |
| 30 Aug 24 |
4.35000 +0.07 |
4.44 | 4.18 | 4.26 | 12,027,969 |
| 29 Aug 24 |
4.28000 +0.00 |
4.33 | 4.24 | 4.27 | 8,335,589 |
| 28 Aug 24 |
4.28000 -0.06 |
4.38 | 4.27 | 4.36 | 6,005,119 |
| 27 Aug 24 |
4.34000 -0.08 |
4.44 | 4.33 | 4.42 | 5,776,100 |
| 26 Aug 24 |
4.42000 +0.10 |
4.46 | 4.34 | 4.35 | 7,485,410 |
| 23 Aug 24 |
4.32000 +0.03 |
4.37 | 4.24 | 4.28 | 5,499,710 |
| 22 Aug 24 |
4.29000 -0.07 |
4.38 | 4.27 | 4.35 | 4,869,086 |
| 21 Aug 24 |
4.36000 -0.03 |
4.41 | 4.31 | 4.39 | 5,693,598 |
| 20 Aug 24 |
4.39000 -0.06 |
4.49 | 4.37 | 4.44 | 5,484,000 |
| 19 Aug 24 |
4.45000 -0.01 |
4.49 | 4.41 | 4.44 | 4,682,300 |
| 16 Aug 24 |
4.46000 -0.10 |
4.57 | 4.44 | 4.55 | 6,866,827 |
| 15 Aug 24 |
4.56000 +0.06 |
4.59 | 4.46 | 4.51 | 6,251,300 |
| 14 Aug 24 |
4.50000 -0.02 |
4.60 | 4.48 | 4.55 | 5,502,143 |
| 13 Aug 24 |
4.52000 +0.01 |
4.53 | 4.45 | 4.51 | 4,454,642 |
| 12 Aug 24 |
4.51000 -0.10 |
4.62 | 4.48 | 4.59 | 8,506,800 |
| 09 Aug 24 |
4.61000 +0.02 |
4.68 | 4.59 | 4.61 | 9,256,490 |
| 08 Aug 24 |
4.59000 +0.08 |
4.61 | 4.48 | 4.49 | 9,681,100 |
| 07 Aug 24 |
4.51000 +0.04 |
4.52 | 4.41 | 4.47 | 6,704,843 |
| 06 Aug 24 |
4.47000 +0.04 |
4.49 | 4.42 | 4.45 | 5,523,364 |
| 05 Aug 24 |
4.43000 -0.01 |
4.54 | 4.41 | 4.44 | 8,553,189 |
| 02 Aug 24 |
4.44000 -0.01 |
4.50 | 4.43 | 4.45 | 5,620,617 |
| 01 Aug 24 |
4.45000 -0.06 |
4.53 | 4.45 | 4.51 | 5,840,329 |
| 31 Jul 24 |
4.51000 +0.09 |
4.52 | 4.39 | 4.42 | 11,963,351 |
| 30 Jul 24 |
4.42000 +0.09 |
4.44 | 4.28 | 4.31 | 9,355,514 |
| 29 Jul 24 |
4.33000 +0.02 |
4.36 | 4.25 | 4.32 | 5,898,473 |
| 26 Jul 24 |
4.31000 +0.04 |
4.32 | 4.25 | 4.26 | 5,478,489 |
| 25 Jul 24 |
4.27000 +0.07 |
4.28 | 4.17 | 4.17 | 7,602,501 |
| 24 Jul 24 |
4.20000 -0.04 |
4.26 | 4.17 | 4.22 | 6,631,516 |
| 23 Jul 24 |
4.24000 +0.00 |
4.34 | 4.23 | 4.25 | 8,480,475 |
| 22 Jul 24 |
4.24000 -0.06 |
4.32 | 4.21 | 4.30 | 6,546,000 |
| 19 Jul 24 |
4.30000 +0.01 |
4.33 | 4.23 | 4.33 | 6,604,157 |
| 18 Jul 24 |
4.29000 -0.04 |
4.33 | 4.26 | 4.30 | 5,778,542 |
| 17 Jul 24 |
4.33000 +0.06 |
4.40 | 4.29 | 4.31 | 6,363,993 |
| 16 Jul 24 |
4.27000 -0.05 |
4.32 | 4.26 | 4.30 | 5,275,800 |
| 15 Jul 24 |
4.32000 -0.03 |
4.35 | 4.26 | 4.33 | 11,832,400 |
| 12 Jul 24 |
4.35000 +0.08 |
4.42 | 4.25 | 4.25 | 13,613,616 |
| 11 Jul 24 |
4.27000 +0.14 |
4.28 | 4.16 | 4.18 | 9,568,635 |
| 10 Jul 24 |
4.13000 -0.03 |
4.19 | 4.06 | 4.13 | 6,380,000 |
| 09 Jul 24 |
4.16000 -0.04 |
4.20 | 4.05 | 4.16 | 13,067,068 |
| 08 Jul 24 |
4.20000 +0.05 |
4.24 | 4.12 | 4.23 | 16,361,213 |
| 05 Jul 24 |
4.15000 +0.01 |
4.22 | 4.12 | 4.14 | 6,496,236 |
| 04 Jul 24 |
4.14000 -0.18 |
4.33 | 4.12 | 4.32 | 10,406,146 |
| 03 Jul 24 |
4.32000 +0.07 |
4.36 | 4.23 | 4.25 | 10,648,034 |
| 02 Jul 24 |
4.25000 +0.08 |
4.28 | 4.15 | 4.18 | 9,554,979 |
| 01 Jul 24 |
4.17000 +0.11 |
4.18 | 4.05 | 4.06 | 8,561,596 |
| 28 Jun 24 |
4.06000 -0.07 |
4.18 | 4.06 | 4.13 | 7,594,785 |
| 27 Jun 24 |
4.13000 -0.07 |
4.21 | 4.12 | 4.20 | 8,956,973 |
| 26 Jun 24 |
4.20000 +0.12 |
4.20 | 4.03 | 4.07 | 8,440,719 |
| 25 Jun 24 |
4.08000 +0.06 |
4.14 | 4.01 | 4.01 | 9,428,823 |
| 24 Jun 24 |
4.02000 -0.12 |
4.15 | 3.99 | 4.14 | 12,539,245 |
| 21 Jun 24 |
4.14000 +0.06 |
4.20 | 4.05 | 4.07 | 11,183,800 |
| 20 Jun 24 |
4.08000 -0.13 |
4.22 | 4.08 | 4.20 | 10,681,000 |
| 19 Jun 24 |
4.21000 -0.07 |
4.30 | 4.20 | 4.27 | 7,502,998 |
| 18 Jun 24 |
4.28000 +0.02 |
4.32 | 4.25 | 4.26 | 6,306,931 |
| 17 Jun 24 |
4.26000 +0.00 |
4.28 | 4.18 | 4.25 | 12,354,535 |
| 14 Jun 24 |
4.26000 -0.02 |
4.32 | 4.20 | 4.28 | 11,283,976 |
| 13 Jun 24 |
4.28000 -0.09 |
4.39 | 4.26 | 4.36 | 9,896,097 |
| 12 Jun 24 |
4.37000 -0.03 |
4.42 | 4.35 | 4.38 | 8,149,776 |
| 11 Jun 24 |
4.40000 -0.07 |
4.47 | 4.38 | 4.47 | 7,848,787 |
| 07 Jun 24 |
4.47000 +0.15 |
4.48 | 4.32 | 4.39 | 12,528,641 |
| 06 Jun 24 |
4.32000 -0.18 |
4.57 | 4.28 | 4.52 | 15,212,500 |
| 05 Jun 24 |
4.50000 -0.01 |
4.58 | 4.47 | 4.52 | 11,907,800 |
| 04 Jun 24 |
4.51000 +0.07 |
4.52 | 4.41 | 4.43 | 15,497,310 |
| 03 Jun 24 |
4.44000 -0.23 |
4.65 | 4.38 | 4.64 | 33,426,856 |
| 31 May 24 |
4.67000 -0.31 |
4.98 | 4.66 | 4.95 | 30,207,662 |
| 30 May 24 |
4.98000 -0.05 |
5.05 | 4.96 | 5.04 | 8,702,040 |
| 29 May 24 |
5.03000 +0.03 |
5.09 | 4.99 | 5.01 | 8,086,769 |
| 28 May 24 |
5.00000 -0.12 |
5.13 | 4.98 | 5.12 | 12,598,683 |
| 27 May 24 |
5.12000 -0.08 |
5.25 | 5.07 | 5.20 | 10,212,873 |
| 24 May 24 |
5.20000 -0.09 |
5.32 | 5.20 | 5.26 | 9,947,100 |
| 23 May 24 |
5.29000 -0.15 |
5.45 | 5.27 | 5.45 | 11,429,700 |
| 22 May 24 |
5.44000 +0.07 |
5.50 | 5.35 | 5.36 | 13,066,500 |
| 21 May 24 |
5.37000 -0.02 |
5.46 | 5.35 | 5.39 | 10,282,552 |
| 20 May 24 |
5.39000 -0.11 |
5.53 | 5.38 | 5.53 | 21,579,792 |
| 17 May 24 |
5.50000 +0.21 |
5.50 | 5.25 | 5.32 | 23,254,972 |
| 16 May 24 |
5.29000 +0.15 |
5.35 | 5.14 | 5.14 | 21,335,012 |
| 15 May 24 |
5.14000 +0.01 |
5.20 | 5.09 | 5.12 | 7,368,667 |
| 14 May 24 |
5.13000 -0.02 |
5.21 | 5.12 | 5.15 | 6,980,463 |
| 13 May 24 |
5.15000 -0.04 |
5.18 | 5.10 | 5.17 | 7,098,448 |
| 10 May 24 |
5.19000 +0.01 |
5.22 | 5.12 | 5.18 | 8,105,489 |
| 09 May 24 |
5.18000 +0.07 |
5.23 | 5.10 | 5.11 | 7,260,210 |
| 08 May 24 |
5.11000 -0.09 |
5.19 | 5.11 | 5.18 | 7,141,442 |
| 07 May 24 |
5.20000 -0.05 |
5.26 | 5.15 | 5.26 | 8,580,564 |
| 06 May 24 |
5.25000 +0.09 |
5.30 | 5.21 | 5.21 | 10,701,709 |
| 30 Apr 24 |
5.16000 -0.08 |
5.24 | 5.11 | 5.24 | 8,827,498 |
| 29 Apr 24 |
5.24000 +0.20 |
5.25 | 4.95 | 4.98 | 17,732,780 |
| 26 Apr 24 |
5.04000 +0.12 |
5.04 | 4.85 | 4.91 | 14,182,923 |
| 25 Apr 24 |
4.92000 -0.01 |
4.97 | 4.88 | 4.92 | 7,581,518 |
| 24 Apr 24 |
4.93000 -0.05 |
5.02 | 4.91 | 4.99 | 8,190,135 |
| 23 Apr 24 |
4.98000 -0.07 |
5.08 | 4.96 | 5.05 | 9,101,311 |
| 22 Apr 24 |
5.05000 -0.05 |
5.16 | 5.03 | 5.10 | 7,276,311 |
| 19 Apr 24 |
5.10000 -0.04 |
5.22 | 5.09 | 5.12 | 7,500,011 |
| 18 Apr 24 |
5.14000 -0.05 |
5.25 | 5.09 | 5.19 | 8,143,221 |
| 17 Apr 24 |
5.19000 +0.22 |
5.19 | 5.00 | 5.00 | 12,375,047 |
| 16 Apr 24 |
4.97000 -0.17 |
5.17 | 4.95 | 5.14 | 11,921,501 |
| 15 Apr 24 |
5.14000 -0.04 |
5.23 | 5.00 | 5.18 | 11,567,131 |
| 12 Apr 24 |
5.18000 -0.16 |
5.35 | 5.18 | 5.34 | 9,947,800 |
| 11 Apr 24 |
5.34000 +0.06 |
5.39 | 5.24 | 5.25 | 8,303,124 |
| 10 Apr 24 |
5.28000 -0.13 |
5.41 | 5.23 | 5.40 | 8,585,845 |
| 09 Apr 24 |
5.41000 +0.05 |
5.45 | 5.35 | 5.37 | 8,686,040 |
| 08 Apr 24 |
5.36000 -0.10 |
5.48 | 5.36 | 5.47 | 10,126,300 |
| 03 Apr 24 |
5.46000 -0.02 |
5.51 | 5.42 | 5.50 | 6,857,207 |
| 02 Apr 24 |
5.48000 -0.04 |
5.54 | 5.46 | 5.53 | 7,811,461 |
| 01 Apr 24 |
5.52000 +0.16 |
5.53 | 5.36 | 5.36 | 11,499,932 |
| 29 Mar 24 |
5.36000 +0.02 |
5.38 | 5.31 | 5.34 | 7,009,600 |
| 28 Mar 24 |
5.34000 -0.09 |
5.45 | 5.32 | 5.39 | 11,229,195 |
| 27 Mar 24 |
5.43000 -0.14 |
5.60 | 5.41 | 5.55 | 8,311,378 |
| 26 Mar 24 |
5.57000 +0.01 |
5.61 | 5.52 | 5.56 | 7,065,861 |
| 25 Mar 24 |
5.56000 -0.01 |
5.68 | 5.52 | 5.54 | 9,765,650 |
| 22 Mar 24 |
5.57000 -0.12 |
5.69 | 5.56 | 5.68 | 8,937,530 |
| 21 Mar 24 |
5.69000 -0.01 |
5.72 | 5.66 | 5.69 | 6,973,243 |
| 20 Mar 24 |
5.70000 +0.01 |
5.70 | 5.65 | 5.69 | 6,392,285 |
| 19 Mar 24 |
5.69000 -0.07 |
5.76 | 5.69 | 5.74 | 7,241,208 |
| 18 Mar 24 |
5.76000 +0.02 |
5.77 | 5.70 | 5.74 | 7,713,590 |
| 15 Mar 24 |
5.74000 +0.05 |
5.75 | 5.65 | 5.68 | 8,625,858 |
| 14 Mar 24 |
5.69000 +0.01 |
5.77 | 5.66 | 5.67 | 10,745,219 |
| 13 Mar 24 |
5.68000 -0.08 |
5.75 | 5.63 | 5.75 | 8,876,800 |
| 12 Mar 24 |
5.76000 +0.05 |
5.77 | 5.66 | 5.72 | 9,191,550 |
| 11 Mar 24 |
5.71000 +0.11 |
5.72 | 5.58 | 5.59 | 7,947,184 |
| 08 Mar 24 |
5.60000 -0.06 |
5.71 | 5.56 | 5.68 | 8,983,603 |
| 07 Mar 24 |
5.66000 +0.03 |
5.80 | 5.62 | 5.64 | 11,099,330 |
| 06 Mar 24 |
5.63000 -0.05 |
5.72 | 5.61 | 5.67 | 7,474,333 |
| 05 Mar 24 |
5.68000 -0.05 |
5.76 | 5.67 | 5.71 | 9,106,214 |
| 04 Mar 24 |
5.73000 -0.11 |
5.86 | 5.72 | 5.83 | 10,270,724 |
| 01 Mar 24 |
5.84000 -0.04 |
5.91 | 5.80 | 5.89 | 12,859,560 |
| 29 Feb 24 |
5.88000 +0.08 |
5.91 | 5.72 | 5.75 | 22,350,006 |
| 28 Feb 24 |
5.80000 -0.06 |
6.00 | 5.80 | 5.86 | 18,792,962 |
| 27 Feb 24 |
5.86000 +0.04 |
5.87 | 5.77 | 5.79 | 10,375,926 |
| 26 Feb 24 |
5.82000 -0.07 |
5.91 | 5.80 | 5.87 | 13,086,100 |
| 23 Feb 24 |
5.89000 -0.01 |
5.91 | 5.79 | 5.90 | 10,665,985 |
| 22 Feb 24 |
5.90000 -0.03 |
5.95 | 5.82 | 5.93 | 10,181,094 |
| 21 Feb 24 |
5.93000 +0.07 |
6.12 | 5.76 | 5.82 | 16,101,828 |
| 20 Feb 24 |
5.86000 -0.03 |
5.89 | 5.78 | 5.86 | 10,422,213 |
| 19 Feb 24 |
5.89000 -0.33 |
6.31 | 5.82 | 6.31 | 21,277,044 |
| 08 Feb 24 |
6.22000 +0.24 |
6.37 | 5.95 | 5.95 | 24,943,122 |
| 07 Feb 24 |
5.98000 +0.30 |
6.07 | 5.64 | 5.65 | 30,601,752 |
| 06 Feb 24 |
5.68000 +0.46 |
5.72 | 5.05 | 5.08 | 17,282,660 |
| 05 Feb 24 |
5.22000 -0.24 |
5.45 | 5.00 | 5.42 | 17,923,062 |
| 02 Feb 24 |
5.46000 -0.14 |
5.73 | 5.32 | 5.60 | 12,107,437 |
| 01 Feb 24 |
5.60000 -0.13 |
5.75 | 5.59 | 5.65 | 9,158,911 |
| 31 Jan 24 |
5.73000 -0.14 |
5.88 | 5.70 | 5.78 | 9,497,719 |
| 30 Jan 24 |
5.87000 -0.17 |
6.08 | 5.86 | 5.99 | 7,703,403 |
| 29 Jan 24 |
6.04000 -0.06 |
6.19 | 6.03 | 6.15 | 7,891,700 |
| 26 Jan 24 |
6.10000 +0.09 |
6.16 | 5.98 | 6.01 | 10,820,500 |
| 25 Jan 24 |
6.01000 +0.19 |
6.06 | 5.79 | 5.83 | 13,923,862 |
| 24 Jan 24 |
5.82000 +0.14 |
5.83 | 5.58 | 5.70 | 8,376,796 |
| 23 Jan 24 |
5.68000 +0.09 |
5.72 | 5.48 | 5.57 | 8,118,047 |
| 22 Jan 24 |
5.59000 -0.27 |
5.87 | 5.55 | 5.85 | 10,538,261 |
| 19 Jan 24 |
5.86000 -0.03 |
5.94 | 5.84 | 5.88 | 6,198,201 |
| 18 Jan 24 |
5.89000 -0.12 |
6.00 | 5.71 | 5.99 | 13,098,106 |
| 17 Jan 24 |
6.01000 -0.13 |
6.15 | 6.01 | 6.14 | 6,884,700 |
| 16 Jan 24 |
6.14000 -0.04 |
6.21 | 6.08 | 6.20 | 6,438,951 |
| 15 Jan 24 |
6.18000 -0.02 |
6.23 | 6.14 | 6.20 | 5,271,852 |
| 12 Jan 24 |
6.20000 +0.03 |
6.26 | 6.15 | 6.17 | 6,416,158 |
| 11 Jan 24 |
6.17000 -0.01 |
6.24 | 6.15 | 6.16 | 8,333,685 |
| 10 Jan 24 |
6.18000 -0.03 |
6.25 | 6.16 | 6.20 | 4,791,028 |
| 09 Jan 24 |
6.21000 +0.02 |
6.26 | 6.10 | 6.19 | 6,546,800 |
| 08 Jan 24 |
6.19000 -0.14 |
6.33 | 6.19 | 6.31 | 6,830,201 |
| 05 Jan 24 |
6.33000 -0.04 |
6.45 | 6.31 | 6.34 | 8,794,444 |
| 04 Jan 24 |
6.37000 -0.06 |
6.42 | 6.31 | 6.42 | 6,639,039 |
| 03 Jan 24 |
6.43000 +0.06 |
6.45 | 6.35 | 6.37 | 6,121,800 |
| 02 Jan 24 |
6.37000 -0.02 |
6.41 | 6.35 | 6.40 | 6,327,106 |
| 29 Dec 23 |
6.39000 -0.02 |
6.43 | 6.36 | 6.42 | 7,541,821 |
| 28 Dec 23 |
6.41000 +0.12 |
6.43 | 6.26 | 6.29 | 9,280,138 |
| 27 Dec 23 |
6.29000 -0.01 |
6.35 | 6.18 | 6.31 | 5,687,273 |
| 26 Dec 23 |
6.30000 -0.04 |
6.36 | 6.29 | 6.33 | 4,505,594 |
| 25 Dec 23 |
6.34000 -0.06 |
6.44 | 6.33 | 6.41 | 4,225,301 |
| 22 Dec 23 |
6.40000 -0.06 |
6.48 | 6.37 | 6.46 | 7,402,047 |
| 21 Dec 23 |
6.46000 -0.03 |
6.50 | 6.41 | 6.44 | 5,215,596 |
| 20 Dec 23 |
6.49000 -0.07 |
6.59 | 6.47 | 6.56 | 4,371,300 |
| 19 Dec 23 |
6.56000 -0.03 |
6.61 | 6.52 | 6.58 | 5,468,856 |
| 18 Dec 23 |
6.59000 -0.12 |
6.70 | 6.58 | 6.69 | 6,772,512 |
| 15 Dec 23 |
6.71000 +0.00 |
6.78 | 6.70 | 6.72 | 6,440,194 |
| 14 Dec 23 |
6.71000 +0.00 |
6.76 | 6.70 | 6.74 | 4,920,600 |
| 13 Dec 23 |
6.71000 -0.06 |
6.78 | 6.70 | 6.75 | 5,054,300 |
| 12 Dec 23 |
6.77000 +0.06 |
6.78 | 6.67 | 6.71 | 5,831,163 |
| 11 Dec 23 |
6.71000 -0.10 |
6.78 | 6.63 | 6.78 | 12,257,022 |
| 08 Dec 23 |
6.81000 -0.01 |
6.85 | 6.77 | 6.81 | 16,386,857 |
| 07 Dec 23 |
6.82000 -0.10 |
6.92 | 6.80 | 6.90 | 10,790,602 |
| 06 Dec 23 |
6.92000 +0.00 |
6.93 | 6.83 | 6.88 | 11,025,951 |
| 05 Dec 23 |
6.92000 -0.06 |
7.00 | 6.92 | 6.98 | 6,503,179 |
| 04 Dec 23 |
6.98000 +0.00 |
7.02 | 6.95 | 6.99 | 4,896,420 |
| 01 Dec 23 |
6.98000 +0.03 |
7.01 | 6.91 | 6.92 | 5,768,220 |
| 30 Nov 23 |
6.95000 +0.00 |
6.97 | 6.91 | 6.94 | 4,838,808 |
| 29 Nov 23 |
6.95000 -0.09 |
7.04 | 6.93 | 7.02 | 6,832,502 |
| 28 Nov 23 |
7.04000 +0.05 |
7.05 | 6.91 | 7.00 | 7,080,453 |
| 27 Nov 23 |
6.99000 -0.09 |
7.07 | 6.98 | 7.07 | 7,709,145 |
| 24 Nov 23 |
7.08000 +0.01 |
7.10 | 7.04 | 7.06 | 7,236,273 |
| 23 Nov 23 |
7.07000 +0.03 |
7.08 | 7.00 | 7.01 | 6,960,800 |
| 22 Nov 23 |
7.04000 -0.03 |
7.09 | 7.02 | 7.07 | 6,798,053 |
| 21 Nov 23 |
7.07000 +0.04 |
7.12 | 7.04 | 7.04 | 8,213,860 |
| 20 Nov 23 |
7.03000 +0.03 |
7.05 | 6.96 | 7.02 | 6,595,100 |
| 17 Nov 23 |
7.00000 -0.04 |
7.04 | 6.98 | 7.04 | 5,746,519 |
| 16 Nov 23 |
7.04000 -0.06 |
7.10 | 7.02 | 7.10 | 6,657,935 |
| 15 Nov 23 |
7.10000 +0.01 |
7.18 | 7.09 | 7.16 | 8,370,745 |
| 14 Nov 23 |
7.09000 +0.02 |
7.10 | 7.04 | 7.06 | 7,912,816 |
| 13 Nov 23 |
7.07000 +0.07 |
7.07 | 6.95 | 7.01 | 9,992,109 |
| 10 Nov 23 |
7.00000 -0.06 |
7.05 | 6.96 | 7.04 | 7,367,644 |
| 09 Nov 23 |
7.06000 +0.05 |
7.10 | 7.01 | 7.01 | 7,846,700 |
| 08 Nov 23 |
7.01000 -0.04 |
7.09 | 6.99 | 7.06 | 8,396,800 |
| 07 Nov 23 |
7.05000 -0.05 |
7.09 | 7.02 | 7.09 | 8,417,581 |
| 06 Nov 23 |
7.10000 +0.09 |
7.12 | 7.01 | 7.03 | 10,580,879 |
| 03 Nov 23 |
7.01000 +0.01 |
7.05 | 7.00 | 7.00 | 9,719,549 |
| 02 Nov 23 |
7.00000 -0.07 |
7.07 | 6.97 | 7.06 | 9,407,576 |
| 01 Nov 23 |
7.07000 -0.08 |
7.15 | 7.05 | 7.13 | 8,744,600 |
| 31 Oct 23 |
7.15000 +0.00 |
7.17 | 7.07 | 7.14 | 12,108,796 |
| 30 Oct 23 |
7.15000 -0.09 |
7.26 | 7.13 | 7.25 | 15,885,982 |
| 27 Oct 23 |
7.24000 -0.13 |
7.35 | 7.20 | 7.33 | 19,915,872 |
| 26 Oct 23 |
7.37000 -0.25 |
7.58 | 7.27 | 7.58 | 35,414,148 |
| 25 Oct 23 |
7.62000 +0.69 |
7.62 | 7.33 | 7.60 | 22,716,946 |
| 24 Oct 23 |
6.93000 +0.05 |
6.97 | 6.85 | 6.95 | 5,111,617 |
| 23 Oct 23 |
6.88000 -0.18 |
7.10 | 6.85 | 7.04 | 6,356,716 |
| 20 Oct 23 |
7.06000 +0.04 |
7.14 | 7.00 | 7.02 | 5,571,800 |
| 19 Oct 23 |
7.02000 -0.12 |
7.16 | 7.02 | 7.14 | 6,987,309 |
| 18 Oct 23 |
7.14000 -0.12 |
7.26 | 7.14 | 7.25 | 5,219,804 |
| 17 Oct 23 |
7.26000 -0.03 |
7.32 | 7.25 | 7.31 | 4,387,013 |
| 16 Oct 23 |
7.29000 -0.01 |
7.35 | 7.25 | 7.30 | 5,260,008 |
| 13 Oct 23 |
7.30000 -0.02 |
7.32 | 7.22 | 7.29 | 5,782,353 |
| 12 Oct 23 |
7.32000 +0.09 |
7.34 | 7.23 | 7.27 | 6,778,768 |
| 11 Oct 23 |
7.23000 -0.04 |
7.38 | 7.22 | 7.27 | 6,055,692 |
| 10 Oct 23 |
7.27000 -0.12 |
7.47 | 7.25 | 7.44 | 8,572,151 |
| 09 Oct 23 |
7.39000 -0.15 |
7.54 | 7.38 | 7.51 | 6,864,448 |
| 28 Sep 23 |
7.54000 -0.02 |
7.61 | 7.54 | 7.57 | 4,216,300 |
| 27 Sep 23 |
7.56000 -0.06 |
7.67 | 7.54 | 7.62 | 5,935,700 |
| 26 Sep 23 |
7.62000 -0.03 |
7.68 | 7.58 | 7.65 | 4,113,439 |
| 25 Sep 23 |
7.65000 -0.03 |
7.70 | 7.61 | 7.67 | 4,834,405 |
| 22 Sep 23 |
7.68000 +0.03 |
7.69 | 7.60 | 7.64 | 5,609,893 |
| 21 Sep 23 |
7.65000 -0.12 |
7.78 | 7.62 | 7.76 | 6,159,800 |
| 20 Sep 23 |
7.77000 +0.02 |
7.80 | 7.66 | 7.72 | 6,011,828 |
| 19 Sep 23 |
7.75000 +0.11 |
7.77 | 7.63 | 7.66 | 9,718,561 |
| 18 Sep 23 |
7.64000 -0.03 |
7.68 | 7.56 | 7.66 | 6,238,865 |
| 15 Sep 23 |
7.67000 +0.05 |
7.73 | 7.61 | 7.63 | 7,804,760 |
| 14 Sep 23 |
7.62000 +0.03 |
7.63 | 7.54 | 7.60 | 5,361,000 |
| 13 Sep 23 |
7.59000 +0.01 |
7.69 | 7.56 | 7.61 | 6,671,365 |
| 12 Sep 23 |
7.58000 -0.07 |
7.66 | 7.57 | 7.62 | 4,852,623 |
| 11 Sep 23 |
7.65000 +0.09 |
7.68 | 7.55 | 7.57 | 5,744,950 |
| 08 Sep 23 |
7.56000 -0.07 |
7.66 | 7.54 | 7.62 | 4,740,301 |
| 07 Sep 23 |
7.63000 -0.07 |
7.74 | 7.63 | 7.73 | 5,773,400 |
| 06 Sep 23 |
7.70000 -0.14 |
7.84 | 7.66 | 7.83 | 6,772,006 |
| 05 Sep 23 |
7.84000 -0.11 |
7.95 | 7.82 | 7.95 | 6,423,085 |
| 04 Sep 23 |
7.95000 +0.25 |
7.97 | 7.69 | 7.69 | 10,301,666 |
| 01 Sep 23 |
7.70000 +0.12 |
7.72 | 7.57 | 7.57 | 7,073,800 |
| 31 Aug 23 |
7.58000 -0.10 |
7.77 | 7.56 | 7.68 | 7,618,796 |
| 30 Aug 23 |
7.68000 -0.12 |
7.84 | 7.67 | 7.79 | 10,263,977 |
| 29 Aug 23 |
7.80000 -0.10 |
7.95 | 7.79 | 7.89 | 14,379,432 |
| 28 Aug 23 |
7.90000 +0.12 |
8.17 | 7.88 | 8.09 | 12,236,104 |
| 25 Aug 23 |
7.78000 +0.10 |
7.88 | 7.68 | 7.69 | 9,211,894 |
| 24 Aug 23 |
7.68000 -0.11 |
7.85 | 7.67 | 7.84 | 6,961,632 |
| 23 Aug 23 |
7.79000 -0.15 |
7.98 | 7.78 | 7.92 | 6,963,772 |
| 22 Aug 23 |
7.94000 +0.02 |
8.00 | 7.85 | 7.92 | 8,805,306 |
| 21 Aug 23 |
7.92000 +0.00 |
8.06 | 7.90 | 7.90 | 6,899,674 |
| 18 Aug 23 |
7.92000 -0.07 |
8.07 | 7.92 | 7.97 | 6,669,193 |
| 17 Aug 23 |
7.99000 -0.09 |
8.05 | 7.91 | 8.03 | 7,318,560 |
| 16 Aug 23 |
8.08000 +0.06 |
8.11 | 7.94 | 8.00 | 5,901,766 |
| 15 Aug 23 |
8.02000 -0.03 |
8.05 | 7.91 | 8.00 | 5,769,911 |
| 14 Aug 23 |
8.05000 +0.05 |
8.06 | 7.86 | 7.96 | 8,248,140 |
| 11 Aug 23 |
8.00000 -0.14 |
8.19 | 7.99 | 8.19 | 8,483,151 |
| 10 Aug 23 |
8.14000 -0.04 |
8.21 | 8.09 | 8.14 | 5,251,332 |
| 09 Aug 23 |
8.18000 +0.05 |
8.26 | 8.11 | 8.16 | 9,825,426 |
| 08 Aug 23 |
8.13000 -0.01 |
8.19 | 8.08 | 8.14 | 8,574,831 |
| 07 Aug 23 |
8.14000 -0.14 |
8.29 | 8.09 | 8.29 | 14,947,111 |
| 04 Aug 23 |
8.28000 +0.01 |
8.40 | 8.26 | 8.26 | 13,746,244 |
| 03 Aug 23 |
8.27000 +0.07 |
8.28 | 8.10 | 8.18 | 11,037,041 |
| 02 Aug 23 |
8.20000 +0.06 |
8.28 | 8.07 | 8.08 | 11,884,471 |
| 01 Aug 23 |
8.14000 -0.03 |
8.24 | 8.08 | 8.17 | 11,487,089 |
| 31 Jul 23 |
8.17000 +0.18 |
8.21 | 8.03 | 8.03 | 17,629,726 |
| 28 Jul 23 |
7.99000 +0.12 |
8.00 | 7.85 | 7.88 | 11,984,949 |
| 27 Jul 23 |
7.87000 +0.01 |
7.94 | 7.79 | 7.82 | 10,085,782 |
| 26 Jul 23 |
7.86000 +0.15 |
7.92 | 7.69 | 7.71 | 15,181,011 |
| 25 Jul 23 |
7.71000 +0.16 |
7.72 | 7.58 | 7.58 | 9,583,301 |
| 24 Jul 23 |
7.55000 +0.01 |
7.66 | 7.48 | 7.63 | 5,750,595 |
| 21 Jul 23 |
7.54000 +0.07 |
7.55 | 7.43 | 7.46 | 5,081,631 |
| 20 Jul 23 |
7.47000 +0.00 |
7.55 | 7.46 | 7.49 | 5,624,025 |
| 19 Jul 23 |
7.47000 +0.07 |
7.47 | 7.38 | 7.40 | 5,406,230 |
| 18 Jul 23 |
7.40000 +0.06 |
7.42 | 7.32 | 7.33 | 4,930,849 |
| 17 Jul 23 |
7.34000 -0.06 |
7.36 | 7.30 | 7.34 | 4,678,605 |
| 14 Jul 23 |
7.40000 +0.03 |
7.44 | 7.33 | 7.36 | 5,323,804 |
| 13 Jul 23 |
7.37000 +0.02 |
7.39 | 7.32 | 7.37 | 4,690,001 |
| 12 Jul 23 |
7.35000 -0.03 |
7.42 | 7.33 | 7.40 | 5,005,800 |
| 11 Jul 23 |
7.38000 +0.06 |
7.41 | 7.34 | 7.36 | 4,301,063 |
| 10 Jul 23 |
7.32000 +0.00 |
7.36 | 7.31 | 7.32 | 3,991,201 |
| 07 Jul 23 |
7.32000 +0.01 |
7.35 | 7.28 | 7.32 | 5,588,350 |
| 06 Jul 23 |
7.31000 -0.06 |
7.40 | 7.31 | 7.35 | 4,689,500 |
| 05 Jul 23 |
7.37000 -0.05 |
7.43 | 7.36 | 7.43 | 4,860,900 |
| 04 Jul 23 |
7.42000 -0.05 |
7.48 | 7.39 | 7.46 | 4,794,741 |
| 03 Jul 23 |
7.47000 +0.10 |
7.54 | 7.39 | 7.45 | 11,221,092 |
| 30 Jun 23 |
7.37000 +0.07 |
7.39 | 7.30 | 7.30 | 7,496,734 |
| 29 Jun 23 |
7.30000 -0.08 |
7.39 | 7.29 | 7.36 | 6,396,759 |
| 28 Jun 23 |
7.38000 -0.04 |
7.44 | 7.31 | 7.44 | 5,484,498 |
| 27 Jun 23 |
7.42000 +0.16 |
7.45 | 7.25 | 7.26 | 7,453,119 |
| 26 Jun 23 |
7.26000 -0.16 |
7.38 | 7.20 | 7.38 | 11,035,492 |
| 21 Jun 23 |
7.42000 -0.12 |
7.56 | 7.41 | 7.54 | 6,185,187 |
| 20 Jun 23 |
7.54000 -0.11 |
7.65 | 7.54 | 7.65 | 5,425,441 |
| 19 Jun 23 |
7.65000 -0.13 |
7.78 | 7.65 | 7.78 | 7,885,650 |
| 16 Jun 23 |
7.78000 +0.04 |
7.81 | 7.74 | 7.75 | 5,864,980 |
| 15 Jun 23 |
7.74000 +0.00 |
7.78 | 7.70 | 7.76 | 5,279,615 |
| 14 Jun 23 |
7.74000 +0.02 |
7.84 | 7.72 | 7.75 | 7,373,240 |
| 13 Jun 23 |
7.72000 -0.05 |
7.80 | 7.70 | 7.77 | 4,003,996 |
| 12 Jun 23 |
7.77000 +0.01 |
7.83 | 7.68 | 7.72 | 6,628,581 |
| 09 Jun 23 |
7.76000 -0.09 |
7.85 | 7.76 | 7.84 | 8,913,771 |
| 08 Jun 23 |
7.85000 +0.12 |
7.85 | 7.64 | 7.75 | 10,814,246 |
| 07 Jun 23 |
7.73000 +0.01 |
7.79 | 7.68 | 7.70 | 6,764,101 |
| 06 Jun 23 |
7.72000 -0.10 |
7.87 | 7.69 | 7.81 | 6,595,745 |
| 05 Jun 23 |
7.82000 +0.04 |
7.88 | 7.71 | 7.76 | 9,045,250 |
| 02 Jun 23 |
7.78000 +0.05 |
7.78 | 7.68 | 7.73 | 12,409,064 |
| 01 Jun 23 |
7.73000 +0.02 |
7.78 | 7.65 | 7.71 | 7,352,703 |
| 31 May 23 |
7.71000 -0.17 |
7.78 | 7.64 | 7.75 | 8,450,400 |
| 30 May 23 |
7.88000 +0.20 |
7.91 | 7.60 | 7.67 | 13,659,371 |
| 29 May 23 |
7.68000 -0.01 |
7.78 | 7.65 | 7.70 | 8,525,637 |
| 26 May 23 |
7.69000 +0.06 |
7.70 | 7.54 | 7.66 | 8,698,212 |
| 25 May 23 |
7.63000 +0.01 |
7.68 | 7.54 | 7.61 | 12,224,066 |
| 24 May 23 |
7.62000 -0.18 |
7.80 | 7.60 | 7.79 | 15,539,597 |
| 23 May 23 |
7.80000 -0.10 |
7.96 | 7.80 | 7.93 | 12,796,471 |
| 22 May 23 |
7.90000 -0.13 |
8.06 | 7.83 | 7.99 | 13,775,199 |
| 19 May 23 |
8.03000 -0.20 |
8.26 | 8.00 | 8.26 | 14,914,831 |
| 18 May 23 |
8.23000 -0.07 |
8.32 | 8.18 | 8.32 | 14,023,420 |
| 17 May 23 |
8.30000 -0.13 |
8.46 | 8.25 | 8.46 | 11,504,882 |
| 16 May 23 |
8.43000 -0.22 |
8.67 | 8.34 | 8.65 | 11,710,327 |
| 15 May 23 |
8.65000 +0.06 |
8.67 | 8.48 | 8.60 | 9,155,721 |
| 12 May 23 |
8.59000 -0.11 |
8.82 | 8.57 | 8.71 | 9,054,700 |
| 11 May 23 |
8.70000 -0.31 |
9.07 | 8.66 | 8.94 | 18,891,296 |
| 10 May 23 |
9.01000 -0.12 |
9.20 | 8.97 | 9.10 | 16,166,760 |
| 09 May 23 |
9.13000 +0.25 |
9.34 | 8.89 | 8.93 | 41,464,428 |
| 08 May 23 |
8.88000 +0.40 |
8.98 | 8.41 | 8.41 | 30,111,868 |
| 05 May 23 |
8.48000 +0.17 |
8.81 | 8.37 | 8.40 | 17,911,512 |
| 04 May 23 |
8.31000 +0.15 |
8.39 | 8.15 | 8.16 | 8,318,631 |
| 28 Apr 23 |
8.16000 +0.30 |
8.22 | 7.90 | 7.91 | 12,008,741 |
| 27 Apr 23 |
7.86000 -0.02 |
7.92 | 7.81 | 7.86 | 9,549,769 |
| 26 Apr 23 |
7.88000 -0.62 |
8.08 | 7.72 | 8.07 | 28,358,828 |
| 25 Apr 23 |
8.50000 -0.18 |
8.72 | 8.39 | 8.69 | 9,121,800 |
| 24 Apr 23 |
8.68000 -0.09 |
8.78 | 8.65 | 8.78 | 9,023,825 |
| 21 Apr 23 |
8.77000 -0.20 |
9.01 | 8.75 | 8.99 | 7,303,728 |
| 20 Apr 23 |
8.97000 +0.01 |
8.98 | 8.83 | 8.95 | 7,083,601 |
| 19 Apr 23 |
8.96000 -0.13 |
9.13 | 8.93 | 9.12 | 7,345,425 |
| 18 Apr 23 |
9.09000 +0.01 |
9.12 | 9.03 | 9.08 | 6,271,779 |
| 17 Apr 23 |
9.08000 +0.02 |
9.12 | 9.03 | 9.06 | 8,139,586 |
| 14 Apr 23 |
9.06000 -0.07 |
9.19 | 9.04 | 9.14 | 6,326,358 |
| 13 Apr 23 |
9.13000 -0.02 |
9.25 | 9.07 | 9.16 | 8,213,608 |
| 12 Apr 23 |
9.15000 -0.01 |
9.26 | 9.13 | 9.16 | 9,305,690 |
| 11 Apr 23 |
9.16000 +0.07 |
9.21 | 9.04 | 9.08 | 11,338,529 |
| 10 Apr 23 |
9.09000 +0.21 |
9.31 | 8.88 | 8.89 | 19,552,800 |
| 07 Apr 23 |
8.88000 +0.17 |
8.92 | 8.71 | 8.71 | 9,843,392 |
| 06 Apr 23 |
8.71000 -0.02 |
8.77 | 8.66 | 8.73 | 6,287,973 |
| 04 Apr 23 |
8.73000 +0.01 |
8.81 | 8.67 | 8.75 | 6,727,500 |
| 03 Apr 23 |
8.72000 +0.04 |
8.78 | 8.63 | 8.66 | 9,532,662 |
| 31 Mar 23 |
8.68000 -0.05 |
8.80 | 8.67 | 8.74 | 7,952,788 |
| 30 Mar 23 |
8.73000 +0.12 |
8.77 | 8.56 | 8.66 | 10,461,204 |
| 29 Mar 23 |
8.61000 -0.28 |
8.89 | 8.58 | 8.81 | 19,030,282 |
| 28 Mar 23 |
8.89000 -0.18 |
9.10 | 8.85 | 9.03 | 9,560,301 |
| 27 Mar 23 |
9.07000 -0.08 |
9.18 | 9.04 | 9.15 | 8,219,186 |
| 24 Mar 23 |
9.15000 -0.02 |
9.19 | 9.06 | 9.16 | 9,288,493 |
| 23 Mar 23 |
9.17000 +0.01 |
9.19 | 9.07 | 9.15 | 10,490,062 |
| 22 Mar 23 |
9.16000 +0.00 |
9.20 | 9.07 | 9.20 | 9,482,527 |
| 21 Mar 23 |
9.16000 +0.01 |
9.20 | 9.11 | 9.18 | 11,020,042 |
| 20 Mar 23 |
9.15000 +0.07 |
9.21 | 9.05 | 9.08 | 13,938,847 |
| 17 Mar 23 |
9.08000 +0.17 |
9.09 | 8.94 | 8.95 | 13,239,665 |
| 16 Mar 23 |
8.91000 -0.07 |
9.07 | 8.88 | 8.95 | 9,032,201 |
| 15 Mar 23 |
8.98000 +0.29 |
9.02 | 8.75 | 8.75 | 15,368,572 |
| 14 Mar 23 |
8.69000 -0.16 |
8.86 | 8.64 | 8.86 | 8,849,909 |
| 13 Mar 23 |
8.85000 +0.04 |
8.92 | 8.75 | 8.77 | 9,094,007 |
| 10 Mar 23 |
8.81000 -0.16 |
8.95 | 8.80 | 8.91 | 7,512,050 |
| 09 Mar 23 |
8.97000 +0.01 |
9.01 | 8.90 | 8.95 | 7,992,266 |
| 08 Mar 23 |
8.96000 -0.03 |
9.03 | 8.90 | 9.02 | 7,290,947 |
| 07 Mar 23 |
8.99000 -0.07 |
9.16 | 8.98 | 9.07 | 8,187,564 |
| 06 Mar 23 |
9.06000 -0.13 |
9.22 | 9.04 | 9.20 | 9,808,418 |
| 03 Mar 23 |
9.19000 +0.02 |
9.26 | 9.14 | 9.24 | 8,671,105 |
| 02 Mar 23 |
9.17000 +0.04 |
9.24 | 9.09 | 9.13 | 12,058,646 |
| 01 Mar 23 |
9.13000 +0.10 |
9.17 | 9.05 | 9.08 | 13,319,751 |
| 28 Feb 23 |
9.03000 +0.05 |
9.05 | 8.90 | 9.01 | 6,807,785 |
| 27 Feb 23 |
8.98000 -0.11 |
9.07 | 8.93 | 9.01 | 8,565,500 |
| 24 Feb 23 |
9.09000 -0.02 |
9.12 | 8.98 | 9.12 | 9,089,722 |
| 23 Feb 23 |
9.11000 +0.03 |
9.19 | 9.03 | 9.08 | 10,991,575 |
| 22 Feb 23 |
9.08000 -0.12 |
9.17 | 9.03 | 9.07 | 14,246,162 |
| 21 Feb 23 |
9.20000 +0.12 |
9.28 | 9.03 | 9.10 | 22,500,404 |
| 20 Feb 23 |
9.08000 +0.25 |
9.09 | 8.81 | 8.84 | 15,780,653 |
| 17 Feb 23 |
8.83000 -0.01 |
8.94 | 8.81 | 8.83 | 7,452,117 |
| 16 Feb 23 |
8.84000 -0.12 |
9.08 | 8.76 | 8.96 | 12,720,541 |
| 15 Feb 23 |
8.96000 +0.05 |
9.04 | 8.91 | 8.95 | 11,025,552 |
| 14 Feb 23 |
8.91000 +0.07 |
8.99 | 8.83 | 8.85 | 12,394,563 |
| 13 Feb 23 |
8.84000 +0.17 |
8.89 | 8.66 | 8.68 | 18,668,748 |
| 10 Feb 23 |
8.67000 -0.01 |
8.73 | 8.63 | 8.66 | 5,841,471 |
| 09 Feb 23 |
8.68000 +0.05 |
8.68 | 8.61 | 8.64 | 5,206,183 |
| 08 Feb 23 |
8.63000 -0.08 |
8.75 | 8.62 | 8.74 | 4,736,932 |
| 07 Feb 23 |
8.71000 +0.05 |
8.71 | 8.64 | 8.70 | 5,855,962 |
| 06 Feb 23 |
8.66000 -0.07 |
8.70 | 8.62 | 8.70 | 5,452,350 |
| 03 Feb 23 |
8.73000 -0.06 |
8.78 | 8.61 | 8.78 | 6,943,267 |
| 02 Feb 23 |
8.79000 +0.06 |
8.83 | 8.72 | 8.77 | 8,220,430 |
| 01 Feb 23 |
8.73000 +0.05 |
8.74 | 8.65 | 8.72 | 7,241,908 |
| 31 Jan 23 |
8.68000 +0.05 |
8.71 | 8.60 | 8.66 | 6,150,522 |
| 30 Jan 23 |
8.63000 +0.02 |
8.74 | 8.61 | 8.69 | 8,778,369 |
| 20 Jan 23 |
8.61000 +0.12 |
8.62 | 8.49 | 8.53 | 7,561,862 |
| 19 Jan 23 |
8.49000 +0.06 |
8.50 | 8.39 | 8.45 | 5,409,600 |
| 18 Jan 23 |
8.43000 +0.00 |
8.46 | 8.39 | 8.43 | 4,219,100 |
| 17 Jan 23 |
8.43000 +0.03 |
8.56 | 8.35 | 8.45 | 7,585,353 |
| 16 Jan 23 |
8.40000 +0.20 |
8.47 | 8.22 | 8.24 | 10,219,114 |
| 13 Jan 23 |
8.20000 +0.07 |
8.23 | 8.10 | 8.10 | 5,476,008 |
| 12 Jan 23 |
8.13000 +0.00 |
8.18 | 8.10 | 8.11 | 4,572,316 |
| 11 Jan 23 |
8.13000 -0.08 |
8.24 | 8.13 | 8.24 | 6,775,200 |
| 10 Jan 23 |
8.21000 -0.18 |
8.31 | 8.17 | 8.31 | 9,099,137 |
| 09 Jan 23 |
8.39000 -0.03 |
8.45 | 8.38 | 8.41 | 5,801,713 |
| 06 Jan 23 |
8.42000 +0.02 |
8.46 | 8.38 | 8.45 | 6,429,607 |
| 05 Jan 23 |
8.40000 +0.00 |
8.44 | 8.36 | 8.41 | 5,222,100 |
| 04 Jan 23 |
8.40000 +0.11 |
8.45 | 8.28 | 8.31 | 6,622,310 |
| 03 Jan 23 |
8.29000 +0.06 |
8.32 | 8.22 | 8.29 | 6,010,570 |
| 30 Dec 22 |
8.23000 +0.07 |
8.27 | 8.15 | 8.17 | 4,261,820 |
| 29 Dec 22 |
8.16000 -0.16 |
8.31 | 8.15 | 8.27 | 6,381,539 |
| 28 Dec 22 |
8.32000 -0.07 |
8.42 | 8.27 | 8.37 | 5,037,300 |
| 27 Dec 22 |
8.39000 +0.09 |
8.41 | 8.31 | 8.33 | 6,152,811 |
| 26 Dec 22 |
8.30000 -0.08 |
8.44 | 8.27 | 8.43 | 7,455,057 |
| 23 Dec 22 |
8.38000 -0.06 |
8.50 | 8.30 | 8.41 | 5,752,300 |
| 22 Dec 22 |
8.44000 -0.09 |
8.66 | 8.40 | 8.58 | 6,419,305 |
| 21 Dec 22 |
8.53000 +0.00 |
8.67 | 8.50 | 8.58 | 5,522,302 |
| 20 Dec 22 |
8.53000 -0.11 |
8.71 | 8.47 | 8.71 | 7,787,758 |
| 19 Dec 22 |
8.64000 -0.19 |
8.94 | 8.58 | 8.83 | 11,191,936 |
| 16 Dec 22 |
8.83000 +0.24 |
8.97 | 8.56 | 8.59 | 16,576,433 |
| 15 Dec 22 |
8.59000 -0.11 |
8.79 | 8.58 | 8.68 | 7,360,041 |
| 14 Dec 22 |
8.70000 -0.03 |
8.78 | 8.69 | 8.71 | 5,883,172 |
| 13 Dec 22 |
8.73000 +0.03 |
8.76 | 8.63 | 8.66 | 6,130,143 |
| 12 Dec 22 |
8.70000 -0.28 |
8.95 | 8.67 | 8.89 | 13,709,163 |
| 09 Dec 22 |
8.98000 +0.30 |
9.04 | 8.69 | 8.70 | 21,679,716 |
| 08 Dec 22 |
8.68000 +0.04 |
8.73 | 8.59 | 8.68 | 6,516,176 |
| 07 Dec 22 |
8.64000 -0.09 |
8.73 | 8.61 | 8.72 | 7,509,320 |
| 06 Dec 22 |
8.73000 -0.06 |
8.82 | 8.69 | 8.79 | 8,148,101 |
| 05 Dec 22 |
8.79000 +0.19 |
8.84 | 8.62 | 8.66 | 12,487,015 |
| 02 Dec 22 |
8.60000 -0.05 |
8.67 | 8.58 | 8.61 | 5,614,535 |
| 01 Dec 22 |
8.65000 -0.05 |
8.80 | 8.62 | 8.79 | 8,703,966 |
| 30 Nov 22 |
8.70000 -0.08 |
8.86 | 8.69 | 8.77 | 9,694,927 |
| 29 Nov 22 |
8.78000 +0.24 |
8.84 | 8.62 | 8.70 | 16,033,077 |
| 28 Nov 22 |
8.54000 -0.06 |
8.60 | 8.43 | 8.51 | 8,235,600 |
| 25 Nov 22 |
8.60000 +0.09 |
8.62 | 8.45 | 8.52 | 7,577,544 |
| 24 Nov 22 |
8.51000 +0.00 |
8.59 | 8.45 | 8.50 | 4,831,642 |
| 23 Nov 22 |
8.51000 +0.01 |
8.60 | 8.47 | 8.54 | 7,095,106 |
| 22 Nov 22 |
8.50000 +0.05 |
8.59 | 8.40 | 8.48 | 8,349,323 |
| 21 Nov 22 |
8.45000 +0.01 |
8.48 | 8.26 | 8.41 | 6,453,983 |
| 18 Nov 22 |
8.44000 -0.02 |
8.53 | 8.41 | 8.47 | 7,019,693 |
| 17 Nov 22 |
8.46000 +0.05 |
8.48 | 8.38 | 8.40 | 6,647,393 |
| 16 Nov 22 |
8.41000 -0.05 |
8.51 | 8.39 | 8.44 | 6,911,115 |
| 15 Nov 22 |
8.46000 +0.09 |
8.50 | 8.29 | 8.30 | 11,509,554 |
| 14 Nov 22 |
8.37000 +0.08 |
8.49 | 8.34 | 8.38 | 16,404,786 |
| 11 Nov 22 |
8.29000 +0.23 |
8.35 | 8.14 | 8.17 | 15,480,752 |
| 10 Nov 22 |
8.06000 +0.01 |
8.08 | 7.97 | 8.00 | 5,282,682 |
| 09 Nov 22 |
8.05000 +0.04 |
8.15 | 8.03 | 8.04 | 9,004,829 |
| 08 Nov 22 |
8.01000 +0.01 |
8.11 | 7.94 | 8.01 | 7,774,647 |
| 07 Nov 22 |
8.00000 +0.07 |
8.02 | 7.87 | 7.91 | 7,583,003 |
| 04 Nov 22 |
7.93000 +0.15 |
7.93 | 7.78 | 7.78 | 7,969,298 |
| 03 Nov 22 |
7.78000 -0.04 |
7.82 | 7.73 | 7.76 | 5,724,450 |
| 02 Nov 22 |
7.82000 +0.09 |
7.88 | 7.72 | 7.75 | 8,707,613 |
| 01 Nov 22 |
7.73000 +0.14 |
7.75 | 7.53 | 7.60 | 10,424,761 |
| 31 Oct 22 |
7.59000 -0.19 |
7.81 | 7.57 | 7.73 | 12,089,664 |
| 28 Oct 22 |
7.78000 -0.38 |
8.10 | 7.75 | 8.04 | 13,727,804 |
| 27 Oct 22 |
8.16000 +0.05 |
8.19 | 8.07 | 8.12 | 6,668,209 |
| 26 Oct 22 |
8.11000 +0.10 |
8.14 | 7.95 | 8.02 | 6,245,600 |
| 25 Oct 22 |
8.01000 -0.13 |
8.15 | 7.90 | 8.11 | 9,806,918 |
| 24 Oct 22 |
8.14000 -0.12 |
8.33 | 8.08 | 8.25 | 9,833,265 |
| 21 Oct 22 |
8.26000 -0.04 |
8.36 | 8.25 | 8.31 | 6,492,691 |
| 20 Oct 22 |
8.30000 -0.10 |
8.40 | 8.29 | 8.37 | 7,924,106 |
| 19 Oct 22 |
8.40000 -0.12 |
8.52 | 8.39 | 8.51 | 6,006,772 |
| 18 Oct 22 |
8.52000 -0.07 |
8.62 | 8.50 | 8.59 | 6,859,659 |
| 17 Oct 22 |
8.59000 +0.02 |
8.61 | 8.49 | 8.51 | 6,957,900 |
| 14 Oct 22 |
8.57000 +0.10 |
8.61 | 8.49 | 8.50 | 7,979,516 |
| 13 Oct 22 |
8.47000 -0.03 |
8.53 | 8.39 | 8.47 | 6,704,132 |
| 12 Oct 22 |
8.50000 +0.07 |
8.50 | 8.20 | 8.37 | 8,423,582 |
| 11 Oct 22 |
8.43000 -0.01 |
8.50 | 8.32 | 8.45 | 6,747,947 |
| 10 Oct 22 |
8.44000 +0.08 |
8.71 | 8.35 | 8.36 | 11,697,593 |
| 30 Sep 22 |
8.36000 +0.08 |
8.41 | 8.28 | 8.29 | 7,131,726 |
| 29 Sep 22 |
8.28000 -0.10 |
8.54 | 8.24 | 8.44 | 8,074,853 |
| 28 Sep 22 |
8.38000 -0.18 |
8.56 | 8.36 | 8.52 | 7,256,859 |
| 27 Sep 22 |
8.56000 +0.07 |
8.59 | 8.39 | 8.49 | 7,218,895 |
| 26 Sep 22 |
8.49000 -0.26 |
8.72 | 8.46 | 8.68 | 10,163,899 |
| 23 Sep 22 |
8.75000 +0.00 |
8.89 | 8.67 | 8.77 | 9,744,943 |
| 22 Sep 22 |
8.75000 -0.05 |
8.82 | 8.72 | 8.74 | 5,753,079 |
| 21 Sep 22 |
8.80000 +0.05 |
8.83 | 8.62 | 8.71 | 7,767,167 |
| 20 Sep 22 |
8.75000 +0.01 |
8.88 | 8.70 | 8.80 | 9,840,342 |
| 19 Sep 22 |
8.74000 -0.19 |
8.93 | 8.72 | 8.91 | 11,799,839 |
| 16 Sep 22 |
8.93000 -0.33 |
9.26 | 8.93 | 9.23 | 16,000,383 |
| 15 Sep 22 |
9.26000 +0.08 |
9.34 | 9.11 | 9.27 | 14,407,403 |
| 14 Sep 22 |
9.18000 -0.18 |
9.29 | 9.16 | 9.27 | 10,732,814 |
| 13 Sep 22 |
9.36000 -0.06 |
9.47 | 9.31 | 9.45 | 11,854,722 |
| 09 Sep 22 |
9.42000 +0.19 |
9.50 | 9.18 | 9.20 | 17,922,288 |
| 08 Sep 22 |
9.23000 +0.05 |
9.29 | 9.14 | 9.19 | 7,893,552 |
| 07 Sep 22 |
9.18000 -0.04 |
9.23 | 9.15 | 9.23 | 6,214,114 |
| 06 Sep 22 |
9.22000 +0.05 |
9.22 | 9.13 | 9.15 | 9,258,809 |
| 05 Sep 22 |
9.17000 +0.11 |
9.17 | 8.97 | 9.06 | 13,491,179 |
| 02 Sep 22 |
9.06000 -0.15 |
9.27 | 9.01 | 9.26 | 12,317,356 |
| 01 Sep 22 |
9.21000 +0.11 |
9.26 | 9.06 | 9.10 | 11,133,800 |
| 31 Aug 22 |
9.10000 +0.02 |
9.18 | 9.00 | 9.08 | 11,319,270 |
| 30 Aug 22 |
9.08000 +0.02 |
9.15 | 9.03 | 9.06 | 7,724,414 |
| 29 Aug 22 |
9.06000 -0.03 |
9.09 | 8.99 | 9.03 | 10,065,323 |
| 26 Aug 22 |
9.09000 -0.20 |
9.32 | 9.06 | 9.25 | 16,756,893 |
| 25 Aug 22 |
9.29000 +0.24 |
9.36 | 9.11 | 9.14 | 18,148,600 |
| 24 Aug 22 |
9.05000 -0.27 |
9.36 | 9.02 | 9.30 | 12,047,980 |
| 23 Aug 22 |
9.32000 -0.11 |
9.44 | 9.27 | 9.42 | 6,803,171 |
| 22 Aug 22 |
9.43000 +0.13 |
9.45 | 9.20 | 9.29 | 8,646,395 |
| 19 Aug 22 |
9.30000 +0.05 |
9.35 | 9.23 | 9.26 | 8,024,837 |
| 18 Aug 22 |
9.25000 -0.09 |
9.34 | 9.23 | 9.34 | 7,056,551 |
| 17 Aug 22 |
9.34000 +0.06 |
9.35 | 9.24 | 9.30 | 7,045,425 |
| 16 Aug 22 |
9.28000 -0.08 |
9.44 | 9.27 | 9.39 | 8,950,840 |
| 15 Aug 22 |
9.36000 +0.03 |
9.42 | 9.30 | 9.34 | 8,760,082 |
| 12 Aug 22 |
9.33000 +0.07 |
9.35 | 9.23 | 9.28 | 5,847,365 |
| 11 Aug 22 |
9.26000 +0.12 |
9.26 | 9.16 | 9.19 | 7,010,336 |
| 10 Aug 22 |
9.14000 -0.01 |
9.21 | 9.00 | 9.15 | 7,927,144 |
| 09 Aug 22 |
9.15000 -0.08 |
9.25 | 9.13 | 9.20 | 6,516,270 |
| 08 Aug 22 |
9.23000 +0.10 |
9.24 | 9.07 | 9.13 | 7,759,479 |
| 05 Aug 22 |
9.13000 +0.22 |
9.16 | 8.89 | 8.93 | 13,711,120 |
| 04 Aug 22 |
8.91000 -0.17 |
9.20 | 8.88 | 9.15 | 18,907,672 |
| 03 Aug 22 |
9.08000 -0.15 |
9.37 | 9.05 | 9.22 | 7,745,345 |
| 02 Aug 22 |
9.23000 -0.36 |
9.58 | 9.17 | 9.58 | 12,507,266 |
| 01 Aug 22 |
9.59000 -0.06 |
9.65 | 9.54 | 9.65 | 6,502,604 |
| 29 Jul 22 |
9.65000 -0.03 |
9.76 | 9.62 | 9.71 | 6,378,833 |
| 28 Jul 22 |
9.68000 +0.03 |
9.73 | 9.65 | 9.65 | 7,697,284 |
| 27 Jul 22 |
9.65000 +0.00 |
9.68 | 9.61 | 9.64 | 4,206,730 |
| 26 Jul 22 |
9.65000 +0.04 |
9.69 | 9.56 | 9.63 | 5,208,140 |
| 25 Jul 22 |
9.61000 -0.02 |
9.74 | 9.54 | 9.67 | 5,967,964 |
| 22 Jul 22 |
9.63000 -0.03 |
9.70 | 9.58 | 9.66 | 7,597,354 |
| 21 Jul 22 |
9.66000 -0.07 |
9.75 | 9.65 | 9.73 | 5,148,896 |
| 20 Jul 22 |
9.73000 -0.09 |
9.89 | 9.70 | 9.85 | 8,208,046 |
| 19 Jul 22 |
9.82000 -0.09 |
9.93 | 9.76 | 9.90 | 7,518,853 |
| 18 Jul 22 |
9.91000 +0.36 |
9.95 | 9.54 | 9.54 | 14,212,089 |
| 15 Jul 22 |
9.55000 -0.12 |
9.76 | 9.55 | 9.66 | 9,868,529 |
| 14 Jul 22 |
9.67000 -0.40 |
10.10 | 9.61 | 10.07 | 26,066,150 |
| 13 Jul 22 |
10.07000 +0.02 |
10.22 | 10.03 | 10.05 | 10,135,659 |
| 12 Jul 22 |
10.05000 +0.03 |
10.15 | 9.97 | 10.04 | 10,561,071 |
| 11 Jul 22 |
10.02000 -0.01 |
10.03 | 9.88 | 10.00 | 6,806,701 |
| 08 Jul 22 |
10.03000 -0.02 |
10.11 | 10.02 | 10.09 | 7,097,704 |
| 07 Jul 22 |
10.05000 -0.11 |
10.19 | 10.00 | 10.14 | 11,944,790 |
| 06 Jul 22 |
10.16000 -0.20 |
10.33 | 10.09 | 10.33 | 8,927,360 |
| 05 Jul 22 |
10.36000 -0.10 |
10.53 | 10.28 | 10.51 | 10,014,204 |
| 04 Jul 22 |
10.46000 -0.09 |
10.60 | 10.43 | 10.60 | 9,171,483 |
| 01 Jul 22 |
10.55000 +0.03 |
10.84 | 10.49 | 10.53 | 11,841,178 |
| 30 Jun 22 |
10.52000 +0.04 |
10.69 | 10.49 | 10.49 | 9,207,313 |
| 29 Jun 22 |
10.48000 -0.05 |
10.66 | 10.48 | 10.50 | 8,221,096 |
| 28 Jun 22 |
10.53000 -0.02 |
10.56 | 10.45 | 10.54 | 7,271,812 |
| 27 Jun 22 |
10.55000 -0.13 |
10.76 | 10.53 | 10.71 | 7,661,980 |
| 24 Jun 22 |
10.68000 +0.09 |
10.74 | 10.63 | 10.70 | 11,196,153 |
| 23 Jun 22 |
10.59000 +0.20 |
10.59 | 10.33 | 10.33 | 7,929,159 |
| 22 Jun 22 |
10.39000 -0.22 |
10.62 | 10.39 | 10.61 | 7,158,916 |
| 21 Jun 22 |
10.61000 +0.01 |
10.64 | 10.51 | 10.61 | 9,395,033 |
| 20 Jun 22 |
10.60000 +0.00 |
10.71 | 10.54 | 10.60 | 8,738,965 |
| 17 Jun 22 |
10.60000 -0.02 |
10.65 | 10.41 | 10.52 | 10,196,408 |
| 16 Jun 22 |
10.62000 -0.06 |
10.77 | 10.61 | 10.67 | 10,176,644 |
| 15 Jun 22 |
10.68000 +0.09 |
10.84 | 10.57 | 10.65 | 14,454,297 |
| 14 Jun 22 |
10.59000 +0.12 |
10.61 | 10.34 | 10.38 | 11,495,273 |
| 13 Jun 22 |
10.47000 -0.09 |
10.50 | 10.36 | 10.45 | 10,387,548 |
| 10 Jun 22 |
10.56000 +0.06 |
10.57 | 10.36 | 10.43 | 10,423,383 |
| 09 Jun 22 |
10.50000 +0.10 |
10.52 | 10.32 | 10.34 | 9,595,315 |
| 08 Jun 22 |
10.40000 +0.04 |
10.42 | 10.28 | 10.34 | 10,642,127 |
| 07 Jun 22 |
10.36000 +0.12 |
10.39 | 10.20 | 10.24 | 11,947,778 |
| 06 Jun 22 |
10.24000 +0.05 |
10.25 | 10.08 | 10.10 | 10,059,481 |
| 02 Jun 22 |
10.19000 +0.05 |
10.19 | 10.09 | 10.16 | 7,832,780 |
| 01 Jun 22 |
10.14000 -0.05 |
10.20 | 10.08 | 10.19 | 8,742,329 |
| 31 May 22 |
10.19000 +0.07 |
10.25 | 10.06 | 10.13 | 20,918,040 |
| 30 May 22 |
10.12000 -0.10 |
10.32 | 10.05 | 10.31 | 11,944,592 |
| 27 May 22 |
10.22000 -0.94 |
10.44 | 10.13 | 10.38 | 22,718,708 |
| 26 May 22 |
11.16000 +0.21 |
11.18 | 10.85 | 11.00 | 21,346,976 |
| 25 May 22 |
10.95000 +0.44 |
10.95 | 10.60 | 10.66 | 15,100,877 |
| 24 May 22 |
10.51000 -0.36 |
10.95 | 10.51 | 10.80 | 10,038,326 |
| 23 May 22 |
10.87000 +0.14 |
10.89 | 10.68 | 10.72 | 9,694,232 |
| 20 May 22 |
10.73000 +0.30 |
10.75 | 10.49 | 10.53 | 14,054,681 |
| 19 May 22 |
10.43000 -0.01 |
10.43 | 10.28 | 10.35 | 7,815,201 |
| 18 May 22 |
10.44000 -0.14 |
10.61 | 10.43 | 10.55 | 9,823,338 |
| 17 May 22 |
10.58000 -0.14 |
10.75 | 10.48 | 10.73 | 7,845,481 |
| 16 May 22 |
10.72000 +0.01 |
10.80 | 10.63 | 10.80 | 8,248,824 |
| 13 May 22 |
10.71000 +0.08 |
10.79 | 10.59 | 10.70 | 9,546,319 |
| 12 May 22 |
10.63000 +0.06 |
10.67 | 10.48 | 10.55 | 7,247,244 |
| 11 May 22 |
10.57000 -0.07 |
10.77 | 10.53 | 10.60 | 12,218,855 |
| 10 May 22 |
10.64000 +0.13 |
10.65 | 10.25 | 10.45 | 10,302,849 |
| 09 May 22 |
10.51000 +0.04 |
10.66 | 10.44 | 10.48 | 6,325,805 |
| 06 May 22 |
10.47000 -0.31 |
10.63 | 10.41 | 10.56 | 9,642,474 |
| 05 May 22 |
10.78000 +0.03 |
10.82 | 10.61 | 10.75 | 9,893,605 |
| 29 Apr 22 |
10.75000 +0.14 |
10.83 | 10.47 | 10.69 | 13,046,208 |
| 28 Apr 22 |
10.61000 +0.02 |
10.64 | 10.37 | 10.49 | 11,387,655 |
| 27 Apr 22 |
10.59000 +0.55 |
10.69 | 10.18 | 10.24 | 17,328,648 |
| 26 Apr 22 |
10.04000 -0.26 |
10.49 | 10.01 | 10.40 | 12,508,408 |
| 25 Apr 22 |
10.30000 -0.28 |
10.74 | 10.27 | 10.50 | 16,557,703 |
| 22 Apr 22 |
10.58000 +0.05 |
10.70 | 10.35 | 10.53 | 15,569,876 |
| 21 Apr 22 |
10.53000 -0.53 |
11.07 | 10.50 | 10.97 | 22,842,680 |
| 20 Apr 22 |
11.06000 -1.17 |
12.02 | 11.03 | 12.02 | 37,516,572 |
| 19 Apr 22 |
12.23000 +0.06 |
12.28 | 12.04 | 12.09 | 10,217,155 |
| 18 Apr 22 |
12.17000 +0.01 |
12.29 | 11.88 | 12.16 | 9,964,994 |
| 15 Apr 22 |
12.16000 -0.07 |
12.51 | 12.09 | 12.18 | 12,738,685 |
| 14 Apr 22 |
12.23000 -0.01 |
12.36 | 12.06 | 12.24 | 10,652,051 |
| 13 Apr 22 |
12.24000 -0.16 |
12.47 | 12.15 | 12.40 | 14,365,632 |
| 12 Apr 22 |
12.40000 -0.02 |
12.53 | 12.15 | 12.39 | 14,952,122 |
| 11 Apr 22 |
12.42000 -0.26 |
12.78 | 12.35 | 12.65 | 17,212,636 |
| 08 Apr 22 |
12.68000 +0.25 |
12.80 | 12.40 | 12.45 | 25,466,364 |
| 07 Apr 22 |
12.43000 -0.12 |
12.87 | 12.40 | 12.57 | 30,015,974 |
| 06 Apr 22 |
12.55000 +0.42 |
12.58 | 12.12 | 12.17 | 24,069,900 |
| 01 Apr 22 |
12.13000 +0.16 |
12.15 | 11.79 | 11.80 | 17,773,786 |
| 31 Mar 22 |
11.97000 +0.17 |
12.05 | 11.79 | 11.86 | 17,113,860 |
| 30 Mar 22 |
11.80000 +0.43 |
11.80 | 11.38 | 11.41 | 14,432,025 |
| 29 Mar 22 |
11.37000 -0.05 |
11.45 | 11.28 | 11.44 | 7,325,001 |
| 28 Mar 22 |
11.42000 +0.15 |
11.44 | 11.14 | 11.21 | 11,935,346 |
| 25 Mar 22 |
11.27000 -0.08 |
11.46 | 11.23 | 11.36 | 9,729,736 |
| 24 Mar 22 |
11.35000 -0.16 |
11.50 | 11.34 | 11.43 | 10,951,158 |
| 23 Mar 22 |
11.51000 -0.05 |
11.64 | 11.41 | 11.57 | 12,021,517 |
| 22 Mar 22 |
11.56000 +0.08 |
11.68 | 11.35 | 11.39 | 14,794,965 |
| 21 Mar 22 |
11.48000 -0.22 |
11.80 | 11.39 | 11.77 | 20,262,828 |
| 18 Mar 22 |
11.70000 +0.16 |
11.79 | 11.45 | 11.58 | 19,926,800 |
| 17 Mar 22 |
11.54000 +0.63 |
11.66 | 11.10 | 11.10 | 25,756,612 |
| 16 Mar 22 |
10.91000 +0.17 |
10.97 | 10.29 | 10.96 | 20,690,616 |
| 15 Mar 22 |
10.74000 -0.96 |
11.69 | 10.74 | 11.67 | 25,225,324 |
| 14 Mar 22 |
11.70000 -0.19 |
12.18 | 11.67 | 11.89 | 16,506,481 |
| 11 Mar 22 |
11.89000 -0.26 |
12.05 | 11.58 | 12.02 | 19,018,640 |
| 10 Mar 22 |
12.15000 +0.22 |
12.25 | 12.00 | 12.14 | 9,253,867 |
| 09 Mar 22 |
11.93000 -0.10 |
12.38 | 11.55 | 12.04 | 19,885,056 |
| 08 Mar 22 |
12.03000 -0.29 |
12.32 | 11.88 | 12.30 | 14,358,532 |
| 07 Mar 22 |
12.32000 +0.10 |
12.44 | 12.18 | 12.22 | 14,872,839 |
| 04 Mar 22 |
12.22000 -0.08 |
12.26 | 12.00 | 12.24 | 9,928,772 |
| 03 Mar 22 |
12.30000 +0.21 |
12.45 | 12.11 | 12.11 | 11,539,087 |
| 02 Mar 22 |
12.09000 -0.01 |
12.26 | 12.03 | 12.08 | 6,872,047 |
| 01 Mar 22 |
12.10000 +0.07 |
12.23 | 12.01 | 12.06 | 6,642,674 |
| 28 Feb 22 |
12.03000 -0.06 |
12.15 | 11.90 | 12.15 | 8,695,399 |
| 25 Feb 22 |
12.09000 +0.02 |
12.29 | 12.07 | 12.10 | 7,052,360 |
| 24 Feb 22 |
12.07000 -0.36 |
12.40 | 11.96 | 12.38 | 14,586,047 |
| 23 Feb 22 |
12.43000 -0.06 |
12.58 | 12.38 | 12.49 | 7,647,620 |
| 22 Feb 22 |
12.49000 -0.17 |
12.67 | 12.44 | 12.52 | 9,199,715 |
| 21 Feb 22 |
12.66000 +0.02 |
12.68 | 12.38 | 12.63 | 15,628,959 |
| 18 Feb 22 |
12.64000 +0.22 |
12.64 | 12.27 | 12.27 | 14,173,356 |
| 17 Feb 22 |
12.42000 -0.07 |
12.60 | 12.34 | 12.45 | 10,601,747 |
| 16 Feb 22 |
12.49000 +0.10 |
12.62 | 12.40 | 12.40 | 8,655,050 |
| 15 Feb 22 |
12.39000 -0.06 |
12.60 | 12.30 | 12.50 | 8,448,424 |
| 14 Feb 22 |
12.45000 -0.11 |
12.60 | 12.36 | 12.50 | 14,446,411 |
| 11 Feb 22 |
12.56000 -0.10 |
12.74 | 12.51 | 12.58 | 15,259,988 |
| 10 Feb 22 |
12.66000 +0.31 |
12.68 | 12.27 | 12.34 | 21,786,040 |
| 09 Feb 22 |
12.35000 -0.02 |
12.55 | 12.30 | 12.42 | 11,567,614 |
| 08 Feb 22 |
12.37000 +0.22 |
12.37 | 12.11 | 12.20 | 13,933,191 |
| 07 Feb 22 |
12.15000 +0.69 |
12.29 | 11.58 | 11.60 | 17,368,212 |
| 28 Jan 22 |
11.46000 -0.05 |
11.66 | 11.39 | 11.66 | 6,418,597 |
| 27 Jan 22 |
11.51000 -0.29 |
11.80 | 11.50 | 11.80 | 9,551,972 |
| 26 Jan 22 |
11.80000 +0.17 |
11.84 | 11.50 | 11.63 | 9,916,323 |
| 25 Jan 22 |
11.63000 -0.44 |
12.10 | 11.60 | 12.02 | 9,901,628 |
| 24 Jan 22 |
12.07000 -0.07 |
12.23 | 11.96 | 12.09 | 6,306,576 |
| 21 Jan 22 |
12.14000 -0.19 |
12.35 | 12.06 | 12.22 | 10,318,220 |
| 20 Jan 22 |
12.33000 +0.04 |
12.49 | 12.25 | 12.30 | 16,335,522 |
| 19 Jan 22 |
12.29000 +0.21 |
12.49 | 12.09 | 12.09 | 17,796,596 |
| 18 Jan 22 |
12.08000 +0.12 |
12.15 | 11.90 | 11.95 | 8,353,054 |
| 17 Jan 22 |
11.96000 -0.03 |
12.06 | 11.90 | 11.99 | 8,994,116 |
| 14 Jan 22 |
11.99000 -0.29 |
12.25 | 11.96 | 12.23 | 11,415,512 |
| 13 Jan 22 |
12.28000 -0.05 |
12.43 | 12.24 | 12.32 | 7,396,001 |
| 12 Jan 22 |
12.33000 -0.24 |
12.55 | 12.23 | 12.55 | 13,621,766 |
| 11 Jan 22 |
12.57000 +0.14 |
12.70 | 12.36 | 12.36 | 16,465,767 |
| 10 Jan 22 |
12.43000 -0.01 |
12.60 | 12.33 | 12.44 | 12,063,330 |
| 07 Jan 22 |
12.44000 +0.13 |
12.56 | 12.21 | 12.23 | 18,393,920 |
| 06 Jan 22 |
12.31000 +0.20 |
12.35 | 12.04 | 12.07 | 16,475,961 |
| 05 Jan 22 |
12.11000 +0.01 |
12.24 | 12.02 | 12.09 | 9,369,691 |
| 04 Jan 22 |
12.10000 +0.14 |
12.15 | 11.85 | 11.97 | 10,609,462 |
| 31 Dec 21 |
11.96000 -0.02 |
12.01 | 11.93 | 11.98 | 6,145,278 |
| 30 Dec 21 |
11.98000 -0.01 |
12.07 | 11.94 | 11.99 | 7,564,100 |
| 29 Dec 21 |
11.99000 -0.04 |
12.09 | 11.95 | 12.04 | 7,039,149 |
| 28 Dec 21 |
12.03000 -0.10 |
12.16 | 12.00 | 12.12 | 7,483,086 |
| 27 Dec 21 |
12.13000 -0.03 |
12.28 | 12.10 | 12.18 | 6,683,852 |
| 24 Dec 21 |
12.16000 -0.10 |
12.26 | 12.10 | 12.25 | 8,596,409 |
| 23 Dec 21 |
12.26000 +0.01 |
12.32 | 12.19 | 12.25 | 9,883,979 |
| 22 Dec 21 |
12.25000 +0.04 |
12.35 | 12.17 | 12.21 | 11,453,345 |
| 21 Dec 21 |
12.21000 +0.17 |
12.28 | 12.01 | 12.03 | 13,565,294 |
| 20 Dec 21 |
12.04000 -0.14 |
12.16 | 12.00 | 12.09 | 9,856,757 |
| 17 Dec 21 |
12.18000 +0.23 |
12.20 | 11.89 | 11.95 | 14,565,192 |
| 16 Dec 21 |
11.95000 +0.04 |
11.99 | 11.80 | 11.94 | 8,524,819 |
| 15 Dec 21 |
11.91000 +0.00 |
12.04 | 11.82 | 11.82 | 12,424,092 |
| 14 Dec 21 |
11.91000 -0.20 |
12.02 | 11.80 | 12.01 | 11,810,911 |
| 13 Dec 21 |
12.11000 +0.27 |
12.50 | 12.06 | 12.50 | 24,991,856 |
| 25 Nov 21 |
11.84000 -0.12 |
12.11 | 11.83 | 12.00 | 10,942,725 |
| 24 Nov 21 |
11.96000 -0.03 |
12.02 | 11.90 | 12.02 | 6,516,756 |
| 23 Nov 21 |
11.99000 +0.08 |
12.05 | 11.89 | 11.97 | 9,790,803 |
| 22 Nov 21 |
11.91000 -0.04 |
12.17 | 11.89 | 12.12 | 8,935,001 |
| 19 Nov 21 |
11.95000 +0.02 |
12.02 | 11.83 | 11.93 | 10,017,663 |
| 18 Nov 21 |
11.93000 +0.36 |
11.99 | 11.60 | 11.77 | 17,555,588 |
| 17 Nov 21 |
11.57000 -0.06 |
11.67 | 11.55 | 11.63 | 5,371,100 |
| 16 Nov 21 |
11.63000 -0.08 |
11.84 | 11.60 | 11.71 | 5,700,255 |
| 15 Nov 21 |
11.71000 +0.07 |
11.80 | 11.53 | 11.57 | 8,689,601 |
| 12 Nov 21 |
11.64000 -0.11 |
11.75 | 11.53 | 11.72 | 10,153,886 |
| 11 Nov 21 |
11.75000 +0.39 |
11.90 | 11.27 | 11.31 | 16,940,008 |
| 10 Nov 21 |
11.36000 -0.10 |
11.48 | 11.19 | 11.47 | 8,947,644 |
| 09 Nov 21 |
11.46000 +0.07 |
11.52 | 11.42 | 11.48 | 5,760,059 |
| 08 Nov 21 |
11.39000 -0.01 |
11.45 | 11.35 | 11.38 | 4,974,835 |
| 05 Nov 21 |
11.40000 -0.09 |
11.50 | 11.37 | 11.47 | 7,106,093 |
| 04 Nov 21 |
11.49000 -0.03 |
11.62 | 11.40 | 11.55 | 9,116,999 |
| 03 Nov 21 |
11.52000 +0.18 |
11.60 | 11.31 | 11.33 | 8,585,742 |
| 02 Nov 21 |
11.34000 -0.32 |
11.67 | 11.25 | 11.60 | 11,962,774 |
| 01 Nov 21 |
11.66000 +0.02 |
11.74 | 11.55 | 11.58 | 7,090,648 |
| 29 Oct 21 |
11.64000 +0.11 |
11.66 | 11.44 | 11.49 | 8,816,930 |
| 28 Oct 21 |
11.53000 +0.09 |
11.54 | 11.21 | 11.39 | 9,592,472 |
| 27 Oct 21 |
11.44000 -0.64 |
11.84 | 11.41 | 11.80 | 20,430,788 |
| 26 Oct 21 |
12.08000 -0.09 |
12.20 | 12.05 | 12.17 | 9,413,121 |
| 25 Oct 21 |
12.17000 -0.31 |
12.43 | 12.03 | 12.43 | 14,921,454 |
| 22 Oct 21 |
12.48000 -0.22 |
12.94 | 12.48 | 12.70 | 14,340,006 |
| 21 Oct 21 |
12.70000 -0.10 |
13.07 | 12.62 | 12.85 | 16,989,832 |
| 19 Oct 21 |
12.80000 -0.15 |
12.89 | 12.70 | 12.82 | 10,304,697 |
| 18 Oct 21 |
12.95000 +0.03 |
13.00 | 12.76 | 12.86 | 9,046,618 |
| 15 Oct 21 |
12.92000 -0.10 |
13.03 | 12.86 | 13.03 | 7,734,715 |
| 14 Oct 21 |
13.02000 +0.22 |
13.08 | 12.88 | 13.01 | 9,873,241 |
| 13 Oct 21 |
12.80000 -0.10 |
12.95 | 12.63 | 12.91 | 7,710,763 |
| 12 Oct 21 |
12.90000 -0.23 |
13.25 | 12.80 | 13.20 | 10,647,435 |
| 11 Oct 21 |
13.13000 +0.15 |
13.29 | 13.07 | 13.10 | 11,134,849 |
| 08 Oct 21 |
12.98000 +0.11 |
13.10 | 12.87 | 13.03 | 10,774,597 |
| 30 Sep 21 |
12.87000 +0.02 |
12.95 | 12.72 | 12.76 | 10,702,789 |
| 29 Sep 21 |
12.85000 -0.05 |
12.88 | 12.50 | 12.80 | 16,623,702 |
| 28 Sep 21 |
12.90000 +0.00 |
13.05 | 12.68 | 12.89 | 12,730,800 |
| 27 Sep 21 |
12.90000 -0.71 |
13.60 | 12.73 | 13.46 | 29,520,384 |
| 24 Sep 21 |
13.61000 -0.77 |
14.37 | 13.35 | 14.36 | 37,753,368 |
| 23 Sep 21 |
14.38000 +0.13 |
14.57 | 14.20 | 14.38 | 28,286,912 |
| 22 Sep 21 |
14.25000 +0.37 |
14.27 | 13.75 | 13.84 | 29,011,120 |
| 17 Sep 21 |
13.88000 +0.16 |
14.11 | 13.60 | 13.82 | 20,641,548 |
| 16 Sep 21 |
13.72000 -0.14 |
14.21 | 13.70 | 13.93 | 24,167,976 |
| 15 Sep 21 |
13.86000 -0.34 |
14.14 | 13.76 | 14.06 | 32,949,908 |
| 14 Sep 21 |
14.20000 -0.23 |
14.72 | 14.13 | 14.69 | 37,160,984 |
| 13 Sep 21 |
14.43000 +0.21 |
14.57 | 14.05 | 14.09 | 49,239,544 |
| 10 Sep 21 |
14.22000 -0.18 |
15.20 | 14.10 | 14.55 | 83,874,672 |
| 09 Sep 21 |
14.40000 +0.73 |
14.47 | 13.50 | 13.63 | 58,278,624 |
| 08 Sep 21 |
13.67000 +0.14 |
13.75 | 13.56 | 13.60 | 26,201,576 |
| 07 Sep 21 |
13.53000 +0.17 |
13.69 | 13.39 | 13.46 | 28,028,416 |
| 06 Sep 21 |
13.36000 +0.10 |
13.69 | 13.26 | 13.29 | 28,784,780 |
| 03 Sep 21 |
13.26000 -0.09 |
13.39 | 13.12 | 13.29 | 20,000,752 |
| 02 Sep 21 |
13.35000 -0.03 |
13.45 | 13.19 | 13.40 | 26,794,750 |
| 01 Sep 21 |
13.38000 +0.68 |
13.49 | 12.72 | 12.73 | 47,183,800 |
| 31 Aug 21 |
12.70000 +0.39 |
12.79 | 12.27 | 12.30 | 19,061,214 |
| 30 Aug 21 |
12.31000 -0.44 |
12.78 | 12.30 | 12.78 | 20,003,428 |
| 27 Aug 21 |
12.75000 -0.03 |
12.92 | 12.72 | 12.75 | 10,555,936 |
| 26 Aug 21 |
12.78000 -0.30 |
13.10 | 12.76 | 13.09 | 16,669,178 |
| 25 Aug 21 |
13.08000 +0.01 |
13.18 | 13.01 | 13.05 | 10,889,948 |
| 24 Aug 21 |
13.07000 -0.12 |
13.20 | 12.98 | 13.20 | 15,272,700 |
| 23 Aug 21 |
13.19000 -0.06 |
13.29 | 13.09 | 13.26 | 18,477,816 |
| 20 Aug 21 |
13.25000 +0.44 |
13.30 | 12.72 | 12.78 | 28,345,000 |
| 19 Aug 21 |
12.81000 -0.30 |
13.21 | 12.80 | 13.17 | 20,324,334 |
| 18 Aug 21 |
13.11000 +0.31 |
13.12 | 12.78 | 12.80 | 21,222,104 |
| 17 Aug 21 |
12.80000 -0.08 |
13.05 | 12.76 | 12.84 | 17,030,424 |
| 16 Aug 21 |
12.88000 -0.04 |
13.33 | 12.86 | 13.00 | 19,047,278 |
| 13 Aug 21 |
12.92000 +0.21 |
12.96 | 12.60 | 12.70 | 19,722,588 |
| 12 Aug 21 |
12.71000 +0.05 |
12.74 | 12.58 | 12.67 | 11,854,443 |
| 11 Aug 21 |
12.66000 -0.09 |
12.84 | 12.62 | 12.76 | 13,158,248 |
| 10 Aug 21 |
12.75000 -0.08 |
12.80 | 12.56 | 12.80 | 17,564,100 |
| 09 Aug 21 |
12.83000 +0.48 |
12.91 | 12.27 | 12.29 | 35,868,828 |
| 06 Aug 21 |
12.35000 -0.14 |
12.52 | 12.18 | 12.51 | 12,127,806 |
| 05 Aug 21 |
12.49000 +0.02 |
12.64 | 12.35 | 12.42 | 14,774,384 |
| 04 Aug 21 |
12.47000 -0.08 |
12.65 | 12.38 | 12.61 | 15,666,961 |
| 03 Aug 21 |
12.55000 +0.13 |
12.69 | 12.34 | 12.41 | 26,783,862 |
| 02 Aug 21 |
12.42000 +0.53 |
12.51 | 11.76 | 11.90 | 32,958,646 |
| 30 Jul 21 |
11.89000 -0.29 |
12.11 | 11.81 | 12.11 | 12,214,410 |
| 29 Jul 21 |
12.18000 -0.02 |
12.38 | 12.04 | 12.33 | 11,431,379 |
| 28 Jul 21 |
12.20000 -0.03 |
12.42 | 12.13 | 12.27 | 12,705,945 |
| 27 Jul 21 |
12.23000 -0.16 |
12.45 | 12.15 | 12.34 | 15,714,046 |
| 26 Jul 21 |
12.39000 -0.01 |
12.47 | 12.30 | 12.42 | 15,581,095 |
| 23 Jul 21 |
12.40000 -0.22 |
12.67 | 12.38 | 12.66 | 16,249,413 |
| 22 Jul 21 |
12.62000 +0.27 |
12.66 | 12.34 | 12.41 | 22,209,574 |
| 21 Jul 21 |
12.35000 +0.14 |
12.50 | 12.26 | 12.31 | 16,178,186 |
| 20 Jul 21 |
12.21000 +0.17 |
12.22 | 12.00 | 12.04 | 10,448,134 |
| 19 Jul 21 |
12.04000 -0.06 |
12.13 | 11.98 | 12.13 | 9,021,152 |
| 16 Jul 21 |
12.10000 -0.03 |
12.20 | 12.02 | 12.14 | 10,334,596 |
| 15 Jul 21 |
12.13000 +0.03 |
12.14 | 11.93 | 11.97 | 11,082,643 |
| 14 Jul 21 |
12.10000 +0.09 |
12.41 | 12.07 | 12.20 | 14,933,312 |
| 13 Jul 21 |
12.01000 -0.01 |
12.07 | 11.92 | 12.04 | 9,964,113 |
| 12 Jul 21 |
12.02000 -0.17 |
12.28 | 12.00 | 12.19 | 14,663,970 |
| 09 Jul 21 |
12.19000 -0.02 |
12.33 | 12.08 | 12.19 | 8,841,581 |
| 08 Jul 21 |
12.21000 -0.37 |
12.58 | 12.18 | 12.58 | 17,156,676 |
| 07 Jul 21 |
12.58000 +0.00 |
12.65 | 12.43 | 12.51 | 8,984,479 |
| 06 Jul 21 |
12.58000 +0.12 |
12.67 | 12.42 | 12.42 | 11,615,631 |
| 05 Jul 21 |
12.46000 +0.06 |
12.55 | 12.36 | 12.41 | 7,512,245 |
| 02 Jul 21 |
12.40000 -0.13 |
12.52 | 12.38 | 12.45 | 6,307,113 |
| 01 Jul 21 |
12.53000 +0.18 |
12.65 | 12.32 | 12.36 | 11,408,238 |
| 30 Jun 21 |
12.35000 +0.02 |
12.44 | 12.29 | 12.32 | 5,236,771 |
| 29 Jun 21 |
12.33000 -0.11 |
12.50 | 12.32 | 12.49 | 7,573,803 |
| 28 Jun 21 |
12.44000 +0.06 |
12.65 | 12.41 | 12.56 | 13,034,981 |
| 25 Jun 21 |
12.38000 -0.01 |
12.40 | 12.28 | 12.36 | 9,945,388 |
| 24 Jun 21 |
12.39000 -0.06 |
12.44 | 12.35 | 12.42 | 7,110,051 |
| 23 Jun 21 |
12.45000 +0.04 |
12.49 | 12.36 | 12.37 | 6,032,495 |
| 22 Jun 21 |
12.41000 -0.01 |
12.50 | 12.36 | 12.40 | 7,054,016 |
| 21 Jun 21 |
12.42000 -0.26 |
12.60 | 12.40 | 12.60 | 8,603,125 |
| 18 Jun 21 |
12.68000 +0.16 |
12.68 | 12.36 | 12.44 | 7,965,219 |
| 17 Jun 21 |
12.52000 -0.14 |
12.74 | 12.50 | 12.66 | 7,573,458 |
| 16 Jun 21 |
12.66000 -0.24 |
12.88 | 12.63 | 12.86 | 9,537,469 |
| 15 Jun 21 |
12.90000 -0.17 |
13.06 | 12.88 | 13.06 | 7,507,273 |
| 11 Jun 21 |
13.07000 +0.08 |
13.07 | 12.90 | 13.02 | 10,186,997 |
| 10 Jun 21 |
12.99000 -0.07 |
13.07 | 12.96 | 13.05 | 8,795,751 |
| 09 Jun 21 |
13.06000 +0.07 |
13.13 | 12.99 | 12.99 | 7,056,668 |
| 08 Jun 21 |
12.99000 -0.09 |
13.07 | 12.91 | 13.07 | 10,396,903 |
| 07 Jun 21 |
13.08000 -0.11 |
13.17 | 12.92 | 13.16 | 10,506,981 |
| 04 Jun 21 |
13.19000 -0.19 |
13.42 | 13.16 | 13.38 | 10,697,948 |
| 03 Jun 21 |
13.38000 +0.00 |
13.45 | 13.35 | 13.37 | 5,788,210 |
| 02 Jun 21 |
13.38000 -0.64 |
13.57 | 13.37 | 13.57 | 10,981,921 |
| 01 Jun 21 |
14.02000 -0.05 |
14.09 | 13.96 | 14.08 | 9,953,240 |
| 31 May 21 |
14.07000 -0.03 |
14.12 | 14.02 | 14.05 | 7,576,145 |
| 28 May 21 |
14.10000 -0.15 |
14.26 | 14.02 | 14.24 | 10,714,451 |
| 27 May 21 |
14.25000 +0.03 |
14.29 | 14.15 | 14.22 | 8,585,871 |
| 26 May 21 |
14.22000 +0.09 |
14.27 | 14.14 | 14.27 | 8,592,407 |
| 25 May 21 |
14.13000 +0.11 |
14.20 | 14.00 | 14.05 | 9,153,798 |
| 24 May 21 |
14.02000 -0.03 |
14.13 | 14.00 | 14.01 | 6,344,425 |
| 21 May 21 |
14.05000 -0.07 |
14.17 | 14.02 | 14.13 | 5,691,641 |
| 20 May 21 |
14.12000 +0.00 |
14.13 | 14.00 | 14.09 | 5,813,907 |
| 19 May 21 |
14.12000 -0.07 |
14.23 | 14.02 | 14.18 | 7,634,961 |
| 18 May 21 |
14.19000 -0.09 |
14.29 | 14.16 | 14.26 | 7,172,327 |
| 17 May 21 |
14.28000 -0.06 |
14.43 | 14.23 | 14.34 | 8,365,653 |
| 14 May 21 |
14.34000 +0.09 |
14.34 | 14.18 | 14.29 | 8,107,475 |
| 13 May 21 |
14.25000 -0.04 |
14.44 | 14.19 | 14.33 | 10,051,169 |
| 12 May 21 |
14.29000 +0.03 |
14.34 | 14.17 | 14.22 | 7,600,662 |
| 11 May 21 |
14.26000 +0.03 |
14.27 | 14.03 | 14.22 | 9,740,424 |
| 10 May 21 |
14.23000 -0.02 |
14.52 | 14.11 | 14.35 | 11,528,523 |
| 07 May 21 |
14.25000 +0.23 |
14.29 | 13.99 | 14.05 | 11,582,182 |
| 06 May 21 |
14.02000 +0.00 |
14.14 | 13.90 | 13.95 | 9,038,423 |
| 30 Apr 21 |
14.02000 +0.00 |
14.07 | 13.80 | 14.06 | 10,883,228 |
| 29 Apr 21 |
14.02000 -0.03 |
14.13 | 13.95 | 14.01 | 8,234,026 |
| 28 Apr 21 |
14.05000 -0.04 |
14.30 | 14.01 | 14.12 | 11,302,512 |
| 27 Apr 21 |
14.09000 -0.26 |
14.39 | 14.03 | 14.34 | 11,662,134 |
| 26 Apr 21 |
14.35000 -0.20 |
14.54 | 14.32 | 14.50 | 10,483,295 |
| 23 Apr 21 |
14.55000 -0.28 |
14.86 | 14.50 | 14.75 | 11,539,253 |
| 22 Apr 21 |
14.83000 +0.05 |
14.87 | 14.68 | 14.74 | 10,443,024 |
| 21 Apr 21 |
14.78000 -0.10 |
14.88 | 14.64 | 14.88 | 8,111,610 |
| 20 Apr 21 |
14.88000 +0.01 |
14.99 | 14.79 | 14.87 | 9,664,358 |
| 19 Apr 21 |
14.87000 +0.07 |
14.95 | 14.78 | 14.78 | 11,757,189 |
| 16 Apr 21 |
14.80000 +0.15 |
14.80 | 14.60 | 14.65 | 10,043,162 |
| 15 Apr 21 |
14.65000 +0.06 |
14.70 | 14.55 | 14.64 | 8,108,675 |
| 14 Apr 21 |
14.59000 -0.29 |
14.82 | 14.54 | 14.80 | 16,214,466 |
| 13 Apr 21 |
14.88000 -0.26 |
15.13 | 14.86 | 15.10 | 10,680,219 |
| 12 Apr 21 |
15.14000 -0.17 |
15.31 | 15.01 | 15.25 | 11,665,446 |
| 09 Apr 21 |
15.31000 +0.05 |
15.39 | 15.10 | 15.23 | 12,961,479 |
| 08 Apr 21 |
15.26000 +0.02 |
15.34 | 15.01 | 15.22 | 15,093,952 |
| 07 Apr 21 |
15.24000 +0.04 |
15.26 | 14.90 | 15.12 | 17,509,216 |
| 06 Apr 21 |
15.20000 +0.06 |
15.27 | 15.11 | 15.23 | 11,517,232 |
| 02 Apr 21 |
15.14000 -0.45 |
15.29 | 15.01 | 15.29 | 23,434,674 |
| 01 Apr 21 |
15.59000 -0.06 |
16.89 | 15.53 | 16.89 | 47,769,344 |
| 17 Mar 21 |
15.65000 -0.03 |
15.89 | 15.46 | 15.74 | 23,486,252 |
| 16 Mar 21 |
15.68000 -0.14 |
15.86 | 15.53 | 15.82 | 16,945,354 |
| 15 Mar 21 |
15.82000 +0.20 |
15.83 | 15.46 | 15.46 | 23,884,552 |
| 12 Mar 21 |
15.62000 +0.08 |
15.83 | 15.51 | 15.71 | 30,439,160 |
| 11 Mar 21 |
15.54000 +0.78 |
15.57 | 14.88 | 14.90 | 27,115,150 |
| 10 Mar 21 |
14.76000 -0.24 |
15.15 | 14.68 | 15.10 | 12,196,782 |
| 09 Mar 21 |
15.00000 -0.18 |
15.32 | 14.70 | 15.18 | 16,910,416 |
| 08 Mar 21 |
15.18000 -0.11 |
15.55 | 15.17 | 15.36 | 15,424,544 |
| 05 Mar 21 |
15.29000 -0.40 |
15.71 | 15.07 | 15.60 | 22,207,930 |
| 04 Mar 21 |
15.69000 +0.10 |
15.87 | 15.45 | 15.51 | 24,479,124 |
| 03 Mar 21 |
15.59000 +0.11 |
15.68 | 15.43 | 15.46 | 18,991,888 |
| 02 Mar 21 |
15.48000 +0.18 |
15.58 | 15.23 | 15.25 | 19,681,312 |
| 01 Mar 21 |
15.30000 +0.20 |
15.31 | 15.05 | 15.09 | 15,447,223 |
| 26 Feb 21 |
15.10000 -0.47 |
15.44 | 15.04 | 15.30 | 21,794,240 |
| 25 Feb 21 |
15.57000 +0.02 |
15.75 | 15.35 | 15.60 | 25,572,234 |
| 24 Feb 21 |
15.55000 +0.31 |
15.73 | 15.22 | 15.23 | 29,728,432 |
| 23 Feb 21 |
15.24000 -0.17 |
15.53 | 15.06 | 15.38 | 22,133,740 |
| 22 Feb 21 |
15.41000 +0.18 |
15.80 | 15.25 | 15.25 | 36,714,504 |
| 19 Feb 21 |
15.23000 +0.83 |
15.54 | 14.37 | 14.42 | 37,832,264 |
| 18 Feb 21 |
14.40000 +0.16 |
14.52 | 14.33 | 14.41 | 16,172,623 |
| 10 Feb 21 |
14.24000 +0.11 |
14.28 | 14.02 | 14.09 | 11,790,889 |
| 09 Feb 21 |
14.13000 +0.05 |
14.15 | 13.96 | 14.08 | 13,276,310 |
| 08 Feb 21 |
14.08000 +0.04 |
14.28 | 14.01 | 14.04 | 13,917,727 |
| 05 Feb 21 |
14.04000 +0.12 |
14.31 | 13.84 | 13.95 | 16,139,312 |
| 04 Feb 21 |
13.92000 +0.07 |
13.98 | 13.75 | 13.77 | 12,334,257 |
| 03 Feb 21 |
13.85000 +0.00 |
13.95 | 13.69 | 13.86 | 10,401,074 |
| 02 Feb 21 |
13.85000 +0.23 |
14.01 | 13.62 | 13.68 | 12,046,259 |
| 01 Feb 21 |
13.62000 +0.05 |
13.74 | 13.40 | 13.57 | 8,881,376 |
| 29 Jan 21 |
13.57000 -0.29 |
13.95 | 13.47 | 13.86 | 11,818,336 |
| 28 Jan 21 |
13.86000 -0.18 |
14.00 | 13.80 | 13.99 | 12,639,030 |
| 27 Jan 21 |
14.04000 +0.00 |
14.16 | 13.99 | 14.04 | 7,970,726 |
| 26 Jan 21 |
14.04000 -0.07 |
14.19 | 13.95 | 14.09 | 10,838,093 |
| 25 Jan 21 |
14.11000 -0.08 |
14.26 | 13.91 | 14.17 | 17,109,716 |
| 22 Jan 21 |
14.19000 -0.23 |
14.43 | 14.10 | 14.40 | 12,409,889 |
| 21 Jan 21 |
14.42000 +0.01 |
14.49 | 14.30 | 14.33 | 13,566,987 |
| 20 Jan 21 |
14.41000 +0.07 |
14.98 | 14.38 | 14.69 | 27,337,056 |
| 19 Jan 21 |
14.34000 +0.22 |
14.42 | 14.03 | 14.11 | 17,283,296 |
| 18 Jan 21 |
14.12000 -0.12 |
14.18 | 14.01 | 14.16 | 13,088,919 |
| 15 Jan 21 |
14.24000 -0.16 |
14.56 | 14.20 | 14.48 | 13,726,025 |
| 14 Jan 21 |
14.40000 +0.19 |
14.55 | 14.12 | 14.20 | 16,566,568 |
| 13 Jan 21 |
14.21000 +0.12 |
14.30 | 13.92 | 14.07 | 16,502,733 |
| 12 Jan 21 |
14.09000 -0.03 |
14.22 | 13.97 | 14.09 | 14,637,877 |
| 11 Jan 21 |
14.12000 -0.27 |
14.50 | 14.08 | 14.45 | 17,540,106 |
| 08 Jan 21 |
14.39000 +0.14 |
14.50 | 14.27 | 14.31 | 15,965,780 |
| 07 Jan 21 |
14.25000 -0.36 |
14.55 | 14.14 | 14.54 | 20,969,848 |
| 06 Jan 21 |
14.61000 +0.49 |
14.75 | 14.14 | 14.14 | 37,439,396 |
| 05 Jan 21 |
14.12000 -0.05 |
14.19 | 13.97 | 14.10 | 14,094,500 |
| 04 Jan 21 |
14.17000 +0.02 |
14.25 | 13.98 | 14.14 | 16,039,758 |
| 31 Dec 20 |
14.15000 +0.05 |
14.28 | 14.10 | 14.12 | 9,744,300 |
| 30 Dec 20 |
14.10000 -0.22 |
14.30 | 14.06 | 14.25 | 10,021,956 |
| 29 Dec 20 |
14.32000 +0.36 |
14.47 | 13.93 | 14.07 | 13,336,245 |
| 28 Dec 20 |
13.96000 -0.12 |
14.15 | 13.89 | 14.15 | 9,702,169 |
| 25 Dec 20 |
14.08000 +0.08 |
14.14 | 13.92 | 14.02 | 8,352,628 |
| 24 Dec 20 |
14.00000 -0.24 |
14.31 | 13.88 | 14.19 | 15,514,512 |
| 23 Dec 20 |
14.24000 -0.23 |
14.58 | 14.13 | 14.53 | 14,055,025 |
| 22 Dec 20 |
14.47000 -0.44 |
14.87 | 14.44 | 14.83 | 16,613,937 |
| 21 Dec 20 |
14.91000 -0.05 |
14.99 | 14.67 | 14.93 | 12,432,361 |
| 18 Dec 20 |
14.96000 -0.19 |
15.24 | 14.94 | 15.16 | 11,962,224 |
| 17 Dec 20 |
15.15000 +0.09 |
15.18 | 14.90 | 15.07 | 8,966,636 |
| 16 Dec 20 |
15.06000 -0.20 |
15.31 | 15.04 | 15.25 | 6,958,693 |
| 15 Dec 20 |
15.26000 +0.12 |
15.39 | 15.00 | 15.15 | 8,594,357 |
| 14 Dec 20 |
15.14000 -0.02 |
15.26 | 15.07 | 15.18 | 6,779,133 |
| 11 Dec 20 |
15.16000 -0.10 |
15.40 | 15.06 | 15.27 | 9,452,423 |
| 10 Dec 20 |
15.26000 +0.01 |
15.36 | 15.20 | 15.23 | 7,532,518 |
| 09 Dec 20 |
15.25000 -0.25 |
15.57 | 15.22 | 15.50 | 9,409,619 |
| 08 Dec 20 |
15.50000 +0.00 |
15.57 | 15.46 | 15.50 | 7,048,916 |
| 07 Dec 20 |
15.50000 -0.22 |
15.77 | 15.46 | 15.73 | 15,744,063 |
| 04 Dec 20 |
15.72000 +0.03 |
15.78 | 15.61 | 15.70 | 8,643,551 |
| 03 Dec 20 |
15.69000 -0.26 |
15.98 | 15.68 | 15.97 | 17,912,072 |
| 02 Dec 20 |
15.95000 +0.01 |
16.03 | 15.75 | 15.95 | 15,385,525 |
| 01 Dec 20 |
15.94000 +0.06 |
15.95 | 15.65 | 15.84 | 17,244,434 |
| 30 Nov 20 |
15.88000 +0.02 |
16.17 | 15.82 | 15.90 | 15,558,355 |
| 27 Nov 20 |
15.86000 -0.19 |
16.15 | 15.68 | 16.01 | 14,116,773 |
| 26 Nov 20 |
16.05000 +0.07 |
16.08 | 15.91 | 15.94 | 9,519,035 |
| 25 Nov 20 |
15.98000 -0.37 |
16.45 | 15.95 | 16.35 | 21,054,916 |
| 24 Nov 20 |
16.35000 -0.14 |
16.55 | 16.26 | 16.55 | 13,990,465 |
| 23 Nov 20 |
16.49000 +0.33 |
16.66 | 16.06 | 16.17 | 27,043,552 |
| 20 Nov 20 |
16.16000 +0.01 |
16.19 | 15.94 | 16.11 | 12,988,557 |
| 19 Nov 20 |
16.15000 -0.24 |
16.37 | 16.00 | 16.33 | 18,975,380 |
| 18 Nov 20 |
16.39000 -0.06 |
16.53 | 16.22 | 16.40 | 16,221,562 |
| 17 Nov 20 |
16.45000 +0.11 |
16.66 | 16.21 | 16.30 | 32,143,280 |
| 16 Nov 20 |
16.34000 +0.48 |
16.45 | 15.91 | 15.93 | 28,280,218 |
| 13 Nov 20 |
15.86000 -0.25 |
16.15 | 15.69 | 16.13 | 18,470,754 |
| 12 Nov 20 |
16.11000 -0.04 |
16.26 | 15.91 | 16.17 | 20,301,094 |
| 11 Nov 20 |
16.15000 +0.46 |
16.29 | 15.56 | 15.59 | 33,986,616 |
| 10 Nov 20 |
15.69000 -0.20 |
16.06 | 15.67 | 15.98 | 15,957,360 |
| 09 Nov 20 |
15.89000 +0.22 |
15.94 | 15.73 | 15.81 | 22,236,454 |
| 06 Nov 20 |
15.67000 -0.11 |
15.85 | 15.52 | 15.74 | 14,954,802 |
| 05 Nov 20 |
15.78000 -0.05 |
15.83 | 15.40 | 15.66 | 33,952,320 |
| 04 Nov 20 |
15.83000 +0.25 |
15.89 | 15.60 | 15.68 | 24,899,548 |
| 03 Nov 20 |
15.58000 +0.64 |
15.67 | 15.11 | 15.21 | 17,847,232 |
| 02 Nov 20 |
14.94000 -0.05 |
15.08 | 14.86 | 14.95 | 11,337,008 |
| 30 Oct 20 |
14.99000 -0.55 |
15.60 | 14.97 | 15.57 | 19,232,628 |
| 29 Oct 20 |
15.54000 -0.09 |
15.58 | 15.34 | 15.39 | 8,833,651 |
| 28 Oct 20 |
15.63000 -0.15 |
15.79 | 15.51 | 15.78 | 7,300,021 |
| 27 Oct 20 |
15.78000 +0.11 |
15.86 | 15.60 | 15.70 | 7,578,350 |
| 26 Oct 20 |
15.67000 +0.00 |
15.76 | 15.50 | 15.62 | 7,075,856 |
| 23 Oct 20 |
15.67000 -0.03 |
15.95 | 15.65 | 15.73 | 8,300,991 |
| 22 Oct 20 |
15.70000 -0.10 |
15.85 | 15.60 | 15.85 | 6,881,150 |
| 21 Oct 20 |
15.80000 -0.35 |
16.11 | 15.76 | 16.00 | 11,293,685 |
| 20 Oct 20 |
16.15000 +0.10 |
16.15 | 15.85 | 16.01 | 7,800,711 |
| 19 Oct 20 |
16.05000 -0.15 |
16.30 | 16.01 | 16.21 | 11,045,000 |
| 16 Oct 20 |
16.20000 +0.03 |
16.22 | 16.00 | 16.10 | 8,719,834 |
| 15 Oct 20 |
16.17000 +0.08 |
16.26 | 15.89 | 16.00 | 11,230,788 |
| 14 Oct 20 |
16.09000 -0.11 |
16.38 | 15.99 | 16.20 | 13,657,966 |
| 13 Oct 20 |
16.20000 +0.05 |
16.25 | 16.00 | 16.15 | 11,570,069 |
| 12 Oct 20 |
16.15000 +0.49 |
16.23 | 15.74 | 15.78 | 15,007,228 |
| 09 Oct 20 |
15.66000 +0.15 |
15.82 | 15.64 | 15.75 | 9,241,187 |
| 30 Sep 20 |
15.51000 -0.22 |
15.80 | 15.33 | 15.79 | 12,265,355 |
| 29 Sep 20 |
15.73000 -0.03 |
15.98 | 15.71 | 15.81 | 8,563,708 |
| 28 Sep 20 |
15.76000 -0.30 |
16.16 | 15.70 | 16.07 | 9,037,844 |
| 25 Sep 20 |
16.06000 +0.16 |
16.07 | 15.76 | 15.94 | 9,959,014 |
| 24 Sep 20 |
15.90000 -0.41 |
16.23 | 15.90 | 16.21 | 12,640,977 |
| 23 Sep 20 |
16.31000 -0.18 |
16.61 | 16.26 | 16.55 | 9,406,672 |
| 22 Sep 20 |
16.49000 -0.33 |
16.69 | 16.45 | 16.68 | 10,538,209 |
| 21 Sep 20 |
16.82000 -0.01 |
16.95 | 16.72 | 16.95 | 10,578,319 |
| 18 Sep 20 |
16.83000 +0.20 |
16.92 | 16.57 | 16.65 | 13,769,617 |
| 17 Sep 20 |
16.63000 -0.20 |
16.77 | 16.50 | 16.77 | 10,512,161 |
| 16 Sep 20 |
16.83000 +0.19 |
16.85 | 16.64 | 16.70 | 12,721,274 |
| 15 Sep 20 |
16.64000 -0.05 |
16.74 | 16.46 | 16.70 | 9,926,482 |
| 14 Sep 20 |
16.69000 +0.41 |
16.73 | 16.35 | 16.40 | 16,713,404 |
| 11 Sep 20 |
16.28000 +0.10 |
16.30 | 15.98 | 16.18 | 17,808,416 |
| 10 Sep 20 |
16.18000 -0.34 |
16.90 | 16.13 | 16.74 | 18,374,672 |
| 09 Sep 20 |
16.52000 -0.46 |
16.91 | 16.34 | 16.77 | 23,266,864 |
| 08 Sep 20 |
16.98000 +0.01 |
17.09 | 16.70 | 17.02 | 16,553,436 |
| 07 Sep 20 |
16.97000 -0.30 |
17.46 | 16.81 | 17.24 | 25,449,312 |
| 04 Sep 20 |
17.27000 -0.18 |
17.38 | 17.11 | 17.25 | 16,142,022 |
| 03 Sep 20 |
17.45000 -0.23 |
17.88 | 17.37 | 17.70 | 17,672,656 |
| 02 Sep 20 |
17.68000 -0.12 |
17.88 | 17.54 | 17.85 | 15,627,181 |
| 01 Sep 20 |
17.80000 -0.12 |
17.92 | 17.63 | 17.92 | 13,437,770 |
| 31 Aug 20 |
17.92000 -0.10 |
18.32 | 17.91 | 18.21 | 18,299,880 |
| 28 Aug 20 |
18.02000 +0.19 |
18.05 | 17.67 | 17.89 | 15,840,285 |
| 27 Aug 20 |
17.83000 -0.13 |
18.14 | 17.65 | 18.09 | 20,722,864 |
| 26 Aug 20 |
17.96000 -0.51 |
18.55 | 17.78 | 18.51 | 25,137,170 |
| 25 Aug 20 |
18.47000 +0.13 |
18.60 | 18.26 | 18.39 | 17,213,518 |
| 24 Aug 20 |
18.34000 +0.03 |
18.53 | 18.25 | 18.29 | 17,457,704 |
| 21 Aug 20 |
18.31000 +0.07 |
18.45 | 18.21 | 18.42 | 13,375,803 |
| 20 Aug 20 |
18.24000 -0.66 |
18.84 | 18.01 | 18.84 | 29,507,482 |
| 19 Aug 20 |
18.90000 +0.32 |
18.98 | 18.50 | 18.58 | 35,097,620 |
| 18 Aug 20 |
18.58000 -0.06 |
18.76 | 18.40 | 18.67 | 20,446,180 |
| 17 Aug 20 |
18.64000 +0.36 |
18.98 | 18.32 | 18.44 | 30,355,024 |
| 14 Aug 20 |
18.28000 +0.51 |
18.30 | 17.77 | 17.80 | 21,422,224 |
| 13 Aug 20 |
17.77000 -0.09 |
18.05 | 17.73 | 17.92 | 18,327,832 |
| 12 Aug 20 |
17.86000 -0.57 |
18.46 | 17.55 | 18.28 | 28,406,572 |
| 11 Aug 20 |
18.43000 -0.44 |
19.15 | 18.39 | 18.92 | 24,768,274 |
| 10 Aug 20 |
18.87000 +0.04 |
19.48 | 18.78 | 19.24 | 32,444,568 |
| 07 Aug 20 |
18.83000 +0.11 |
18.96 | 18.36 | 18.68 | 22,765,572 |
| 06 Aug 20 |
18.72000 -0.21 |
19.08 | 18.56 | 18.88 | 28,108,296 |
| 05 Aug 20 |
18.93000 +0.05 |
19.07 | 18.70 | 19.00 | 22,857,676 |
| 04 Aug 20 |
18.88000 -0.40 |
19.40 | 18.79 | 19.36 | 38,491,336 |
| 03 Aug 20 |
19.28000 +0.12 |
19.69 | 19.08 | 19.18 | 40,518,096 |
| 31 Jul 20 |
19.16000 +0.01 |
19.38 | 18.76 | 19.28 | 36,658,248 |
| 30 Jul 20 |
19.15000 +0.23 |
19.86 | 18.97 | 19.00 | 57,319,432 |
| 29 Jul 20 |
18.92000 +0.29 |
18.94 | 18.29 | 18.44 | 30,092,728 |
| 28 Jul 20 |
18.63000 -0.09 |
19.07 | 18.41 | 18.70 | 26,415,760 |
| 27 Jul 20 |
18.72000 +0.29 |
19.21 | 18.45 | 18.45 | 32,906,212 |
| 24 Jul 20 |
18.43000 -0.83 |
19.33 | 18.00 | 19.13 | 45,583,952 |
| 23 Jul 20 |
19.26000 +0.26 |
19.36 | 18.73 | 18.85 | 53,827,400 |
| 22 Jul 20 |
19.00000 -0.35 |
19.34 | 18.83 | 19.30 | 57,638,212 |
| 21 Jul 20 |
19.35000 -0.09 |
20.17 | 18.95 | 20.08 | 93,045,216 |
| 20 Jul 20 |
19.44000 +1.77 |
19.44 | 17.80 | 17.90 | 64,591,792 |
| 17 Jul 20 |
17.67000 +0.27 |
17.99 | 17.48 | 17.58 | 28,026,486 |
| 16 Jul 20 |
17.40000 -0.65 |
18.42 | 17.28 | 18.04 | 39,515,624 |
| 15 Jul 20 |
18.05000 -0.49 |
18.74 | 18.00 | 18.60 | 34,324,120 |
| 14 Jul 20 |
18.54000 +0.09 |
19.08 | 18.18 | 18.49 | 54,603,388 |
| 13 Jul 20 |
18.45000 +0.60 |
18.57 | 17.71 | 17.81 | 57,541,864 |
| 10 Jul 20 |
17.85000 -0.63 |
18.30 | 17.81 | 18.10 | 49,867,588 |
| 09 Jul 20 |
18.48000 +0.33 |
18.48 | 17.76 | 18.02 | 58,370,180 |
| 08 Jul 20 |
18.15000 +0.35 |
18.37 | 17.32 | 17.60 | 59,781,352 |
| 07 Jul 20 |
17.80000 -0.17 |
18.44 | 17.60 | 18.02 | 55,473,028 |
| 06 Jul 20 |
17.97000 +0.53 |
18.04 | 17.53 | 17.60 | 53,367,932 |
| 03 Jul 20 |
17.44000 +0.12 |
17.75 | 17.35 | 17.42 | 45,214,892 |
| 02 Jul 20 |
17.32000 +0.47 |
17.38 | 16.86 | 16.86 | 55,973,536 |
| 01 Jul 20 |
16.85000 +0.81 |
16.89 | 15.97 | 16.11 | 57,300,944 |
| 30 Jun 20 |
16.04000 -0.02 |
16.19 | 15.96 | 16.10 | 30,434,798 |
| 29 Jun 20 |
16.06000 -0.49 |
16.49 | 16.01 | 16.49 | 35,069,680 |
| 24 Jun 20 |
16.55000 +0.02 |
16.78 | 16.48 | 16.59 | 25,893,386 |
| 23 Jun 20 |
16.53000 -0.21 |
16.81 | 16.51 | 16.70 | 24,054,052 |
| 22 Jun 20 |
16.74000 -0.01 |
16.86 | 16.62 | 16.76 | 22,459,386 |
| 19 Jun 20 |
16.75000 -0.07 |
16.96 | 16.63 | 16.88 | 27,560,526 |
| 18 Jun 20 |
16.82000 +0.12 |
16.89 | 16.54 | 16.62 | 25,882,128 |
| 17 Jun 20 |
16.70000 -0.38 |
17.05 | 16.39 | 17.04 | 45,443,052 |
| 16 Jun 20 |
17.08000 +0.13 |
17.17 | 16.71 | 17.04 | 35,763,156 |
| 15 Jun 20 |
16.95000 -0.55 |
17.44 | 16.91 | 17.29 | 35,462,832 |
| 12 Jun 20 |
17.50000 -0.23 |
17.57 | 17.25 | 17.38 | 17,762,996 |
| 11 Jun 20 |
17.73000 -0.26 |
18.04 | 17.60 | 18.03 | 23,912,984 |
| 10 Jun 20 |
17.99000 +0.41 |
18.08 | 17.46 | 17.58 | 28,497,600 |
| 09 Jun 20 |
17.58000 +0.08 |
17.72 | 17.43 | 17.52 | 14,905,892 |
| 08 Jun 20 |
17.50000 -0.08 |
17.69 | 17.32 | 17.58 | 24,983,044 |
| 05 Jun 20 |
17.58000 -0.12 |
17.82 | 17.46 | 17.77 | 16,500,556 |
| 04 Jun 20 |
17.70000 -0.16 |
18.00 | 17.42 | 17.96 | 30,830,652 |
| 03 Jun 20 |
17.86000 +0.02 |
18.27 | 17.83 | 18.00 | 26,257,076 |
| 02 Jun 20 |
17.84000 -0.14 |
18.09 | 17.71 | 17.80 | 26,791,460 |
| 01 Jun 20 |
17.98000 +0.62 |
18.06 | 17.35 | 17.45 | 33,872,208 |
| 29 May 20 |
17.36000 -0.56 |
17.91 | 17.30 | 17.91 | 33,106,140 |
| 28 May 20 |
17.92000 -0.27 |
18.15 | 17.43 | 17.74 | 25,915,428 |
| 27 May 20 |
18.19000 -0.37 |
18.50 | 18.00 | 18.50 | 27,181,300 |
| 26 May 20 |
18.56000 +0.26 |
18.58 | 18.21 | 18.44 | 24,450,776 |
| 25 May 20 |
18.30000 -0.54 |
18.83 | 18.21 | 18.75 | 26,007,568 |
| 22 May 20 |
18.84000 -0.54 |
19.30 | 18.68 | 19.29 | 31,816,154 |
| 21 May 20 |
19.38000 -0.07 |
19.66 | 19.20 | 19.43 | 26,071,234 |
| 20 May 20 |
19.45000 -0.81 |
20.38 | 19.35 | 20.35 | 51,237,328 |
| 19 May 20 |
20.26000 +0.08 |
20.44 | 20.07 | 20.40 | 23,035,086 |
| 18 May 20 |
20.18000 -0.39 |
20.93 | 20.04 | 20.83 | 30,969,386 |
| 15 May 20 |
20.57000 -0.35 |
21.16 | 20.46 | 21.01 | 26,159,324 |
| 14 May 20 |
20.92000 -0.57 |
21.58 | 20.86 | 21.51 | 20,183,404 |
| 13 May 20 |
21.49000 -0.02 |
21.61 | 21.05 | 21.49 | 19,189,046 |
| 12 May 20 |
21.51000 -0.22 |
21.89 | 21.25 | 21.56 | 22,671,436 |
| 11 May 20 |
21.73000 +0.51 |
22.00 | 21.45 | 21.45 | 34,268,508 |
| 08 May 20 |
21.22000 +0.12 |
21.60 | 20.90 | 21.50 | 28,267,636 |
| 07 May 20 |
21.10000 +0.27 |
21.50 | 20.78 | 21.00 | 37,624,728 |
| 06 May 20 |
20.83000 +0.60 |
20.86 | 20.12 | 20.31 | 41,085,532 |
| 30 Apr 20 |
20.23000 +0.36 |
20.43 | 19.85 | 20.20 | 48,982,460 |
| 29 Apr 20 |
19.87000 +0.64 |
19.97 | 19.15 | 19.24 | 34,012,800 |
| 28 Apr 20 |
19.23000 -0.01 |
19.53 | 18.81 | 19.25 | 23,997,432 |
| 27 Apr 20 |
19.24000 -0.07 |
19.72 | 19.13 | 19.40 | 23,746,404 |
| 24 Apr 20 |
19.31000 -0.29 |
19.72 | 19.19 | 19.50 | 22,478,390 |
| 23 Apr 20 |
19.60000 -0.39 |
20.20 | 19.53 | 20.16 | 30,002,046 |
| 22 Apr 20 |
19.99000 -0.19 |
20.29 | 19.71 | 20.09 | 30,118,936 |
| 21 Apr 20 |
20.18000 -0.33 |
20.68 | 19.97 | 20.25 | 36,702,620 |
| 20 Apr 20 |
20.51000 +0.89 |
20.65 | 19.82 | 19.95 | 61,308,704 |
| 17 Apr 20 |
19.62000 +0.56 |
20.10 | 18.90 | 19.09 | 51,547,980 |
| 16 Apr 20 |
19.06000 -0.26 |
19.29 | 18.85 | 19.19 | 25,805,560 |
| 15 Apr 20 |
19.32000 -0.57 |
19.78 | 19.28 | 19.78 | 32,144,608 |
| 14 Apr 20 |
19.89000 -0.30 |
20.10 | 19.21 | 20.08 | 48,557,120 |
| 13 Apr 20 |
20.19000 +0.20 |
20.50 | 19.32 | 19.60 | 43,773,156 |
| 10 Apr 20 |
19.99000 -0.10 |
20.33 | 19.85 | 20.11 | 25,133,542 |
| 09 Apr 20 |
20.09000 +0.12 |
20.46 | 19.90 | 20.17 | 28,602,972 |
| 08 Apr 20 |
19.97000 -0.05 |
20.16 | 19.76 | 19.96 | 28,979,588 |
| 07 Apr 20 |
20.02000 +1.12 |
20.20 | 19.19 | 19.35 | 54,903,760 |
| 03 Apr 20 |
18.90000 -0.19 |
19.37 | 18.75 | 18.97 | 23,791,456 |
| 02 Apr 20 |
19.09000 -0.19 |
19.16 | 18.57 | 19.10 | 44,661,980 |
| 01 Apr 20 |
19.28000 -0.33 |
19.89 | 19.15 | 19.60 | 30,524,566 |
| 31 Mar 20 |
19.61000 -0.42 |
20.15 | 19.54 | 20.03 | 30,116,808 |
| 30 Mar 20 |
20.03000 +0.11 |
20.24 | 19.45 | 19.60 | 35,592,620 |
| 27 Mar 20 |
19.92000 +0.62 |
20.32 | 19.30 | 19.49 | 46,079,468 |
| 26 Mar 20 |
19.30000 -0.83 |
19.95 | 19.23 | 19.80 | 39,301,208 |
| 25 Mar 20 |
20.13000 +0.02 |
20.64 | 19.70 | 20.55 | 52,343,096 |
| 24 Mar 20 |
20.11000 +0.04 |
20.73 | 19.49 | 20.55 | 54,680,808 |
| 23 Mar 20 |
20.07000 -0.23 |
20.63 | 19.51 | 19.51 | 51,641,200 |
| 20 Mar 20 |
20.30000 +0.70 |
20.45 | 19.66 | 20.00 | 58,224,456 |
| 19 Mar 20 |
19.60000 +0.29 |
19.64 | 18.76 | 19.28 | 53,345,280 |
| 18 Mar 20 |
19.31000 +0.39 |
20.22 | 19.18 | 19.18 | 64,580,848 |
| 17 Mar 20 |
18.92000 +0.25 |
19.30 | 17.71 | 19.00 | 45,503,624 |
| 16 Mar 20 |
18.67000 -0.45 |
19.77 | 18.55 | 19.23 | 50,598,960 |
| 13 Mar 20 |
19.12000 -0.13 |
19.43 | 18.01 | 18.20 | 48,092,696 |
| 12 Mar 20 |
19.25000 -0.37 |
19.81 | 19.03 | 19.42 | 39,259,696 |
| 11 Mar 20 |
19.62000 -0.62 |
20.20 | 19.58 | 20.19 | 42,311,144 |
| 10 Mar 20 |
20.24000 +1.04 |
20.46 | 19.08 | 19.10 | 69,678,896 |
| 09 Mar 20 |
19.20000 -0.98 |
20.10 | 19.12 | 19.75 | 52,154,936 |
| 06 Mar 20 |
20.18000 -0.82 |
20.82 | 20.11 | 20.65 | 48,205,544 |
| 05 Mar 20 |
21.00000 -0.25 |
21.47 | 20.50 | 21.40 | 61,907,232 |
| 04 Mar 20 |
21.25000 +0.72 |
21.53 | 19.91 | 20.00 | 103,504,600 |
| 03 Mar 20 |
20.53000 -0.24 |
22.10 | 19.73 | 22.00 | 176,419,648 |
| 02 Mar 20 |
20.77000 +1.89 |
20.77 | 19.50 | 19.50 | 93,989,576 |
| 28 Feb 20 |
18.88000 +0.10 |
19.35 | 18.18 | 18.18 | 90,139,024 |
| 27 Feb 20 |
18.78000 +0.28 |
19.65 | 18.63 | 18.66 | 90,219,136 |
| 26 Feb 20 |
18.50000 +0.59 |
18.97 | 17.56 | 17.60 | 83,346,336 |
| 25 Feb 20 |
17.91000 +0.22 |
18.04 | 17.12 | 17.20 | 69,650,120 |
| 24 Feb 20 |
17.69000 +0.19 |
18.16 | 17.54 | 17.75 | 57,190,360 |
| 21 Feb 20 |
17.50000 +0.12 |
17.66 | 17.03 | 17.40 | 48,466,592 |
| 20 Feb 20 |
17.38000 +0.03 |
17.47 | 16.86 | 17.36 | 53,999,440 |
| 19 Feb 20 |
17.35000 +0.73 |
17.93 | 16.36 | 16.56 | 78,012,272 |
| 18 Feb 20 |
16.62000 -0.57 |
17.00 | 16.33 | 16.98 | 64,708,944 |
| 17 Feb 20 |
17.19000 +0.07 |
17.42 | 16.85 | 17.22 | 50,352,240 |
| 14 Feb 20 |
17.12000 +0.67 |
17.23 | 16.49 | 16.56 | 65,394,532 |
| 13 Feb 20 |
16.45000 +0.12 |
16.88 | 16.25 | 16.50 | 54,251,412 |
| 12 Feb 20 |
16.33000 +0.43 |
16.37 | 15.77 | 16.06 | 48,738,136 |
| 11 Feb 20 |
15.90000 +0.17 |
16.15 | 15.56 | 15.60 | 52,237,496 |
| 10 Feb 20 |
15.73000 +1.43 |
15.73 | 14.18 | 14.30 | 57,273,128 |
| 07 Feb 20 |
14.30000 -0.06 |
14.39 | 14.14 | 14.29 | 19,856,256 |
| 06 Feb 20 |
14.36000 +0.17 |
14.45 | 13.95 | 14.27 | 25,046,830 |
| 05 Feb 20 |
14.19000 +0.01 |
14.62 | 14.03 | 14.11 | 29,743,820 |
| 04 Feb 20 |
14.18000 +0.41 |
14.29 | 12.80 | 12.80 | 48,259,976 |
| 03 Feb 20 |
13.77000 -1.53 |
13.77 | 13.77 | 13.77 | 11,542,200 |
| 23 Jan 20 |
15.30000 -0.75 |
15.88 | 15.01 | 15.88 | 34,458,096 |
| 22 Jan 20 |
16.05000 +0.17 |
16.09 | 15.59 | 15.80 | 20,851,796 |
| 21 Jan 20 |
15.88000 -0.55 |
16.30 | 15.80 | 16.30 | 28,082,412 |
| 20 Jan 20 |
16.43000 +0.17 |
16.44 | 16.15 | 16.29 | 16,060,892 |
| 17 Jan 20 |
16.26000 +0.01 |
16.39 | 16.04 | 16.32 | 21,289,540 |
| 16 Jan 20 |
16.25000 -0.25 |
16.60 | 16.22 | 16.55 | 25,641,412 |
| 15 Jan 20 |
16.50000 -0.40 |
16.92 | 16.46 | 16.87 | 24,430,500 |
| 14 Jan 20 |
16.90000 -0.01 |
17.15 | 16.72 | 16.89 | 26,246,448 |
| 13 Jan 20 |
16.91000 +0.03 |
16.92 | 16.30 | 16.88 | 30,659,960 |
| 10 Jan 20 |
16.88000 +0.16 |
16.94 | 16.54 | 16.78 | 27,189,940 |
| 09 Jan 20 |
16.72000 +0.32 |
16.86 | 16.61 | 16.61 | 26,214,840 |
| 08 Jan 20 |
16.40000 -0.56 |
16.86 | 16.35 | 16.78 | 38,598,800 |
| 07 Jan 20 |
16.96000 +0.29 |
17.24 | 16.59 | 16.60 | 39,679,864 |
| 06 Jan 20 |
16.67000 -0.19 |
17.07 | 16.50 | 16.78 | 42,651,028 |
| 03 Jan 20 |
16.86000 -0.07 |
17.05 | 16.68 | 16.87 | 30,239,612 |
| 02 Jan 20 |
16.93000 -0.08 |
17.55 | 16.82 | 17.30 | 69,456,376 |
| 31 Dec 19 |
17.01000 +0.41 |
17.13 | 16.46 | 16.70 | 52,520,768 |
| 30 Dec 19 |
16.60000 +0.67 |
16.73 | 16.16 | 16.16 | 44,945,684 |
| 27 Dec 19 |
15.93000 -0.17 |
16.18 | 15.91 | 16.07 | 26,555,768 |
| 26 Dec 19 |
16.10000 +0.42 |
16.15 | 15.61 | 15.71 | 36,036,712 |
| 25 Dec 19 |
15.68000 +0.06 |
15.74 | 15.46 | 15.56 | 19,394,692 |
| 24 Dec 19 |
15.62000 +0.18 |
15.64 | 15.35 | 15.50 | 23,023,730 |
| 23 Dec 19 |
15.44000 -0.02 |
15.88 | 15.40 | 15.50 | 35,674,128 |
| 20 Dec 19 |
15.46000 -0.21 |
15.75 | 15.44 | 15.70 | 26,695,268 |
| 19 Dec 19 |
15.67000 +0.11 |
15.88 | 15.57 | 15.62 | 23,675,498 |
| 18 Dec 19 |
15.56000 +0.06 |
15.90 | 15.48 | 15.49 | 44,592,880 |
| 17 Dec 19 |
15.50000 +0.22 |
15.57 | 15.28 | 15.28 | 35,229,124 |
| 16 Dec 19 |
15.28000 +0.28 |
15.34 | 15.00 | 15.10 | 27,228,516 |
| 13 Dec 19 |
15.00000 +0.05 |
15.23 | 14.95 | 15.08 | 28,515,368 |
| 12 Dec 19 |
14.95000 -0.17 |
15.15 | 14.85 | 15.12 | 18,766,220 |
| 11 Dec 19 |
15.12000 -0.03 |
15.34 | 15.06 | 15.17 | 23,213,836 |
| 10 Dec 19 |
15.15000 +0.19 |
15.20 | 14.83 | 14.88 | 32,312,180 |
| 09 Dec 19 |
14.96000 +0.32 |
15.06 | 14.68 | 14.69 | 31,580,694 |
| 06 Dec 19 |
14.64000 -0.07 |
14.73 | 14.54 | 14.71 | 17,339,400 |
| 05 Dec 19 |
14.71000 +0.02 |
14.84 | 14.57 | 14.73 | 22,388,548 |
| 04 Dec 19 |
14.69000 -0.46 |
15.15 | 14.59 | 15.15 | 28,868,986 |
| 03 Dec 19 |
15.15000 +0.06 |
15.16 | 14.86 | 15.03 | 17,144,470 |
| 02 Dec 19 |
15.09000 +0.22 |
15.37 | 15.06 | 15.12 | 25,197,768 |
| 29 Nov 19 |
14.87000 -0.08 |
15.07 | 14.76 | 14.96 | 15,433,212 |
| 28 Nov 19 |
14.95000 -0.16 |
15.36 | 14.84 | 15.17 | 24,146,792 |
| 27 Nov 19 |
15.11000 +0.20 |
15.48 | 14.97 | 15.09 | 32,498,376 |
| 26 Nov 19 |
14.91000 -0.31 |
15.22 | 14.91 | 15.17 | 36,918,804 |
| 25 Nov 19 |
15.22000 +0.76 |
15.24 | 14.46 | 14.46 | 50,865,108 |
| 22 Nov 19 |
14.46000 +0.11 |
14.66 | 14.30 | 14.45 | 24,879,756 |
| 21 Nov 19 |
14.35000 -0.19 |
14.49 | 14.28 | 14.48 | 16,332,985 |
| 20 Nov 19 |
14.54000 -0.24 |
14.82 | 14.48 | 14.79 | 22,867,208 |
| 19 Nov 19 |
14.78000 +0.58 |
14.84 | 14.21 | 14.23 | 43,639,344 |
| 18 Nov 19 |
14.20000 +0.15 |
14.26 | 13.88 | 13.88 | 13,910,278 |
| 15 Nov 19 |
14.05000 -0.25 |
14.29 | 14.02 | 14.27 | 17,933,880 |
| 14 Nov 19 |
14.30000 +0.32 |
14.54 | 14.00 | 14.05 | 30,362,756 |
| 13 Nov 19 |
13.98000 -0.07 |
14.04 | 13.86 | 14.03 | 15,226,628 |
| 12 Nov 19 |
14.05000 +0.44 |
14.10 | 13.56 | 13.66 | 26,086,164 |
| 11 Nov 19 |
13.61000 -0.59 |
14.08 | 13.52 | 14.08 | 26,687,360 |
| 08 Nov 19 |
14.20000 -0.14 |
14.52 | 14.14 | 14.43 | 16,925,396 |
| 07 Nov 19 |
14.34000 +0.10 |
14.44 | 14.21 | 14.24 | 15,555,449 |
| 06 Nov 19 |
14.24000 -0.16 |
14.48 | 14.17 | 14.40 | 17,693,828 |
| 05 Nov 19 |
14.40000 +0.16 |
14.60 | 14.25 | 14.30 | 29,261,516 |
| 04 Nov 19 |
14.24000 +0.02 |
14.53 | 14.19 | 14.21 | 26,971,024 |
| 01 Nov 19 |
14.22000 +0.25 |
14.26 | 13.84 | 13.93 | 20,687,076 |
| 31 Oct 19 |
13.97000 -0.21 |
14.22 | 13.93 | 14.21 | 24,873,708 |
| 30 Oct 19 |
14.18000 -0.70 |
14.80 | 14.01 | 14.80 | 47,878,960 |
| 29 Oct 19 |
14.88000 -0.58 |
15.45 | 14.71 | 15.40 | 41,973,620 |
| 28 Oct 19 |
15.46000 +0.11 |
15.49 | 15.21 | 15.30 | 23,972,160 |
| 25 Oct 19 |
15.35000 -0.01 |
15.36 | 15.18 | 15.25 | 17,873,610 |
| 24 Oct 19 |
15.36000 -0.08 |
15.44 | 15.28 | 15.38 | 13,555,128 |
| 23 Oct 19 |
15.44000 -0.09 |
15.59 | 15.35 | 15.55 | 12,853,929 |
| 22 Oct 19 |
15.53000 -0.02 |
15.59 | 15.31 | 15.55 | 15,324,485 |
| 21 Oct 19 |
15.55000 +0.09 |
15.67 | 15.28 | 15.47 | 16,124,727 |
| 18 Oct 19 |
15.46000 -0.43 |
16.03 | 15.31 | 15.94 | 27,740,756 |
| 17 Oct 19 |
15.89000 -0.39 |
16.34 | 15.81 | 16.30 | 21,026,544 |
| 16 Oct 19 |
16.28000 +0.07 |
16.41 | 16.11 | 16.28 | 18,918,260 |
| 15 Oct 19 |
16.21000 -0.49 |
16.68 | 16.18 | 16.60 | 25,037,308 |
| 14 Oct 19 |
16.70000 -0.13 |
16.86 | 16.52 | 16.78 | 37,978,864 |
| 11 Oct 19 |
16.83000 +0.93 |
16.95 | 16.15 | 16.15 | 52,976,964 |
| 10 Oct 19 |
15.90000 -0.07 |
16.07 | 15.53 | 15.69 | 20,038,772 |
| 09 Oct 19 |
15.97000 -0.01 |
16.05 | 15.62 | 15.96 | 18,419,436 |
| 08 Oct 19 |
15.98000 +0.65 |
16.06 | 15.29 | 15.29 | 29,746,908 |
| 30 Sep 19 |
15.33000 +0.02 |
15.52 | 15.22 | 15.31 | 11,493,841 |
| 27 Sep 19 |
15.31000 -0.07 |
15.45 | 15.24 | 15.38 | 11,792,845 |
| 26 Sep 19 |
15.38000 -0.20 |
15.63 | 15.31 | 15.60 | 17,468,536 |
| 25 Sep 19 |
15.58000 +0.08 |
15.72 | 15.18 | 15.48 | 24,830,208 |
| 24 Sep 19 |
15.50000 -0.13 |
15.72 | 15.48 | 15.58 | 22,578,672 |
| 23 Sep 19 |
15.63000 -0.58 |
16.11 | 15.48 | 16.10 | 37,400,088 |
| 20 Sep 19 |
16.21000 +0.03 |
16.34 | 16.09 | 16.21 | 21,224,948 |
| 19 Sep 19 |
16.18000 -0.44 |
16.79 | 15.98 | 16.75 | 39,335,532 |
| 18 Sep 19 |
16.62000 +0.06 |
16.76 | 16.48 | 16.62 | 10,913,718 |
| 17 Sep 19 |
16.56000 -0.53 |
17.03 | 16.51 | 17.03 | 18,344,666 |
| 16 Sep 19 |
17.09000 -0.18 |
17.33 | 16.96 | 17.23 | 17,304,958 |
| 12 Sep 19 |
17.27000 +0.30 |
17.39 | 17.10 | 17.10 | 20,878,516 |
| 11 Sep 19 |
16.97000 -0.25 |
17.48 | 16.93 | 17.31 | 16,348,297 |
| 10 Sep 19 |
17.22000 +0.10 |
17.36 | 16.90 | 17.12 | 21,496,282 |
| 09 Sep 19 |
17.12000 +0.27 |
17.32 | 16.85 | 17.12 | 28,891,744 |
| 06 Sep 19 |
16.85000 +0.03 |
17.05 | 16.61 | 17.05 | 22,345,904 |
| 05 Sep 19 |
16.82000 -0.10 |
17.68 | 16.79 | 17.35 | 54,925,540 |
| 04 Sep 19 |
16.92000 +0.89 |
16.97 | 16.20 | 16.20 | 52,953,440 |
| 03 Sep 19 |
16.03000 +0.34 |
16.16 | 15.72 | 15.76 | 23,421,952 |
| 02 Sep 19 |
15.69000 +0.49 |
15.80 | 15.18 | 15.25 | 21,425,404 |
| 30 Aug 19 |
15.20000 -0.33 |
15.66 | 15.17 | 15.66 | 23,700,402 |
| 29 Aug 19 |
15.53000 -0.47 |
16.06 | 15.38 | 16.05 | 30,068,896 |
| 28 Aug 19 |
16.00000 -0.26 |
16.28 | 15.90 | 16.28 | 16,958,590 |
| 27 Aug 19 |
16.26000 +0.12 |
16.55 | 16.13 | 16.37 | 20,620,430 |
| 26 Aug 19 |
16.14000 -0.12 |
16.24 | 15.78 | 15.84 | 17,584,398 |
| 23 Aug 19 |
16.26000 +0.22 |
16.37 | 15.83 | 16.19 | 23,750,788 |
| 22 Aug 19 |
16.04000 -0.10 |
16.21 | 15.88 | 16.20 | 12,804,810 |
| 21 Aug 19 |
16.14000 -0.12 |
16.40 | 16.00 | 16.28 | 17,124,424 |
| 20 Aug 19 |
16.26000 +0.11 |
16.56 | 16.20 | 16.24 | 21,174,896 |
| 19 Aug 19 |
16.15000 +0.38 |
16.18 | 15.83 | 15.92 | 17,783,108 |
| 16 Aug 19 |
15.77000 -0.11 |
15.97 | 15.67 | 15.79 | 13,744,061 |
| 15 Aug 19 |
15.88000 +0.07 |
15.94 | 15.36 | 15.45 | 12,816,777 |
| 14 Aug 19 |
15.81000 +0.29 |
15.95 | 15.72 | 15.80 | 13,988,814 |
| 13 Aug 19 |
15.52000 -0.28 |
15.71 | 15.28 | 15.71 | 14,753,532 |
| 12 Aug 19 |
15.80000 +0.20 |
15.85 | 15.52 | 15.58 | 12,276,194 |
| 09 Aug 19 |
15.60000 -0.27 |
16.00 | 15.54 | 16.00 | 16,023,910 |
| 08 Aug 19 |
15.87000 -0.07 |
16.10 | 15.84 | 16.08 | 13,539,972 |
| 07 Aug 19 |
15.94000 -0.42 |
16.47 | 15.91 | 16.39 | 12,833,602 |
| 06 Aug 19 |
16.36000 +0.06 |
16.44 | 15.38 | 16.05 | 23,204,186 |
| 05 Aug 19 |
16.30000 -0.61 |
16.87 | 16.21 | 16.73 | 23,673,076 |
| 02 Aug 19 |
16.91000 -0.12 |
17.06 | 16.42 | 16.61 | 15,409,223 |
| 01 Aug 19 |
17.03000 +0.13 |
17.14 | 16.73 | 16.85 | 19,939,634 |
| 31 Jul 19 |
16.90000 -0.60 |
17.50 | 16.90 | 17.49 | 23,494,760 |
| 30 Jul 19 |
17.50000 -0.16 |
17.83 | 17.45 | 17.80 | 16,242,256 |
| 29 Jul 19 |
17.66000 +0.33 |
17.78 | 17.38 | 17.50 | 25,885,358 |
| 26 Jul 19 |
17.33000 +0.27 |
17.36 | 16.86 | 17.01 | 25,606,066 |
| 25 Jul 19 |
17.06000 +0.02 |
17.14 | 16.45 | 16.95 | 35,234,732 |
| 24 Jul 19 |
17.04000 -0.15 |
17.37 | 16.59 | 17.22 | 33,717,128 |
| 23 Jul 19 |
17.19000 +0.18 |
17.28 | 17.01 | 17.17 | 18,640,196 |
| 22 Jul 19 |
17.01000 -0.88 |
17.99 | 17.00 | 17.97 | 32,382,516 |
| 19 Jul 19 |
17.89000 -0.29 |
18.34 | 17.72 | 18.25 | 24,556,304 |
| 18 Jul 19 |
18.18000 -0.45 |
18.62 | 18.15 | 18.58 | 16,172,872 |
| 17 Jul 19 |
18.63000 +0.25 |
18.95 | 18.30 | 18.48 | 15,792,829 |
| 16 Jul 19 |
18.38000 -0.29 |
18.64 | 18.34 | 18.52 | 12,925,980 |
| 15 Jul 19 |
18.67000 +0.61 |
18.73 | 17.92 | 18.17 | 24,407,996 |
| 12 Jul 19 |
18.06000 +0.20 |
18.30 | 17.91 | 17.98 | 21,747,538 |
| 11 Jul 19 |
17.86000 -0.29 |
18.26 | 17.71 | 18.24 | 31,391,672 |
| 10 Jul 19 |
18.15000 -1.02 |
19.28 | 17.59 | 19.26 | 60,816,776 |
| 09 Jul 19 |
19.17000 +0.49 |
19.18 | 18.81 | 18.84 | 27,568,800 |
| 08 Jul 19 |
18.68000 -0.32 |
19.11 | 18.32 | 19.10 | 26,945,000 |
| 05 Jul 19 |
19.00000 +0.01 |
19.16 | 18.72 | 18.98 | 21,324,400 |
| 04 Jul 19 |
18.99000 +0.30 |
19.13 | 18.70 | 18.95 | 31,825,076 |
| 03 Jul 19 |
18.69000 -0.13 |
19.07 | 18.58 | 18.72 | 28,203,664 |
| 02 Jul 19 |
18.82000 +0.31 |
18.98 | 18.38 | 18.43 | 36,082,736 |
| 01 Jul 19 |
18.51000 +0.90 |
18.70 | 17.81 | 18.02 | 37,186,276 |
| 28 Jun 19 |
17.61000 +0.24 |
17.76 | 17.31 | 17.37 | 23,990,026 |
| 27 Jun 19 |
17.37000 +0.07 |
17.50 | 17.23 | 17.35 | 13,069,896 |
| 26 Jun 19 |
17.30000 +0.22 |
17.50 | 16.82 | 17.01 | 16,541,994 |
| 25 Jun 19 |
17.08000 -0.28 |
17.35 | 16.80 | 17.35 | 15,017,362 |
| 24 Jun 19 |
17.36000 +0.06 |
17.47 | 17.11 | 17.20 | 13,986,667 |
| 21 Jun 19 |
17.30000 +0.00 |
17.59 | 17.13 | 17.35 | 18,045,672 |
| 20 Jun 19 |
17.30000 +0.36 |
17.46 | 16.87 | 16.94 | 23,488,772 |
| 19 Jun 19 |
16.94000 -0.16 |
17.60 | 16.91 | 17.50 | 21,866,616 |
| 18 Jun 19 |
17.10000 +0.12 |
17.14 | 16.73 | 17.03 | 16,568,984 |
| 17 Jun 19 |
16.98000 +0.02 |
17.14 | 16.78 | 16.96 | 12,811,069 |
| 14 Jun 19 |
16.96000 -0.24 |
17.43 | 16.81 | 17.30 | 18,922,300 |
| 13 Jun 19 |
17.20000 -0.20 |
17.47 | 17.11 | 17.40 | 19,850,124 |
| 12 Jun 19 |
17.40000 -0.22 |
18.05 | 17.39 | 17.68 | 33,016,792 |
| 11 Jun 19 |
17.62000 +1.11 |
17.67 | 17.04 | 17.04 | 44,389,160 |
| 10 Jun 19 |
16.51000 +0.13 |
16.66 | 16.27 | 16.42 | 12,483,087 |
| 06 Jun 19 |
16.38000 +0.25 |
16.75 | 16.10 | 16.20 | 21,582,176 |
| 05 Jun 19 |
16.13000 +0.02 |
16.36 | 16.09 | 16.29 | 12,582,707 |
| 04 Jun 19 |
16.11000 -0.51 |
16.69 | 16.00 | 16.69 | 24,196,766 |
| 03 Jun 19 |
16.62000 -0.12 |
17.18 | 16.53 | 17.03 | 27,771,860 |
| 31 May 19 |
16.74000 -0.30 |
17.21 | 16.72 | 17.21 | 15,271,069 |
| 30 May 19 |
17.04000 -0.04 |
17.28 | 16.78 | 16.87 | 21,619,012 |
| 29 May 19 |
17.08000 +0.79 |
17.28 | 16.20 | 16.29 | 34,019,720 |
| 28 May 19 |
16.29000 -0.28 |
16.62 | 16.10 | 16.20 | 20,341,980 |
| 27 May 19 |
16.57000 +0.39 |
16.63 | 16.11 | 16.21 | 16,088,397 |
| 24 May 19 |
16.18000 -0.36 |
16.65 | 16.10 | 16.41 | 12,393,030 |
| 23 May 19 |
16.54000 +0.02 |
16.71 | 16.38 | 16.45 | 14,050,597 |
| 22 May 19 |
16.52000 +0.07 |
16.75 | 16.34 | 16.50 | 15,828,450 |
| 21 May 19 |
16.45000 +0.37 |
16.65 | 16.10 | 16.17 | 17,133,916 |
| 20 May 19 |
16.08000 -0.07 |
16.31 | 15.65 | 15.99 | 18,380,048 |
| 17 May 19 |
16.15000 -0.74 |
16.95 | 16.03 | 16.94 | 25,387,832 |
| 16 May 19 |
16.89000 +0.67 |
17.11 | 16.23 | 16.34 | 30,723,676 |
| 15 May 19 |
16.22000 +0.45 |
16.30 | 15.85 | 15.95 | 21,966,806 |
| 14 May 19 |
15.77000 -0.52 |
16.28 | 15.70 | 16.12 | 20,810,692 |
| 13 May 19 |
16.29000 -0.18 |
16.50 | 16.11 | 16.29 | 21,698,432 |
| 10 May 19 |
16.47000 +0.82 |
16.50 | 15.51 | 15.85 | 32,276,372 |
| 09 May 19 |
15.65000 +0.31 |
15.95 | 15.25 | 15.35 | 29,869,500 |
| 08 May 19 |
15.34000 +0.04 |
15.64 | 14.87 | 15.00 | 23,230,074 |
| 07 May 19 |
15.30000 +0.31 |
15.63 | 15.03 | 15.21 | 27,940,412 |
| 06 May 19 |
14.99000 -1.19 |
15.60 | 14.78 | 14.90 | 47,034,736 |
| 30 Apr 19 |
16.18000 +0.03 |
16.44 | 15.98 | 16.19 | 21,773,812 |
| 29 Apr 19 |
16.15000 -0.49 |
16.83 | 15.90 | 16.66 | 36,051,308 |
| 26 Apr 19 |
16.64000 -0.11 |
16.96 | 16.56 | 16.75 | 25,599,220 |
| 25 Apr 19 |
16.75000 -0.61 |
17.30 | 16.61 | 17.30 | 30,096,360 |
| 24 Apr 19 |
17.36000 +0.14 |
17.51 | 17.01 | 17.35 | 27,247,368 |
| 23 Apr 19 |
17.22000 +0.05 |
17.46 | 16.91 | 17.12 | 36,571,896 |
| 22 Apr 19 |
17.17000 -1.43 |
18.43 | 16.80 | 18.43 | 66,314,952 |
| 19 Apr 19 |
18.60000 -0.05 |
18.79 | 18.37 | 18.65 | 18,165,368 |
| 18 Apr 19 |
18.65000 -0.05 |
18.91 | 18.40 | 18.59 | 24,336,626 |
| 17 Apr 19 |
18.70000 -0.17 |
18.97 | 18.50 | 18.80 | 29,185,880 |
| 16 Apr 19 |
18.87000 +0.52 |
18.87 | 18.03 | 18.40 | 32,158,468 |
| 15 Apr 19 |
18.35000 -0.23 |
19.55 | 18.35 | 19.07 | 48,320,784 |
| 12 Apr 19 |
18.58000 +0.16 |
18.64 | 18.20 | 18.62 | 21,525,686 |
| 11 Apr 19 |
18.42000 -0.60 |
19.27 | 18.41 | 19.19 | 36,273,136 |
| 10 Apr 19 |
19.02000 -0.60 |
20.08 | 18.80 | 20.00 | 49,984,896 |
| 09 Apr 19 |
19.62000 -0.56 |
20.16 | 19.39 | 20.16 | 38,250,284 |
| 08 Apr 19 |
20.18000 +0.94 |
20.30 | 19.39 | 19.58 | 61,513,696 |
| 04 Apr 19 |
19.24000 +0.15 |
19.98 | 19.00 | 19.35 | 62,026,792 |
| 03 Apr 19 |
19.09000 +0.78 |
19.10 | 18.02 | 18.11 | 54,540,328 |
| 02 Apr 19 |
18.31000 -0.08 |
18.85 | 18.13 | 18.60 | 48,774,556 |
| 01 Apr 19 |
18.39000 +0.80 |
18.93 | 18.09 | 18.09 | 72,341,840 |
| 29 Mar 19 |
17.59000 +0.68 |
17.70 | 16.70 | 17.08 | 53,652,268 |
| 28 Mar 19 |
16.91000 -0.21 |
17.40 | 16.71 | 17.12 | 35,764,704 |
| 27 Mar 19 |
17.12000 +0.51 |
17.12 | 16.45 | 16.83 | 33,245,944 |
| 26 Mar 19 |
16.61000 -0.03 |
17.08 | 16.47 | 16.86 | 32,607,460 |
| 25 Mar 19 |
16.64000 -0.83 |
17.35 | 16.60 | 17.01 | 41,186,784 |
| 22 Mar 19 |
17.47000 +0.25 |
17.56 | 16.85 | 17.21 | 41,871,892 |
| 21 Mar 19 |
17.22000 +0.17 |
17.67 | 17.04 | 17.18 | 56,740,652 |
| 20 Mar 19 |
17.05000 +0.08 |
17.22 | 16.64 | 17.07 | 39,583,140 |
| 19 Mar 19 |
16.97000 -0.24 |
17.78 | 16.93 | 17.22 | 50,940,184 |
| 18 Mar 19 |
17.21000 -0.05 |
17.35 | 16.66 | 17.10 | 61,703,636 |
| 15 Mar 19 |
17.26000 +0.94 |
17.26 | 16.33 | 16.60 | 86,269,888 |
| 14 Mar 19 |
16.32000 -0.07 |
16.98 | 16.04 | 16.10 | 83,049,440 |
| 13 Mar 19 |
16.39000 +0.72 |
16.66 | 15.24 | 15.60 | 79,964,264 |
| 12 Mar 19 |
15.67000 +0.03 |
16.09 | 15.40 | 15.69 | 50,183,692 |
| 11 Mar 19 |
15.64000 +0.24 |
15.80 | 15.35 | 15.50 | 43,446,128 |
| 08 Mar 19 |
15.40000 -0.71 |
16.25 | 15.40 | 15.86 | 54,286,392 |
| 07 Mar 19 |
16.11000 -0.15 |
16.35 | 15.88 | 16.26 | 56,239,560 |
| 06 Mar 19 |
16.26000 -0.17 |
16.43 | 16.06 | 16.42 | 53,304,304 |
| 05 Mar 19 |
16.43000 +0.03 |
16.88 | 16.17 | 16.71 | 56,442,248 |
| 04 Mar 19 |
16.40000 +0.41 |
16.65 | 16.01 | 16.53 | 84,763,160 |
| 01 Mar 19 |
15.99000 +0.69 |
16.56 | 15.48 | 15.50 | 83,770,400 |
| 28 Feb 19 |
15.30000 +0.31 |
15.74 | 14.91 | 15.10 | 76,142,760 |
| 27 Feb 19 |
14.99000 +0.44 |
14.99 | 14.55 | 14.56 | 69,262,944 |
| 26 Feb 19 |
14.55000 -0.10 |
14.89 | 14.21 | 14.41 | 82,759,312 |
| 25 Feb 19 |
14.65000 +0.91 |
14.76 | 13.64 | 13.70 | 79,438,152 |
| 22 Feb 19 |
13.74000 +0.04 |
13.75 | 13.37 | 13.59 | 36,156,824 |
| 21 Feb 19 |
13.70000 -0.09 |
14.09 | 13.66 | 13.80 | 39,575,212 |
| 20 Feb 19 |
13.79000 +0.05 |
13.83 | 13.55 | 13.60 | 25,373,416 |
| 19 Feb 19 |
13.74000 -0.24 |
14.14 | 13.52 | 13.95 | 41,869,944 |
| 18 Feb 19 |
13.98000 +0.30 |
14.06 | 13.61 | 13.73 | 46,512,508 |
| 15 Feb 19 |
13.68000 -0.48 |
14.25 | 13.66 | 14.09 | 35,780,028 |
| 14 Feb 19 |
14.16000 +0.34 |
14.36 | 13.82 | 13.86 | 45,821,592 |
| 13 Feb 19 |
13.82000 +0.08 |
13.97 | 13.63 | 13.74 | 36,093,736 |
| 12 Feb 19 |
13.74000 -0.07 |
13.83 | 13.57 | 13.71 | 26,715,956 |
| 11 Feb 19 |
13.81000 +0.43 |
13.86 | 13.40 | 13.46 | 32,665,888 |
| 01 Feb 19 |
13.38000 +0.39 |
13.39 | 12.99 | 13.06 | 23,201,818 |
| 31 Jan 19 |
12.99000 -0.17 |
13.32 | 12.86 | 13.15 | 26,229,564 |
| 30 Jan 19 |
13.16000 -0.23 |
13.44 | 13.10 | 13.26 | 29,918,668 |
| 29 Jan 19 |
13.39000 +0.40 |
13.45 | 12.81 | 12.90 | 46,924,404 |
| 28 Jan 19 |
12.99000 +0.29 |
13.17 | 12.65 | 12.79 | 36,141,672 |
| 25 Jan 19 |
12.70000 +0.27 |
12.83 | 12.64 | 12.70 | 50,469,732 |
| 24 Jan 19 |
12.43000 +0.03 |
12.53 | 12.33 | 12.52 | 18,095,816 |
| 23 Jan 19 |
12.40000 -0.06 |
12.59 | 12.37 | 12.45 | 17,661,234 |
| 22 Jan 19 |
12.46000 -0.33 |
12.85 | 12.36 | 12.83 | 23,097,348 |
| 21 Jan 19 |
12.79000 -0.19 |
13.10 | 12.63 | 13.03 | 36,588,944 |
| 18 Jan 19 |
12.98000 +0.08 |
13.13 | 12.67 | 13.10 | 31,550,160 |
| 17 Jan 19 |
12.90000 -0.06 |
13.26 | 12.79 | 12.89 | 43,555,208 |
| 16 Jan 19 |
12.96000 -0.57 |
14.00 | 12.95 | 13.60 | 68,418,400 |
| 15 Jan 19 |
13.53000 +0.25 |
13.65 | 13.20 | 13.28 | 38,006,192 |
| 14 Jan 19 |
13.28000 +0.07 |
13.52 | 13.10 | 13.27 | 40,213,368 |
| 11 Jan 19 |
13.21000 +0.77 |
13.57 | 12.29 | 12.42 | 51,862,976 |
| 10 Jan 19 |
12.44000 +0.36 |
12.55 | 12.19 | 12.21 | 34,372,568 |
| 09 Jan 19 |
12.08000 -0.16 |
12.38 | 12.03 | 12.19 | 25,297,190 |
| 08 Jan 19 |
12.24000 +0.20 |
12.28 | 11.85 | 11.96 | 29,509,228 |
| 07 Jan 19 |
12.04000 +0.26 |
12.07 | 11.79 | 11.80 | 27,654,824 |
| 04 Jan 19 |
11.78000 +0.26 |
11.90 | 11.20 | 11.33 | 27,833,602 |
| 03 Jan 19 |
11.52000 -0.67 |
12.19 | 11.44 | 12.19 | 44,702,040 |
| 02 Jan 19 |
12.19000 -0.19 |
12.99 | 12.16 | 12.66 | 46,114,260 |
| 28 Dec 18 |
12.38000 +0.07 |
12.57 | 12.25 | 12.30 | 16,187,258 |
| 27 Dec 18 |
12.31000 -0.25 |
12.85 | 12.28 | 12.83 | 25,582,004 |
| 26 Dec 18 |
12.56000 +0.28 |
12.66 | 12.30 | 12.30 | 22,601,204 |
| 25 Dec 18 |
12.28000 -0.30 |
12.48 | 12.04 | 12.39 | 24,195,448 |
| 24 Dec 18 |
12.58000 -0.10 |
12.72 | 12.25 | 12.70 | 24,528,614 |
| 21 Dec 18 |
12.68000 -0.41 |
13.04 | 12.18 | 13.01 | 33,062,786 |
| 20 Dec 18 |
13.09000 +0.25 |
13.21 | 12.80 | 12.83 | 32,637,040 |
| 19 Dec 18 |
12.84000 +0.06 |
13.05 | 12.80 | 12.92 | 27,088,954 |
| 18 Dec 18 |
12.78000 -0.73 |
13.50 | 12.71 | 13.45 | 44,387,996 |
| 17 Dec 18 |
13.51000 +0.30 |
13.67 | 13.02 | 13.07 | 41,675,704 |
| 14 Dec 18 |
13.21000 -0.24 |
13.79 | 13.15 | 13.55 | 37,517,056 |
| 13 Dec 18 |
13.45000 +0.24 |
13.75 | 13.17 | 13.32 | 40,468,560 |
| 12 Dec 18 |
13.21000 -0.04 |
13.53 | 13.15 | 13.23 | 24,421,340 |
| 11 Dec 18 |
13.25000 -0.25 |
13.64 | 13.05 | 13.62 | 32,016,448 |
| 10 Dec 18 |
13.50000 +0.00 |
13.66 | 13.20 | 13.29 | 47,001,164 |
| 07 Dec 18 |
13.50000 +0.70 |
13.74 | 12.87 | 12.87 | 67,873,760 |
| 06 Dec 18 |
12.80000 -0.24 |
13.37 | 12.76 | 12.99 | 46,321,252 |
| 05 Dec 18 |
13.04000 +0.37 |
13.30 | 12.34 | 12.39 | 66,361,880 |
| 04 Dec 18 |
12.67000 +0.80 |
12.92 | 11.81 | 11.81 | 70,010,904 |
| 03 Dec 18 |
11.87000 +0.27 |
12.05 | 11.78 | 11.94 | 37,658,420 |
| 30 Nov 18 |
11.60000 -0.01 |
11.66 | 11.33 | 11.66 | 22,056,236 |
| 29 Nov 18 |
11.61000 -0.18 |
12.02 | 11.60 | 11.86 | 27,289,800 |
| 28 Nov 18 |
11.79000 -0.01 |
11.89 | 11.57 | 11.72 | 22,274,932 |
| 27 Nov 18 |
11.80000 +0.08 |
11.89 | 11.58 | 11.80 | 29,865,866 |
| 26 Nov 18 |
11.72000 +0.34 |
11.95 | 11.38 | 11.45 | 35,956,216 |
| 23 Nov 18 |
11.38000 -0.19 |
11.94 | 11.33 | 11.57 | 37,968,236 |
| 22 Nov 18 |
11.57000 -0.33 |
11.96 | 11.53 | 11.74 | 28,485,816 |
| 21 Nov 18 |
11.90000 +0.38 |
12.22 | 11.02 | 11.35 | 62,168,316 |
| 20 Nov 18 |
11.52000 -0.25 |
12.59 | 11.49 | 12.24 | 93,914,928 |
| 19 Nov 18 |
11.77000 +1.07 |
11.77 | 10.57 | 10.65 | 51,889,280 |
| 16 Nov 18 |
10.70000 +0.00 |
10.79 | 10.65 | 10.75 | 21,382,336 |
| 15 Nov 18 |
10.70000 +0.03 |
10.73 | 10.57 | 10.57 | 19,238,384 |
| 14 Nov 18 |
10.67000 +0.05 |
10.77 | 10.52 | 10.55 | 23,714,528 |
| 13 Nov 18 |
10.62000 +0.17 |
10.69 | 10.29 | 10.33 | 27,536,442 |
| 12 Nov 18 |
10.45000 +0.17 |
10.46 | 10.20 | 10.23 | 12,843,000 |
| 09 Nov 18 |
10.28000 -0.10 |
10.35 | 10.16 | 10.29 | 11,149,329 |
| 08 Nov 18 |
10.38000 -0.12 |
10.53 | 10.33 | 10.50 | 14,964,322 |
| 07 Nov 18 |
10.50000 +0.14 |
10.56 | 10.26 | 10.34 | 26,578,226 |
| 06 Nov 18 |
10.36000 +0.15 |
10.36 | 10.09 | 10.18 | 19,133,348 |
| 05 Nov 18 |
10.21000 -0.16 |
10.37 | 10.14 | 10.33 | 21,601,112 |
| 02 Nov 18 |
10.37000 +0.10 |
10.43 | 10.20 | 10.37 | 24,749,740 |
| 01 Nov 18 |
10.27000 +0.07 |
10.44 | 10.24 | 10.31 | 26,591,880 |
| 31 Oct 18 |
10.20000 +0.21 |
10.43 | 10.00 | 10.00 | 30,003,446 |
| 30 Oct 18 |
9.99000 -0.46 |
10.05 | 9.74 | 9.77 | 41,595,644 |
| 24 Oct 18 |
10.45000 -0.18 |
10.77 | 10.31 | 10.67 | 21,451,550 |
| 23 Oct 18 |
10.63000 -0.25 |
10.98 | 10.50 | 10.84 | 30,080,368 |
| 22 Oct 18 |
10.88000 +0.59 |
10.92 | 10.39 | 10.40 | 31,547,968 |
| 19 Oct 18 |
10.29000 +0.22 |
10.32 | 9.92 | 10.05 | 16,618,488 |
| 18 Oct 18 |
10.07000 -0.31 |
10.41 | 10.04 | 10.40 | 20,210,518 |
| 17 Oct 18 |
10.38000 -0.34 |
10.91 | 10.23 | 10.90 | 26,531,252 |
| 16 Oct 18 |
10.72000 -0.02 |
10.93 | 10.57 | 10.75 | 34,697,396 |
| 15 Oct 18 |
10.74000 -0.03 |
10.95 | 10.70 | 10.82 | 23,044,920 |
| 12 Oct 18 |
10.77000 +0.42 |
10.82 | 10.14 | 10.35 | 34,050,272 |
| 11 Oct 18 |
10.35000 -0.47 |
10.79 | 10.06 | 10.45 | 32,773,820 |
| 10 Oct 18 |
10.82000 +0.14 |
10.93 | 10.63 | 10.69 | 16,749,045 |
| 09 Oct 18 |
10.68000 +0.28 |
10.68 | 10.41 | 10.41 | 14,003,562 |
| 08 Oct 18 |
10.40000 -0.40 |
10.73 | 10.38 | 10.58 | 18,767,734 |
| 28 Sep 18 |
10.80000 +0.13 |
10.85 | 10.73 | 10.81 | 18,595,608 |
| 27 Sep 18 |
10.67000 -0.14 |
10.87 | 10.57 | 10.78 | 20,643,960 |
| 26 Sep 18 |
10.81000 +0.04 |
10.98 | 10.70 | 10.80 | 25,122,270 |
| 25 Sep 18 |
10.77000 +0.05 |
10.87 | 10.57 | 10.62 | 18,453,456 |
| 21 Sep 18 |
10.72000 +0.06 |
10.78 | 10.51 | 10.56 | 24,991,376 |
| 20 Sep 18 |
10.66000 +0.17 |
10.71 | 10.45 | 10.47 | 24,479,796 |
| 19 Sep 18 |
10.49000 +0.01 |
10.64 | 10.37 | 10.46 | 28,182,476 |
| 18 Sep 18 |
10.48000 +0.44 |
10.55 | 9.94 | 10.01 | 28,223,772 |
| 17 Sep 18 |
10.04000 -0.30 |
10.30 | 10.03 | 10.29 | 15,221,952 |
| 14 Sep 18 |
10.34000 +0.23 |
10.44 | 10.16 | 10.17 | 26,824,600 |
| 13 Sep 18 |
10.11000 +0.10 |
10.15 | 9.95 | 10.10 | 11,334,211 |
| 12 Sep 18 |
10.01000 -0.07 |
10.17 | 10.01 | 10.10 | 11,513,409 |
| 11 Sep 18 |
10.08000 -0.20 |
10.33 | 9.93 | 10.30 | 19,804,324 |
| 10 Sep 18 |
10.28000 +0.41 |
10.80 | 10.20 | 10.80 | 39,427,988 |
| 06 Sep 18 |
9.87000 -0.12 |
10.08 | 9.77 | 9.98 | 14,919,518 |
| 05 Sep 18 |
9.99000 -0.31 |
10.27 | 9.98 | 10.25 | 18,697,954 |
| 04 Sep 18 |
10.30000 +0.07 |
10.42 | 10.04 | 10.21 | 19,571,244 |
| 03 Sep 18 |
10.23000 -0.15 |
10.36 | 9.91 | 10.34 | 25,344,296 |
| 31 Aug 18 |
10.38000 -0.29 |
10.72 | 10.25 | 10.65 | 25,115,292 |
| 30 Aug 18 |
10.67000 -0.59 |
11.23 | 10.53 | 11.20 | 30,042,280 |
| 29 Aug 18 |
11.26000 +0.12 |
11.35 | 11.06 | 11.12 | 23,966,056 |
| 28 Aug 18 |
11.14000 -0.15 |
11.39 | 11.11 | 11.37 | 19,465,838 |
| 27 Aug 18 |
11.29000 +0.36 |
11.29 | 11.01 | 11.11 | 27,725,176 |
| 24 Aug 18 |
10.93000 -0.06 |
11.08 | 10.83 | 10.99 | 15,861,237 |
| 23 Aug 18 |
10.99000 -0.13 |
11.23 | 10.81 | 11.12 | 21,426,144 |
| 22 Aug 18 |
11.12000 -0.23 |
11.38 | 11.10 | 11.27 | 16,149,940 |
| 21 Aug 18 |
11.35000 +0.05 |
11.55 | 11.10 | 11.31 | 29,290,428 |
| 20 Aug 18 |
11.30000 +0.00 |
11.36 | 10.91 | 11.27 | 24,564,544 |
| 17 Aug 18 |
11.30000 -0.02 |
11.68 | 11.21 | 11.42 | 25,965,442 |
| 16 Aug 18 |
11.32000 -0.36 |
11.66 | 11.23 | 11.50 | 28,072,148 |
| 15 Aug 18 |
11.68000 -0.36 |
12.13 | 11.58 | 11.99 | 31,918,304 |
| 14 Aug 18 |
12.04000 +0.22 |
12.39 | 11.84 | 11.95 | 58,767,968 |
| 13 Aug 18 |
11.82000 +0.15 |
11.91 | 11.52 | 11.55 | 31,184,680 |
| 10 Aug 18 |
11.67000 -0.07 |
12.15 | 11.59 | 12.05 | 34,885,996 |
| 09 Aug 18 |
11.74000 +0.09 |
11.81 | 11.36 | 11.60 | 35,648,080 |
| 08 Aug 18 |
11.65000 +0.20 |
11.96 | 11.35 | 11.45 | 50,825,864 |
| 07 Aug 18 |
11.45000 +0.50 |
11.56 | 10.89 | 10.92 | 37,990,736 |
| 06 Aug 18 |
10.95000 +0.11 |
11.26 | 10.63 | 10.84 | 31,913,956 |
| 03 Aug 18 |
10.84000 -0.56 |
11.34 | 10.78 | 11.15 | 34,613,168 |
| 02 Aug 18 |
11.40000 +0.26 |
11.40 | 10.41 | 11.14 | 47,298,900 |
| 01 Aug 18 |
11.14000 +0.01 |
11.75 | 11.06 | 11.50 | 48,226,152 |
| 31 Jul 18 |
11.13000 -0.20 |
11.51 | 11.03 | 11.39 | 35,704,524 |
| 30 Jul 18 |
11.33000 +0.16 |
11.76 | 11.19 | 11.50 | 57,240,124 |
| 27 Jul 18 |
11.17000 -0.23 |
11.50 | 11.16 | 11.48 | 41,944,092 |
| 26 Jul 18 |
11.40000 -0.12 |
11.79 | 11.36 | 11.60 | 60,746,924 |
| 25 Jul 18 |
11.52000 +0.39 |
11.79 | 11.27 | 11.50 | 80,540,112 |
| 24 Jul 18 |
11.13000 +1.01 |
11.13 | 10.50 | 10.50 | 75,617,816 |
| 23 Jul 18 |
10.12000 +0.47 |
10.50 | 9.59 | 9.61 | 33,946,268 |
| 20 Jul 18 |
9.65000 +0.12 |
9.66 | 9.41 | 9.49 | 13,400,707 |
| 19 Jul 18 |
9.53000 +0.13 |
9.67 | 9.42 | 9.42 | 20,512,250 |
| 18 Jul 18 |
9.40000 -0.16 |
9.65 | 9.40 | 9.64 | 12,555,369 |
| 17 Jul 18 |
9.56000 +0.02 |
9.66 | 9.39 | 9.55 | 13,398,656 |
| 16 Jul 18 |
9.54000 -0.16 |
9.70 | 9.43 | 9.70 | 14,634,247 |
| 13 Jul 18 |
9.70000 +0.00 |
9.92 | 9.60 | 9.75 | 20,082,506 |
| 12 Jul 18 |
9.70000 +0.17 |
9.75 | 9.50 | 9.53 | 21,801,564 |
| 11 Jul 18 |
9.53000 -0.25 |
9.69 | 9.40 | 9.60 | 22,627,374 |
| 10 Jul 18 |
9.78000 +0.45 |
9.98 | 9.30 | 9.39 | 35,836,992 |
| 09 Jul 18 |
9.33000 +0.19 |
9.39 | 9.02 | 9.05 | 31,818,772 |
| 06 Jul 18 |
9.14000 +0.75 |
9.21 | 8.83 | 8.90 | 39,606,624 |
| 05 Jul 18 |
8.39000 -0.32 |
8.81 | 8.29 | 8.70 | 12,649,036 |
| 04 Jul 18 |
8.71000 -0.23 |
8.98 | 8.60 | 8.98 | 13,222,833 |
| 03 Jul 18 |
8.94000 +0.22 |
8.99 | 8.69 | 8.70 | 16,577,092 |
| 02 Jul 18 |
8.72000 -0.15 |
9.01 | 8.70 | 8.90 | 12,298,478 |
| 29 Jun 18 |
8.87000 +0.33 |
8.89 | 8.59 | 8.59 | 15,736,749 |
| 28 Jun 18 |
8.54000 -0.28 |
8.95 | 8.52 | 8.85 | 14,910,459 |
| 27 Jun 18 |
8.82000 -0.19 |
9.10 | 8.82 | 9.01 | 10,839,717 |
| 26 Jun 18 |
9.01000 -0.11 |
9.04 | 8.69 | 9.01 | 13,965,231 |
| 25 Jun 18 |
9.12000 -0.08 |
9.41 | 9.12 | 9.36 | 8,332,739 |
| 22 Jun 18 |
9.20000 +0.15 |
9.30 | 9.00 | 9.04 | 11,530,361 |
| 21 Jun 18 |
9.05000 -0.40 |
9.65 | 9.04 | 9.41 | 16,385,202 |
| 20 Jun 18 |
9.45000 -0.05 |
9.60 | 9.12 | 9.25 | 16,980,816 |
| 19 Jun 18 |
9.50000 -1.05 |
10.38 | 9.50 | 10.21 | 23,810,348 |
| 15 Jun 18 |
10.55000 -0.22 |
10.86 | 10.45 | 10.72 | 12,923,168 |
| 14 Jun 18 |
10.77000 -0.12 |
11.00 | 10.70 | 10.70 | 11,118,937 |
| 13 Jun 18 |
10.89000 -0.22 |
11.14 | 10.88 | 11.13 | 10,665,315 |
| 12 Jun 18 |
11.11000 -0.01 |
11.20 | 11.00 | 11.19 | 9,749,647 |
| 11 Jun 18 |
11.12000 +0.08 |
11.17 | 10.93 | 11.04 | 12,060,648 |
| 08 Jun 18 |
11.04000 -0.21 |
11.24 | 11.03 | 11.24 | 10,299,112 |
| 07 Jun 18 |
11.25000 +0.04 |
11.26 | 11.11 | 11.21 | 12,892,853 |
| 06 Jun 18 |
11.21000 +0.08 |
11.22 | 11.02 | 11.06 | 12,115,239 |
| 05 Jun 18 |
11.13000 +0.13 |
11.20 | 10.97 | 10.98 | 11,019,637 |
| 04 Jun 18 |
11.00000 -0.06 |
11.18 | 10.96 | 11.08 | 9,553,173 |
| 01 Jun 18 |
11.06000 +0.05 |
11.28 | 11.00 | 11.11 | 11,782,572 |
| 31 May 18 |
11.01000 +0.08 |
11.12 | 11.00 | 11.00 | 10,516,746 |
| 30 May 18 |
10.93000 -0.35 |
11.12 | 10.87 | 11.00 | 16,350,962 |
| 29 May 18 |
11.28000 -0.33 |
11.57 | 11.13 | 11.52 | 20,919,580 |
| 28 May 18 |
11.61000 -0.17 |
11.90 | 11.60 | 11.89 | 18,352,488 |
| 25 May 18 |
11.78000 +0.41 |
12.00 | 11.46 | 11.46 | 36,033,472 |
| 24 May 18 |
11.37000 +0.15 |
11.49 | 11.20 | 11.21 | 14,669,363 |
| 23 May 18 |
11.22000 -0.33 |
11.57 | 11.21 | 11.48 | 20,535,228 |
| 22 May 18 |
11.55000 +0.24 |
11.63 | 11.31 | 11.33 | 29,191,488 |
| 21 May 18 |
11.31000 +0.25 |
11.36 | 11.12 | 11.14 | 18,605,628 |
| 18 May 18 |
11.06000 -0.44 |
11.27 | 10.94 | 11.15 | 32,986,500 |
| 17 May 18 |
11.50000 -0.22 |
11.80 | 11.46 | 11.74 | 14,555,786 |
| 16 May 18 |
11.72000 +0.00 |
11.84 | 11.65 | 11.74 | 12,258,684 |
| 15 May 18 |
11.72000 -0.01 |
11.84 | 11.61 | 11.77 | 11,512,245 |
| 14 May 18 |
11.73000 -0.06 |
11.87 | 11.71 | 11.71 | 10,055,098 |
| 11 May 18 |
11.79000 -0.09 |
11.94 | 11.72 | 11.89 | 10,599,359 |
| 10 May 18 |
11.88000 +0.10 |
11.97 | 11.77 | 11.81 | 17,373,850 |
| 09 May 18 |
11.78000 -0.19 |
11.99 | 11.73 | 11.99 | 17,039,096 |
| 08 May 18 |
11.97000 -0.11 |
12.11 | 11.92 | 12.03 | 20,104,784 |
| 07 May 18 |
12.08000 +0.07 |
12.15 | 11.95 | 12.09 | 16,450,818 |
| 04 May 18 |
12.01000 +0.01 |
12.26 | 11.86 | 11.91 | 19,165,966 |
| 03 May 18 |
12.00000 -0.36 |
12.27 | 11.74 | 12.25 | 28,587,524 |
| 02 May 18 |
12.36000 -0.97 |
12.88 | 12.14 | 12.50 | 35,327,012 |
| 19 Apr 18 |
13.33000 +0.23 |
13.43 | 13.01 | 13.06 | 39,214,456 |
| 18 Apr 18 |
13.10000 +0.06 |
13.20 | 12.71 | 13.20 | 26,374,538 |
| 17 Apr 18 |
13.04000 +0.21 |
13.18 | 12.81 | 12.86 | 37,321,536 |
| 16 Apr 18 |
12.83000 +0.22 |
12.84 | 12.46 | 12.55 | 23,008,036 |
| 13 Apr 18 |
12.61000 -0.12 |
12.87 | 12.57 | 12.73 | 20,475,996 |
| 12 Apr 18 |
12.73000 -0.18 |
13.02 | 12.70 | 12.92 | 24,336,672 |
| 11 Apr 18 |
12.91000 -0.73 |
13.22 | 12.76 | 13.12 | 53,357,184 |
| 10 Apr 18 |
13.64000 +0.26 |
13.79 | 13.44 | 13.51 | 27,477,256 |
| 09 Apr 18 |
13.38000 -0.11 |
13.59 | 13.25 | 13.34 | 20,085,252 |
| 04 Apr 18 |
13.49000 -0.22 |
13.90 | 13.45 | 13.76 | 25,821,232 |
| 03 Apr 18 |
13.71000 -0.47 |
13.98 | 13.63 | 13.98 | 33,067,646 |
| 02 Apr 18 |
14.18000 -0.20 |
14.62 | 14.10 | 14.42 | 39,048,464 |
| 30 Mar 18 |
14.38000 +0.30 |
14.66 | 14.20 | 14.21 | 40,026,276 |
| 29 Mar 18 |
14.08000 +0.21 |
14.28 | 13.80 | 14.17 | 38,208,424 |
| 28 Mar 18 |
13.87000 +0.34 |
14.33 | 13.22 | 13.24 | 48,988,444 |
| 27 Mar 18 |
13.53000 +0.22 |
13.77 | 13.37 | 13.56 | 33,497,164 |
| 26 Mar 18 |
13.31000 +0.51 |
13.47 | 12.22 | 12.48 | 39,694,740 |
| 23 Mar 18 |
12.80000 -1.33 |
13.66 | 12.72 | 13.31 | 49,153,464 |
| 22 Mar 18 |
14.13000 +0.04 |
14.39 | 14.08 | 14.08 | 24,426,124 |
| 21 Mar 18 |
14.09000 -0.38 |
14.57 | 14.01 | 14.50 | 33,266,778 |
| 20 Mar 18 |
14.47000 +0.06 |
14.65 | 14.16 | 14.21 | 33,336,858 |
| 19 Mar 18 |
14.41000 +0.10 |
14.55 | 14.18 | 14.32 | 21,968,412 |
| 16 Mar 18 |
14.31000 +0.04 |
14.62 | 14.23 | 14.36 | 29,008,652 |
| 15 Mar 18 |
14.27000 -0.54 |
14.77 | 14.11 | 14.70 | 44,343,416 |
| 14 Mar 18 |
14.81000 +0.26 |
15.04 | 14.43 | 14.50 | 54,119,800 |
| 13 Mar 18 |
14.55000 -0.32 |
15.07 | 14.52 | 14.93 | 42,342,024 |
| 12 Mar 18 |
14.87000 -0.09 |
14.94 | 14.63 | 14.86 | 51,891,136 |
| 09 Mar 18 |
14.96000 -0.27 |
15.58 | 14.84 | 15.38 | 81,972,776 |
| 08 Mar 18 |
15.23000 +0.89 |
15.47 | 14.28 | 14.31 | 93,117,936 |
| 07 Mar 18 |
14.34000 -0.02 |
14.58 | 14.21 | 14.26 | 43,978,548 |
| 06 Mar 18 |
14.36000 +0.59 |
15.08 | 13.63 | 13.77 | 67,171,000 |
| 05 Mar 18 |
13.77000 -0.17 |
14.10 | 13.61 | 13.91 | 31,527,242 |
| 02 Mar 18 |
13.94000 -0.15 |
14.18 | 13.81 | 13.91 | 34,277,172 |
| 01 Mar 18 |
14.09000 +0.25 |
14.34 | 13.75 | 13.75 | 49,520,256 |
| 28 Feb 18 |
13.84000 +0.08 |
14.25 | 13.36 | 13.46 | 53,702,288 |
| 27 Feb 18 |
13.76000 -0.43 |
14.12 | 13.66 | 14.12 | 55,896,832 |
| 26 Feb 18 |
14.19000 +0.96 |
14.48 | 13.39 | 13.60 | 77,549,248 |
| 23 Feb 18 |
13.23000 +0.52 |
13.91 | 13.14 | 13.45 | 101,140,808 |
| 22 Feb 18 |
12.71000 +1.16 |
12.71 | 11.66 | 11.66 | 50,822,496 |
| 14 Feb 18 |
11.55000 +0.22 |
11.57 | 11.23 | 11.35 | 15,128,889 |
| 13 Feb 18 |
11.33000 +0.11 |
11.61 | 11.23 | 11.29 | 22,260,716 |
| 12 Feb 18 |
11.22000 +0.15 |
11.33 | 11.09 | 11.16 | 22,303,576 |
| 09 Feb 18 |
11.07000 -0.96 |
11.67 | 10.83 | 11.52 | 31,632,284 |
| 08 Feb 18 |
12.03000 +0.16 |
12.24 | 11.83 | 12.04 | 18,447,752 |
| 07 Feb 18 |
11.87000 +0.17 |
12.29 | 11.51 | 12.05 | 30,624,792 |
| 06 Feb 18 |
11.70000 -1.30 |
12.92 | 11.70 | 12.60 | 28,598,632 |
| 05 Feb 18 |
13.00000 +0.06 |
13.11 | 12.62 | 12.70 | 19,361,196 |
| 02 Feb 18 |
12.94000 +0.03 |
12.96 | 12.21 | 12.91 | 26,165,256 |
| 01 Feb 18 |
12.91000 -1.11 |
14.09 | 12.68 | 13.94 | 37,794,748 |
| 31 Jan 18 |
14.02000 -0.05 |
14.14 | 13.85 | 14.05 | 23,197,894 |
| 30 Jan 18 |
14.07000 -0.37 |
14.49 | 14.06 | 14.30 | 23,376,124 |
| 29 Jan 18 |
14.44000 +0.00 |
14.86 | 14.35 | 14.49 | 41,996,272 |
| 26 Jan 18 |
14.44000 +0.28 |
14.55 | 14.05 | 14.16 | 42,386,688 |
| 25 Jan 18 |
14.16000 +0.14 |
14.33 | 13.91 | 13.99 | 29,143,688 |
| 24 Jan 18 |
14.02000 +0.06 |
14.38 | 13.89 | 13.95 | 34,318,776 |
| 23 Jan 18 |
13.96000 -0.13 |
14.06 | 13.89 | 14.04 | 29,736,056 |
| 22 Jan 18 |
14.09000 -0.14 |
14.10 | 13.72 | 14.06 | 31,207,780 |
| 19 Jan 18 |
14.23000 -0.19 |
14.45 | 14.20 | 14.45 | 29,597,732 |
| 18 Jan 18 |
14.42000 +0.04 |
14.56 | 14.17 | 14.29 | 28,258,304 |
| 17 Jan 18 |
14.38000 -1.02 |
14.98 | 13.91 | 14.80 | 62,333,512 |
| 16 Jan 18 |
15.40000 +0.23 |
15.95 | 15.01 | 15.20 | 103,688,776 |
| 15 Jan 18 |
15.17000 +1.38 |
15.17 | 14.80 | 15.17 | 23,182,112 |
| 20 Nov 17 |
13.79000 -0.17 |
13.95 | 13.41 | 13.92 | 20,967,938 |
| 17 Nov 17 |
13.96000 -0.83 |
14.77 | 13.84 | 14.77 | 33,104,846 |
| 16 Nov 17 |
14.79000 -0.24 |
15.18 | 14.78 | 15.06 | 18,507,434 |
| 15 Nov 17 |
15.03000 -0.08 |
15.25 | 14.82 | 15.03 | 32,012,004 |
| 14 Nov 17 |
15.11000 +0.51 |
15.77 | 14.61 | 14.61 | 59,754,792 |
| 13 Nov 17 |
14.60000 +0.42 |
14.60 | 14.17 | 14.26 | 28,250,340 |
| 10 Nov 17 |
14.18000 -0.33 |
14.59 | 14.14 | 14.56 | 26,282,402 |
| 09 Nov 17 |
14.51000 +0.10 |
14.66 | 14.40 | 14.45 | 22,309,976 |
| 08 Nov 17 |
14.41000 +0.02 |
14.55 | 14.30 | 14.39 | 22,635,136 |
| 07 Nov 17 |
14.39000 +0.08 |
14.50 | 14.02 | 14.24 | 24,296,844 |
| 06 Nov 17 |
14.31000 +0.05 |
14.32 | 13.74 | 14.18 | 31,655,204 |
| 03 Nov 17 |
14.26000 -0.40 |
14.71 | 14.10 | 14.70 | 28,809,512 |
| 02 Nov 17 |
14.66000 -0.21 |
14.92 | 14.64 | 14.89 | 18,651,976 |
| 01 Nov 17 |
14.87000 -0.12 |
15.07 | 14.85 | 14.96 | 16,829,204 |
| 31 Oct 17 |
14.99000 +0.07 |
14.99 | 14.78 | 14.92 | 18,046,484 |
| 30 Oct 17 |
14.92000 -0.50 |
15.44 | 14.82 | 15.40 | 31,614,584 |
| 27 Oct 17 |
15.42000 -0.39 |
15.86 | 15.39 | 15.80 | 27,302,546 |
| 26 Oct 17 |
15.81000 -0.02 |
16.04 | 15.72 | 15.82 | 21,897,510 |
| 25 Oct 17 |
15.83000 +0.02 |
15.93 | 15.73 | 15.93 | 16,873,324 |
| 24 Oct 17 |
15.81000 -0.01 |
15.99 | 15.65 | 15.78 | 21,376,316 |
| 23 Oct 17 |
15.82000 +0.25 |
16.08 | 15.46 | 15.53 | 30,623,372 |
| 20 Oct 17 |
15.57000 +0.22 |
15.63 | 15.22 | 15.34 | 23,124,928 |
| 19 Oct 17 |
15.35000 -0.43 |
15.93 | 15.15 | 15.78 | 35,932,392 |
| 18 Oct 17 |
15.78000 -0.43 |
16.26 | 15.71 | 16.16 | 23,496,320 |
| 17 Oct 17 |
16.21000 +0.01 |
16.39 | 16.03 | 16.22 | 20,925,644 |
| 16 Oct 17 |
16.20000 -0.54 |
16.81 | 16.15 | 16.74 | 31,107,072 |
| 13 Oct 17 |
16.74000 +0.10 |
16.78 | 16.36 | 16.54 | 27,273,292 |
| 12 Oct 17 |
16.64000 +0.23 |
16.96 | 16.46 | 16.59 | 41,880,640 |
| 11 Oct 17 |
16.41000 -0.23 |
16.64 | 16.36 | 16.58 | 21,312,736 |
| 10 Oct 17 |
16.64000 +0.30 |
16.68 | 16.38 | 16.42 | 29,213,932 |
| 09 Oct 17 |
16.34000 +0.02 |
16.58 | 16.30 | 16.50 | 23,398,360 |
| 29 Sep 17 |
16.32000 +0.15 |
16.39 | 16.16 | 16.28 | 25,957,460 |
| 28 Sep 17 |
16.17000 -0.44 |
16.74 | 16.16 | 16.60 | 30,426,436 |
| 27 Sep 17 |
16.61000 -0.06 |
16.83 | 16.54 | 16.75 | 18,489,092 |
| 26 Sep 17 |
16.67000 +0.25 |
16.74 | 16.32 | 16.51 | 22,712,452 |
| 25 Sep 17 |
16.42000 -0.06 |
16.79 | 16.39 | 16.44 | 28,351,352 |
| 22 Sep 17 |
16.48000 -0.53 |
17.00 | 16.40 | 17.00 | 44,480,400 |
| 21 Sep 17 |
17.01000 -0.38 |
17.70 | 17.01 | 17.40 | 42,791,460 |
| 20 Sep 17 |
17.39000 +0.16 |
17.54 | 16.94 | 17.23 | 42,037,644 |
| 19 Sep 17 |
17.23000 -0.12 |
17.48 | 17.16 | 17.34 | 31,442,680 |
| 18 Sep 17 |
17.35000 -0.06 |
17.64 | 17.25 | 17.35 | 32,358,288 |
| 15 Sep 17 |
17.41000 -0.24 |
17.58 | 17.31 | 17.53 | 47,233,940 |
| 14 Sep 17 |
17.65000 -0.08 |
18.40 | 17.47 | 17.77 | 93,364,856 |
| 13 Sep 17 |
17.73000 +0.79 |
17.74 | 16.95 | 16.95 | 80,561,528 |
| 12 Sep 17 |
16.94000 +0.14 |
17.17 | 16.85 | 16.86 | 43,662,452 |
| 11 Sep 17 |
16.80000 -0.20 |
16.94 | 16.62 | 16.88 | 40,790,336 |
| 08 Sep 17 |
17.00000 -0.48 |
17.59 | 16.97 | 17.44 | 61,164,136 |
| 07 Sep 17 |
17.48000 -0.08 |
17.76 | 17.42 | 17.56 | 41,731,404 |
| 06 Sep 17 |
17.56000 -0.51 |
17.90 | 17.41 | 17.90 | 60,900,488 |
| 05 Sep 17 |
18.07000 +0.01 |
18.36 | 17.97 | 18.06 | 45,992,844 |
| 04 Sep 17 |
18.06000 -0.14 |
18.21 | 17.87 | 18.20 | 47,418,656 |
| 01 Sep 17 |
18.20000 +0.31 |
18.42 | 17.89 | 17.89 | 66,803,000 |
| 31 Aug 17 |
17.89000 -0.43 |
18.27 | 17.85 | 18.23 | 52,616,812 |
| 30 Aug 17 |
18.32000 -0.11 |
18.58 | 18.15 | 18.44 | 62,980,152 |
| 29 Aug 17 |
18.43000 +0.49 |
18.50 | 17.82 | 17.96 | 81,638,624 |
| 28 Aug 17 |
17.94000 +0.17 |
18.10 | 17.65 | 17.78 | 56,178,620 |
| 25 Aug 17 |
17.77000 +0.15 |
17.96 | 17.32 | 17.48 | 52,374,672 |
| 24 Aug 17 |
17.62000 +0.10 |
17.76 | 17.31 | 17.56 | 44,570,336 |
| 23 Aug 17 |
17.52000 -0.62 |
18.05 | 17.42 | 18.04 | 62,819,864 |
| 22 Aug 17 |
18.14000 -0.24 |
18.87 | 18.01 | 18.44 | 80,762,448 |
| 21 Aug 17 |
18.38000 -0.19 |
18.58 | 18.04 | 18.57 | 68,803,152 |
| 18 Aug 17 |
18.57000 +0.34 |
19.19 | 18.41 | 18.41 | 125,477,824 |
| 17 Aug 17 |
18.23000 +0.31 |
18.34 | 17.85 | 18.08 | 79,795,960 |
| 16 Aug 17 |
17.92000 -1.06 |
18.89 | 17.83 | 18.68 | 108,601,664 |
| 15 Aug 17 |
18.98000 +0.08 |
19.50 | 18.47 | 18.78 | 101,848,728 |
| 14 Aug 17 |
18.90000 +0.28 |
18.99 | 18.30 | 18.83 | 91,147,744 |
| 11 Aug 17 |
18.62000 -0.58 |
19.62 | 18.30 | 19.01 | 121,222,832 |
| 10 Aug 17 |
19.20000 -0.21 |
19.63 | 18.71 | 19.19 | 130,495,288 |
| 09 Aug 17 |
19.41000 +1.02 |
19.80 | 18.22 | 18.25 | 148,376,560 |
| 08 Aug 17 |
18.39000 +0.39 |
19.52 | 18.15 | 18.80 | 136,984,608 |
| 07 Aug 17 |
18.00000 +0.31 |
18.38 | 17.64 | 17.66 | 89,753,880 |
| 04 Aug 17 |
17.69000 -0.07 |
18.23 | 17.45 | 17.66 | 111,296,736 |
| 03 Aug 17 |
17.76000 -0.42 |
18.72 | 17.75 | 17.89 | 149,867,360 |
| 02 Aug 17 |
18.18000 +1.04 |
18.82 | 17.20 | 17.55 | 230,246,912 |
| 01 Aug 17 |
17.14000 +1.56 |
17.14 | 15.55 | 15.59 | 115,306,496 |
| 31 Jul 17 |
15.58000 +0.39 |
15.64 | 15.10 | 15.17 | 47,632,968 |
| 28 Jul 17 |
15.19000 -0.10 |
15.30 | 15.07 | 15.27 | 31,135,400 |
| 27 Jul 17 |
15.29000 +0.19 |
15.38 | 15.03 | 15.21 | 36,525,024 |
| 26 Jul 17 |
15.10000 -0.26 |
15.54 | 14.93 | 15.42 | 36,325,324 |
| 25 Jul 17 |
15.36000 -0.26 |
15.67 | 15.26 | 15.63 | 37,834,360 |
| 24 Jul 17 |
15.62000 +0.01 |
15.75 | 15.20 | 15.60 | 43,393,212 |
| 21 Jul 17 |
15.61000 +0.03 |
15.83 | 15.45 | 15.58 | 41,224,360 |
| 20 Jul 17 |
15.58000 +0.18 |
16.07 | 15.30 | 15.35 | 72,363,712 |
| 19 Jul 17 |
15.40000 +0.34 |
15.59 | 14.93 | 15.01 | 54,727,656 |
| 18 Jul 17 |
15.06000 +0.38 |
15.18 | 14.80 | 14.81 | 42,923,648 |
| 17 Jul 17 |
14.68000 -1.55 |
16.16 | 14.61 | 16.01 | 83,615,696 |
| 14 Jul 17 |
16.23000 -0.63 |
16.69 | 16.03 | 16.51 | 67,174,720 |
| 13 Jul 17 |
16.86000 +0.12 |
17.28 | 16.66 | 16.79 | 71,373,248 |
| 12 Jul 17 |
16.74000 +0.21 |
16.79 | 15.82 | 16.49 | 71,750,424 |
| 11 Jul 17 |
16.53000 -0.47 |
17.56 | 16.50 | 16.96 | 96,327,024 |
| 10 Jul 17 |
17.00000 +0.53 |
17.28 | 16.41 | 16.46 | 95,064,936 |
| 07 Jul 17 |
16.47000 +0.54 |
16.68 | 15.91 | 15.96 | 89,136,368 |
| 06 Jul 17 |
15.93000 -0.24 |
16.25 | 15.74 | 16.17 | 47,551,816 |
| 05 Jul 17 |
16.17000 +0.05 |
16.25 | 16.01 | 16.13 | 40,151,908 |
| 04 Jul 17 |
16.12000 +0.18 |
16.48 | 15.79 | 15.92 | 80,307,632 |
| 03 Jul 17 |
15.94000 +0.55 |
16.03 | 15.45 | 15.45 | 66,751,600 |
| 30 Jun 17 |
15.39000 -0.29 |
15.64 | 15.31 | 15.50 | 45,567,056 |
| 29 Jun 17 |
15.68000 +0.51 |
15.87 | 15.17 | 15.19 | 80,638,824 |
| 28 Jun 17 |
15.17000 +0.00 |
15.32 | 15.02 | 15.14 | 32,952,708 |
| 27 Jun 17 |
15.17000 -0.06 |
15.33 | 15.09 | 15.25 | 37,042,064 |
| 26 Jun 17 |
15.23000 -0.10 |
15.28 | 14.99 | 15.27 | 56,121,812 |
| 23 Jun 17 |
15.33000 -0.60 |
15.90 | 15.02 | 15.88 | 75,800,336 |
| 22 Jun 17 |
15.93000 -0.32 |
16.48 | 15.93 | 16.26 | 63,235,340 |
| 21 Jun 17 |
16.25000 +0.13 |
16.27 | 15.86 | 16.09 | 50,434,700 |
| 20 Jun 17 |
16.12000 +0.16 |
16.25 | 15.92 | 15.97 | 56,583,948 |
| 19 Jun 17 |
15.96000 -0.20 |
16.10 | 15.64 | 16.08 | 59,353,740 |
| 16 Jun 17 |
16.16000 -0.59 |
16.58 | 16.11 | 16.48 | 84,057,744 |
| 15 Jun 17 |
16.75000 +0.27 |
16.83 | 16.41 | 16.41 | 43,075,508 |
| 14 Jun 17 |
16.48000 -0.30 |
16.99 | 16.46 | 16.70 | 50,284,132 |
| 13 Jun 17 |
16.78000 +0.15 |
16.90 | 16.53 | 16.63 | 37,621,408 |
| 12 Jun 17 |
16.63000 -0.25 |
16.98 | 16.50 | 16.58 | 48,338,056 |
| 09 Jun 17 |
16.88000 +0.36 |
16.91 | 16.36 | 16.50 | 61,034,616 |
| 08 Jun 17 |
16.52000 -0.31 |
17.08 | 16.50 | 16.78 | 73,466,032 |
| 07 Jun 17 |
16.83000 +0.83 |
16.87 | 16.00 | 16.05 | 88,214,088 |
| 06 Jun 17 |
16.00000 -0.09 |
16.23 | 15.81 | 15.94 | 41,178,516 |
| 05 Jun 17 |
16.09000 +0.00 |
16.68 | 16.02 | 16.10 | 57,319,600 |
| 02 Jun 17 |
16.09000 +0.17 |
16.22 | 15.58 | 15.80 | 56,436,236 |
| 01 Jun 17 |
15.92000 -1.17 |
16.85 | 15.82 | 16.81 | 78,936,784 |
| 31 May 17 |
17.09000 -0.03 |
17.54 | 17.09 | 17.52 | 53,517,868 |
| 26 May 17 |
17.12000 -0.02 |
17.57 | 17.09 | 17.24 | 62,924,296 |
| 25 May 17 |
17.14000 +0.07 |
17.34 | 16.40 | 17.03 | 72,612,696 |
| 24 May 17 |
17.07000 +0.02 |
17.23 | 16.00 | 16.80 | 66,475,552 |
| 23 May 17 |
17.05000 -0.29 |
17.89 | 17.05 | 17.41 | 73,647,952 |
| 22 May 17 |
17.34000 -0.91 |
18.07 | 17.21 | 17.99 | 66,567,532 |
| 19 May 17 |
18.25000 +0.22 |
18.70 | 17.91 | 17.99 | 73,442,416 |
| 18 May 17 |
18.03000 -0.95 |
18.80 | 17.62 | 18.54 | 106,006,528 |
| 17 May 17 |
18.98000 +0.26 |
19.38 | 18.51 | 18.54 | 144,760,192 |
| 16 May 17 |
18.72000 +0.76 |
18.98 | 17.50 | 17.79 | 131,398,216 |
| 15 May 17 |
17.96000 -0.13 |
18.29 | 17.80 | 18.07 | 85,652,728 |
| 12 May 17 |
18.09000 -0.16 |
18.63 | 17.59 | 18.01 | 130,718,704 |
| 11 May 17 |
18.25000 +1.28 |
18.33 | 17.06 | 17.10 | 126,512,808 |
| 10 May 17 |
16.97000 -0.85 |
18.24 | 16.69 | 17.80 | 99,064,296 |
| 09 May 17 |
17.82000 -0.18 |
17.99 | 17.03 | 17.60 | 93,067,152 |
| 08 May 17 |
18.00000 -2.00 |
20.17 | 18.00 | 19.98 | 114,602,968 |
| 05 May 17 |
20.00000 -0.79 |
20.79 | 19.81 | 20.38 | 122,672,368 |
| 04 May 17 |
20.79000 +0.18 |
21.88 | 20.31 | 20.32 | 183,882,128 |
| 03 May 17 |
20.61000 -1.77 |
21.75 | 20.51 | 21.70 | 188,150,032 |
| 02 May 17 |
22.38000 +1.89 |
22.45 | 20.43 | 20.43 | 216,675,872 |
| 28 Apr 17 |
20.49000 +0.54 |
20.98 | 19.43 | 19.51 | 144,572,720 |
| 27 Apr 17 |
19.95000 -1.22 |
21.16 | 19.77 | 20.65 | 178,687,104 |
| 26 Apr 17 |
21.17000 +1.15 |
21.66 | 19.32 | 19.60 | 183,198,928 |
| 25 Apr 17 |
20.02000 +0.56 |
21.22 | 19.22 | 19.51 | 159,843,728 |
| 24 Apr 17 |
19.46000 +0.11 |
19.89 | 19.00 | 19.51 | 91,174,488 |
| 21 Apr 17 |
19.35000 -0.91 |
20.29 | 18.92 | 20.00 | 98,077,576 |
| 20 Apr 17 |
20.26000 -1.29 |
21.74 | 19.81 | 21.48 | 125,871,200 |
| 19 Apr 17 |
21.55000 -0.15 |
22.39 | 21.04 | 21.99 | 135,106,976 |
| 18 Apr 17 |
21.70000 -1.96 |
23.80 | 21.36 | 22.70 | 198,038,576 |
| 17 Apr 17 |
23.66000 -1.11 |
27.25 | 22.55 | 27.25 | 364,482,944 |
| 12 Apr 17 |
24.77000 +2.25 |
24.77 | 24.77 | 24.77 | 30,133,476 |
| 11 Apr 17 |
22.52000 +2.05 |
22.52 | 22.52 | 22.52 | 3,886,546 |
| 10 Apr 17 |
20.47000 +1.86 |
20.47 | 20.47 | 20.47 | 1,562,241 |
| 07 Apr 17 |
18.61000 +1.69 |
18.61 | 18.61 | 18.61 | 1,993,124 |
| 06 Apr 17 |
16.92000 +1.54 |
16.92 | 16.92 | 16.92 | 823,784 |
| 05 Apr 17 |
15.38000 +1.40 |
15.38 | 15.38 | 15.38 | 2,029,101 |
| 31 Mar 17 |
13.98000 -0.12 |
14.20 | 13.62 | 14.09 | 17,347,052 |
| 30 Mar 17 |
14.10000 -0.52 |
15.32 | 14.04 | 14.53 | 52,566,744 |
| 29 Mar 17 |
14.62000 +0.12 |
14.76 | 14.39 | 14.45 | 19,255,546 |
| 28 Mar 17 |
14.50000 +0.15 |
14.66 | 14.35 | 14.35 | 27,370,996 |
| 27 Mar 17 |
14.35000 +0.00 |
14.64 | 14.11 | 14.30 | 25,009,272 |
| 24 Mar 17 |
14.35000 +0.03 |
14.78 | 14.06 | 14.29 | 33,569,256 |
| 23 Mar 17 |
14.32000 +0.15 |
14.33 | 14.03 | 14.16 | 15,459,307 |
| 22 Mar 17 |
14.17000 +0.07 |
14.27 | 13.83 | 14.00 | 16,941,870 |
| 21 Mar 17 |
14.10000 -0.16 |
14.25 | 13.82 | 14.25 | 16,743,534 |
| 20 Mar 17 |
14.26000 -0.22 |
14.45 | 13.95 | 14.45 | 22,436,760 |
| 17 Mar 17 |
14.48000 -0.06 |
14.54 | 14.25 | 14.44 | 18,031,204 |
| 16 Mar 17 |
14.54000 +0.15 |
14.58 | 14.22 | 14.30 | 26,748,486 |
| 15 Mar 17 |
14.39000 +0.25 |
14.70 | 14.02 | 14.06 | 42,886,804 |
| 14 Mar 17 |
14.14000 +0.30 |
14.45 | 13.74 | 13.89 | 22,759,532 |
| 13 Mar 17 |
13.84000 +0.25 |
13.87 | 13.40 | 13.59 | 19,994,324 |
| 10 Mar 17 |
13.59000 +0.03 |
13.78 | 13.40 | 13.51 | 14,511,127 |
| 09 Mar 17 |
13.56000 +0.01 |
13.74 | 13.26 | 13.49 | 16,652,796 |
| 08 Mar 17 |
13.55000 +0.31 |
13.84 | 13.24 | 13.27 | 25,243,928 |
| 07 Mar 17 |
13.24000 -0.05 |
13.33 | 13.11 | 13.29 | 18,335,434 |
| 06 Mar 17 |
13.29000 +0.05 |
13.33 | 13.15 | 13.18 | 10,270,652 |
| 03 Mar 17 |
13.24000 +0.05 |
13.26 | 12.90 | 13.18 | 12,731,738 |
| 02 Mar 17 |
13.19000 -0.49 |
13.82 | 13.10 | 13.76 | 30,201,870 |
| 01 Mar 17 |
13.68000 +0.10 |
13.96 | 13.49 | 13.60 | 34,245,004 |
| 28 Feb 17 |
13.58000 +0.08 |
13.64 | 13.36 | 13.50 | 20,973,508 |
| 27 Feb 17 |
13.50000 -0.76 |
14.26 | 13.35 | 14.05 | 30,597,718 |
| 24 Feb 17 |
14.26000 -0.41 |
14.59 | 13.80 | 14.36 | 32,916,014 |
| 23 Feb 17 |
14.67000 -0.52 |
15.12 | 14.25 | 15.12 | 46,450,880 |
| 22 Feb 17 |
15.19000 +0.63 |
15.35 | 14.52 | 14.57 | 53,939,944 |
| 21 Feb 17 |
14.56000 +0.24 |
15.07 | 14.10 | 14.27 | 28,584,274 |
| 20 Feb 17 |
14.32000 +0.52 |
14.70 | 13.70 | 13.79 | 34,418,840 |
| 17 Feb 17 |
13.80000 +0.11 |
14.13 | 13.64 | 13.65 | 22,103,800 |
| 16 Feb 17 |
13.69000 +0.11 |
13.75 | 13.48 | 13.52 | 11,207,853 |
| 15 Feb 17 |
13.58000 -0.42 |
13.98 | 13.42 | 13.84 | 25,582,012 |
| 14 Feb 17 |
14.00000 -0.01 |
14.45 | 13.87 | 14.09 | 32,204,002 |
| 13 Feb 17 |
14.01000 -0.51 |
14.30 | 13.80 | 14.30 | 29,982,648 |
| 10 Feb 17 |
14.52000 +0.64 |
14.69 | 13.53 | 13.78 | 48,470,196 |
| 09 Feb 17 |
13.88000 +0.97 |
14.20 | 12.93 | 13.04 | 42,147,916 |
| 08 Feb 17 |
12.91000 -0.13 |
13.18 | 12.60 | 13.10 | 22,999,400 |
| 07 Feb 17 |
13.04000 +0.05 |
13.35 | 12.86 | 12.97 | 18,287,924 |
| 06 Feb 17 |
12.99000 -0.32 |
13.49 | 12.52 | 13.29 | 20,954,788 |
| 03 Feb 17 |
13.31000 -0.07 |
13.82 | 13.24 | 13.38 | 11,408,927 |
| 26 Jan 17 |
13.38000 +0.06 |
13.60 | 13.24 | 13.24 | 8,409,231 |
| 25 Jan 17 |
13.32000 -0.23 |
13.50 | 13.10 | 13.50 | 11,541,720 |
| 24 Jan 17 |
13.55000 +0.35 |
13.86 | 13.00 | 13.14 | 23,489,316 |
| 23 Jan 17 |
13.20000 +0.60 |
13.60 | 12.50 | 12.50 | 29,811,408 |
| 20 Jan 17 |
12.60000 +0.20 |
12.75 | 12.32 | 12.57 | 11,234,322 |
| 19 Jan 17 |
12.40000 -0.05 |
12.90 | 12.26 | 12.44 | 15,076,709 |
| 18 Jan 17 |
12.45000 +0.26 |
12.66 | 12.10 | 12.35 | 13,023,017 |
| 17 Jan 17 |
12.19000 +0.29 |
12.38 | 11.73 | 11.77 | 12,198,347 |
| 16 Jan 17 |
11.90000 +0.19 |
12.38 | 11.69 | 11.80 | 14,633,663 |
| 13 Jan 17 |
11.71000 -0.04 |
12.18 | 11.69 | 12.18 | 6,406,779 |
| 12 Jan 17 |
11.75000 -0.24 |
12.18 | 11.68 | 12.00 | 6,147,388 |
| 11 Jan 17 |
11.99000 -0.43 |
12.36 | 11.90 | 12.36 | 5,029,685 |
| 10 Jan 17 |
12.42000 +0.20 |
12.54 | 12.12 | 12.40 | 5,778,447 |
| 09 Jan 17 |
12.22000 -0.32 |
12.54 | 12.14 | 12.54 | 5,040,844 |
| 06 Jan 17 |
12.54000 +0.00 |
12.88 | 12.40 | 12.54 | 8,697,141 |
| 05 Jan 17 |
12.54000 +0.00 |
12.54 | 12.36 | 12.48 | 4,446,378 |
| 04 Jan 17 |
12.54000 +0.30 |
12.58 | 12.12 | 12.24 | 12,512,605 |
| 03 Jan 17 |
12.24000 +0.34 |
12.34 | 11.88 | 11.88 | 6,904,049 |
| 30 Dec 16 |
11.90000 -0.04 |
12.09 | 11.71 | 12.02 | 8,486,161 |
| 29 Dec 16 |
11.94000 +0.11 |
12.07 | 11.76 | 11.76 | 13,311,920 |
| 28 Dec 16 |
11.83000 +0.16 |
11.94 | 11.58 | 11.66 | 10,767,507 |
| 27 Dec 16 |
11.67000 +0.07 |
11.71 | 11.50 | 11.50 | 6,611,410 |
| 26 Dec 16 |
11.60000 -0.10 |
11.66 | 11.25 | 11.45 | 10,426,479 |
| 23 Dec 16 |
11.70000 +0.09 |
11.70 | 11.35 | 11.62 | 7,205,922 |
| 22 Dec 16 |
11.61000 +0.06 |
11.64 | 11.47 | 11.55 | 4,740,627 |
| 21 Dec 16 |
11.55000 +0.05 |
11.72 | 11.47 | 11.60 | 7,021,531 |
| 20 Dec 16 |
11.50000 -0.14 |
11.99 | 11.40 | 11.69 | 8,496,350 |
| 19 Dec 16 |
11.64000 -0.05 |
11.66 | 11.45 | 11.63 | 7,113,295 |
| 16 Dec 16 |
11.69000 -0.08 |
11.80 | 11.35 | 11.70 | 16,064,574 |
| 15 Dec 16 |
11.77000 -0.43 |
12.21 | 11.60 | 12.05 | 13,805,664 |
| 14 Dec 16 |
12.20000 -0.48 |
12.90 | 12.18 | 12.45 | 13,689,423 |
| 13 Dec 16 |
12.68000 +0.47 |
12.97 | 11.99 | 12.12 | 11,951,906 |
| 12 Dec 16 |
12.21000 -0.10 |
12.40 | 11.89 | 12.39 | 10,970,264 |
| 09 Dec 16 |
12.31000 +0.09 |
12.37 | 11.87 | 12.15 | 10,905,885 |
| 08 Dec 16 |
12.22000 -0.17 |
12.57 | 12.17 | 12.30 | 10,789,115 |
| 07 Dec 16 |
12.39000 +0.20 |
12.48 | 12.01 | 12.10 | 15,666,584 |
| 06 Dec 16 |
12.19000 -0.02 |
12.40 | 11.78 | 12.24 | 19,409,676 |
| 05 Dec 16 |
12.21000 -0.34 |
12.75 | 11.92 | 12.38 | 22,160,656 |
| 02 Dec 16 |
12.55000 +0.15 |
12.96 | 12.26 | 12.38 | 20,267,568 |
| 01 Dec 16 |
12.40000 +0.32 |
12.76 | 11.97 | 12.00 | 23,521,908 |
| 30 Nov 16 |
12.08000 +0.01 |
12.19 | 11.61 | 11.91 | 26,994,768 |
| 29 Nov 16 |
12.07000 +0.05 |
12.20 | 11.85 | 11.98 | 30,696,916 |
| 28 Nov 16 |
12.02000 +0.60 |
12.39 | 11.50 | 11.60 | 59,778,776 |
| 25 Nov 16 |
11.42000 +0.07 |
11.67 | 11.35 | 11.35 | 17,824,288 |
| 24 Nov 16 |
11.35000 +0.03 |
11.58 | 11.24 | 11.32 | 6,482,604 |
| 23 Nov 16 |
11.32000 -0.26 |
11.86 | 11.27 | 11.78 | 18,126,700 |
| 22 Nov 16 |
11.58000 +0.34 |
11.70 | 11.20 | 11.27 | 23,312,568 |
| 21 Nov 16 |
11.24000 -0.20 |
11.69 | 11.06 | 11.47 | 19,695,572 |
| 18 Nov 16 |
11.44000 -0.14 |
11.66 | 11.41 | 11.65 | 8,065,110 |
| 17 Nov 16 |
11.58000 +0.05 |
11.60 | 11.32 | 11.53 | 5,419,661 |
| 16 Nov 16 |
11.53000 -0.28 |
11.75 | 11.45 | 11.75 | 9,664,451 |
| 15 Nov 16 |
11.81000 +0.00 |
11.95 | 11.45 | 11.65 | 21,735,984 |
| 14 Nov 16 |
11.81000 +0.27 |
11.96 | 11.35 | 11.54 | 30,451,434 |
| 11 Nov 16 |
11.54000 -0.05 |
11.80 | 11.38 | 11.78 | 22,516,040 |
| 10 Nov 16 |
11.59000 -0.01 |
11.88 | 11.44 | 11.66 | 30,586,342 |
| 09 Nov 16 |
11.60000 +0.24 |
11.62 | 11.20 | 11.26 | 26,956,006 |
| 08 Nov 16 |
11.36000 +0.18 |
11.49 | 11.01 | 11.10 | 38,689,956 |
| 07 Nov 16 |
11.18000 +0.44 |
11.25 | 10.72 | 10.76 | 36,864,044 |
| 04 Nov 16 |
10.74000 +0.05 |
10.83 | 10.63 | 10.65 | 17,339,464 |
| 03 Nov 16 |
10.69000 +0.11 |
10.84 | 10.46 | 10.55 | 17,812,776 |
| 02 Nov 16 |
10.58000 -0.15 |
10.71 | 10.41 | 10.65 | 11,163,407 |
| 01 Nov 16 |
10.73000 +0.05 |
10.78 | 10.63 | 10.75 | 8,664,184 |
| 31 Oct 16 |
10.68000 -0.04 |
10.87 | 10.57 | 10.69 | 13,248,406 |
| 28 Oct 16 |
10.72000 -0.01 |
10.74 | 10.52 | 10.70 | 11,977,333 |
| 27 Oct 16 |
10.73000 +0.07 |
10.94 | 10.57 | 10.61 | 21,133,556 |
| 26 Oct 16 |
10.66000 -0.13 |
10.90 | 10.56 | 10.88 | 20,007,446 |
| 25 Oct 16 |
10.79000 +0.34 |
11.13 | 10.46 | 10.50 | 36,520,844 |
| 24 Oct 16 |
10.45000 +0.31 |
10.55 | 10.06 | 10.10 | 22,919,944 |
| 21 Oct 16 |
10.14000 -0.07 |
10.29 | 10.03 | 10.22 | 6,295,482 |
| 20 Oct 16 |
10.21000 +0.00 |
10.32 | 10.14 | 10.21 | 5,997,758 |
| 19 Oct 16 |
10.21000 -0.17 |
10.38 | 10.16 | 10.31 | 9,960,943 |
| 18 Oct 16 |
10.38000 +0.44 |
10.43 | 9.86 | 9.86 | 13,227,369 |
| 17 Oct 16 |
9.94000 -0.16 |
10.22 | 9.90 | 10.03 | 7,707,460 |
| 14 Oct 16 |
10.10000 -0.05 |
10.14 | 9.98 | 10.09 | 6,814,189 |
| 13 Oct 16 |
10.15000 +0.12 |
10.45 | 9.98 | 10.01 | 13,173,985 |
| 12 Oct 16 |
10.03000 +0.06 |
10.15 | 9.92 | 9.97 | 9,530,644 |
| 11 Oct 16 |
9.97000 +0.03 |
9.98 | 9.92 | 9.96 | 4,420,228 |
| 10 Oct 16 |
9.94000 +0.03 |
9.97 | 9.82 | 9.95 | 8,124,843 |
| 30 Sep 16 |
9.91000 +0.06 |
9.92 | 9.80 | 9.86 | 2,766,668 |
| 29 Sep 16 |
9.85000 +0.00 |
9.98 | 9.85 | 9.86 | 3,748,900 |
| 28 Sep 16 |
9.85000 -0.16 |
10.07 | 9.79 | 10.07 | 5,307,232 |
| 27 Sep 16 |
10.01000 +0.00 |
10.12 | 9.91 | 9.94 | 4,787,947 |
| 26 Sep 16 |
10.01000 -0.30 |
10.47 | 10.00 | 10.36 | 11,163,100 |
| 23 Sep 16 |
10.31000 -0.08 |
10.39 | 10.23 | 10.38 | 5,023,122 |
| 22 Sep 16 |
10.39000 +0.05 |
10.46 | 10.26 | 10.39 | 7,379,782 |
| 21 Sep 16 |
10.34000 +0.00 |
10.41 | 10.24 | 10.34 | 7,258,902 |
| 20 Sep 16 |
10.34000 +0.22 |
10.36 | 10.13 | 10.16 | 7,824,527 |
| 19 Sep 16 |
10.12000 -0.03 |
10.23 | 10.07 | 10.15 | 6,367,745 |
| 14 Sep 16 |
10.15000 -0.06 |
10.25 | 10.11 | 10.24 | 3,394,330 |
| 13 Sep 16 |
10.21000 +0.08 |
10.25 | 10.14 | 10.16 | 4,328,822 |
| 12 Sep 16 |
10.13000 -0.39 |
10.43 | 10.06 | 10.32 | 8,348,079 |
| 09 Sep 16 |
10.52000 +0.01 |
10.63 | 10.40 | 10.52 | 6,678,840 |
| 08 Sep 16 |
10.51000 +0.18 |
10.68 | 10.30 | 10.33 | 12,797,363 |
| 07 Sep 16 |
10.33000 +0.06 |
10.43 | 10.23 | 10.28 | 9,820,172 |
| 06 Sep 16 |
10.27000 +0.18 |
10.30 | 9.99 | 10.08 | 7,923,112 |
| 05 Sep 16 |
10.09000 +0.08 |
10.12 | 9.95 | 10.00 | 5,373,980 |
| 02 Sep 16 |
10.01000 -0.07 |
10.12 | 9.97 | 10.09 | 6,657,844 |
| 01 Sep 16 |
10.08000 -0.08 |
10.24 | 10.05 | 10.10 | 4,992,549 |
| 31 Aug 16 |
10.16000 +0.02 |
10.27 | 10.08 | 10.12 | 4,364,707 |
| 30 Aug 16 |
10.14000 -0.02 |
10.21 | 10.09 | 10.18 | 5,864,434 |
| 29 Aug 16 |
10.16000 +0.08 |
10.20 | 10.01 | 10.06 | 4,861,717 |
| 26 Aug 16 |
10.08000 +0.00 |
10.26 | 10.04 | 10.12 | 10,390,001 |
| 25 Aug 16 |
10.08000 -0.29 |
10.29 | 9.98 | 10.23 | 15,130,594 |
| 24 Aug 16 |
10.37000 -0.17 |
10.53 | 10.32 | 10.49 | 14,630,682 |
| 23 Aug 16 |
10.54000 -0.21 |
10.89 | 10.40 | 10.75 | 11,913,479 |
| 22 Aug 16 |
10.75000 +0.08 |
10.80 | 10.52 | 10.65 | 15,932,289 |
| 19 Aug 16 |
10.67000 -0.24 |
10.86 | 10.57 | 10.86 | 15,895,919 |
| 18 Aug 16 |
10.91000 -0.06 |
11.18 | 10.84 | 10.97 | 32,696,394 |
| 17 Aug 16 |
10.97000 +0.25 |
11.08 | 10.61 | 10.66 | 25,148,004 |
| 16 Aug 16 |
10.72000 -0.10 |
10.95 | 10.63 | 10.70 | 19,341,558 |
| 15 Aug 16 |
10.82000 +0.35 |
10.89 | 10.40 | 10.41 | 24,905,492 |
| 12 Aug 16 |
10.47000 +0.15 |
10.48 | 10.18 | 10.32 | 9,788,619 |
| 11 Aug 16 |
10.32000 -0.37 |
10.69 | 10.29 | 10.61 | 17,660,076 |
| 10 Aug 16 |
10.69000 -0.06 |
11.02 | 10.68 | 10.73 | 27,013,492 |
| 09 Aug 16 |
10.75000 -0.03 |
10.88 | 10.57 | 10.69 | 14,353,379 |
| 08 Aug 16 |
10.78000 +0.28 |
10.83 | 10.37 | 10.45 | 19,124,010 |
| 05 Aug 16 |
10.50000 -0.10 |
10.61 | 10.39 | 10.61 | 10,656,701 |
| 04 Aug 16 |
10.60000 -0.03 |
10.70 | 10.46 | 10.65 | 11,985,438 |
| 03 Aug 16 |
10.63000 +0.26 |
10.77 | 10.16 | 10.32 | 28,134,220 |
| 02 Aug 16 |
10.37000 -0.11 |
10.55 | 10.17 | 10.52 | 12,029,731 |
| 01 Aug 16 |
10.48000 +0.25 |
10.51 | 10.09 | 10.24 | 25,543,588 |
| 29 Jul 16 |
10.23000 +0.00 |
10.50 | 10.09 | 10.40 | 16,992,388 |
| 28 Jul 16 |
10.23000 +0.37 |
10.23 | 9.82 | 9.84 | 18,516,444 |
| 27 Jul 16 |
9.86000 -0.22 |
10.35 | 9.56 | 10.09 | 22,584,840 |
| 26 Jul 16 |
10.08000 +0.20 |
10.08 | 9.85 | 9.88 | 12,102,314 |
| 25 Jul 16 |
9.88000 -0.04 |
10.04 | 9.83 | 9.92 | 8,327,383 |
| 22 Jul 16 |
9.92000 +0.03 |
9.96 | 9.80 | 9.80 | 10,586,807 |
| 21 Jul 16 |
9.89000 -0.10 |
10.05 | 9.82 | 10.04 | 18,558,440 |
| 20 Jul 16 |
9.99000 -0.24 |
10.17 | 9.94 | 10.17 | 17,796,368 |
| 19 Jul 16 |
10.23000 +0.18 |
10.33 | 10.01 | 10.05 | 15,255,031 |
| 18 Jul 16 |
10.05000 -0.15 |
10.18 | 9.90 | 10.15 | 28,366,972 |
| 15 Jul 16 |
10.20000 -0.40 |
10.52 | 10.11 | 10.50 | 35,209,116 |
| 14 Jul 16 |
10.60000 -0.30 |
11.32 | 10.10 | 11.32 | 64,247,176 |
| 05 Apr 16 |
10.90000 +0.11 |
10.99 | 10.58 | 10.90 | 16,461,539 |
| 01 Apr 16 |
10.79000 -0.12 |
11.09 | 10.68 | 10.95 | 15,796,833 |
| 31 Mar 16 |
10.91000 +0.79 |
11.12 | 10.12 | 10.12 | 43,932,504 |
| 30 Mar 16 |
10.12000 +0.25 |
10.21 | 10.00 | 10.05 | 20,500,932 |
| 29 Mar 16 |
9.87000 -0.26 |
10.15 | 9.76 | 10.15 | 13,404,746 |
| 28 Mar 16 |
10.13000 -0.27 |
10.65 | 10.02 | 10.37 | 13,383,210 |
| 25 Mar 16 |
10.40000 -0.05 |
10.65 | 10.30 | 10.38 | 10,147,402 |
| 24 Mar 16 |
10.45000 +0.07 |
10.78 | 10.06 | 10.32 | 23,529,828 |
| 23 Mar 16 |
10.38000 +0.07 |
10.50 | 10.22 | 10.35 | 14,307,344 |
| 22 Mar 16 |
10.31000 -0.33 |
10.58 | 10.22 | 10.54 | 15,139,202 |
| 21 Mar 16 |
10.64000 +0.44 |
10.68 | 10.15 | 10.30 | 22,071,560 |
| 18 Mar 16 |
10.20000 +0.17 |
10.50 | 10.14 | 10.50 | 15,298,621 |
| 17 Mar 16 |
10.03000 +0.26 |
10.15 | 9.77 | 9.78 | 11,703,632 |
| 16 Mar 16 |
9.77000 -0.20 |
10.15 | 9.77 | 10.01 | 6,418,731 |
| 15 Mar 16 |
9.97000 -0.06 |
10.21 | 9.94 | 10.00 | 8,652,832 |
| 14 Mar 16 |
10.03000 +0.40 |
10.31 | 9.68 | 9.68 | 15,570,997 |
| 11 Mar 16 |
9.63000 +0.10 |
9.72 | 9.32 | 9.37 | 8,251,093 |
| 10 Mar 16 |
9.53000 -0.37 |
10.02 | 9.40 | 9.92 | 12,163,976 |
| 09 Mar 16 |
9.90000 -0.57 |
10.25 | 9.80 | 10.25 | 14,704,906 |
| 08 Mar 16 |
10.47000 -0.25 |
10.66 | 10.09 | 10.65 | 15,143,837 |
| 07 Mar 16 |
10.72000 +0.09 |
10.99 | 10.33 | 10.95 | 17,775,320 |
| 04 Mar 16 |
10.63000 -0.12 |
11.08 | 10.41 | 10.68 | 16,495,179 |
| 03 Mar 16 |
10.75000 -0.35 |
11.60 | 10.72 | 11.10 | 30,122,236 |
| 02 Mar 16 |
11.10000 +0.86 |
11.26 | 10.09 | 10.09 | 32,392,464 |
| 01 Mar 16 |
10.24000 +0.60 |
10.50 | 9.43 | 9.68 | 24,694,724 |
| 29 Feb 16 |
9.64000 +0.12 |
9.64 | 8.80 | 9.45 | 16,098,943 |
| 26 Feb 16 |
9.52000 +0.43 |
9.65 | 8.90 | 9.15 | 13,370,668 |
| 25 Feb 16 |
9.09000 -0.98 |
10.07 | 9.06 | 10.07 | 13,056,832 |
| 24 Feb 16 |
10.07000 -0.12 |
10.35 | 9.90 | 10.18 | 13,614,425 |
| 23 Feb 16 |
10.19000 -0.20 |
10.37 | 9.93 | 10.37 | 15,443,626 |
| 22 Feb 16 |
10.39000 +0.74 |
10.62 | 9.72 | 9.73 | 29,625,214 |
| 19 Feb 16 |
9.65000 -0.38 |
10.02 | 9.49 | 10.00 | 13,903,938 |
| 18 Feb 16 |
10.03000 +0.15 |
10.34 | 9.80 | 9.80 | 12,359,585 |
| 17 Feb 16 |
9.88000 +0.09 |
10.43 | 9.70 | 9.80 | 16,982,488 |
| 16 Feb 16 |
9.79000 +0.29 |
9.94 | 9.40 | 9.50 | 14,621,131 |
| 15 Feb 16 |
9.50000 +0.21 |
9.58 | 8.91 | 8.99 | 13,242,085 |
| 05 Feb 16 |
9.29000 +0.50 |
9.39 | 8.85 | 8.85 | 20,465,900 |
| 04 Feb 16 |
8.79000 +0.18 |
8.83 | 8.59 | 8.69 | 9,274,644 |
| 03 Feb 16 |
8.61000 -0.15 |
8.70 | 8.30 | 8.68 | 9,158,619 |
| 02 Feb 16 |
8.76000 +0.25 |
8.82 | 8.50 | 8.50 | 9,209,589 |
| 01 Feb 16 |
8.51000 -0.18 |
8.89 | 8.37 | 8.45 | 7,033,706 |
| 29 Jan 16 |
8.69000 +0.22 |
8.81 | 8.36 | 8.49 | 6,985,099 |
| 28 Jan 16 |
8.47000 -0.59 |
9.09 | 8.40 | 8.83 | 8,581,960 |
| 27 Jan 16 |
9.06000 -0.03 |
9.10 | 8.30 | 9.01 | 12,041,795 |
| 26 Jan 16 |
9.09000 -0.11 |
9.17 | 8.71 | 9.13 | 18,485,780 |
| 25 Jan 16 |
9.20000 +0.35 |
9.42 | 8.79 | 8.91 | 18,681,508 |
| 22 Jan 16 |
8.85000 +0.20 |
8.92 | 8.42 | 8.73 | 10,654,626 |
| 21 Jan 16 |
8.65000 -0.56 |
9.27 | 8.65 | 9.05 | 12,612,179 |
| 20 Jan 16 |
9.21000 +0.06 |
9.42 | 9.04 | 9.16 | 15,549,687 |
| 19 Jan 16 |
9.15000 +0.25 |
9.26 | 8.77 | 8.90 | 16,555,605 |
| 18 Jan 16 |
8.90000 -0.28 |
9.16 | 8.40 | 8.80 | 23,491,160 |
| 15 Jan 16 |
9.18000 -1.02 |
10.34 | 9.18 | 10.20 | 28,069,280 |
| 14 Jan 16 |
10.20000 -0.10 |
10.38 | 9.68 | 9.81 | 21,512,378 |
| 13 Jan 16 |
10.30000 -0.46 |
11.18 | 10.21 | 10.59 | 29,353,982 |
| 12 Jan 16 |
10.76000 +0.61 |
10.85 | 10.05 | 10.25 | 32,694,328 |
| 11 Jan 16 |
10.15000 -0.35 |
10.82 | 9.98 | 10.24 | 34,860,592 |
| 08 Jan 16 |
10.50000 +0.95 |
10.51 | 9.22 | 9.75 | 37,750,832 |
| 07 Jan 16 |
9.55000 -0.92 |
10.55 | 9.45 | 10.41 | 9,035,891 |
| 06 Jan 16 |
10.47000 +0.95 |
10.47 | 9.64 | 9.65 | 31,685,392 |
| 05 Jan 16 |
9.52000 -0.29 |
9.92 | 9.08 | 9.40 | 20,125,040 |
| 04 Jan 16 |
9.81000 -1.09 |
10.87 | 9.81 | 10.87 | 16,045,398 |
| 31 Dec 15 |
10.90000 -0.31 |
11.25 | 10.86 | 11.22 | 14,137,897 |
| 30 Dec 15 |
11.21000 +0.05 |
11.31 | 11.01 | 11.16 | 14,493,418 |
| 29 Dec 15 |
11.16000 +0.15 |
11.35 | 10.79 | 10.99 | 19,620,104 |
| 28 Dec 15 |
11.01000 -0.66 |
11.75 | 11.00 | 11.67 | 24,737,744 |
| 25 Dec 15 |
11.67000 +0.13 |
11.76 | 11.49 | 11.63 | 17,712,530 |
| 24 Dec 15 |
11.54000 -0.35 |
12.03 | 11.37 | 11.91 | 21,762,004 |
| 23 Dec 15 |
11.89000 -0.55 |
12.43 | 11.86 | 12.43 | 26,111,124 |
| 22 Dec 15 |
12.44000 +0.36 |
12.98 | 12.10 | 12.11 | 35,792,228 |
| 21 Dec 15 |
12.08000 -0.13 |
12.41 | 11.93 | 12.11 | 26,843,420 |
| 18 Dec 15 |
12.21000 +0.07 |
12.30 | 11.87 | 12.01 | 28,460,912 |
| 17 Dec 15 |
12.14000 +0.53 |
12.40 | 11.66 | 11.70 | 41,895,724 |
| 16 Dec 15 |
11.61000 -0.05 |
12.00 | 11.51 | 11.68 | 24,226,950 |
| 15 Dec 15 |
11.66000 -0.30 |
12.34 | 11.51 | 12.16 | 32,440,176 |
| 14 Dec 15 |
11.96000 +1.09 |
11.96 | 10.84 | 10.91 | 44,891,628 |
| 11 Dec 15 |
10.87000 -0.45 |
11.21 | 10.84 | 11.20 | 23,976,124 |
| 10 Dec 15 |
11.32000 -0.34 |
11.55 | 11.00 | 11.55 | 34,247,236 |
| 09 Dec 15 |
11.66000 +0.20 |
11.75 | 11.25 | 11.39 | 33,058,772 |
| 08 Dec 15 |
11.46000 -0.46 |
11.84 | 11.20 | 11.72 | 39,036,420 |
| 07 Dec 15 |
11.92000 -0.13 |
12.10 | 11.60 | 11.99 | 45,401,152 |
| 04 Dec 15 |
12.05000 -0.74 |
12.69 | 11.98 | 12.68 | 48,097,184 |
| 03 Dec 15 |
12.79000 +0.38 |
13.20 | 11.92 | 12.80 | 67,043,788 |
| 02 Dec 15 |
12.41000 +1.13 |
12.41 | 11.28 | 11.51 | 72,211,800 |
| 01 Dec 15 |
11.28000 +1.03 |
11.28 | 10.17 | 10.28 | 43,798,904 |
| 30 Nov 15 |
10.25000 -0.29 |
10.68 | 9.92 | 10.40 | 25,436,676 |
| 27 Nov 15 |
10.54000 -1.01 |
11.56 | 10.40 | 11.56 | 39,527,064 |
| 26 Nov 15 |
11.55000 +0.12 |
11.69 | 11.30 | 11.45 | 29,828,750 |
| 25 Nov 15 |
11.43000 -0.08 |
11.69 | 11.20 | 11.62 | 29,655,728 |
| 24 Nov 15 |
11.51000 +0.34 |
11.88 | 11.00 | 11.17 | 57,692,364 |
| 23 Nov 15 |
11.17000 +0.46 |
11.35 | 10.76 | 10.95 | 72,759,576 |
| 20 Nov 15 |
10.71000 +0.97 |
10.71 | 9.70 | 9.76 | 69,833,168 |
| 19 Nov 15 |
9.74000 +0.25 |
9.79 | 9.47 | 9.55 | 19,847,264 |
| 18 Nov 15 |
9.49000 -0.09 |
9.88 | 9.45 | 9.65 | 26,003,932 |
| 17 Nov 15 |
9.58000 -0.04 |
9.86 | 9.54 | 9.68 | 24,094,638 |
| 16 Nov 15 |
9.62000 +0.22 |
9.64 | 9.23 | 9.31 | 15,204,459 |
| 13 Nov 15 |
9.40000 -0.38 |
9.69 | 9.37 | 9.61 | 21,897,512 |
| 12 Nov 15 |
9.78000 -0.20 |
10.10 | 9.66 | 10.01 | 25,724,776 |
| 11 Nov 15 |
9.98000 +0.10 |
10.14 | 9.78 | 9.86 | 30,033,484 |
| 10 Nov 15 |
9.88000 +0.16 |
9.96 | 9.61 | 9.66 | 29,670,614 |
| 09 Nov 15 |
9.72000 +0.06 |
9.90 | 9.42 | 9.49 | 33,940,104 |
| 06 Nov 15 |
9.66000 +0.19 |
9.70 | 9.47 | 9.58 | 28,661,278 |
| 05 Nov 15 |
9.47000 +0.20 |
9.60 | 9.21 | 9.26 | 36,093,244 |
| 04 Nov 15 |
9.27000 +0.44 |
9.30 | 8.85 | 8.85 | 27,454,004 |
| 03 Nov 15 |
8.83000 +0.00 |
8.93 | 8.77 | 8.84 | 11,923,853 |
| 02 Nov 15 |
8.83000 -0.35 |
9.12 | 8.80 | 9.02 | 15,770,874 |
| 30 Oct 15 |
9.18000 -0.04 |
9.22 | 8.91 | 9.22 | 19,712,236 |
| 29 Oct 15 |
9.22000 +0.08 |
9.33 | 9.09 | 9.25 | 22,433,374 |
| 28 Oct 15 |
9.14000 -0.14 |
9.34 | 9.06 | 9.20 | 21,615,346 |
| 27 Oct 15 |
9.28000 -0.18 |
9.37 | 8.93 | 9.33 | 24,705,096 |
| 26 Oct 15 |
9.46000 +0.00 |
9.68 | 9.36 | 9.61 | 31,494,096 |
| 23 Oct 15 |
9.46000 +0.22 |
9.52 | 9.20 | 9.26 | 26,999,020 |
| 22 Oct 15 |
9.24000 +0.26 |
9.30 | 8.86 | 8.94 | 25,644,606 |
| 21 Oct 15 |
8.98000 -0.78 |
10.05 | 8.92 | 9.70 | 47,188,620 |
| 20 Oct 15 |
9.76000 +0.23 |
9.78 | 9.38 | 9.46 | 34,583,540 |
| 19 Oct 15 |
9.53000 -0.14 |
9.75 | 9.35 | 9.70 | 30,139,140 |
| 16 Oct 15 |
9.67000 +0.10 |
9.71 | 9.36 | 9.54 | 42,982,424 |
| 15 Oct 15 |
9.57000 +0.19 |
9.59 | 9.04 | 9.09 | 43,822,424 |
| 14 Oct 15 |
9.38000 -0.25 |
9.62 | 9.38 | 9.53 | 21,923,708 |
| 13 Oct 15 |
9.63000 -0.03 |
9.65 | 9.37 | 9.55 | 28,085,582 |
| 12 Oct 15 |
9.66000 +0.59 |
9.85 | 9.11 | 9.12 | 37,727,076 |
| 09 Oct 15 |
9.07000 +0.13 |
9.16 | 8.84 | 8.90 | 23,908,720 |
| 08 Oct 15 |
8.94000 +0.44 |
9.04 | 8.80 | 8.90 | 22,623,812 |
| 30 Sep 15 |
8.50000 +0.09 |
8.60 | 8.41 | 8.51 | 10,975,034 |
| 29 Sep 15 |
8.41000 -0.17 |
8.53 | 8.30 | 8.48 | 11,114,697 |
| 28 Sep 15 |
8.58000 +0.10 |
8.62 | 8.40 | 8.55 | 10,393,929 |
| 25 Sep 15 |
8.48000 -0.46 |
9.04 | 8.38 | 8.85 | 27,167,504 |
| 24 Sep 15 |
8.94000 +0.25 |
8.99 | 8.70 | 8.75 | 19,022,052 |
| 23 Sep 15 |
8.69000 -0.34 |
8.93 | 8.64 | 8.85 | 19,721,148 |
| 22 Sep 15 |
9.03000 +0.20 |
9.14 | 8.79 | 8.85 | 28,182,040 |
| 21 Sep 15 |
8.83000 +0.30 |
8.84 | 8.35 | 8.47 | 22,408,866 |
| 18 Sep 15 |
8.53000 +0.07 |
8.67 | 8.35 | 8.58 | 15,110,939 |
| 17 Sep 15 |
8.46000 -0.20 |
8.92 | 8.41 | 8.70 | 28,024,718 |
| 16 Sep 15 |
8.66000 +0.73 |
8.72 | 8.08 | 8.10 | 26,344,608 |
| 15 Sep 15 |
7.93000 -0.71 |
8.63 | 7.80 | 8.44 | 26,193,014 |
| 14 Sep 15 |
8.64000 -0.90 |
9.90 | 8.59 | 9.55 | 42,630,272 |
| 11 Sep 15 |
9.54000 +0.12 |
9.63 | 9.35 | 9.43 | 26,013,848 |
| 10 Sep 15 |
9.42000 -0.26 |
9.70 | 9.30 | 9.40 | 26,664,270 |
| 09 Sep 15 |
9.68000 +0.43 |
9.93 | 9.30 | 9.48 | 52,511,272 |
| 08 Sep 15 |
9.25000 +0.38 |
9.35 | 8.71 | 8.92 | 23,099,564 |
| 07 Sep 15 |
8.87000 -0.38 |
9.78 | 8.80 | 9.15 | 45,717,576 |
| 02 Sep 15 |
9.25000 +0.59 |
9.38 | 8.11 | 8.33 | 37,488,268 |
| 01 Sep 15 |
8.66000 -0.95 |
9.55 | 8.65 | 9.50 | 26,616,418 |
| 31 Aug 15 |
9.61000 -0.49 |
10.09 | 9.54 | 10.00 | 25,283,492 |
| 28 Aug 15 |
10.10000 +0.78 |
10.16 | 9.40 | 9.52 | 37,103,360 |
| 27 Aug 15 |
9.32000 +0.57 |
9.37 | 8.51 | 9.03 | 29,075,172 |
| 26 Aug 15 |
8.75000 -0.19 |
9.50 | 8.49 | 9.20 | 39,758,020 |
| 25 Aug 15 |
8.94000 -0.99 |
9.75 | 8.94 | 9.02 | 28,855,988 |
| 24 Aug 15 |
9.93000 -1.10 |
10.65 | 9.93 | 10.30 | 25,279,362 |
| 21 Aug 15 |
11.03000 -1.01 |
12.00 | 10.90 | 11.61 | 30,505,028 |
| 20 Aug 15 |
12.04000 -1.02 |
12.97 | 12.04 | 12.85 | 28,160,340 |
| 19 Aug 15 |
13.06000 +0.31 |
13.50 | 11.48 | 12.30 | 45,171,836 |
| 18 Aug 15 |
12.75000 -1.27 |
14.84 | 12.62 | 14.11 | 60,416,940 |
| 17 Aug 15 |
14.02000 -0.17 |
14.20 | 13.55 | 14.19 | 33,331,070 |
| 14 Aug 15 |
14.19000 +0.13 |
14.45 | 14.00 | 14.11 | 39,787,884 |
| 13 Aug 15 |
14.06000 +0.05 |
14.14 | 13.35 | 13.75 | 43,667,624 |
| 12 Aug 15 |
14.01000 -0.91 |
14.70 | 13.97 | 14.53 | 47,118,516 |
| 11 Aug 15 |
14.92000 +0.08 |
15.58 | 14.04 | 14.59 | 79,970,448 |
| 10 Aug 15 |
14.84000 +0.49 |
15.15 | 14.02 | 14.45 | 73,707,824 |
| 07 Aug 15 |
14.35000 +0.15 |
14.95 | 13.96 | 14.35 | 51,655,416 |
| 06 Aug 15 |
14.20000 -0.66 |
15.22 | 14.03 | 14.26 | 68,690,592 |
| 05 Aug 15 |
14.86000 +0.49 |
15.80 | 13.82 | 14.00 | 109,110,248 |
| 04 Aug 15 |
14.37000 +1.04 |
14.57 | 12.39 | 13.37 | 109,351,168 |
| 03 Aug 15 |
13.33000 +1.21 |
13.33 | 12.30 | 12.51 | 97,715,456 |
| 31 Jul 15 |
12.12000 +0.77 |
12.19 | 11.30 | 11.31 | 43,019,948 |
| 30 Jul 15 |
11.35000 -0.48 |
12.45 | 11.31 | 11.70 | 46,802,072 |
| 29 Jul 15 |
11.83000 +1.08 |
11.83 | 10.71 | 10.95 | 35,343,096 |
| 28 Jul 15 |
10.75000 +0.29 |
11.12 | 9.60 | 10.10 | 51,821,784 |
| 27 Jul 15 |
10.46000 -1.20 |
12.29 | 10.45 | 11.41 | 51,707,580 |
| 24 Jul 15 |
11.66000 -0.44 |
12.33 | 11.50 | 12.10 | 49,350,300 |
| 23 Jul 15 |
12.10000 +1.10 |
12.10 | 10.86 | 10.86 | 53,843,280 |
| 22 Jul 15 |
11.00000 -0.16 |
11.23 | 10.58 | 11.13 | 36,017,928 |
| 21 Jul 15 |
11.16000 +0.20 |
11.20 | 10.51 | 10.75 | 33,416,124 |
| 20 Jul 15 |
10.96000 +0.33 |
11.08 | 10.55 | 10.78 | 38,022,340 |
| 17 Jul 15 |
10.63000 +0.72 |
10.82 | 9.94 | 10.10 | 38,457,504 |
| 16 Jul 15 |
9.91000 +0.07 |
10.42 | 9.13 | 9.84 | 43,574,028 |
| 15 Jul 15 |
9.84000 -1.09 |
10.79 | 9.84 | 10.79 | 34,623,612 |
| 14 Jul 15 |
10.93000 -0.30 |
11.95 | 10.89 | 11.30 | 62,767,732 |
| 13 Jul 15 |
11.23000 +1.02 |
11.23 | 10.50 | 11.16 | 50,866,928 |
| 10 Jul 15 |
10.21000 +0.93 |
10.21 | 9.64 | 9.66 | 24,622,784 |
| 09 Jul 15 |
9.28000 +0.84 |
9.28 | 8.44 | 8.44 | 33,572,412 |
| 08 Jul 15 |
8.44000 +0.02 |
8.75 | 7.58 | 7.58 | 94,402,312 |
| 07 Jul 15 |
8.42000 -0.94 |
9.05 | 8.42 | 8.72 | 28,259,964 |
| 06 Jul 15 |
9.36000 -0.23 |
10.53 | 8.63 | 10.53 | 59,696,324 |
| 03 Jul 15 |
9.59000 -1.07 |
10.70 | 9.59 | 10.34 | 44,408,488 |
| 02 Jul 15 |
10.66000 -1.18 |
12.05 | 10.66 | 11.95 | 41,234,568 |
| 01 Jul 15 |
11.84000 -1.31 |
13.37 | 11.84 | 12.88 | 43,138,656 |
| 30 Jun 15 |
13.15000 +0.94 |
13.21 | 10.99 | 11.95 | 48,898,560 |
| 29 Jun 15 |
12.21000 -1.36 |
13.86 | 12.21 | 13.86 | 43,762,660 |
| 26 Jun 15 |
13.57000 -1.51 |
14.63 | 13.57 | 14.63 | 32,782,372 |
| 25 Jun 15 |
15.08000 -0.92 |
16.07 | 14.80 | 16.07 | 34,804,752 |
| 24 Jun 15 |
16.00000 +0.37 |
16.24 | 15.59 | 15.69 | 46,724,988 |
| 23 Jun 15 |
15.63000 -0.46 |
16.05 | 14.48 | 15.60 | 48,128,636 |
| 19 Jun 15 |
16.09000 -1.79 |
17.48 | 16.09 | 16.99 | 33,729,584 |
| 18 Jun 15 |
17.88000 -0.88 |
18.98 | 17.80 | 18.88 | 36,365,188 |
| 17 Jun 15 |
18.76000 -0.27 |
19.15 | 17.85 | 19.03 | 39,553,852 |
| 16 Jun 15 |
19.03000 -0.88 |
19.88 | 18.31 | 19.88 | 58,074,804 |
| 15 Jun 15 |
19.91000 +0.61 |
20.50 | 19.51 | 19.52 | 87,884,456 |
| 12 Jun 15 |
19.30000 -0.29 |
19.91 | 19.14 | 19.60 | 68,432,608 |
| 11 Jun 15 |
19.59000 +0.79 |
19.60 | 18.50 | 18.82 | 79,656,328 |
| 10 Jun 15 |
18.80000 +0.34 |
19.18 | 17.91 | 18.12 | 55,267,840 |
| 09 Jun 15 |
18.46000 -0.50 |
19.20 | 18.20 | 19.00 | 46,941,160 |
| 08 Jun 15 |
18.96000 +0.03 |
19.63 | 18.80 | 19.10 | 79,592,760 |
| 05 Jun 15 |
18.93000 +1.53 |
18.96 | 17.50 | 17.50 | 80,127,112 |
| 04 Jun 15 |
17.40000 +0.48 |
17.40 | 16.20 | 16.88 | 43,956,100 |
| 03 Jun 15 |
16.92000 -0.48 |
17.40 | 16.53 | 17.39 | 38,920,544 |
| 02 Jun 15 |
17.40000 +0.31 |
17.45 | 16.91 | 17.40 | 41,349,604 |
| 01 Jun 15 |
17.09000 +0.79 |
17.12 | 16.17 | 16.28 | 36,249,188 |
| 29 May 15 |
16.30000 -0.79 |
17.15 | 15.40 | 16.88 | 47,851,940 |
| 28 May 15 |
17.09000 -1.90 |
19.18 | 17.09 | 18.95 | 58,696,904 |
| 27 May 15 |
18.99000 +0.00 |
19.25 | 18.40 | 19.00 | 55,476,680 |
| 26 May 15 |
18.99000 +0.00 |
19.38 | 18.62 | 19.15 | 54,170,316 |
| 25 May 15 |
18.99000 +0.84 |
19.17 | 17.84 | 18.15 | 55,744,312 |
| 22 May 15 |
18.15000 +0.77 |
18.20 | 17.36 | 17.48 | 51,322,704 |
| 21 May 15 |
17.38000 +0.06 |
17.47 | 17.10 | 17.30 | 32,152,646 |
| 20 May 15 |
17.32000 -0.22 |
18.00 | 17.30 | 17.58 | 47,003,424 |
| 19 May 15 |
17.54000 +0.53 |
17.86 | 16.82 | 17.02 | 44,096,912 |
| 18 May 15 |
17.01000 +0.05 |
17.07 | 16.54 | 16.86 | 28,994,792 |
| 15 May 15 |
16.96000 +0.38 |
17.24 | 16.50 | 16.70 | 51,345,488 |
| 14 May 15 |
16.58000 -0.34 |
16.89 | 16.49 | 16.88 | 30,009,932 |
| 13 May 15 |
16.92000 -0.15 |
17.50 | 16.48 | 17.08 | 49,509,640 |
| 12 May 15 |
17.07000 -0.09 |
17.15 | 16.81 | 17.13 | 42,013,936 |
| 11 May 15 |
17.16000 +0.51 |
17.29 | 16.05 | 16.05 | 58,898,576 |
| 08 May 15 |
16.65000 +0.67 |
16.91 | 16.06 | 16.30 | 49,256,760 |
| 07 May 15 |
15.98000 -1.28 |
17.47 | 15.88 | 17.10 | 43,844,844 |
| 06 May 15 |
17.26000 -1.10 |
17.99 | 16.95 | 17.26 | 55,350,408 |
| 05 May 15 |
18.36000 -2.04 |
19.90 | 18.36 | 19.90 | 62,255,304 |
| 04 May 15 |
20.40000 -0.40 |
22.68 | 20.06 | 21.00 | 99,312,616 |
| 30 Apr 15 |
20.80000 +0.20 |
21.30 | 20.27 | 20.86 | 36,217,552 |
| 29 Apr 15 |
20.60000 -0.50 |
21.66 | 19.88 | 21.33 | 39,531,428 |
| 28 Apr 15 |
21.10000 +0.20 |
22.05 | 20.88 | 21.58 | 47,890,144 |
| 27 Apr 15 |
20.90000 +0.68 |
21.75 | 20.42 | 20.52 | 58,211,476 |
| 24 Apr 15 |
20.22000 +0.82 |
20.25 | 18.63 | 18.94 | 57,499,180 |
| 23 Apr 15 |
19.40000 +0.69 |
19.60 | 18.50 | 18.70 | 50,176,676 |
| 22 Apr 15 |
18.71000 +0.18 |
19.25 | 18.42 | 18.73 | 37,245,904 |
| 21 Apr 15 |
18.53000 +0.63 |
18.67 | 17.87 | 18.22 | 36,216,760 |
| 20 Apr 15 |
17.90000 +0.05 |
18.56 | 17.24 | 17.55 | 37,000,472 |
| 17 Apr 15 |
17.85000 +1.10 |
18.43 | 16.68 | 17.21 | 41,281,696 |
| 16 Apr 15 |
16.75000 -0.33 |
17.60 | 16.48 | 16.95 | 28,869,876 |
| 15 Apr 15 |
17.08000 -1.69 |
18.77 | 16.91 | 18.77 | 30,689,922 |
| 14 Apr 15 |
18.77000 -0.38 |
19.80 | 18.31 | 18.60 | 38,624,152 |
| 13 Apr 15 |
19.15000 +0.85 |
19.86 | 18.02 | 18.15 | 39,454,012 |
| 10 Apr 15 |
18.30000 +0.30 |
18.40 | 17.63 | 17.90 | 22,926,450 |
| 09 Apr 15 |
18.00000 -0.85 |
18.71 | 17.15 | 18.68 | 27,741,938 |
| 08 Apr 15 |
18.85000 -0.55 |
19.35 | 18.30 | 19.35 | 36,253,484 |
| 07 Apr 15 |
19.40000 -0.18 |
19.79 | 18.60 | 19.71 | 44,410,896 |
| 03 Apr 15 |
19.58000 +1.78 |
19.58 | 17.69 | 17.90 | 65,876,024 |
| 02 Apr 15 |
17.80000 +1.41 |
18.03 | 16.00 | 16.40 | 64,901,816 |
| 01 Apr 15 |
16.39000 -0.09 |
16.48 | 15.79 | 16.30 | 48,965,468 |
| 31 Mar 15 |
16.48000 +1.50 |
16.48 | 15.21 | 15.25 | 80,866,656 |
| 30 Mar 15 |
14.98000 +0.17 |
15.41 | 14.66 | 15.01 | 35,969,012 |
| 27 Mar 15 |
14.81000 +0.49 |
15.10 | 14.24 | 14.40 | 25,359,912 |
| 26 Mar 15 |
14.32000 -0.42 |
14.72 | 14.08 | 14.50 | 23,441,252 |
| 25 Mar 15 |
14.74000 -0.41 |
15.32 | 14.48 | 15.23 | 35,600,900 |
| 24 Mar 15 |
15.15000 +0.32 |
15.55 | 14.63 | 14.87 | 44,764,604 |
| 23 Mar 15 |
14.83000 -0.27 |
15.20 | 14.62 | 14.86 | 57,057,424 |
| 20 Mar 15 |
15.10000 +0.98 |
15.53 | 14.86 | 15.53 | 84,479,544 |
| 19 Mar 15 |
14.12000 +0.77 |
14.69 | 13.95 | 14.39 | 79,883,136 |
| 18 Mar 15 |
13.35000 +1.21 |
13.35 | 12.25 | 12.35 | 44,260,264 |
| 17 Mar 15 |
12.14000 +0.29 |
12.14 | 11.81 | 11.87 | 24,828,552 |
| 16 Mar 15 |
11.85000 +0.27 |
11.91 | 11.55 | 11.68 | 20,374,260 |
| 13 Mar 15 |
11.58000 +0.01 |
11.63 | 11.50 | 11.61 | 9,410,804 |
| 12 Mar 15 |
11.57000 +0.00 |
11.65 | 11.49 | 11.60 | 9,782,360 |
| 11 Mar 15 |
11.57000 +0.03 |
11.66 | 11.49 | 11.56 | 8,589,334 |
| 10 Mar 15 |
11.54000 -0.04 |
11.57 | 11.45 | 11.52 | 7,079,728 |
| 09 Mar 15 |
11.58000 +0.16 |
11.69 | 11.19 | 11.39 | 14,328,383 |
| 06 Mar 15 |
11.42000 +0.07 |
11.46 | 11.31 | 11.31 | 7,628,706 |
| 05 Mar 15 |
11.35000 -0.41 |
11.75 | 11.18 | 11.75 | 22,749,510 |
| 04 Mar 15 |
11.76000 -0.14 |
11.98 | 11.68 | 11.96 | 14,246,480 |
| 03 Mar 15 |
11.90000 -0.32 |
12.22 | 11.87 | 12.10 | 13,182,348 |
| 02 Mar 15 |
12.22000 +0.25 |
12.23 | 11.97 | 12.10 | 18,725,352 |
| 27 Feb 15 |
11.97000 -0.10 |
12.14 | 11.89 | 12.08 | 10,149,700 |
| 26 Feb 15 |
12.07000 +0.18 |
12.08 | 11.81 | 11.92 | 11,322,309 |
| 25 Feb 15 |
11.89000 +0.01 |
11.93 | 11.79 | 11.87 | 8,013,785 |
| 17 Feb 15 |
11.88000 +0.05 |
11.94 | 11.60 | 11.83 | 10,769,620 |
| 16 Feb 15 |
11.83000 +0.03 |
11.99 | 11.67 | 11.84 | 11,068,934 |
| 13 Feb 15 |
11.80000 +0.10 |
11.90 | 11.62 | 11.65 | 10,148,384 |
| 12 Feb 15 |
11.70000 +0.20 |
11.82 | 11.38 | 11.50 | 13,459,947 |
| 11 Feb 15 |
11.50000 +0.10 |
11.69 | 11.30 | 11.60 | 9,240,972 |
| 10 Feb 15 |
11.40000 +0.05 |
11.44 | 11.28 | 11.42 | 7,115,165 |
| 09 Feb 15 |
11.35000 -0.07 |
11.55 | 11.25 | 11.42 | 5,514,277 |
| 06 Feb 15 |
11.42000 -0.41 |
12.00 | 11.39 | 11.84 | 13,737,907 |
| 05 Feb 15 |
11.83000 -0.25 |
12.34 | 11.78 | 12.30 | 8,316,071 |
| 04 Feb 15 |
12.08000 +0.17 |
12.46 | 11.94 | 11.95 | 14,824,231 |
| 03 Feb 15 |
11.91000 +0.25 |
11.98 | 11.61 | 11.70 | 7,961,078 |
| 02 Feb 15 |
11.66000 -0.37 |
11.85 | 11.37 | 11.70 | 8,686,313 |
| 30 Jan 15 |
12.03000 -0.12 |
12.42 | 11.90 | 12.08 | 9,717,992 |
| 29 Jan 15 |
12.15000 +0.09 |
12.21 | 11.70 | 12.01 | 10,848,775 |
| 28 Jan 15 |
12.06000 -0.18 |
12.48 | 12.00 | 12.20 | 12,933,338 |
| 27 Jan 15 |
12.24000 +0.00 |
12.50 | 11.77 | 12.23 | 15,111,665 |
| 26 Jan 15 |
12.24000 +0.59 |
12.31 | 11.70 | 11.70 | 23,987,400 |
| 23 Jan 15 |
11.65000 -0.17 |
11.89 | 11.58 | 11.82 | 15,444,720 |
| 22 Jan 15 |
11.82000 +0.06 |
11.95 | 11.65 | 11.76 | 9,356,793 |
| 21 Jan 15 |
11.76000 +0.32 |
11.78 | 11.34 | 11.52 | 14,198,939 |
| 20 Jan 15 |
11.44000 +0.26 |
11.74 | 11.19 | 11.55 | 14,959,822 |
| 19 Jan 15 |
11.18000 -0.97 |
11.88 | 10.94 | 11.52 | 22,883,692 |
| 16 Jan 15 |
12.15000 +0.10 |
12.36 | 11.91 | 12.02 | 12,776,109 |
| 15 Jan 15 |
12.05000 +0.11 |
12.10 | 11.30 | 11.87 | 15,364,470 |
| 14 Jan 15 |
11.94000 -0.03 |
12.08 | 11.80 | 11.98 | 7,053,173 |
| 13 Jan 15 |
11.97000 +0.08 |
12.16 | 11.86 | 11.88 | 9,901,299 |
| 12 Jan 15 |
11.89000 -0.77 |
12.31 | 11.82 | 12.29 | 25,285,930 |
| 09 Jan 15 |
12.66000 +0.26 |
13.00 | 12.45 | 12.53 | 42,688,408 |
| 08 Jan 15 |
12.40000 -0.10 |
12.53 | 12.07 | 12.40 | 23,936,090 |
| 07 Jan 15 |
12.50000 -0.23 |
12.73 | 12.24 | 12.60 | 25,465,580 |
| 06 Jan 15 |
12.73000 -0.64 |
13.20 | 12.51 | 13.20 | 23,672,174 |
| 05 Jan 15 |
13.37000 +0.30 |
13.48 | 12.80 | 13.05 | 23,644,908 |
| 31 Dec 14 |
13.07000 -0.23 |
13.49 | 12.62 | 13.10 | 27,878,652 |
| 30 Dec 14 |
13.30000 +0.50 |
13.80 | 12.67 | 12.70 | 31,903,184 |
| 29 Dec 14 |
12.80000 -0.06 |
13.37 | 12.56 | 12.96 | 21,219,852 |
| 26 Dec 14 |
12.86000 +0.38 |
13.09 | 12.35 | 12.49 | 24,027,932 |
| 25 Dec 14 |
12.48000 +0.71 |
12.74 | 11.67 | 11.68 | 30,322,282 |
| 24 Dec 14 |
11.77000 -0.50 |
12.23 | 11.17 | 12.23 | 23,401,680 |
| 23 Dec 14 |
12.27000 +0.03 |
12.65 | 11.80 | 12.00 | 25,213,480 |
| 22 Dec 14 |
12.24000 +0.88 |
12.50 | 11.50 | 11.57 | 52,966,984 |
| 19 Dec 14 |
11.36000 +0.36 |
11.50 | 10.70 | 11.00 | 22,026,120 |
| 18 Dec 14 |
11.00000 +0.03 |
11.20 | 10.90 | 10.97 | 12,460,270 |
| 17 Dec 14 |
10.97000 -0.33 |
11.31 | 10.84 | 11.26 | 17,964,644 |
| 16 Dec 14 |
11.30000 +0.10 |
11.52 | 11.08 | 11.42 | 22,323,826 |
| 15 Dec 14 |
11.20000 -0.42 |
11.69 | 10.99 | 11.62 | 27,980,552 |
| 12 Dec 14 |
11.62000 +0.21 |
11.80 | 11.38 | 11.53 | 19,141,574 |
| 11 Dec 14 |
11.41000 -0.17 |
11.94 | 11.05 | 11.58 | 27,643,888 |
| 10 Dec 14 |
11.58000 +0.68 |
11.68 | 10.52 | 10.89 | 31,634,160 |
| 09 Dec 14 |
10.90000 +0.22 |
11.75 | 10.40 | 10.58 | 63,941,784 |
| 08 Dec 14 |
10.68000 +0.13 |
10.95 | 10.27 | 10.44 | 34,382,252 |
| 05 Dec 14 |
10.55000 -0.71 |
11.49 | 10.13 | 11.12 | 50,012,232 |
| 04 Dec 14 |
11.26000 +0.24 |
11.39 | 10.92 | 10.98 | 30,711,864 |
| 03 Dec 14 |
11.02000 +0.37 |
11.72 | 10.55 | 10.60 | 38,525,964 |
| 02 Dec 14 |
10.65000 +0.36 |
10.69 | 10.29 | 10.29 | 33,729,304 |
| 01 Dec 14 |
10.29000 +0.39 |
10.64 | 9.83 | 9.88 | 43,467,712 |
| 28 Nov 14 |
9.90000 +0.32 |
9.99 | 9.40 | 9.53 | 33,609,764 |
| 27 Nov 14 |
9.58000 -0.08 |
9.68 | 9.41 | 9.68 | 20,277,168 |
| 26 Nov 14 |
9.66000 +0.13 |
9.75 | 9.48 | 9.56 | 25,881,500 |
| 25 Nov 14 |
9.53000 +0.09 |
9.56 | 9.35 | 9.40 | 21,269,322 |
| 24 Nov 14 |
9.44000 +0.30 |
9.61 | 9.23 | 9.30 | 30,590,672 |
| 21 Nov 14 |
9.14000 +0.08 |
9.18 | 9.02 | 9.09 | 10,160,264 |
| 20 Nov 14 |
9.06000 -0.19 |
9.20 | 9.02 | 9.17 | 16,177,639 |
| 19 Nov 14 |
9.25000 -0.06 |
9.39 | 9.13 | 9.33 | 15,244,637 |
| 18 Nov 14 |
9.31000 +0.14 |
9.51 | 9.17 | 9.22 | 38,586,840 |
| 17 Nov 14 |
9.17000 +0.23 |
9.24 | 8.94 | 8.95 | 22,755,058 |
| 14 Nov 14 |
8.94000 -0.12 |
9.06 | 8.87 | 8.97 | 8,221,451 |
| 13 Nov 14 |
9.06000 +0.06 |
9.15 | 8.82 | 9.00 | 18,729,620 |
| 12 Nov 14 |
9.00000 +0.12 |
9.00 | 8.83 | 8.88 | 9,922,003 |
| 11 Nov 14 |
8.88000 -0.32 |
9.27 | 8.80 | 9.22 | 22,606,404 |
| 10 Nov 14 |
9.20000 +0.29 |
9.29 | 8.91 | 8.91 | 25,394,052 |
| 07 Nov 14 |
8.91000 -0.12 |
9.11 | 8.89 | 9.02 | 19,128,568 |
| 06 Nov 14 |
9.03000 +0.10 |
9.06 | 8.82 | 8.92 | 12,345,069 |
| 05 Nov 14 |
8.93000 -0.04 |
9.16 | 8.92 | 9.00 | 20,569,154 |
| 04 Nov 14 |
8.97000 -0.03 |
9.05 | 8.92 | 9.05 | 15,496,859 |
| 03 Nov 14 |
9.00000 +0.07 |
9.14 | 8.85 | 8.95 | 29,384,420 |
| 31 Oct 14 |
8.93000 +0.20 |
8.95 | 8.64 | 8.75 | 22,940,980 |
| 30 Oct 14 |
8.73000 +0.11 |
8.83 | 8.58 | 8.63 | 14,708,580 |
| 29 Oct 14 |
8.62000 +0.04 |
8.67 | 8.51 | 8.58 | 9,924,204 |
| 28 Oct 14 |
8.58000 +0.15 |
8.58 | 8.42 | 8.43 | 9,038,371 |
| 27 Oct 14 |
8.43000 +0.02 |
8.47 | 8.31 | 8.36 | 4,630,750 |
| 24 Oct 14 |
8.41000 +0.02 |
8.48 | 8.38 | 8.44 | 4,111,057 |
| 23 Oct 14 |
8.39000 -0.24 |
8.65 | 8.37 | 8.59 | 9,519,497 |
| 22 Oct 14 |
8.63000 +0.02 |
8.70 | 8.59 | 8.63 | 6,682,092 |
| 21 Oct 14 |
8.61000 -0.16 |
8.77 | 8.60 | 8.76 | 8,701,500 |
| 20 Oct 14 |
8.77000 +0.07 |
8.79 | 8.68 | 8.72 | 7,613,522 |
| 17 Oct 14 |
8.70000 -0.14 |
8.90 | 8.64 | 8.83 | 9,906,223 |
| 16 Oct 14 |
8.84000 -0.08 |
9.00 | 8.82 | 8.89 | 16,307,255 |
| 15 Oct 14 |
8.92000 +0.16 |
8.94 | 8.68 | 8.75 | 16,568,392 |
| 14 Oct 14 |
8.76000 -0.05 |
8.80 | 8.68 | 8.74 | 10,429,519 |
| 13 Oct 14 |
8.81000 +0.05 |
8.83 | 8.68 | 8.72 | 12,776,758 |
| 10 Oct 14 |
8.76000 -0.15 |
8.91 | 8.74 | 8.88 | 15,880,547 |
| 09 Oct 14 |
8.91000 -0.04 |
8.99 | 8.81 | 8.98 | 13,944,587 |
| 08 Oct 14 |
8.95000 +0.08 |
8.95 | 8.86 | 8.93 | 17,695,784 |
| 30 Sep 14 |
8.87000 +0.02 |
8.89 | 8.81 | 8.85 | 14,850,075 |
| 29 Sep 14 |
8.85000 -0.01 |
8.90 | 8.79 | 8.89 | 11,504,811 |
| 26 Sep 14 |
8.86000 +0.10 |
8.87 | 8.72 | 8.73 | 12,278,475 |
| 25 Sep 14 |
8.76000 -0.01 |
8.91 | 8.71 | 8.79 | 13,142,933 |
| 24 Sep 14 |
8.77000 +0.11 |
8.78 | 8.59 | 8.61 | 11,311,245 |
| 23 Sep 14 |
8.66000 +0.08 |
8.67 | 8.57 | 8.61 | 6,695,026 |
| 22 Sep 14 |
8.58000 -0.18 |
8.76 | 8.53 | 8.76 | 9,096,764 |
| 19 Sep 14 |
8.76000 +0.06 |
8.81 | 8.66 | 8.72 | 10,195,957 |
| 18 Sep 14 |
8.70000 -0.05 |
8.82 | 8.65 | 8.74 | 10,737,908 |
| 17 Sep 14 |
8.75000 +0.08 |
8.75 | 8.62 | 8.71 | 9,445,191 |
| 16 Sep 14 |
8.67000 -0.31 |
9.05 | 8.61 | 8.98 | 18,002,442 |
| 15 Sep 14 |
8.98000 +0.08 |
9.06 | 8.78 | 8.88 | 17,579,664 |
| 12 Sep 14 |
8.90000 +0.13 |
8.92 | 8.70 | 8.76 | 13,847,994 |
| 11 Sep 14 |
8.77000 +0.05 |
8.88 | 8.67 | 8.70 | 18,269,112 |
| 10 Sep 14 |
8.72000 -0.10 |
8.79 | 8.60 | 8.70 | 12,091,587 |
| 09 Sep 14 |
8.82000 +0.06 |
8.86 | 8.65 | 8.75 | 19,844,616 |
| 05 Sep 14 |
8.76000 +0.02 |
8.95 | 8.72 | 8.86 | 24,358,172 |
| 04 Sep 14 |
8.74000 +0.12 |
8.74 | 8.58 | 8.62 | 18,107,204 |
| 03 Sep 14 |
8.62000 +0.01 |
8.68 | 8.55 | 8.60 | 15,159,472 |
| 02 Sep 14 |
8.61000 +0.23 |
8.66 | 8.38 | 8.40 | 16,922,590 |
| 01 Sep 14 |
8.38000 +0.08 |
8.42 | 8.29 | 8.31 | 9,814,182 |
| 29 Aug 14 |
8.30000 +0.00 |
8.34 | 8.19 | 8.33 | 6,371,778 |
| 28 Aug 14 |
8.30000 -0.02 |
8.41 | 8.27 | 8.27 | 4,758,795 |
| 27 Aug 14 |
8.32000 +0.01 |
8.38 | 8.30 | 8.35 | 4,902,711 |
| 26 Aug 14 |
8.31000 -0.14 |
8.52 | 8.27 | 8.44 | 8,333,244 |
| 25 Aug 14 |
8.45000 -0.12 |
8.56 | 8.42 | 8.56 | 8,321,439 |
| 22 Aug 14 |
8.57000 +0.06 |
8.63 | 8.51 | 8.51 | 9,530,150 |
| 21 Aug 14 |
8.51000 -0.20 |
8.74 | 8.40 | 8.66 | 12,604,365 |
| 20 Aug 14 |
8.71000 +0.16 |
8.84 | 8.52 | 8.55 | 22,893,092 |
| 19 Aug 14 |
8.55000 -0.01 |
8.60 | 8.48 | 8.60 | 12,489,718 |
| 18 Aug 14 |
8.56000 +0.10 |
8.56 | 8.47 | 8.47 | 9,566,052 |
| 15 Aug 14 |
8.46000 +0.02 |
8.50 | 8.38 | 8.45 | 10,798,250 |
| 14 Aug 14 |
8.44000 -0.08 |
8.54 | 8.43 | 8.44 | 7,722,410 |
| 13 Aug 14 |
8.52000 -0.08 |
8.56 | 8.40 | 8.51 | 9,513,219 |
| 12 Aug 14 |
8.60000 -0.05 |
8.74 | 8.48 | 8.66 | 13,030,750 |
| 11 Aug 14 |
8.65000 +0.07 |
8.72 | 8.58 | 8.63 | 18,341,856 |
| 08 Aug 14 |
8.58000 -0.04 |
8.69 | 8.51 | 8.62 | 10,193,100 |
| 07 Aug 14 |
8.62000 -0.16 |
8.83 | 8.61 | 8.76 | 12,324,641 |
| 06 Aug 14 |
8.78000 -0.08 |
8.88 | 8.66 | 8.84 | 12,218,932 |
| 05 Aug 14 |
8.86000 +0.20 |
9.05 | 8.56 | 8.70 | 30,372,184 |
| 04 Aug 14 |
8.66000 +0.25 |
8.68 | 8.41 | 8.46 | 24,047,184 |
| 01 Aug 14 |
8.41000 +0.03 |
8.58 | 8.37 | 8.40 | 25,655,804 |
| 31 Jul 14 |
8.38000 +0.02 |
8.40 | 8.25 | 8.35 | 13,292,623 |
| 30 Jul 14 |
8.36000 -0.03 |
8.43 | 8.25 | 8.38 | 11,950,476 |
| 29 Jul 14 |
8.39000 -0.06 |
8.48 | 8.36 | 8.47 | 13,289,678 |
| 28 Jul 14 |
8.45000 +0.10 |
8.60 | 8.37 | 8.39 | 20,339,452 |
| 25 Jul 14 |
8.35000 +0.06 |
8.38 | 8.26 | 8.32 | 10,632,702 |
| 24 Jul 14 |
8.29000 -0.02 |
8.42 | 8.18 | 8.19 | 13,854,615 |
| 23 Jul 14 |
8.31000 +0.31 |
8.48 | 8.03 | 8.09 | 24,049,240 |
| 22 Jul 14 |
8.00000 +0.05 |
8.13 | 7.92 | 7.96 | 8,134,101 |
| 21 Jul 14 |
7.95000 +0.02 |
8.07 | 7.94 | 7.95 | 6,857,936 |
| 18 Jul 14 |
7.93000 +0.07 |
7.97 | 7.81 | 7.81 | 6,571,774 |
| 17 Jul 14 |
7.86000 -0.06 |
7.95 | 7.83 | 7.92 | 4,201,983 |
| 16 Jul 14 |
7.92000 -0.04 |
8.04 | 7.88 | 7.96 | 6,238,509 |
| 15 Jul 14 |
7.96000 -0.03 |
8.04 | 7.91 | 7.97 | 7,740,484 |
| 14 Jul 14 |
7.99000 +0.06 |
7.99 | 7.80 | 7.85 | 6,557,500 |
| 11 Jul 14 |
7.93000 +0.06 |
7.95 | 7.84 | 7.85 | 5,175,969 |
| 10 Jul 14 |
7.87000 -0.02 |
7.96 | 7.83 | 7.88 | 5,471,698 |
| 09 Jul 14 |
7.89000 -0.29 |
8.19 | 7.87 | 8.18 | 11,103,891 |
| 08 Jul 14 |
8.18000 +0.00 |
8.29 | 8.12 | 8.20 | 6,699,598 |
| 07 Jul 14 |
8.18000 +0.05 |
8.33 | 8.14 | 8.17 | 14,342,492 |
| 04 Jul 14 |
8.13000 -0.01 |
8.17 | 8.09 | 8.13 | 4,420,569 |
| 03 Jul 14 |
8.14000 +0.02 |
8.19 | 8.10 | 8.10 | 6,298,125 |
| 02 Jul 14 |
8.12000 +0.06 |
8.13 | 8.04 | 8.08 | 5,784,984 |
| 01 Jul 14 |
8.06000 -0.07 |
8.15 | 8.03 | 8.13 | 6,115,569 |
| 30 Jun 14 |
8.13000 -0.05 |
8.19 | 8.02 | 8.16 | 9,331,245 |
| 27 Jun 14 |
8.18000 -0.02 |
8.27 | 8.12 | 8.20 | 10,575,522 |
| 26 Jun 14 |
8.20000 +0.12 |
8.26 | 8.05 | 8.07 | 6,784,076 |
| 25 Jun 14 |
8.08000 -0.01 |
8.21 | 8.05 | 8.07 | 9,118,137 |
| 24 Jun 14 |
8.09000 -0.09 |
8.14 | 8.03 | 8.13 | 5,276,048 |
| 23 Jun 14 |
8.18000 +0.13 |
8.19 | 8.00 | 8.05 | 11,907,858 |
| 20 Jun 14 |
8.05000 -0.09 |
8.18 | 7.95 | 8.18 | 6,967,704 |
| 19 Jun 14 |
8.14000 -0.18 |
8.48 | 8.04 | 8.28 | 7,998,754 |
| 18 Jun 14 |
8.32000 +0.04 |
8.56 | 8.19 | 8.25 | 10,755,957 |
| 17 Jun 14 |
8.28000 -0.02 |
8.50 | 8.20 | 8.25 | 12,120,675 |
| 16 Jun 14 |
8.30000 +0.32 |
8.35 | 7.96 | 8.00 | 14,319,054 |
| 13 Jun 14 |
7.98000 +0.04 |
8.06 | 7.86 | 7.91 | 8,912,557 |
| 12 Jun 14 |
7.94000 -0.03 |
8.03 | 7.86 | 7.95 | 6,067,173 |
| 11 Jun 14 |
7.97000 +0.11 |
8.01 | 7.81 | 7.86 | 8,298,940 |
| 10 Jun 14 |
7.86000 +0.06 |
7.90 | 7.75 | 7.78 | 5,497,845 |
| 09 Jun 14 |
7.80000 -0.02 |
7.86 | 7.68 | 7.77 | 6,166,930 |
| 06 Jun 14 |
7.82000 -0.04 |
7.89 | 7.73 | 7.86 | 4,565,396 |
| 05 Jun 14 |
7.86000 +0.20 |
7.86 | 7.64 | 7.68 | 5,749,301 |
| 04 Jun 14 |
7.66000 -0.15 |
7.81 | 7.60 | 7.81 | 5,020,469 |
| 03 Jun 14 |
7.81000 +0.03 |
7.91 | 7.74 | 7.77 | 3,781,728 |
| 30 May 14 |
7.78000 -0.03 |
7.91 | 7.76 | 7.77 | 4,969,822 |
| 29 May 14 |
7.81000 -0.14 |
8.03 | 7.80 | 7.95 | 7,928,430 |
| 28 May 14 |
7.95000 +0.03 |
8.00 | 7.72 | 7.92 | 9,138,652 |
| 27 May 14 |
7.92000 -0.08 |
8.05 | 7.90 | 8.04 | 4,378,749 |
| 26 May 14 |
8.00000 +0.04 |
8.10 | 7.91 | 8.04 | 6,324,178 |
| 23 May 14 |
7.96000 +0.00 |
8.06 | 7.88 | 7.94 | 7,512,500 |
| 22 May 14 |
7.96000 +0.17 |
8.14 | 7.74 | 7.79 | 13,409,298 |
| 21 May 14 |
7.79000 +0.09 |
7.82 | 7.58 | 7.70 | 4,728,998 |
| 20 May 14 |
7.70000 -0.01 |
7.82 | 7.63 | 7.77 | 5,163,630 |
| 19 May 14 |
7.71000 -0.16 |
7.84 | 7.66 | 7.83 | 5,662,595 |
| 16 May 14 |
7.87000 +0.14 |
7.93 | 7.68 | 7.69 | 6,930,102 |
| 15 May 14 |
7.73000 -0.20 |
7.95 | 7.72 | 7.95 | 6,286,150 |
| 14 May 14 |
7.93000 +0.04 |
8.08 | 7.88 | 7.92 | 7,507,726 |
| 13 May 14 |
7.89000 +0.07 |
8.04 | 7.74 | 7.79 | 10,790,250 |
| 12 May 14 |
7.82000 +0.23 |
7.86 | 7.60 | 7.67 | 10,538,026 |
| 09 May 14 |
7.59000 -0.19 |
7.79 | 7.52 | 7.78 | 8,375,152 |
| 08 May 14 |
7.78000 +0.11 |
7.98 | 7.60 | 7.68 | 11,448,057 |
| 07 May 14 |
7.67000 -0.40 |
8.05 | 7.63 | 8.05 | 13,128,130 |
| 06 May 14 |
8.07000 +0.01 |
8.17 | 8.01 | 8.05 | 6,652,511 |
| 05 May 14 |
8.06000 -0.04 |
8.07 | 7.91 | 8.04 | 6,448,434 |
| 30 Apr 14 |
8.10000 +0.15 |
8.18 | 7.87 | 8.00 | 10,132,573 |
| 29 Apr 14 |
7.95000 +0.15 |
7.98 | 7.79 | 7.85 | 10,843,847 |
| 28 Apr 14 |
7.80000 -0.36 |
8.10 | 7.76 | 8.09 | 11,267,427 |
| 25 Apr 14 |
8.16000 -0.33 |
8.55 | 8.15 | 8.45 | 9,705,784 |
| 24 Apr 14 |
8.49000 -0.20 |
8.77 | 8.47 | 8.77 | 8,631,358 |
| 23 Apr 14 |
8.69000 -0.23 |
8.93 | 8.65 | 8.85 | 8,561,603 |
| 22 Apr 14 |
8.92000 +0.08 |
8.95 | 8.66 | 8.77 | 9,951,418 |
| 21 Apr 14 |
8.84000 -0.25 |
9.07 | 8.75 | 9.07 | 12,462,045 |
| 18 Apr 14 |
9.09000 +0.05 |
9.13 | 8.88 | 8.94 | 8,569,390 |
| 17 Apr 14 |
9.04000 -0.29 |
9.42 | 9.00 | 9.31 | 16,545,779 |
| 16 Apr 14 |
9.33000 -0.16 |
9.57 | 9.31 | 9.40 | 14,952,295 |
| 15 Apr 14 |
9.49000 -0.53 |
9.88 | 9.48 | 9.69 | 25,439,786 |
| 14 Apr 14 |
10.02000 +0.41 |
10.15 | 9.33 | 9.51 | 33,680,896 |
| 11 Apr 14 |
9.61000 -0.14 |
9.75 | 9.28 | 9.75 | 22,652,798 |
| 10 Apr 14 |
9.75000 +0.20 |
9.96 | 9.47 | 9.65 | 35,631,820 |
| 09 Apr 14 |
9.55000 +0.29 |
9.71 | 9.26 | 9.27 | 23,206,884 |
| 08 Apr 14 |
9.26000 -0.05 |
9.42 | 9.00 | 9.07 | 16,863,492 |
| 04 Apr 14 |
9.31000 +0.15 |
9.47 | 9.18 | 9.22 | 20,382,232 |
| 03 Apr 14 |
9.16000 -0.37 |
9.58 | 9.10 | 9.53 | 24,864,024 |
| 02 Apr 14 |
9.53000 +0.60 |
9.78 | 8.91 | 8.93 | 36,046,724 |
| 01 Apr 14 |
8.93000 -0.03 |
8.99 | 8.64 | 8.90 | 15,757,714 |
| 31 Mar 14 |
8.96000 +0.13 |
9.10 | 8.78 | 8.91 | 20,060,610 |
| 28 Mar 14 |
8.83000 -0.34 |
9.36 | 8.70 | 9.12 | 31,627,766 |
| 27 Mar 14 |
9.17000 -0.34 |
9.88 | 9.15 | 9.69 | 48,625,092 |
| 26 Mar 14 |
9.51000 -0.09 |
9.79 | 9.36 | 9.60 | 28,800,708 |
| 25 Mar 14 |
9.60000 -0.38 |
10.07 | 9.52 | 9.80 | 42,168,448 |
| 24 Mar 14 |
9.98000 +0.73 |
10.18 | 9.26 | 9.54 | 61,866,484 |
| 21 Mar 14 |
9.25000 +0.23 |
9.35 | 8.85 | 8.94 | 42,104,228 |
| 20 Mar 14 |
9.02000 +0.37 |
9.40 | 8.72 | 8.79 | 68,218,016 |
| 19 Mar 14 |
8.65000 +0.79 |
8.65 | 7.73 | 7.86 | 29,336,112 |
| 18 Mar 14 |
7.86000 -0.07 |
7.99 | 7.83 | 7.85 | 8,315,943 |
| 17 Mar 14 |
7.93000 +0.08 |
8.19 | 7.92 | 8.06 | 10,090,756 |
| 14 Mar 14 |
7.85000 -0.06 |
7.99 | 7.74 | 7.81 | 7,245,262 |
| 13 Mar 14 |
7.91000 -0.07 |
8.06 | 7.80 | 8.05 | 15,617,750 |
| 12 Mar 14 |
7.98000 +0.43 |
7.99 | 7.44 | 7.49 | 22,012,068 |
| 11 Mar 14 |
7.55000 +0.25 |
7.65 | 7.23 | 7.28 | 10,534,204 |
| 10 Mar 14 |
7.30000 -0.22 |
7.43 | 7.15 | 7.42 | 6,311,681 |
| 07 Mar 14 |
7.52000 +0.02 |
7.68 | 7.47 | 7.51 | 6,581,481 |
| 06 Mar 14 |
7.50000 +0.09 |
7.53 | 7.31 | 7.39 | 5,583,629 |
| 05 Mar 14 |
7.41000 +0.04 |
7.48 | 7.36 | 7.37 | 5,122,402 |
| 04 Mar 14 |
7.37000 -0.06 |
7.39 | 7.31 | 7.38 | 3,574,497 |
| 03 Mar 14 |
7.43000 +0.05 |
7.43 | 7.29 | 7.36 | 5,707,471 |
| 28 Feb 14 |
7.38000 +0.10 |
7.40 | 7.19 | 7.34 | 5,778,664 |
| 27 Feb 14 |
7.28000 -0.09 |
7.41 | 7.19 | 7.39 | 5,330,414 |
| 26 Feb 14 |
7.37000 +0.07 |
7.38 | 7.17 | 7.27 | 5,165,479 |
| 25 Feb 14 |
7.30000 +0.00 |
7.42 | 7.24 | 7.27 | 9,340,058 |
| 24 Feb 14 |
7.30000 -0.48 |
7.67 | 7.20 | 7.66 | 15,900,727 |
| 21 Feb 14 |
7.78000 -0.22 |
8.06 | 7.72 | 8.05 | 9,894,213 |
| 20 Feb 14 |
8.00000 -0.08 |
8.14 | 7.99 | 8.00 | 11,033,240 |
| 19 Feb 14 |
8.08000 +0.08 |
8.10 | 7.88 | 7.91 | 10,068,319 |
| 18 Feb 14 |
8.00000 +0.09 |
8.14 | 7.85 | 7.95 | 14,208,480 |
| 17 Feb 14 |
7.91000 +0.06 |
7.96 | 7.85 | 7.91 | 6,638,962 |
| 14 Feb 14 |
7.85000 +0.02 |
7.88 | 7.74 | 7.81 | 5,923,018 |
| 13 Feb 14 |
7.83000 -0.01 |
7.94 | 7.81 | 7.84 | 9,933,181 |
| 12 Feb 14 |
7.84000 +0.03 |
7.86 | 7.77 | 7.83 | 8,019,217 |
| 11 Feb 14 |
7.81000 +0.01 |
7.83 | 7.69 | 7.80 | 9,685,952 |
| 10 Feb 14 |
7.80000 +0.13 |
7.86 | 7.69 | 7.69 | 9,437,567 |
| 07 Feb 14 |
7.67000 +0.23 |
7.68 | 7.38 | 7.44 | 5,499,779 |
| 30 Jan 14 |
7.44000 -0.10 |
7.53 | 7.42 | 7.53 | 3,426,875 |
| 29 Jan 14 |
7.54000 +0.05 |
7.55 | 7.46 | 7.47 | 4,903,156 |
| 28 Jan 14 |
7.49000 +0.04 |
7.57 | 7.45 | 7.50 | 5,037,210 |
| 27 Jan 14 |
7.45000 -0.20 |
7.63 | 7.43 | 7.63 | 7,796,191 |
| 24 Jan 14 |
7.65000 +0.09 |
7.72 | 7.50 | 7.50 | 8,277,745 |
| 23 Jan 14 |
7.56000 +0.02 |
7.64 | 7.51 | 7.55 | 9,305,912 |
| 22 Jan 14 |
7.54000 +0.19 |
7.57 | 7.35 | 7.41 | 11,571,005 |
| 21 Jan 14 |
7.35000 +0.06 |
7.37 | 7.22 | 7.22 | 11,499,784 |
| 20 Jan 14 |
7.29000 +0.24 |
7.33 | 7.12 | 7.18 | 12,518,871 |
| 17 Jan 14 |
7.05000 -0.13 |
7.16 | 7.02 | 7.15 | 6,097,156 |
| 16 Jan 14 |
7.18000 +0.09 |
7.25 | 6.99 | 7.11 | 9,289,340 |
| 15 Jan 14 |
7.09000 +0.04 |
7.15 | 7.01 | 7.08 | 10,043,049 |
| 14 Jan 14 |
7.05000 -0.02 |
7.10 | 6.90 | 7.07 | 15,902,110 |
| 13 Jan 14 |
7.07000 -0.23 |
7.33 | 7.00 | 7.26 | 9,215,079 |
| 10 Jan 14 |
7.30000 -0.19 |
7.55 | 7.20 | 7.49 | 6,873,965 |
| 09 Jan 14 |
7.49000 -0.18 |
7.76 | 7.47 | 7.64 | 6,387,423 |
| 08 Jan 14 |
7.67000 -0.09 |
7.87 | 7.63 | 7.80 | 3,736,945 |
| 07 Jan 14 |
7.76000 -0.04 |
7.95 | 7.67 | 7.76 | 5,337,261 |
| 06 Jan 14 |
7.80000 -0.62 |
8.33 | 7.77 | 8.33 | 10,954,017 |
| 03 Jan 14 |
8.42000 -0.17 |
8.59 | 8.38 | 8.53 | 4,828,364 |
| 02 Jan 14 |
8.59000 +0.11 |
8.65 | 8.44 | 8.45 | 7,029,523 |
| 31 Dec 13 |
8.48000 -0.01 |
8.59 | 8.39 | 8.46 | 7,931,200 |
| 30 Dec 13 |
8.49000 +0.05 |
8.56 | 8.40 | 8.45 | 5,563,590 |
| 27 Dec 13 |
8.44000 +0.09 |
8.51 | 8.28 | 8.35 | 6,126,373 |
| 26 Dec 13 |
8.35000 -0.21 |
8.59 | 8.31 | 8.55 | 4,675,400 |
| 25 Dec 13 |
8.56000 +0.12 |
8.59 | 8.45 | 8.45 | 4,466,148 |
| 24 Dec 13 |
8.44000 -0.21 |
8.75 | 8.35 | 8.68 | 8,052,513 |
| 23 Dec 13 |
8.65000 +0.14 |
8.65 | 8.20 | 8.53 | 6,639,281 |
| 20 Dec 13 |
8.51000 -0.29 |
8.87 | 8.50 | 8.87 | 8,787,919 |
| 19 Dec 13 |
8.80000 -0.13 |
9.06 | 8.70 | 9.04 | 7,693,709 |
| 18 Dec 13 |
8.93000 +0.11 |
9.10 | 8.80 | 8.82 | 12,781,812 |
| 17 Dec 13 |
8.82000 +0.08 |
8.89 | 8.69 | 8.77 | 13,731,374 |
| 16 Dec 13 |
8.74000 -0.41 |
9.30 | 8.69 | 9.25 | 19,549,096 |
| 13 Dec 13 |
9.15000 +0.08 |
9.20 | 8.91 | 8.92 | 7,595,606 |
| 12 Dec 13 |
9.07000 -0.18 |
9.29 | 8.88 | 9.21 | 18,551,696 |
| 11 Dec 13 |
9.25000 -0.86 |
10.09 | 9.22 | 9.97 | 22,125,424 |
| 10 Dec 13 |
10.11000 +0.32 |
10.20 | 9.76 | 9.76 | 13,870,318 |
| 09 Dec 13 |
9.79000 -0.05 |
10.00 | 9.74 | 9.90 | 8,731,860 |
| 06 Dec 13 |
9.84000 -0.15 |
9.97 | 9.69 | 9.95 | 10,326,431 |
| 05 Dec 13 |
9.99000 -0.12 |
10.04 | 9.80 | 10.03 | 11,626,678 |
| 04 Dec 13 |
10.11000 -0.13 |
10.34 | 9.99 | 10.19 | 27,768,782 |
| 03 Dec 13 |
10.24000 +0.42 |
10.31 | 9.65 | 9.81 | 25,921,946 |
| 02 Dec 13 |
9.82000 +0.34 |
9.94 | 9.22 | 9.38 | 27,458,504 |
| 29 Nov 13 |
9.48000 +0.15 |
9.59 | 9.20 | 9.25 | 19,088,788 |
| 28 Nov 13 |
9.33000 +0.45 |
9.55 | 8.85 | 8.88 | 26,068,520 |
| 27 Nov 13 |
8.88000 +0.09 |
8.98 | 8.72 | 8.73 | 6,025,318 |
| 26 Nov 13 |
8.79000 -0.04 |
8.88 | 8.67 | 8.82 | 5,172,322 |
| 25 Nov 13 |
8.83000 +0.08 |
8.94 | 8.67 | 8.70 | 9,137,139 |
| 22 Nov 13 |
8.75000 -0.18 |
8.94 | 8.74 | 8.92 | 6,869,169 |
| 21 Nov 13 |
8.93000 +0.10 |
8.98 | 8.65 | 8.81 | 14,258,294 |
| 20 Nov 13 |
8.83000 +0.00 |
8.94 | 8.70 | 8.90 | 6,885,080 |
| 19 Nov 13 |
8.83000 +0.00 |
9.00 | 8.77 | 8.88 | 9,384,068 |
| 18 Nov 13 |
8.83000 +0.22 |
8.93 | 8.61 | 8.64 | 19,383,556 |
| 15 Nov 13 |
8.61000 +0.29 |
8.69 | 8.23 | 8.32 | 13,221,485 |
| 14 Nov 13 |
8.32000 +0.03 |
8.40 | 8.22 | 8.22 | 3,981,666 |
| 13 Nov 13 |
8.29000 -0.18 |
8.51 | 8.26 | 8.48 | 5,585,520 |
| 12 Nov 13 |
8.47000 +0.17 |
8.47 | 8.30 | 8.33 | 6,212,809 |
| 11 Nov 13 |
8.30000 +0.12 |
8.33 | 8.12 | 8.12 | 4,662,112 |
| 08 Nov 13 |
8.18000 +0.03 |
8.23 | 8.11 | 8.15 | 4,310,676 |
| 07 Nov 13 |
8.15000 -0.17 |
8.35 | 8.10 | 8.32 | 6,807,232 |
| 06 Nov 13 |
8.32000 -0.12 |
8.53 | 8.32 | 8.51 | 7,635,951 |
| 05 Nov 13 |
8.44000 -0.06 |
8.51 | 8.26 | 8.43 | 8,127,039 |
| 04 Nov 13 |
8.50000 -0.10 |
8.70 | 8.48 | 8.70 | 7,884,560 |
| 01 Nov 13 |
8.60000 -0.11 |
8.78 | 8.43 | 8.74 | 9,289,426 |
| 31 Oct 13 |
8.71000 +0.04 |
9.09 | 8.66 | 8.90 | 21,353,136 |
| 30 Oct 13 |
8.67000 +0.13 |
8.77 | 8.48 | 8.58 | 10,468,936 |
| 29 Oct 13 |
8.54000 +0.06 |
8.72 | 8.26 | 8.47 | 16,085,754 |
| 28 Oct 13 |
8.48000 +0.10 |
8.48 | 8.23 | 8.34 | 9,119,064 |
| 25 Oct 13 |
8.38000 -0.12 |
8.60 | 8.22 | 8.42 | 12,614,322 |
| 24 Oct 13 |
8.50000 -0.43 |
9.10 | 8.40 | 8.90 | 17,254,836 |
| 23 Oct 13 |
8.93000 +0.00 |
9.26 | 8.81 | 8.96 | 20,461,380 |
| 22 Oct 13 |
8.93000 -0.35 |
9.55 | 8.85 | 9.30 | 25,539,824 |
| 21 Oct 13 |
9.28000 +0.13 |
9.38 | 9.10 | 9.27 | 16,350,594 |
| 18 Oct 13 |
9.15000 +0.26 |
9.35 | 8.81 | 8.87 | 18,964,242 |
| 17 Oct 13 |
8.89000 -0.18 |
9.55 | 8.88 | 8.91 | 32,125,266 |
| 16 Oct 13 |
9.07000 +0.63 |
9.28 | 8.50 | 8.50 | 48,398,580 |
| 15 Oct 13 |
8.44000 +0.14 |
8.54 | 8.27 | 8.38 | 21,458,756 |
| 14 Oct 13 |
8.30000 +0.23 |
8.53 | 8.13 | 8.13 | 33,204,262 |
| 11 Oct 13 |
8.07000 +0.31 |
8.09 | 7.79 | 7.79 | 17,180,032 |
| 10 Oct 13 |
7.76000 -0.03 |
7.86 | 7.71 | 7.83 | 5,873,310 |
| 09 Oct 13 |
7.79000 -0.01 |
7.80 | 7.75 | 7.78 | 4,505,597 |
| 08 Oct 13 |
7.80000 +0.13 |
7.82 | 7.63 | 7.67 | 5,169,816 |
| 30 Sep 13 |
7.67000 +0.03 |
7.72 | 7.63 | 7.64 | 3,748,209 |
| 27 Sep 13 |
7.64000 +0.01 |
7.67 | 7.56 | 7.63 | 4,908,379 |
| 26 Sep 13 |
7.63000 -0.10 |
7.80 | 7.61 | 7.77 | 7,608,615 |
| 25 Sep 13 |
7.73000 -0.09 |
7.81 | 7.71 | 7.78 | 7,305,887 |
| 24 Sep 13 |
7.82000 -0.14 |
7.98 | 7.78 | 7.97 | 7,585,403 |
| 23 Sep 13 |
7.96000 +0.09 |
7.96 | 7.86 | 7.87 | 6,229,258 |
| 18 Sep 13 |
7.87000 +0.03 |
7.98 | 7.78 | 7.85 | 7,576,238 |
| 17 Sep 13 |
7.84000 -0.15 |
8.07 | 7.82 | 8.00 | 9,620,026 |
| 16 Sep 13 |
7.99000 -0.11 |
8.16 | 7.95 | 8.10 | 9,035,416 |
| 13 Sep 13 |
8.10000 -0.14 |
8.29 | 8.08 | 8.24 | 10,743,619 |
| 12 Sep 13 |
8.24000 -0.15 |
8.39 | 8.17 | 8.39 | 18,256,718 |
| 11 Sep 13 |
8.39000 +0.33 |
8.58 | 8.09 | 8.10 | 36,592,384 |
| 10 Sep 13 |
8.06000 +0.15 |
8.08 | 7.86 | 7.89 | 18,477,694 |
| 09 Sep 13 |
7.91000 +0.19 |
7.98 | 7.73 | 7.73 | 16,053,977 |
| 06 Sep 13 |
7.72000 -0.05 |
7.79 | 7.69 | 7.77 | 8,000,593 |
| 05 Sep 13 |
7.77000 -0.05 |
7.83 | 7.68 | 7.80 | 10,358,230 |
| 04 Sep 13 |
7.82000 +0.04 |
7.87 | 7.75 | 7.77 | 10,737,389 |
| 03 Sep 13 |
7.78000 +0.08 |
7.84 | 7.68 | 7.70 | 12,702,660 |
| 02 Sep 13 |
7.70000 +0.16 |
7.80 | 7.46 | 7.56 | 12,737,845 |
| 30 Aug 13 |
7.54000 -0.01 |
7.61 | 7.48 | 7.52 | 11,668,176 |
| 29 Aug 13 |
7.55000 -0.03 |
7.65 | 7.50 | 7.59 | 7,675,101 |
| 28 Aug 13 |
7.58000 -0.11 |
7.66 | 7.50 | 7.66 | 9,416,829 |
| 27 Aug 13 |
7.69000 -0.03 |
7.74 | 7.61 | 7.68 | 7,174,545 |
| 26 Aug 13 |
7.72000 +0.23 |
7.75 | 7.48 | 7.52 | 9,670,382 |
| 23 Aug 13 |
7.49000 -0.07 |
7.66 | 7.33 | 7.56 | 8,139,407 |
| 22 Aug 13 |
7.56000 -0.10 |
7.66 | 7.55 | 7.62 | 6,563,892 |
| 21 Aug 13 |
7.66000 -0.03 |
7.72 | 7.53 | 7.68 | 7,236,856 |
| 20 Aug 13 |
7.69000 -0.12 |
7.92 | 7.65 | 7.81 | 8,629,877 |
| 19 Aug 13 |
7.81000 +0.12 |
7.89 | 7.52 | 7.60 | 10,918,774 |
| 16 Aug 13 |
7.69000 -0.15 |
8.10 | 7.58 | 7.72 | 22,522,318 |
| 15 Aug 13 |
7.84000 -0.18 |
8.07 | 7.82 | 8.07 | 12,888,397 |
| 14 Aug 13 |
8.02000 -0.15 |
8.17 | 7.93 | 8.13 | 14,584,902 |
| 13 Aug 13 |
8.17000 +0.29 |
8.42 | 8.02 | 8.02 | 31,042,404 |
| 12 Aug 13 |
7.88000 +0.37 |
7.88 | 7.56 | 7.58 | 23,039,672 |
| 09 Aug 13 |
7.51000 +0.10 |
7.54 | 7.30 | 7.45 | 10,637,706 |
| 08 Aug 13 |
7.41000 -0.04 |
7.56 | 7.37 | 7.39 | 13,307,548 |
| 07 Aug 13 |
7.45000 +0.12 |
7.59 | 7.30 | 7.30 | 18,222,448 |
| 06 Aug 13 |
7.33000 +0.08 |
7.34 | 7.15 | 7.24 | 9,992,388 |
| 05 Aug 13 |
7.25000 +0.07 |
7.27 | 7.16 | 7.22 | 6,962,861 |
| 02 Aug 13 |
7.18000 +0.04 |
7.35 | 7.16 | 7.24 | 10,233,168 |
| 01 Aug 13 |
7.14000 +0.15 |
7.15 | 7.01 | 7.08 | 10,001,888 |
| 31 Jul 13 |
6.99000 +0.01 |
7.19 | 6.96 | 7.11 | 7,798,692 |
| 30 Jul 13 |
6.98000 -0.02 |
7.10 | 6.96 | 7.01 | 9,237,490 |
| 29 Jul 13 |
7.00000 -0.40 |
7.30 | 6.98 | 7.30 | 13,187,138 |
| 26 Jul 13 |
7.40000 -0.05 |
7.57 | 7.26 | 7.31 | 8,071,577 |
| 25 Jul 13 |
7.45000 +0.05 |
7.58 | 7.30 | 7.45 | 9,733,391 |
| 24 Jul 13 |
7.40000 -0.13 |
7.52 | 7.25 | 7.52 | 8,674,392 |
| 23 Jul 13 |
7.53000 +0.15 |
7.59 | 7.36 | 7.39 | 7,932,249 |
| 22 Jul 13 |
7.38000 +0.09 |
7.39 | 7.20 | 7.27 | 5,674,416 |
| 19 Jul 13 |
7.29000 -0.25 |
7.62 | 7.29 | 7.59 | 7,747,127 |
| 18 Jul 13 |
7.54000 -0.31 |
7.81 | 7.51 | 7.81 | 10,503,382 |
| 17 Jul 13 |
7.85000 -0.04 |
8.07 | 7.80 | 7.90 | 12,831,927 |
| 16 Jul 13 |
7.89000 -0.01 |
7.89 | 7.76 | 7.87 | 7,545,656 |
| 15 Jul 13 |
7.90000 -0.03 |
8.04 | 7.79 | 7.93 | 11,431,809 |
| 12 Jul 13 |
7.93000 -0.42 |
8.25 | 7.88 | 8.25 | 13,164,447 |
| 11 Jul 13 |
8.35000 +0.52 |
8.40 | 7.87 | 7.87 | 17,943,180 |
| 10 Jul 13 |
7.83000 +0.28 |
7.85 | 7.51 | 7.55 | 7,500,883 |
| 09 Jul 13 |
7.55000 +0.14 |
7.61 | 7.43 | 7.43 | 4,813,279 |
| 08 Jul 13 |
7.41000 -0.44 |
7.80 | 7.40 | 7.80 | 6,250,931 |
| 05 Jul 13 |
7.85000 +0.06 |
8.09 | 7.80 | 7.80 | 10,580,374 |
| 04 Jul 13 |
7.79000 +0.21 |
7.86 | 7.44 | 7.50 | 10,507,390 |
| 03 Jul 13 |
7.58000 -0.24 |
7.73 | 7.40 | 7.73 | 9,646,539 |
| 02 Jul 13 |
7.82000 -0.16 |
7.99 | 7.62 | 7.98 | 12,317,546 |
| 01 Jul 13 |
7.98000 -0.24 |
8.14 | 7.77 | 8.13 | 10,317,831 |
| 28 Jun 13 |
8.22000 +0.15 |
8.30 | 7.96 | 8.09 | 7,987,335 |
| 27 Jun 13 |
8.07000 +0.17 |
8.38 | 8.03 | 8.04 | 12,652,076 |
| 26 Jun 13 |
7.90000 -0.14 |
8.12 | 7.83 | 8.00 | 7,501,782 |
| 25 Jun 13 |
8.04000 -0.30 |
8.26 | 7.51 | 8.25 | 12,730,697 |
| 24 Jun 13 |
8.34000 -0.91 |
9.13 | 8.33 | 9.09 | 8,327,314 |
| 21 Jun 13 |
9.25000 -0.25 |
9.35 | 9.15 | 9.28 | 7,452,496 |
| 20 Jun 13 |
9.50000 -0.24 |
9.59 | 9.20 | 9.59 | 6,022,653 |
| 19 Jun 13 |
9.74000 +0.06 |
9.74 | 9.37 | 9.60 | 6,142,800 |
| 18 Jun 13 |
9.68000 -0.02 |
9.73 | 9.46 | 9.68 | 6,830,508 |
| 17 Jun 13 |
9.70000 -0.24 |
9.99 | 9.06 | 9.91 | 12,157,754 |
| 14 Jun 13 |
9.94000 +0.03 |
10.03 | 9.89 | 9.91 | 8,710,442 |
| 13 Jun 13 |
9.91000 -0.70 |
10.50 | 9.80 | 10.50 | 9,645,226 |
| 07 Jun 13 |
10.61000 -0.19 |
10.87 | 10.55 | 10.82 | 5,695,892 |
| 06 Jun 13 |
10.80000 -0.15 |
10.95 | 10.78 | 10.95 | 5,785,738 |
| 05 Jun 13 |
10.95000 -0.10 |
11.12 | 10.82 | 11.05 | 8,251,102 |
| 04 Jun 13 |
11.05000 -0.34 |
11.45 | 11.05 | 11.44 | 8,022,052 |
| 03 Jun 13 |
11.39000 +0.12 |
11.49 | 11.28 | 11.28 | 7,305,217 |
| 31 May 13 |
11.27000 -0.06 |
11.42 | 11.25 | 11.32 | 5,501,980 |
| 30 May 13 |
11.33000 -0.18 |
11.47 | 11.32 | 11.47 | 7,809,128 |
| 29 May 13 |
11.51000 -0.01 |
11.61 | 11.42 | 11.57 | 11,583,241 |
| 28 May 13 |
11.52000 +0.23 |
11.52 | 11.19 | 11.28 | 12,010,165 |
| 27 May 13 |
11.29000 -0.21 |
11.44 | 11.14 | 11.43 | 15,560,844 |
| 24 May 13 |
11.50000 -0.04 |
11.76 | 11.31 | 11.57 | 10,786,076 |
| 23 May 13 |
11.54000 -0.39 |
11.89 | 11.52 | 11.79 | 10,442,582 |
| 22 May 13 |
11.93000 +0.21 |
12.23 | 11.58 | 11.80 | 17,286,596 |
| 21 May 13 |
11.72000 +0.15 |
11.84 | 11.54 | 11.65 | 8,308,285 |
| 20 May 13 |
11.57000 -0.02 |
11.70 | 11.52 | 11.67 | 11,485,911 |
| 17 May 13 |
11.59000 +0.38 |
11.63 | 11.22 | 11.24 | 13,637,432 |
| 16 May 13 |
11.21000 +0.16 |
11.24 | 10.93 | 11.06 | 7,883,434 |
| 15 May 13 |
11.05000 +0.03 |
11.13 | 11.00 | 11.04 | 5,616,439 |
| 14 May 13 |
11.02000 -0.18 |
11.23 | 11.01 | 11.23 | 6,889,440 |
| 13 May 13 |
11.20000 -0.07 |
11.37 | 11.13 | 11.27 | 5,865,325 |
| 10 May 13 |
11.27000 +0.09 |
11.28 | 11.12 | 11.18 | 4,281,963 |
| 09 May 13 |
11.18000 -0.27 |
11.45 | 11.07 | 11.45 | 8,189,657 |
| 08 May 13 |
11.45000 +0.04 |
11.51 | 11.38 | 11.44 | 7,543,101 |
| 07 May 13 |
11.41000 +0.10 |
11.43 | 11.16 | 11.35 | 10,048,807 |
| 06 May 13 |
11.31000 +0.11 |
11.36 | 11.16 | 11.23 | 7,208,104 |
| 03 May 13 |
11.20000 +0.11 |
11.26 | 11.09 | 11.09 | 12,280,104 |
| 02 May 13 |
11.09000 -0.41 |
11.52 | 11.04 | 11.51 | 9,862,998 |
| 26 Apr 13 |
11.50000 -0.52 |
12.20 | 11.46 | 12.17 | 8,715,684 |
| 25 Apr 13 |
12.02000 -0.35 |
12.38 | 11.90 | 12.37 | 7,210,438 |
| 24 Apr 13 |
12.37000 +0.08 |
12.46 | 12.11 | 12.25 | 8,416,849 |
| 23 Apr 13 |
12.29000 -0.61 |
12.86 | 12.18 | 12.86 | 12,760,899 |
| 22 Apr 13 |
12.90000 -0.15 |
13.60 | 12.88 | 13.53 | 15,005,426 |
| 19 Apr 13 |
13.05000 +0.17 |
13.16 | 12.93 | 12.93 | 6,890,814 |
| 18 Apr 13 |
12.88000 -0.12 |
13.08 | 12.81 | 12.87 | 4,084,816 |
| 17 Apr 13 |
13.00000 -0.17 |
13.18 | 12.88 | 13.15 | 5,841,687 |
| 16 Apr 13 |
13.17000 +0.29 |
13.35 | 12.77 | 12.86 | 7,116,843 |
| 15 Apr 13 |
12.88000 -0.24 |
13.15 | 12.82 | 12.93 | 7,802,500 |
| 12 Apr 13 |
13.12000 -0.24 |
13.44 | 13.05 | 13.34 | 5,335,252 |
| 11 Apr 13 |
13.36000 +0.20 |
13.46 | 13.16 | 13.30 | 9,639,402 |
| 10 Apr 13 |
13.16000 -0.12 |
13.33 | 12.97 | 13.24 | 7,780,977 |
| 09 Apr 13 |
13.28000 +0.33 |
13.36 | 12.89 | 12.89 | 13,293,692 |
| 08 Apr 13 |
12.95000 +0.27 |
12.95 | 12.26 | 12.35 | 8,502,002 |
| 03 Apr 13 |
12.68000 -0.10 |
12.92 | 12.56 | 12.79 | 6,246,998 |
| 02 Apr 13 |
12.78000 +0.16 |
13.08 | 12.56 | 12.57 | 10,126,104 |
| 01 Apr 13 |
12.62000 +0.30 |
12.78 | 12.14 | 12.20 | 5,372,112 |
| 29 Mar 13 |
12.32000 +0.05 |
12.38 | 12.18 | 12.25 | 3,061,781 |
| 28 Mar 13 |
12.27000 -0.66 |
12.80 | 12.18 | 12.80 | 8,233,842 |
| 27 Mar 13 |
12.93000 +0.24 |
12.94 | 12.68 | 12.78 | 10,285,658 |
| 26 Mar 13 |
12.69000 -0.07 |
12.84 | 12.57 | 12.65 | 4,836,186 |
| 25 Mar 13 |
12.76000 +0.05 |
12.85 | 12.58 | 12.79 | 6,885,784 |
| 22 Mar 13 |
12.71000 -0.01 |
12.95 | 12.69 | 12.78 | 10,128,702 |
| 21 Mar 13 |
12.72000 -0.16 |
13.00 | 12.57 | 12.86 | 10,866,336 |
| 20 Mar 13 |
12.88000 +0.42 |
12.92 | 12.50 | 12.50 | 14,325,372 |
| 19 Mar 13 |
12.46000 +0.46 |
12.58 | 12.05 | 12.12 | 8,860,189 |
| 18 Mar 13 |
12.00000 -0.12 |
12.17 | 11.92 | 12.08 | 5,805,897 |
| 15 Mar 13 |
12.12000 -0.30 |
12.46 | 11.83 | 12.41 | 9,322,471 |
| 14 Mar 13 |
12.42000 -0.01 |
12.58 | 12.28 | 12.40 | 4,033,111 |
| 13 Mar 13 |
12.43000 -0.26 |
12.71 | 12.30 | 12.60 | 4,595,371 |
| 12 Mar 13 |
12.69000 +0.06 |
13.00 | 12.51 | 12.64 | 9,745,783 |
| 11 Mar 13 |
12.63000 -0.11 |
12.81 | 12.50 | 12.65 | 4,846,514 |
| 08 Mar 13 |
12.74000 -0.09 |
12.89 | 12.72 | 12.84 | 5,302,785 |
| 07 Mar 13 |
12.83000 +0.04 |
13.00 | 12.58 | 12.70 | 9,725,460 |
| 06 Mar 13 |
12.79000 +0.16 |
12.93 | 12.56 | 12.71 | 11,291,117 |
| 05 Mar 13 |
12.63000 +0.12 |
12.68 | 12.05 | 12.48 | 14,290,309 |
| 04 Mar 13 |
12.51000 -1.39 |
13.33 | 12.51 | 13.33 | 38,975,372 |
| 01 Mar 13 |
13.90000 -0.12 |
14.20 | 13.56 | 14.03 | 16,904,934 |
| 28 Feb 13 |
14.02000 +0.72 |
14.03 | 13.37 | 13.37 | 18,444,876 |
| 27 Feb 13 |
13.30000 +0.12 |
13.45 | 13.20 | 13.20 | 11,713,597 |
| 26 Feb 13 |
13.18000 -0.48 |
13.64 | 13.02 | 13.60 | 13,106,020 |
| 25 Feb 13 |
13.66000 +0.02 |
13.84 | 13.55 | 13.79 | 6,301,015 |
| 22 Feb 13 |
13.64000 -0.07 |
13.86 | 13.59 | 13.75 | 8,706,178 |
| 21 Feb 13 |
13.71000 -0.70 |
14.11 | 13.60 | 14.11 | 17,799,568 |
| 20 Feb 13 |
14.41000 +0.23 |
14.42 | 13.70 | 14.16 | 17,386,572 |
| 19 Feb 13 |
14.18000 -1.45 |
15.73 | 14.16 | 15.60 | 26,337,232 |
| 18 Feb 13 |
15.63000 -0.18 |
16.16 | 15.50 | 15.88 | 9,002,301 |
| 08 Feb 13 |
15.81000 +0.28 |
15.94 | 15.52 | 15.60 | 7,836,037 |
| 07 Feb 13 |
15.53000 -0.15 |
15.65 | 15.32 | 15.50 | 6,333,081 |
| 06 Feb 13 |
15.68000 -0.03 |
15.75 | 15.37 | 15.70 | 9,573,497 |
| 05 Feb 13 |
15.71000 +0.05 |
15.88 | 15.21 | 15.53 | 9,435,961 |
| 04 Feb 13 |
15.66000 -0.39 |
16.60 | 15.49 | 16.24 | 19,030,840 |
| 01 Feb 13 |
16.05000 +0.53 |
16.05 | 15.40 | 15.40 | 9,798,434 |
| 31 Jan 13 |
15.52000 -0.33 |
16.00 | 15.48 | 15.83 | 8,125,859 |
| 30 Jan 13 |
15.85000 -0.16 |
16.27 | 15.67 | 16.00 | 7,359,993 |
| 29 Jan 13 |
16.01000 +0.02 |
16.10 | 15.72 | 15.99 | 12,192,815 |
| 28 Jan 13 |
15.99000 +1.31 |
15.99 | 14.64 | 14.64 | 21,516,976 |
| 25 Jan 13 |
14.68000 +0.50 |
14.83 | 14.08 | 14.18 | 15,870,948 |
| 24 Jan 13 |
14.18000 -0.34 |
15.13 | 14.04 | 14.44 | 16,336,996 |
| 23 Jan 13 |
14.52000 -0.45 |
14.99 | 14.10 | 14.86 | 15,160,721 |
| 22 Jan 13 |
14.97000 +0.01 |
15.59 | 14.61 | 15.00 | 17,513,788 |
| 21 Jan 13 |
14.96000 +0.54 |
15.06 | 14.31 | 14.42 | 16,972,076 |
| 18 Jan 13 |
14.42000 +0.29 |
14.50 | 14.09 | 14.14 | 9,813,745 |
| 17 Jan 13 |
14.13000 -0.17 |
14.31 | 13.94 | 14.24 | 10,703,033 |
| 16 Jan 13 |
14.30000 -0.10 |
14.73 | 14.04 | 14.37 | 17,796,654 |
| 15 Jan 13 |
14.40000 +0.62 |
14.60 | 13.75 | 13.86 | 23,925,276 |
| 14 Jan 13 |
13.78000 +0.34 |
13.80 | 13.22 | 13.40 | 17,358,030 |
| 11 Jan 13 |
13.44000 -0.58 |
14.08 | 13.35 | 14.02 | 13,013,614 |
| 10 Jan 13 |
14.02000 +0.17 |
14.17 | 13.66 | 13.84 | 19,264,900 |
| 09 Jan 13 |
13.85000 -0.32 |
14.12 | 13.68 | 14.02 | 13,598,911 |
| 08 Jan 13 |
14.17000 +0.09 |
14.50 | 13.97 | 14.20 | 25,140,250 |
| 07 Jan 13 |
14.08000 +0.49 |
14.12 | 13.52 | 13.61 | 22,192,610 |
| 04 Jan 13 |
13.59000 -0.21 |
13.96 | 13.46 | 13.87 | 15,097,310 |
| 31 Dec 12 |
13.80000 +0.35 |
14.02 | 13.28 | 13.46 | 22,214,628 |
| 28 Dec 12 |
13.45000 +0.25 |
13.45 | 13.05 | 13.15 | 14,735,189 |
| 27 Dec 12 |
13.20000 -0.20 |
13.53 | 13.08 | 13.44 | 15,405,682 |
| 26 Dec 12 |
13.40000 -0.25 |
13.75 | 13.36 | 13.55 | 17,682,640 |
| 25 Dec 12 |
13.65000 +0.34 |
13.79 | 12.98 | 13.23 | 22,676,714 |
| 24 Dec 12 |
13.31000 +0.05 |
13.44 | 13.02 | 13.17 | 10,640,249 |
| 21 Dec 12 |
13.26000 -0.41 |
13.79 | 13.10 | 13.60 | 14,374,920 |
| 20 Dec 12 |
13.67000 -0.01 |
13.83 | 13.37 | 13.58 | 10,476,732 |
| 19 Dec 12 |
13.68000 +0.10 |
13.94 | 13.23 | 13.51 | 13,162,774 |
| 18 Dec 12 |
13.58000 -0.03 |
13.94 | 13.36 | 13.59 | 17,450,766 |
| 17 Dec 12 |
13.61000 -0.29 |
14.44 | 13.43 | 13.95 | 28,644,854 |
| 14 Dec 12 |
13.90000 +0.95 |
14.09 | 12.86 | 12.88 | 25,558,296 |
| 13 Dec 12 |
12.95000 +0.11 |
13.26 | 12.76 | 12.80 | 13,259,703 |
| 12 Dec 12 |
12.84000 +0.04 |
13.04 | 12.64 | 12.76 | 17,570,888 |
| 11 Dec 12 |
12.80000 -0.43 |
13.19 | 12.75 | 13.10 | 14,173,656 |
| 10 Dec 12 |
13.23000 +0.06 |
13.57 | 13.00 | 13.13 | 17,411,616 |
| 07 Dec 12 |
13.17000 +0.24 |
13.89 | 12.82 | 12.90 | 22,976,104 |
| 06 Dec 12 |
12.93000 +0.03 |
13.13 | 12.76 | 12.83 | 15,742,095 |
| 05 Dec 12 |
12.90000 +0.98 |
13.11 | 11.90 | 11.92 | 27,682,948 |
| 04 Dec 12 |
11.92000 +0.18 |
11.95 | 11.59 | 11.60 | 10,196,535 |
| 03 Dec 12 |
11.74000 +0.04 |
12.12 | 11.48 | 11.61 | 16,668,926 |
| 30 Nov 12 |
11.70000 +0.77 |
11.94 | 10.90 | 10.91 | 13,877,928 |
| 29 Nov 12 |
10.93000 +0.11 |
11.10 | 10.85 | 10.85 | 3,948,055 |
| 28 Nov 12 |
10.82000 +0.01 |
10.92 | 10.70 | 10.78 | 4,071,973 |
| 27 Nov 12 |
10.81000 -0.32 |
11.19 | 10.68 | 11.01 | 5,949,424 |
| 26 Nov 12 |
11.13000 -0.21 |
11.33 | 11.10 | 11.28 | 2,676,927 |
| 23 Nov 12 |
11.34000 +0.23 |
11.43 | 11.09 | 11.11 | 5,644,283 |
| 22 Nov 12 |
11.11000 -0.32 |
11.43 | 11.10 | 11.36 | 2,925,460 |
| 21 Nov 12 |
11.43000 +0.13 |
11.47 | 11.20 | 11.22 | 6,028,254 |
| 20 Nov 12 |
11.30000 +0.07 |
11.63 | 11.22 | 11.23 | 9,371,534 |
| 19 Nov 12 |
11.23000 +0.43 |
11.33 | 10.71 | 10.71 | 10,119,074 |
| 16 Nov 12 |
10.80000 +0.23 |
10.85 | 10.50 | 10.55 | 6,287,680 |
| 15 Nov 12 |
10.57000 -0.03 |
10.87 | 10.34 | 10.58 | 5,233,264 |
| 14 Nov 12 |
10.60000 +0.01 |
10.86 | 10.46 | 10.63 | 4,553,949 |
| 13 Nov 12 |
10.59000 -0.30 |
10.90 | 10.53 | 10.90 | 3,252,544 |
| 12 Nov 12 |
10.89000 +0.09 |
10.92 | 10.73 | 10.84 | 4,416,659 |
| 09 Nov 12 |
10.80000 -0.11 |
10.95 | 10.71 | 10.86 | 4,724,352 |
| 08 Nov 12 |
10.91000 -0.36 |
11.28 | 10.90 | 11.20 | 4,957,404 |
| 07 Nov 12 |
11.27000 -0.11 |
11.52 | 11.22 | 11.31 | 6,348,416 |
| 06 Nov 12 |
11.38000 -0.01 |
11.45 | 11.06 | 11.41 | 7,135,375 |
| 05 Nov 12 |
11.39000 +0.24 |
11.42 | 11.10 | 11.14 | 10,328,593 |
| 02 Nov 12 |
11.15000 +0.07 |
11.24 | 11.05 | 11.12 | 9,063,115 |
| 01 Nov 12 |
11.08000 +0.37 |
11.26 | 10.67 | 10.67 | 12,684,103 |
| 31 Oct 12 |
10.71000 +0.00 |
10.76 | 10.52 | 10.72 | 7,421,163 |
| 30 Oct 12 |
10.71000 -0.10 |
10.95 | 10.66 | 10.81 | 9,068,751 |
| 29 Oct 12 |
10.81000 -0.20 |
11.07 | 10.71 | 11.00 | 7,542,109 |
| 26 Oct 12 |
11.01000 -0.46 |
11.52 | 10.94 | 11.50 | 10,113,410 |
| 25 Oct 12 |
11.47000 -0.32 |
11.90 | 11.40 | 11.73 | 7,238,645 |
| 24 Oct 12 |
11.79000 -0.09 |
12.06 | 11.73 | 11.89 | 9,133,545 |
| 23 Oct 12 |
11.88000 -0.42 |
12.33 | 11.86 | 12.26 | 5,932,599 |
| 22 Oct 12 |
12.30000 +0.02 |
12.36 | 12.03 | 12.24 | 5,326,253 |
| 19 Oct 12 |
12.28000 +0.20 |
12.50 | 12.01 | 12.08 | 12,638,103 |
| 18 Oct 12 |
12.08000 +0.40 |
12.15 | 11.69 | 11.78 | 7,817,827 |
| 17 Oct 12 |
11.68000 +0.01 |
11.79 | 11.55 | 11.79 | 2,793,698 |
| 16 Oct 12 |
11.67000 -0.01 |
11.82 | 11.55 | 11.63 | 5,398,444 |
| 15 Oct 12 |
11.68000 -0.19 |
11.98 | 11.39 | 11.86 | 7,491,263 |
| 12 Oct 12 |
11.87000 -0.25 |
12.30 | 11.75 | 12.17 | 7,020,581 |
| 11 Oct 12 |
12.12000 -0.26 |
12.69 | 12.10 | 12.31 | 8,891,949 |
| 10 Oct 12 |
12.38000 -0.05 |
12.43 | 12.18 | 12.42 | 6,615,905 |
| 09 Oct 12 |
12.43000 +0.45 |
12.55 | 11.82 | 11.83 | 14,814,578 |
| 08 Oct 12 |
11.98000 +0.03 |
12.24 | 11.81 | 11.94 | 8,716,168 |
| 28 Sep 12 |
11.95000 +0.15 |
12.06 | 11.71 | 11.71 | 10,766,683 |
| 27 Sep 12 |
11.80000 +0.31 |
12.00 | 11.48 | 11.48 | 14,650,094 |
| 26 Sep 12 |
11.49000 +0.15 |
11.62 | 11.20 | 11.30 | 11,082,307 |
| 25 Sep 12 |
11.34000 -0.07 |
11.67 | 11.31 | 11.38 | 8,196,391 |
| 24 Sep 12 |
11.41000 +0.40 |
11.63 | 10.80 | 10.84 | 13,177,889 |
| 21 Sep 12 |
11.01000 +0.21 |
11.08 | 10.60 | 10.78 | 7,307,115 |
| 20 Sep 12 |
10.80000 -0.29 |
11.27 | 10.78 | 11.18 | 7,225,687 |
| 19 Sep 12 |
11.09000 +0.15 |
11.17 | 10.94 | 10.94 | 4,326,630 |
| 18 Sep 12 |
10.94000 -0.18 |
11.25 | 10.90 | 11.01 | 5,796,407 |
| 17 Sep 12 |
11.12000 -0.52 |
11.74 | 11.07 | 11.63 | 10,031,823 |
| 14 Sep 12 |
11.64000 +0.15 |
11.85 | 11.49 | 11.54 | 10,860,900 |
| 13 Sep 12 |
11.49000 -0.34 |
11.83 | 11.49 | 11.79 | 9,477,894 |
| 12 Sep 12 |
11.83000 +0.23 |
11.96 | 11.53 | 11.77 | 14,219,798 |
| 11 Sep 12 |
11.60000 -0.28 |
11.65 | 11.42 | 11.60 | 19,793,338 |
| 10 Sep 12 |
11.88000 +0.38 |
12.47 | 11.71 | 12.00 | 44,527,100 |
| 07 Sep 12 |
11.50000 +1.05 |
11.50 | 10.75 | 10.76 | 34,055,408 |
| 06 Sep 12 |
10.45000 +0.10 |
10.57 | 10.34 | 10.45 | 5,730,423 |
| 05 Sep 12 |
10.35000 -0.14 |
10.48 | 10.23 | 10.48 | 4,449,067 |
| 04 Sep 12 |
10.49000 -0.35 |
10.87 | 10.43 | 10.81 | 7,226,624 |
| 03 Sep 12 |
10.84000 +0.14 |
10.95 | 10.66 | 10.66 | 7,426,549 |
| 31 Aug 12 |
10.70000 -0.19 |
10.98 | 10.67 | 10.77 | 4,862,790 |
| 30 Aug 12 |
10.89000 -0.30 |
11.16 | 10.63 | 11.12 | 7,124,479 |
| 29 Aug 12 |
11.19000 +0.02 |
11.25 | 10.84 | 11.15 | 11,402,220 |
| 28 Aug 12 |
11.17000 +0.28 |
11.17 | 10.78 | 10.89 | 11,988,023 |
| 27 Aug 12 |
10.89000 -0.08 |
11.15 | 10.60 | 10.84 | 15,728,696 |
| 24 Aug 12 |
10.97000 -1.13 |
12.04 | 10.90 | 12.00 | 20,686,106 |
| 23 Aug 12 |
12.10000 -0.05 |
12.12 | 11.81 | 12.06 | 4,601,606 |
| 22 Aug 12 |
12.15000 -0.11 |
12.27 | 12.10 | 12.26 | 1,988,253 |
| 21 Aug 12 |
12.26000 +0.14 |
12.41 | 12.08 | 12.18 | 3,483,534 |
| 20 Aug 12 |
12.12000 -0.21 |
12.20 | 11.98 | 12.18 | 4,229,061 |
| 17 Aug 12 |
12.33000 -0.02 |
12.41 | 12.22 | 12.35 | 2,191,086 |
| 16 Aug 12 |
12.35000 +0.06 |
12.40 | 12.25 | 12.25 | 3,647,779 |
| 15 Aug 12 |
12.29000 -0.03 |
12.45 | 12.20 | 12.36 | 5,210,364 |
| 14 Aug 12 |
12.32000 +0.13 |
12.33 | 11.98 | 12.22 | 9,951,030 |
| 13 Aug 12 |
12.19000 -1.00 |
13.18 | 12.17 | 13.11 | 15,107,068 |
| 10 Aug 12 |
13.19000 -0.38 |
13.57 | 13.06 | 13.55 | 6,132,831 |
| 09 Aug 12 |
13.57000 +0.09 |
13.67 | 13.38 | 13.41 | 5,207,338 |
| 08 Aug 12 |
13.48000 +0.01 |
13.58 | 13.36 | 13.53 | 5,207,963 |
| 07 Aug 12 |
13.47000 -0.33 |
13.78 | 13.41 | 13.78 | 5,963,176 |
| 06 Aug 12 |
13.80000 +0.25 |
13.87 | 13.36 | 13.50 | 7,354,341 |
| 03 Aug 12 |
13.55000 +0.00 |
13.64 | 13.32 | 13.64 | 6,754,735 |
| 02 Aug 12 |
13.55000 -0.30 |
13.85 | 13.38 | 13.65 | 6,618,390 |
| 01 Aug 12 |
13.85000 +0.76 |
14.10 | 13.10 | 13.12 | 14,369,299 |
| 31 Jul 12 |
13.09000 +0.18 |
13.15 | 12.71 | 12.91 | 6,207,140 |
| 30 Jul 12 |
12.91000 +0.03 |
13.15 | 12.65 | 12.65 | 4,741,855 |
| 27 Jul 12 |
12.88000 +0.14 |
12.88 | 12.66 | 12.80 | 3,678,567 |
| 26 Jul 12 |
12.74000 +0.05 |
12.93 | 12.57 | 12.68 | 5,974,469 |
| 25 Jul 12 |
12.69000 +0.01 |
12.75 | 12.55 | 12.61 | 3,060,235 |
| 24 Jul 12 |
12.68000 +0.26 |
12.75 | 12.21 | 12.30 | 7,371,665 |
| 23 Jul 12 |
12.42000 -0.13 |
12.60 | 12.13 | 12.39 | 5,692,279 |
| 20 Jul 12 |
12.55000 -0.46 |
12.99 | 12.49 | 12.90 | 7,965,162 |
| 19 Jul 12 |
13.01000 +0.11 |
13.28 | 12.81 | 12.89 | 7,264,558 |
| 18 Jul 12 |
12.90000 -0.23 |
13.08 | 12.69 | 13.00 | 6,596,724 |
| 17 Jul 12 |
13.13000 +0.32 |
13.29 | 12.73 | 12.78 | 5,322,753 |
| 16 Jul 12 |
12.81000 -0.56 |
13.44 | 12.75 | 13.41 | 9,612,773 |
| 13 Jul 12 |
13.37000 +0.13 |
13.68 | 13.00 | 13.13 | 11,930,531 |
| 12 Jul 12 |
13.24000 +0.36 |
13.26 | 12.58 | 12.98 | 13,591,298 |
| 11 Jul 12 |
12.88000 +0.68 |
13.36 | 12.24 | 12.24 | 18,975,328 |
| 10 Jul 12 |
12.20000 +0.31 |
12.28 | 11.81 | 11.84 | 13,569,209 |
| 09 Jul 12 |
11.89000 -0.38 |
12.18 | 11.85 | 12.03 | 13,307,476 |
| 06 Jul 12 |
12.27000 -0.25 |
12.65 | 11.80 | 12.43 | 25,301,736 |
| 05 Jul 12 |
12.52000 -1.39 |
13.84 | 12.52 | 13.84 | 24,742,564 |
| 04 Jul 12 |
13.91000 -0.09 |
14.15 | 13.86 | 14.00 | 3,925,093 |
| 03 Jul 12 |
14.00000 +0.12 |
14.31 | 13.83 | 13.95 | 9,834,903 |
| 02 Jul 12 |
13.88000 -0.18 |
14.17 | 13.82 | 14.10 | 8,787,144 |
| 29 Jun 12 |
14.06000 +0.18 |
14.06 | 13.59 | 13.68 | 10,756,479 |
| 28 Jun 12 |
13.88000 +0.06 |
14.06 | 13.56 | 13.92 | 11,231,112 |
| 27 Jun 12 |
13.82000 -0.12 |
14.06 | 13.80 | 13.95 | 15,515,722 |
| 26 Jun 12 |
13.94000 -0.23 |
14.03 | 13.50 | 14.01 | 26,479,758 |
| 25 Jun 12 |
14.17000 -1.26 |
15.45 | 13.95 | 15.44 | 31,824,002 |
| 21 Jun 12 |
15.43000 -0.67 |
16.05 | 15.40 | 16.05 | 11,543,613 |
| 20 Jun 12 |
16.10000 +0.00 |
16.20 | 16.02 | 16.15 | 5,403,206 |
| 19 Jun 12 |
16.10000 -0.47 |
16.63 | 16.01 | 16.63 | 10,508,951 |
| 18 Jun 12 |
16.57000 +0.32 |
16.78 | 16.28 | 16.39 | 12,722,160 |
| 15 Jun 12 |
16.25000 +0.09 |
16.26 | 15.95 | 16.22 | 9,308,606 |
| 14 Jun 12 |
16.16000 -0.43 |
16.47 | 16.14 | 16.47 | 11,992,056 |
| 13 Jun 12 |
16.59000 +0.21 |
16.60 | 16.10 | 16.38 | 16,652,187 |
| 12 Jun 12 |
16.38000 -0.21 |
16.54 | 16.19 | 16.50 | 13,364,849 |
| 11 Jun 12 |
16.59000 -0.01 |
16.77 | 16.13 | 16.61 | 21,173,196 |
| 08 Jun 12 |
16.60000 -0.59 |
17.38 | 16.58 | 17.35 | 15,838,554 |
| 07 Jun 12 |
17.19000 -0.18 |
17.60 | 17.13 | 17.55 | 8,214,358 |
| 06 Jun 12 |
17.37000 -0.11 |
17.62 | 17.11 | 17.55 | 7,878,872 |
| 05 Jun 12 |
17.48000 -0.32 |
17.99 | 17.48 | 17.82 | 8,391,316 |
| 04 Jun 12 |
17.80000 -0.52 |
18.19 | 17.67 | 17.99 | 9,055,680 |
| 01 Jun 12 |
18.32000 -0.51 |
18.93 | 18.03 | 18.78 | 12,704,752 |
| 31 May 12 |
18.83000 -0.50 |
19.17 | 18.56 | 19.17 | 15,278,660 |
| 30 May 12 |
19.33000 -0.30 |
19.65 | 19.15 | 19.28 | 12,018,496 |
| 29 May 12 |
19.63000 +0.04 |
19.95 | 19.16 | 19.95 | 15,956,465 |
| 28 May 12 |
19.59000 +1.19 |
19.79 | 18.31 | 18.48 | 21,173,964 |
| 25 May 12 |
18.40000 +0.09 |
18.70 | 18.20 | 18.46 | 7,772,711 |
| 24 May 12 |
18.31000 -0.29 |
19.34 | 18.21 | 18.73 | 13,802,342 |
| 23 May 12 |
18.60000 +0.24 |
18.91 | 18.27 | 18.28 | 14,830,758 |
| 22 May 12 |
18.36000 +0.66 |
18.51 | 17.80 | 17.80 | 13,686,070 |
| 21 May 12 |
17.70000 +0.32 |
17.77 | 17.32 | 17.34 | 4,964,335 |
| 18 May 12 |
17.38000 -0.57 |
17.80 | 17.30 | 17.80 | 7,534,602 |
| 17 May 12 |
17.95000 -0.15 |
18.10 | 17.77 | 18.09 | 5,494,802 |
| 16 May 12 |
18.10000 -0.09 |
18.25 | 17.79 | 18.08 | 5,143,797 |
| 15 May 12 |
18.19000 +0.16 |
18.30 | 17.61 | 17.90 | 7,184,452 |
| 14 May 12 |
18.03000 +0.04 |
18.54 | 17.80 | 18.10 | 8,335,263 |
| 11 May 12 |
17.99000 +0.08 |
18.15 | 17.71 | 17.89 | 9,429,049 |
| 10 May 12 |
17.91000 -0.34 |
18.45 | 17.85 | 18.25 | 6,999,116 |
| 09 May 12 |
18.25000 -0.76 |
18.89 | 18.18 | 18.89 | 8,930,706 |
| 08 May 12 |
19.01000 +0.31 |
19.04 | 18.68 | 18.76 | 9,038,232 |
| 07 May 12 |
18.70000 -0.38 |
18.97 | 18.61 | 18.92 | 6,993,754 |
| 04 May 12 |
19.08000 +0.03 |
19.16 | 18.40 | 18.86 | 13,007,810 |
| 03 May 12 |
19.05000 -0.18 |
19.48 | 18.72 | 19.42 | 11,989,169 |
| 02 May 12 |
19.23000 +0.37 |
19.36 | 18.86 | 19.19 | 6,205,419 |
| 27 Apr 12 |
18.86000 -0.75 |
19.61 | 18.79 | 19.61 | 8,347,036 |
| 26 Apr 12 |
19.61000 -0.03 |
19.84 | 19.18 | 19.60 | 4,550,122 |
| 25 Apr 12 |
19.64000 -0.12 |
19.78 | 19.35 | 19.50 | 5,025,218 |
| 24 Apr 12 |
19.76000 -0.26 |
20.09 | 19.08 | 20.02 | 7,708,288 |
| 20 Apr 12 |
20.02000 +0.23 |
20.15 | 19.60 | 19.80 | 7,218,889 |
| 19 Apr 12 |
19.79000 +0.31 |
20.00 | 19.31 | 19.40 | 8,944,247 |
| 18 Apr 12 |
19.48000 +0.65 |
19.74 | 18.82 | 18.82 | 6,655,114 |
| 17 Apr 12 |
18.83000 -0.82 |
19.64 | 18.75 | 19.64 | 6,270,360 |
| 16 Apr 12 |
19.65000 +0.32 |
19.92 | 18.60 | 18.74 | 9,585,820 |
| 13 Apr 12 |
19.33000 +0.48 |
19.45 | 18.86 | 18.98 | 16,919,324 |
| 12 Apr 12 |
18.85000 +0.27 |
18.95 | 18.19 | 18.61 | 11,216,585 |
| 11 Apr 12 |
18.58000 -0.14 |
19.24 | 18.31 | 18.46 | 13,808,509 |
| 10 Apr 12 |
18.72000 +0.12 |
18.95 | 18.00 | 18.41 | 7,354,171 |
| 09 Apr 12 |
18.60000 +0.40 |
19.03 | 17.91 | 18.19 | 10,080,178 |
| 06 Apr 12 |
18.20000 +0.19 |
18.28 | 17.91 | 18.02 | 9,758,537 |
| 05 Apr 12 |
18.01000 +1.30 |
18.19 | 16.71 | 16.72 | 13,621,312 |
| 30 Mar 12 |
16.71000 -0.66 |
17.55 | 16.39 | 17.30 | 5,349,436 |
| 29 Mar 12 |
17.37000 +0.10 |
17.70 | 17.01 | 17.10 | 4,821,819 |
| 28 Mar 12 |
17.27000 -0.36 |
17.60 | 17.11 | 17.60 | 4,489,797 |
| 27 Mar 12 |
17.63000 +0.26 |
17.70 | 17.44 | 17.44 | 2,835,067 |
| 26 Mar 12 |
17.37000 +0.07 |
17.49 | 17.25 | 17.34 | 2,077,014 |
| 23 Mar 12 |
17.30000 -0.35 |
17.66 | 17.26 | 17.43 | 2,621,596 |
| 22 Mar 12 |
17.65000 +0.07 |
17.84 | 17.59 | 17.69 | 4,613,897 |
| 21 Mar 12 |
17.58000 +0.15 |
17.73 | 17.37 | 17.46 | 6,545,767 |
| 20 Mar 12 |
17.43000 -0.66 |
18.00 | 17.35 | 18.00 | 7,887,706 |
| 19 Mar 12 |
18.09000 +0.45 |
18.09 | 17.28 | 17.60 | 6,767,423 |
| 16 Mar 12 |
17.64000 +0.15 |
17.64 | 17.21 | 17.50 | 10,456,905 |
| 15 Mar 12 |
17.49000 -0.50 |
18.17 | 17.15 | 18.00 | 11,885,468 |
| 14 Mar 12 |
17.99000 -1.12 |
19.31 | 17.97 | 19.25 | 14,362,882 |
| 13 Mar 12 |
19.11000 +0.20 |
19.19 | 18.75 | 18.86 | 7,117,639 |
| 12 Mar 12 |
18.91000 -0.34 |
19.38 | 18.80 | 19.31 | 5,977,667 |
| 09 Mar 12 |
19.25000 +0.16 |
19.27 | 18.87 | 19.13 | 5,980,582 |
| 08 Mar 12 |
19.09000 +0.15 |
19.36 | 18.95 | 18.95 | 5,059,335 |
| 07 Mar 12 |
18.94000 -0.03 |
19.32 | 18.70 | 18.73 | 6,879,512 |
| 06 Mar 12 |
18.97000 -0.28 |
19.25 | 18.76 | 19.23 | 9,417,666 |
| 05 Mar 12 |
19.25000 +0.37 |
19.70 | 19.20 | 19.41 | 11,350,407 |
| 01 Mar 12 |
18.88000 -0.26 |
19.20 | 18.81 | 18.93 | 9,423,298 |
| 29 Feb 12 |
19.14000 -0.54 |
19.78 | 18.96 | 19.53 | 12,005,662 |
| 28 Feb 12 |
19.68000 -0.22 |
20.05 | 19.33 | 19.89 | 10,183,571 |
| 27 Feb 12 |
19.90000 +0.02 |
20.50 | 19.65 | 19.85 | 20,553,292 |
| 24 Feb 12 |
19.88000 +1.20 |
20.55 | 18.41 | 18.70 | 27,780,972 |
| 23 Feb 12 |
18.68000 +0.43 |
18.85 | 18.37 | 18.38 | 17,420,476 |
| 22 Feb 12 |
18.25000 +0.47 |
18.29 | 17.70 | 17.79 | 14,050,354 |
| 21 Feb 12 |
17.78000 +0.42 |
17.84 | 17.38 | 17.46 | 9,764,853 |
| 20 Feb 12 |
17.36000 +0.21 |
17.80 | 17.35 | 17.56 | 15,070,132 |
| 17 Feb 12 |
17.15000 -0.35 |
17.77 | 17.03 | 17.58 | 11,463,398 |
| 16 Feb 12 |
17.50000 -0.35 |
18.20 | 17.43 | 17.78 | 16,298,545 |
| 15 Feb 12 |
17.85000 +0.21 |
18.06 | 17.49 | 17.50 | 11,678,099 |
| 14 Feb 12 |
17.64000 -0.07 |
17.75 | 17.30 | 17.75 | 9,438,045 |
| 13 Feb 12 |
17.71000 -0.29 |
17.95 | 17.40 | 17.67 | 16,543,979 |
| 10 Feb 12 |
18.00000 +0.12 |
18.65 | 17.71 | 17.71 | 12,811,243 |
| 09 Feb 12 |
17.88000 -0.11 |
18.24 | 17.65 | 17.96 | 11,944,054 |
| 08 Feb 12 |
17.99000 +0.40 |
18.18 | 17.23 | 17.60 | 11,126,386 |
| 07 Feb 12 |
17.59000 -0.38 |
17.91 | 17.00 | 17.90 | 10,700,170 |
| 06 Feb 12 |
17.97000 +0.30 |
18.21 | 17.60 | 17.68 | 12,906,552 |
| 03 Feb 12 |
17.67000 +0.02 |
17.75 | 17.23 | 17.50 | 9,286,482 |
| 02 Feb 12 |
17.65000 +0.70 |
17.69 | 16.78 | 16.91 | 14,876,644 |
| 01 Feb 12 |
16.95000 -0.90 |
17.96 | 16.90 | 17.89 | 12,332,085 |
| 31 Jan 12 |
17.85000 -0.17 |
18.19 | 17.39 | 18.02 | 7,041,842 |
| 30 Jan 12 |
18.02000 -0.90 |
18.92 | 17.96 | 18.90 | 11,764,718 |
| 20 Jan 12 |
18.92000 +0.65 |
19.02 | 18.14 | 18.41 | 14,531,104 |
| 19 Jan 12 |
18.27000 +0.28 |
18.40 | 17.81 | 18.01 | 9,787,454 |
| 18 Jan 12 |
17.99000 +0.14 |
18.84 | 17.86 | 17.91 | 25,133,844 |
| 17 Jan 12 |
17.85000 +1.06 |
18.03 | 16.80 | 16.89 | 10,029,325 |
| 16 Jan 12 |
16.79000 -0.10 |
17.16 | 16.62 | 16.72 | 8,535,781 |
| 13 Jan 12 |
16.89000 -0.86 |
17.92 | 16.80 | 17.76 | 10,297,413 |
| 12 Jan 12 |
17.75000 +0.10 |
18.16 | 17.54 | 17.68 | 7,441,105 |
| 11 Jan 12 |
17.65000 -0.30 |
17.95 | 17.46 | 17.90 | 12,955,478 |
| 10 Jan 12 |
17.95000 +0.78 |
18.04 | 16.95 | 17.06 | 21,683,184 |
| 09 Jan 12 |
17.17000 +0.55 |
17.19 | 16.15 | 16.60 | 15,449,500 |
| 06 Jan 12 |
16.62000 +0.15 |
16.66 | 16.13 | 16.43 | 7,804,150 |
| 05 Jan 12 |
16.47000 -0.03 |
16.78 | 16.10 | 16.50 | 7,125,099 |
| 04 Jan 12 |
16.50000 -0.17 |
17.00 | 16.40 | 16.80 | 9,057,241 |
| 30 Dec 11 |
16.67000 +0.20 |
17.14 | 16.51 | 16.58 | 14,752,921 |
| 29 Dec 11 |
16.47000 +0.05 |
16.68 | 16.16 | 16.28 | 9,926,307 |
| 28 Dec 11 |
16.42000 +0.23 |
16.72 | 15.85 | 16.00 | 11,056,894 |
| 27 Dec 11 |
16.19000 +0.01 |
16.65 | 15.85 | 16.22 | 7,731,404 |
| 26 Dec 11 |
16.18000 -0.71 |
17.17 | 16.15 | 16.67 | 15,231,633 |
| 23 Dec 11 |
16.89000 +0.89 |
17.03 | 15.85 | 15.90 | 20,583,810 |
| 22 Dec 11 |
16.00000 +0.40 |
16.14 | 15.28 | 15.31 | 6,822,143 |
| 21 Dec 11 |
15.60000 -0.54 |
16.35 | 15.60 | 16.28 | 7,705,923 |
| 20 Dec 11 |
16.14000 +0.19 |
16.77 | 15.89 | 15.90 | 10,182,447 |
| 19 Dec 11 |
15.95000 +0.15 |
16.26 | 15.40 | 15.65 | 9,225,541 |
| 16 Dec 11 |
15.80000 +0.76 |
15.88 | 14.96 | 15.08 | 6,057,048 |
| 15 Dec 11 |
15.04000 -0.04 |
15.36 | 14.94 | 15.08 | 6,669,738 |
| 14 Dec 11 |
15.08000 -0.20 |
15.35 | 15.00 | 15.28 | 4,598,494 |
| 13 Dec 11 |
15.28000 -0.68 |
16.05 | 15.27 | 15.95 | 8,384,009 |
| 12 Dec 11 |
15.96000 -0.34 |
16.32 | 15.88 | 16.30 | 7,739,804 |
| 09 Dec 11 |
16.30000 +0.35 |
16.34 | 15.61 | 15.61 | 11,256,238 |
| 08 Dec 11 |
15.95000 +0.57 |
16.23 | 15.45 | 15.47 | 9,933,096 |
| 07 Dec 11 |
15.38000 +0.18 |
15.41 | 15.03 | 15.03 | 3,814,381 |
| 06 Dec 11 |
15.20000 +0.07 |
15.27 | 14.90 | 15.10 | 4,717,036 |
| 05 Dec 11 |
15.13000 -0.26 |
15.57 | 14.98 | 15.36 | 7,963,994 |
| 02 Dec 11 |
15.39000 -0.15 |
15.50 | 15.19 | 15.50 | 4,348,732 |
| 01 Dec 11 |
15.54000 +0.35 |
15.96 | 15.45 | 15.67 | 13,689,067 |
| 30 Nov 11 |
15.19000 -0.56 |
15.70 | 14.98 | 15.70 | 6,449,978 |
| 29 Nov 11 |
15.75000 +0.10 |
15.78 | 15.44 | 15.76 | 6,568,283 |
| 28 Nov 11 |
15.65000 +0.15 |
15.85 | 15.57 | 15.57 | 6,450,895 |
| 25 Nov 11 |
15.50000 +0.13 |
15.58 | 15.22 | 15.36 | 4,418,427 |
| 24 Nov 11 |
15.37000 +0.09 |
15.50 | 15.05 | 15.17 | 7,287,175 |
| 23 Nov 11 |
15.28000 -0.26 |
15.65 | 15.20 | 15.60 | 7,045,305 |
| 22 Nov 11 |
15.54000 -0.24 |
15.95 | 15.41 | 15.60 | 7,898,029 |
| 21 Nov 11 |
15.78000 +0.09 |
15.79 | 15.55 | 15.74 | 3,890,745 |
| 18 Nov 11 |
15.69000 -0.36 |
15.95 | 15.43 | 15.90 | 8,776,878 |
| 17 Nov 11 |
16.05000 +0.05 |
16.26 | 15.90 | 15.95 | 7,673,125 |
| 16 Nov 11 |
16.00000 -0.70 |
16.79 | 15.90 | 16.75 | 17,816,760 |
| 15 Nov 11 |
16.70000 -0.13 |
16.91 | 16.59 | 16.72 | 9,272,063 |
| 14 Nov 11 |
16.83000 +0.35 |
16.84 | 16.48 | 16.59 | 21,398,598 |
| 10 Nov 11 |
16.48000 -0.60 |
16.83 | 16.40 | 16.80 | 11,981,041 |
| 09 Nov 11 |
17.08000 +0.22 |
17.10 | 16.62 | 16.90 | 9,908,949 |
| 08 Nov 11 |
16.86000 -0.35 |
17.45 | 16.75 | 17.19 | 10,002,928 |
| 07 Nov 11 |
17.21000 -0.59 |
17.65 | 17.00 | 17.63 | 14,524,694 |
| 04 Nov 11 |
17.80000 -0.07 |
18.24 | 17.58 | 18.20 | 8,464,179 |
| 03 Nov 11 |
17.87000 -0.10 |
18.40 | 17.80 | 18.20 | 16,973,748 |
| 02 Nov 11 |
17.97000 -0.14 |
18.00 | 17.15 | 17.82 | 14,708,561 |
| 01 Nov 11 |
18.11000 +0.16 |
18.55 | 17.60 | 17.80 | 10,292,990 |
| 31 Oct 11 |
17.95000 -0.22 |
18.32 | 17.88 | 18.28 | 6,548,508 |
| 28 Oct 11 |
18.17000 +0.61 |
18.63 | 17.76 | 17.86 | 15,893,761 |
| 27 Oct 11 |
17.56000 +0.01 |
17.94 | 17.20 | 17.61 | 10,204,702 |
| 26 Oct 11 |
17.55000 +0.64 |
18.25 | 16.69 | 16.95 | 19,533,908 |
| 25 Oct 11 |
16.91000 +0.68 |
17.22 | 16.01 | 16.01 | 9,154,043 |
| 24 Oct 11 |
16.23000 +0.53 |
16.34 | 15.41 | 15.72 | 8,799,274 |
| 21 Oct 11 |
15.70000 -0.21 |
16.00 | 15.63 | 15.91 | 6,346,336 |
| 20 Oct 11 |
15.91000 -0.57 |
16.39 | 15.26 | 16.15 | 11,007,751 |
| 19 Oct 11 |
16.48000 -0.02 |
16.70 | 16.31 | 16.50 | 5,193,120 |
| 18 Oct 11 |
16.50000 -0.85 |
17.18 | 16.42 | 17.18 | 7,986,245 |
| 17 Oct 11 |
17.35000 -0.05 |
17.88 | 17.22 | 17.64 | 8,083,786 |
| 14 Oct 11 |
17.40000 +0.16 |
17.58 | 17.05 | 17.35 | 8,799,558 |
| 13 Oct 11 |
17.24000 +0.50 |
17.52 | 16.61 | 16.70 | 13,080,666 |
| 12 Oct 11 |
16.74000 +0.84 |
16.76 | 15.51 | 15.74 | 10,844,929 |
| 11 Oct 11 |
15.90000 -0.13 |
16.85 | 15.49 | 16.54 | 10,302,448 |
| 10 Oct 11 |
16.03000 +0.07 |
16.09 | 15.81 | 16.01 | 3,845,804 |
| 30 Sep 11 |
15.96000 -0.55 |
16.72 | 14.86 | 16.50 | 11,062,107 |
| 29 Sep 11 |
16.51000 -0.21 |
16.90 | 16.43 | 16.52 | 5,449,674 |
| 28 Sep 11 |
16.72000 +0.12 |
17.28 | 16.68 | 16.88 | 11,141,570 |
| 27 Sep 11 |
16.60000 +0.26 |
16.68 | 16.07 | 16.52 | 6,003,593 |
| 26 Sep 11 |
16.34000 -0.23 |
16.86 | 16.28 | 16.40 | 10,475,911 |
| 23 Sep 11 |
16.57000 +0.13 |
16.68 | 15.85 | 16.09 | 14,660,927 |
| 22 Sep 11 |
16.44000 -0.49 |
16.89 | 16.35 | 16.65 | 10,372,424 |
| 21 Sep 11 |
16.93000 +0.99 |
17.50 | 15.80 | 15.90 | 20,943,336 |
| 20 Sep 11 |
15.94000 +0.53 |
16.00 | 15.40 | 15.40 | 10,223,139 |
| 19 Sep 11 |
15.41000 -0.24 |
15.70 | 15.21 | 15.50 | 3,967,987 |
| 16 Sep 11 |
15.65000 -0.01 |
15.95 | 15.50 | 15.80 | 5,946,518 |
| 15 Sep 11 |
15.66000 +0.15 |
16.02 | 15.52 | 15.52 | 8,434,843 |
| 14 Sep 11 |
15.51000 -0.31 |
15.70 | 15.10 | 15.60 | 7,884,380 |
| 13 Sep 11 |
15.82000 +0.36 |
16.12 | 14.86 | 15.05 | 16,307,918 |
| 09 Sep 11 |
15.46000 -0.49 |
16.15 | 15.10 | 16.03 | 13,380,338 |
| 08 Sep 11 |
15.95000 -0.29 |
16.40 | 15.90 | 16.31 | 9,121,171 |
| 07 Sep 11 |
16.24000 +0.39 |
16.34 | 15.98 | 16.06 | 11,870,821 |
| 06 Sep 11 |
15.85000 -0.75 |
16.39 | 15.78 | 16.11 | 13,905,565 |
| 05 Sep 11 |
16.60000 -1.84 |
18.23 | 16.60 | 18.22 | 23,403,112 |
| 02 Sep 11 |
18.44000 -0.66 |
19.17 | 18.20 | 19.10 | 11,515,699 |
| 01 Sep 11 |
19.10000 -0.10 |
19.43 | 19.03 | 19.24 | 4,517,704 |
| 31 Aug 11 |
19.20000 +0.20 |
19.42 | 18.85 | 19.00 | 7,703,435 |
| 30 Aug 11 |
19.00000 -0.01 |
19.38 | 18.96 | 19.14 | 4,683,958 |
| 29 Aug 11 |
19.01000 -0.85 |
19.68 | 19.01 | 19.68 | 10,743,407 |
| 26 Aug 11 |
19.86000 +0.18 |
19.96 | 19.40 | 19.67 | 7,004,697 |
| 25 Aug 11 |
19.68000 +0.42 |
19.82 | 19.13 | 19.26 | 10,770,211 |
| 24 Aug 11 |
19.26000 -0.47 |
19.66 | 19.21 | 19.66 | 9,135,109 |
| 23 Aug 11 |
19.73000 +0.47 |
19.73 | 18.61 | 19.33 | 16,861,036 |
| 22 Aug 11 |
19.26000 -1.04 |
20.47 | 19.05 | 20.30 | 12,024,441 |
| 19 Aug 11 |
20.30000 -0.72 |
20.56 | 19.79 | 20.55 | 13,602,549 |
| 18 Aug 11 |
21.02000 -1.11 |
22.30 | 20.96 | 22.25 | 13,831,524 |
| 17 Aug 11 |
22.13000 -0.27 |
22.75 | 22.03 | 22.41 | 5,761,412 |
| 16 Aug 11 |
22.40000 +0.16 |
23.06 | 22.25 | 22.38 | 11,502,425 |
| 15 Aug 11 |
22.24000 +1.04 |
22.24 | 21.31 | 21.51 | 10,130,499 |
| 12 Aug 11 |
21.20000 +0.12 |
21.80 | 21.07 | 21.47 | 11,077,674 |
| 11 Aug 11 |
21.08000 -0.42 |
21.46 | 20.60 | 21.00 | 12,162,675 |
| 10 Aug 11 |
21.50000 -0.15 |
22.62 | 21.49 | 21.98 | 10,107,639 |
| 09 Aug 11 |
21.65000 +0.20 |
21.93 | 20.50 | 20.99 | 6,556,195 |
| 08 Aug 11 |
21.45000 -1.37 |
22.55 | 21.00 | 22.55 | 8,272,107 |
| 05 Aug 11 |
22.82000 +0.01 |
23.00 | 22.01 | 22.34 | 6,664,406 |
| 04 Aug 11 |
22.81000 +0.36 |
23.10 | 22.38 | 22.60 | 7,217,936 |
| 03 Aug 11 |
22.45000 +0.46 |
22.48 | 21.61 | 21.81 | 6,852,504 |
| 02 Aug 11 |
21.99000 +0.15 |
22.02 | 21.41 | 21.80 | 5,106,487 |
| 01 Aug 11 |
21.84000 +0.12 |
22.07 | 21.68 | 21.68 | 3,949,214 |
| 29 Jul 11 |
21.72000 -0.53 |
22.36 | 21.69 | 22.00 | 6,106,183 |
| 28 Jul 11 |
22.25000 -1.03 |
22.93 | 21.96 | 22.93 | 9,558,513 |
| 27 Jul 11 |
23.28000 +0.34 |
23.51 | 22.75 | 22.76 | 4,383,361 |
| 26 Jul 11 |
22.94000 -0.46 |
23.58 | 22.58 | 23.39 | 4,948,103 |
| 25 Jul 11 |
23.40000 -1.54 |
24.75 | 23.20 | 24.70 | 8,864,073 |
| 22 Jul 11 |
24.94000 +0.19 |
25.15 | 24.62 | 24.62 | 3,699,732 |
| 21 Jul 11 |
24.75000 +0.35 |
24.79 | 24.19 | 24.35 | 5,769,319 |
| 20 Jul 11 |
24.40000 +0.05 |
24.77 | 24.20 | 24.58 | 4,226,293 |
| 19 Jul 11 |
24.35000 -0.52 |
24.85 | 24.05 | 24.85 | 8,136,486 |
| 18 Jul 11 |
24.87000 -0.94 |
25.81 | 24.71 | 25.81 | 15,841,136 |
| 15 Jul 11 |
25.81000 -0.19 |
26.59 | 25.50 | 25.99 | 7,825,490 |
| 14 Jul 11 |
26.00000 +0.76 |
26.00 | 25.12 | 25.24 | 7,502,604 |
| 13 Jul 11 |
25.24000 +0.50 |
25.32 | 24.70 | 24.80 | 4,739,136 |
| 12 Jul 11 |
24.74000 -0.06 |
24.98 | 24.30 | 24.50 | 5,886,697 |
| 11 Jul 11 |
24.80000 -0.20 |
25.20 | 24.60 | 24.74 | 6,869,659 |
| 08 Jul 11 |
25.00000 -0.50 |
25.70 | 24.47 | 25.58 | 11,070,495 |
| 07 Jul 11 |
25.50000 -0.49 |
26.30 | 25.32 | 25.73 | 7,810,345 |
| 06 Jul 11 |
25.99000 +0.34 |
26.22 | 25.13 | 25.65 | 10,095,959 |
| 05 Jul 11 |
25.65000 +0.74 |
25.96 | 24.65 | 24.90 | 13,756,149 |
| 04 Jul 11 |
24.91000 +0.73 |
25.19 | 24.20 | 24.20 | 15,884,774 |
| 01 Jul 11 |
24.18000 -0.81 |
25.50 | 24.10 | 24.82 | 12,396,938 |
| 30 Jun 11 |
24.99000 -0.34 |
25.33 | 23.91 | 24.77 | 14,461,832 |
| 28 Jun 11 |
25.33000 +0.38 |
25.59 | 23.80 | 24.95 | 18,858,048 |
| 27 Jun 11 |
24.95000 +0.39 |
25.01 | 24.20 | 24.43 | 8,889,144 |
| 24 Jun 11 |
24.56000 -0.12 |
25.69 | 24.49 | 24.67 | 17,032,944 |
| 23 Jun 11 |
24.68000 +1.15 |
25.47 | 23.37 | 23.50 | 14,942,284 |
| 22 Jun 11 |
23.53000 +0.12 |
23.95 | 23.37 | 23.55 | 7,989,852 |
| 21 Jun 11 |
23.41000 +1.04 |
23.45 | 22.58 | 22.60 | 15,239,014 |
| 20 Jun 11 |
22.37000 -0.33 |
22.80 | 22.22 | 22.67 | 7,945,767 |
| 17 Jun 11 |
22.70000 +0.28 |
23.12 | 22.16 | 22.40 | 10,393,721 |
| 16 Jun 11 |
22.42000 -0.16 |
23.00 | 22.22 | 22.32 | 6,479,479 |
| 15 Jun 11 |
22.58000 -0.75 |
24.10 | 22.41 | 23.34 | 17,373,544 |
| 14 Jun 11 |
23.33000 +2.12 |
23.33 | 21.17 | 21.19 | 16,629,922 |
| 13 Jun 11 |
21.21000 -0.30 |
21.40 | 20.72 | 21.28 | 4,539,553 |
| 10 Jun 11 |
21.51000 -0.05 |
21.69 | 21.08 | 21.50 | 7,029,549 |
| 09 Jun 11 |
21.56000 -0.64 |
22.35 | 21.50 | 22.00 | 8,641,397 |
| 08 Jun 11 |
22.20000 -0.64 |
22.70 | 21.80 | 22.70 | 14,737,673 |
| 07 Jun 11 |
22.84000 -1.35 |
24.20 | 22.44 | 24.19 | 20,392,820 |
| 03 Jun 11 |
24.19000 +0.11 |
24.36 | 23.98 | 24.08 | 5,531,622 |
| 02 Jun 11 |
24.08000 -0.02 |
24.60 | 23.60 | 23.70 | 6,125,752 |
| 01 Jun 11 |
24.10000 +0.32 |
24.31 | 23.66 | 23.88 | 7,334,889 |
| 31 May 11 |
23.78000 +0.86 |
23.85 | 22.72 | 22.92 | 6,134,710 |
| 30 May 11 |
22.92000 +0.20 |
23.34 | 22.25 | 22.70 | 4,510,755 |
| 27 May 11 |
22.72000 -0.14 |
23.06 | 22.60 | 22.89 | 4,373,271 |
| 26 May 11 |
22.86000 -0.44 |
23.65 | 22.80 | 23.32 | 2,470,879 |
| 25 May 11 |
23.30000 -0.28 |
23.68 | 23.02 | 23.30 | 3,657,818 |
| 24 May 11 |
23.58000 +0.96 |
23.85 | 22.55 | 22.60 | 9,094,922 |
| 23 May 11 |
22.62000 -0.35 |
23.08 | 22.54 | 22.91 | 5,488,867 |
| 20 May 11 |
22.97000 -0.52 |
23.71 | 22.90 | 23.50 | 5,926,569 |
| 19 May 11 |
23.49000 -0.59 |
24.29 | 23.40 | 24.02 | 5,198,210 |
| 18 May 11 |
24.08000 +0.18 |
24.36 | 23.85 | 23.90 | 3,711,421 |
| 17 May 11 |
23.90000 -0.01 |
24.41 | 23.38 | 23.95 | 8,880,700 |
| 16 May 11 |
23.91000 -1.09 |
25.09 | 23.87 | 25.08 | 8,973,126 |
| 13 May 11 |
25.00000 -1.24 |
26.49 | 24.48 | 26.09 | 14,765,079 |
| 12 May 11 |
26.24000 -0.58 |
27.08 | 26.24 | 26.59 | 4,754,181 |
| 11 May 11 |
26.82000 +0.35 |
27.12 | 26.00 | 26.40 | 8,290,412 |
| 10 May 11 |
26.47000 +0.04 |
26.63 | 26.10 | 26.40 | 3,466,301 |
| 09 May 11 |
26.43000 +0.74 |
26.52 | 25.69 | 25.69 | 6,936,238 |
| 05 May 11 |
25.69000 -0.34 |
26.00 | 25.18 | 25.80 | 7,760,065 |
| 04 May 11 |
26.03000 -0.84 |
27.48 | 25.90 | 26.70 | 13,298,624 |
| 03 May 11 |
26.87000 +0.75 |
27.19 | 25.65 | 26.15 | 12,422,409 |
| 29 Apr 11 |
26.12000 +0.68 |
26.20 | 25.00 | 25.40 | 7,340,117 |
| 28 Apr 11 |
25.44000 -1.66 |
27.38 | 25.20 | 27.11 | 13,872,686 |
| 27 Apr 11 |
27.10000 +0.44 |
27.42 | 26.70 | 26.80 | 9,638,197 |
| 26 Apr 11 |
26.66000 +0.39 |
26.85 | 26.14 | 26.32 | 7,336,384 |
| 25 Apr 11 |
26.27000 -0.43 |
26.78 | 26.01 | 26.70 | 6,177,286 |
| 22 Apr 11 |
26.70000 -0.60 |
27.42 | 26.50 | 27.10 | 9,552,663 |
| 21 Apr 11 |
27.30000 +0.80 |
27.38 | 26.57 | 26.57 | 12,441,009 |
| 20 Apr 11 |
26.50000 +0.10 |
26.99 | 25.89 | 26.40 | 14,153,287 |
| 19 Apr 11 |
26.40000 -1.00 |
27.70 | 25.97 | 27.05 | 16,535,494 |
| 18 Apr 11 |
27.40000 +0.05 |
27.80 | 26.82 | 27.22 | 15,551,945 |
| 15 Apr 11 |
27.35000 -0.37 |
27.70 | 26.69 | 27.10 | 17,664,396 |
| 14 Apr 11 |
27.72000 -0.60 |
28.69 | 27.19 | 28.48 | 18,733,388 |
| 13 Apr 11 |
28.32000 -0.33 |
28.59 | 27.66 | 28.59 | 16,739,568 |
| 12 Apr 11 |
28.65000 -1.01 |
29.60 | 28.30 | 29.48 | 11,730,055 |
| 11 Apr 11 |
29.66000 -0.44 |
30.35 | 29.00 | 30.25 | 10,763,688 |
| 08 Apr 11 |
30.10000 +0.09 |
30.26 | 29.50 | 29.90 | 10,026,160 |
| 07 Apr 11 |
30.01000 +1.71 |
30.33 | 28.30 | 28.30 | 16,771,642 |
| 06 Apr 11 |
28.30000 +0.10 |
28.95 | 27.67 | 27.98 | 9,305,479 |
| 01 Apr 11 |
28.20000 +0.20 |
28.29 | 27.18 | 28.02 | 12,766,666 |
| 31 Mar 11 |
28.00000 -1.05 |
29.26 | 27.97 | 29.00 | 14,625,329 |
| 30 Mar 11 |
29.05000 +0.64 |
29.46 | 28.05 | 28.15 | 12,989,921 |
| 29 Mar 11 |
28.41000 -0.33 |
29.45 | 27.45 | 28.54 | 15,436,566 |
| 28 Mar 11 |
28.74000 -0.02 |
29.46 | 28.60 | 28.83 | 15,671,500 |
| 25 Mar 11 |
28.76000 -0.01 |
30.34 | 28.40 | 28.78 | 21,231,698 |
| 24 Mar 11 |
28.77000 +1.19 |
29.05 | 27.48 | 27.70 | 20,431,216 |
| 23 Mar 11 |
27.58000 +0.16 |
28.16 | 26.88 | 27.30 | 19,311,764 |
| 22 Mar 11 |
27.42000 +1.50 |
27.50 | 26.10 | 26.11 | 33,840,248 |
| 21 Mar 11 |
25.92000 +0.80 |
25.98 | 24.55 | 25.00 | 20,056,360 |
| 18 Mar 11 |
25.12000 +0.14 |
25.62 | 25.03 | 25.20 | 9,348,563 |
| 17 Mar 11 |
24.98000 +0.27 |
25.50 | 24.26 | 25.00 | 15,867,443 |
| 15 Mar 11 |
24.71000 -1.23 |
25.88 | 24.20 | 25.88 | 20,070,424 |
| 14 Mar 11 |
25.94000 -0.16 |
26.47 | 25.40 | 25.90 | 15,526,204 |
| 11 Mar 11 |
26.10000 -0.85 |
26.85 | 25.85 | 26.36 | 17,246,056 |
| 10 Mar 11 |
26.95000 +0.03 |
27.66 | 26.56 | 26.74 | 16,009,448 |
| 09 Mar 11 |
26.92000 -0.34 |
27.72 | 26.33 | 27.26 | 15,039,302 |
| 08 Mar 11 |
27.26000 -0.44 |
27.79 | 26.71 | 27.75 | 13,506,684 |
| 07 Mar 11 |
27.70000 +1.01 |
28.81 | 26.71 | 26.71 | 23,432,676 |
| 04 Mar 11 |
26.69000 +0.12 |
27.05 | 25.88 | 26.45 | 18,062,892 |
| 03 Mar 11 |
26.57000 +0.87 |
27.94 | 25.58 | 25.70 | 21,422,976 |
| 02 Mar 11 |
25.70000 -0.90 |
26.36 | 25.01 | 26.36 | 10,634,858 |
| 01 Mar 11 |
26.60000 +0.80 |
26.80 | 25.53 | 25.53 | 14,057,870 |
| 28 Feb 11 |
25.80000 +0.28 |
26.08 | 25.31 | 25.69 | 17,587,234 |
| 25 Feb 11 |
25.52000 +1.42 |
25.70 | 23.94 | 24.30 | 20,368,544 |
| 24 Feb 11 |
24.10000 +0.01 |
24.47 | 23.90 | 24.00 | 8,667,657 |
| 23 Feb 11 |
24.09000 -0.91 |
25.00 | 23.78 | 24.80 | 15,697,372 |
| 22 Feb 11 |
25.00000 -0.98 |
26.00 | 24.38 | 25.98 | 15,757,496 |
| 21 Feb 11 |
25.98000 -0.03 |
26.40 | 25.54 | 25.66 | 10,798,854 |
| 18 Feb 11 |
26.01000 -0.49 |
26.63 | 25.62 | 26.15 | 11,035,088 |
| 17 Feb 11 |
26.50000 +0.17 |
26.76 | 25.40 | 26.41 | 12,742,081 |
| 16 Feb 11 |
26.33000 +0.73 |
26.80 | 25.36 | 25.50 | 20,154,460 |
| 15 Feb 11 |
25.60000 +0.78 |
26.18 | 24.80 | 25.06 | 26,223,600 |
| 14 Feb 11 |
24.82000 +1.27 |
25.50 | 23.66 | 23.66 | 24,467,498 |
| 11 Feb 11 |
23.55000 +1.53 |
23.90 | 22.07 | 22.08 | 17,372,564 |
| 10 Feb 11 |
22.02000 +0.46 |
22.10 | 21.50 | 21.59 | 4,680,319 |
| 09 Feb 11 |
21.56000 -0.23 |
22.46 | 21.12 | 21.57 | 8,698,910 |
| 01 Feb 11 |
21.79000 -0.54 |
22.49 | 21.78 | 22.49 | 7,954,742 |
| 31 Jan 11 |
22.33000 +0.07 |
22.51 | 22.08 | 22.50 | 10,361,921 |
| 28 Jan 11 |
22.26000 +0.46 |
22.42 | 21.60 | 21.60 | 8,507,654 |
| 27 Jan 11 |
21.80000 +0.12 |
22.42 | 20.85 | 21.50 | 11,414,886 |
| 26 Jan 11 |
21.68000 +0.73 |
21.77 | 20.97 | 21.17 | 6,077,062 |
| 25 Jan 11 |
20.95000 -0.53 |
21.70 | 20.46 | 21.25 | 6,253,152 |
| 24 Jan 11 |
21.48000 +0.30 |
22.19 | 21.14 | 21.18 | 9,312,764 |
| 21 Jan 11 |
21.18000 +0.72 |
21.38 | 20.40 | 20.52 | 8,156,817 |
| 20 Jan 11 |
20.46000 -0.61 |
21.30 | 20.41 | 21.10 | 4,911,277 |
| 19 Jan 11 |
21.07000 +0.27 |
21.31 | 20.42 | 20.98 | 6,408,445 |
| 18 Jan 11 |
20.80000 +0.94 |
21.24 | 19.80 | 19.80 | 16,891,338 |
| 17 Jan 11 |
19.86000 -1.36 |
21.22 | 19.66 | 21.20 | 11,440,357 |
| 14 Jan 11 |
21.22000 -1.03 |
22.15 | 20.95 | 22.15 | 12,644,738 |
| 13 Jan 11 |
22.25000 -0.73 |
22.96 | 21.95 | 22.96 | 8,921,496 |
| 12 Jan 11 |
22.98000 +0.18 |
23.07 | 22.56 | 22.80 | 5,051,571 |
| 11 Jan 11 |
22.80000 -0.42 |
23.15 | 22.60 | 22.82 | 7,499,887 |
| 10 Jan 11 |
23.22000 -0.89 |
24.24 | 22.76 | 24.11 | 11,444,573 |
| 07 Jan 11 |
24.11000 -0.64 |
25.05 | 23.70 | 24.70 | 12,478,440 |
| 06 Jan 11 |
24.75000 -0.20 |
25.15 | 24.42 | 24.94 | 7,791,224 |
| 05 Jan 11 |
24.95000 +0.47 |
25.62 | 23.82 | 24.05 | 23,400,236 |
| 04 Jan 11 |
24.48000 +0.85 |
24.95 | 23.65 | 23.87 | 17,154,030 |
| 31 Dec 10 |
23.63000 +0.64 |
23.95 | 22.77 | 22.77 | 11,473,806 |
| 30 Dec 10 |
22.99000 +0.60 |
23.36 | 22.17 | 22.39 | 13,905,046 |
| 29 Dec 10 |
22.39000 +0.39 |
22.45 | 21.90 | 22.00 | 4,597,114 |
| 28 Dec 10 |
22.00000 -0.40 |
22.55 | 21.90 | 22.20 | 6,790,050 |
| 27 Dec 10 |
22.40000 +0.27 |
23.69 | 22.00 | 22.55 | 12,085,499 |
| 24 Dec 10 |
22.13000 -0.39 |
22.70 | 21.97 | 22.41 | 6,467,530 |
| 23 Dec 10 |
22.52000 -0.88 |
23.30 | 22.38 | 23.20 | 10,735,276 |
| 22 Dec 10 |
23.40000 +0.40 |
24.06 | 22.90 | 22.99 | 10,696,503 |
| 21 Dec 10 |
23.00000 +0.21 |
23.31 | 22.61 | 22.90 | 9,920,962 |
| 20 Dec 10 |
22.79000 -0.89 |
23.98 | 22.38 | 23.68 | 12,244,597 |
| 17 Dec 10 |
23.68000 +0.11 |
24.10 | 23.35 | 23.50 | 6,900,410 |
| 16 Dec 10 |
23.57000 -0.59 |
24.80 | 23.50 | 24.10 | 9,634,053 |
| 15 Dec 10 |
24.16000 -0.47 |
24.98 | 24.00 | 24.71 | 9,531,266 |
| 14 Dec 10 |
24.63000 +1.09 |
25.26 | 23.37 | 23.45 | 22,407,048 |
| 13 Dec 10 |
23.54000 +0.83 |
23.88 | 22.60 | 22.71 | 16,040,097 |
| 10 Dec 10 |
22.71000 +0.70 |
22.98 | 21.40 | 21.84 | 14,254,647 |
| 09 Dec 10 |
22.01000 -0.52 |
22.50 | 21.88 | 22.33 | 22,066,456 |
| 08 Dec 10 |
22.53000 -0.98 |
23.85 | 22.48 | 23.58 | 25,100,696 |
| 07 Dec 10 |
23.51000 +0.58 |
23.97 | 22.28 | 22.90 | 25,309,364 |
| 06 Dec 10 |
22.93000 +0.88 |
23.23 | 22.00 | 22.00 | 24,253,372 |
| 03 Dec 10 |
22.05000 -0.21 |
22.58 | 21.60 | 21.80 | 10,450,316 |
| 02 Dec 10 |
22.26000 +1.29 |
22.53 | 21.02 | 21.20 | 29,151,678 |
| 01 Dec 10 |
20.97000 +0.02 |
21.78 | 20.78 | 21.31 | 15,719,085 |
| 30 Nov 10 |
20.95000 +0.06 |
21.88 | 19.75 | 21.20 | 28,962,794 |
| 29 Nov 10 |
20.89000 +0.00 |
21.40 | 20.65 | 20.66 | 10,457,845 |
| 26 Nov 10 |
20.89000 -0.18 |
21.59 | 20.51 | 20.95 | 16,578,764 |
| 25 Nov 10 |
21.07000 +1.63 |
21.35 | 19.48 | 19.98 | 27,245,700 |
| 24 Nov 10 |
19.44000 +0.69 |
19.55 | 18.56 | 18.56 | 13,320,633 |
| 23 Nov 10 |
18.75000 -0.42 |
19.25 | 18.30 | 19.12 | 9,730,774 |
| 22 Nov 10 |
19.17000 -0.10 |
19.65 | 18.89 | 19.14 | 11,543,413 |
| 19 Nov 10 |
19.27000 -0.23 |
19.78 | 18.64 | 19.53 | 16,253,281 |
| 18 Nov 10 |
19.50000 +0.90 |
19.50 | 18.63 | 18.74 | 15,770,069 |
| 17 Nov 10 |
18.60000 -0.57 |
19.00 | 17.99 | 19.00 | 25,878,820 |
| 16 Nov 10 |
19.17000 -0.71 |
20.38 | 19.08 | 19.92 | 20,486,972 |
| 15 Nov 10 |
19.88000 -0.53 |
20.60 | 19.21 | 20.31 | 22,011,522 |
| 12 Nov 10 |
20.41000 -2.27 |
22.53 | 20.41 | 22.53 | 28,052,904 |
| 11 Nov 10 |
22.68000 -0.32 |
23.09 | 22.55 | 22.88 | 20,664,208 |
| 10 Nov 10 |
23.00000 -0.78 |
23.79 | 22.56 | 23.79 | 19,015,064 |
| 09 Nov 10 |
23.78000 +0.48 |
24.00 | 23.15 | 23.46 | 13,450,975 |
| 08 Nov 10 |
23.30000 +0.52 |
23.35 | 22.38 | 22.86 | 12,911,330 |
| 05 Nov 10 |
22.78000 -0.06 |
23.40 | 22.45 | 23.12 | 14,959,027 |
| 04 Nov 10 |
22.84000 +0.24 |
23.09 | 22.57 | 22.60 | 6,250,666 |
| 03 Nov 10 |
22.60000 -0.27 |
23.50 | 22.28 | 22.80 | 8,528,049 |
| 02 Nov 10 |
22.87000 -0.93 |
24.18 | 22.86 | 23.95 | 11,183,073 |
| 01 Nov 10 |
23.80000 +0.80 |
23.88 | 22.75 | 23.31 | 9,774,375 |
| 29 Oct 10 |
23.00000 +0.22 |
23.49 | 22.70 | 22.90 | 9,780,618 |
| 28 Oct 10 |
22.78000 -0.62 |
23.75 | 22.40 | 23.50 | 9,894,000 |
| 27 Oct 10 |
23.40000 -0.81 |
24.72 | 23.26 | 24.26 | 8,346,688 |
| 26 Oct 10 |
24.21000 -0.78 |
25.18 | 23.92 | 25.00 | 11,735,026 |
| 25 Oct 10 |
24.99000 +1.13 |
25.30 | 23.70 | 23.95 | 15,339,685 |
| 22 Oct 10 |
23.86000 +1.16 |
24.63 | 22.81 | 23.00 | 15,652,602 |
| 21 Oct 10 |
22.70000 +0.28 |
23.32 | 22.39 | 22.68 | 10,734,639 |
| 20 Oct 10 |
22.42000 +0.67 |
23.10 | 20.86 | 21.19 | 22,749,044 |
| 19 Oct 10 |
21.75000 +1.15 |
21.98 | 20.60 | 20.60 | 9,897,468 |
| 18 Oct 10 |
20.60000 -1.89 |
22.48 | 20.24 | 22.40 | 20,309,800 |
| 15 Oct 10 |
22.49000 +0.23 |
23.30 | 22.00 | 22.15 | 7,350,328 |
| 14 Oct 10 |
22.26000 -2.02 |
24.49 | 22.15 | 24.33 | 13,039,369 |
| 13 Oct 10 |
24.28000 +1.23 |
25.36 | 24.00 | 24.00 | 14,537,028 |
| 12 Oct 10 |
23.05000 -0.55 |
23.50 | 22.60 | 23.41 | 8,799,742 |
| 11 Oct 10 |
23.60000 +1.92 |
23.85 | 21.26 | 21.80 | 18,768,780 |
| 08 Oct 10 |
21.68000 +0.59 |
21.78 | 21.05 | 21.25 | 6,240,401 |
| 30 Sep 10 |
21.09000 -0.27 |
21.40 | 20.58 | 21.10 | 5,574,472 |
| 29 Sep 10 |
21.36000 -0.44 |
21.94 | 21.35 | 21.80 | 2,691,680 |
| 28 Sep 10 |
21.80000 +0.46 |
22.02 | 21.14 | 21.14 | 6,882,745 |
| 27 Sep 10 |
21.34000 +0.62 |
21.62 | 20.58 | 20.70 | 4,110,035 |
| 21 Sep 10 |
20.72000 +0.20 |
21.20 | 20.56 | 20.88 | 6,293,920 |
| 20 Sep 10 |
20.52000 +0.15 |
20.80 | 20.01 | 20.40 | 4,885,457 |
| 17 Sep 10 |
20.37000 +0.30 |
20.52 | 19.95 | 20.07 | 5,133,291 |
| 16 Sep 10 |
20.07000 -1.03 |
21.60 | 20.00 | 21.20 | 8,861,026 |
| 15 Sep 10 |
21.10000 -0.88 |
22.09 | 21.05 | 22.00 | 5,440,656 |
| 14 Sep 10 |
21.98000 +0.10 |
22.25 | 21.58 | 21.91 | 4,990,535 |
| 13 Sep 10 |
21.88000 -0.17 |
22.36 | 21.77 | 22.07 | 5,621,939 |
| 10 Sep 10 |
22.05000 -0.25 |
22.80 | 21.76 | 22.40 | 7,465,845 |
| 09 Sep 10 |
22.30000 -0.68 |
23.00 | 21.88 | 22.96 | 7,259,954 |
| 08 Sep 10 |
22.98000 +0.57 |
23.24 | 22.01 | 22.30 | 9,318,348 |
| 07 Sep 10 |
22.41000 +1.52 |
22.80 | 20.94 | 20.94 | 11,192,527 |
| 06 Sep 10 |
20.89000 +0.04 |
21.30 | 20.47 | 20.90 | 6,191,865 |
| 03 Sep 10 |
20.85000 -0.67 |
21.56 | 20.20 | 21.50 | 8,382,706 |
| 02 Sep 10 |
21.52000 +0.20 |
22.10 | 21.00 | 21.51 | 5,397,851 |
| 01 Sep 10 |
21.32000 -0.98 |
22.60 | 20.90 | 22.28 | 9,452,963 |
| 31 Aug 10 |
22.30000 +0.20 |
22.85 | 21.46 | 22.08 | 9,552,307 |
| 30 Aug 10 |
22.10000 +1.15 |
22.17 | 20.80 | 21.00 | 13,854,723 |
| 27 Aug 10 |
20.95000 +0.85 |
21.15 | 20.00 | 20.00 | 11,127,712 |
| 26 Aug 10 |
20.10000 +0.04 |
20.18 | 19.75 | 20.01 | 6,529,317 |
| 25 Aug 10 |
20.06000 +0.13 |
20.54 | 19.70 | 19.80 | 9,881,336 |
| 24 Aug 10 |
19.93000 +0.33 |
20.02 | 19.19 | 19.60 | 10,471,205 |
| 23 Aug 10 |
19.60000 +0.27 |
19.97 | 19.10 | 19.10 | 4,587,805 |
| 20 Aug 10 |
19.33000 -0.66 |
19.96 | 19.03 | 19.96 | 6,557,608 |
| 19 Aug 10 |
19.99000 +0.35 |
20.10 | 19.61 | 19.64 | 5,265,218 |
| 18 Aug 10 |
19.64000 +0.24 |
20.02 | 19.12 | 19.35 | 9,360,928 |
| 17 Aug 10 |
19.40000 +0.21 |
19.45 | 19.06 | 19.19 | 5,171,143 |
| 16 Aug 10 |
19.19000 +0.24 |
19.35 | 18.50 | 18.78 | 7,397,748 |
| 13 Aug 10 |
18.95000 +0.57 |
19.01 | 18.45 | 18.45 | 5,810,014 |
| 12 Aug 10 |
18.38000 -0.59 |
19.00 | 18.35 | 18.72 | 4,975,053 |
| 11 Aug 10 |
18.97000 +0.27 |
19.19 | 18.53 | 18.70 | 4,257,486 |
| 10 Aug 10 |
18.70000 -0.20 |
19.15 | 18.60 | 19.00 | 4,838,297 |
| 09 Aug 10 |
18.90000 +0.65 |
19.90 | 18.56 | 18.56 | 8,910,624 |
| 06 Aug 10 |
18.25000 +0.15 |
18.40 | 17.86 | 18.30 | 3,783,956 |
| 05 Aug 10 |
18.10000 +0.06 |
18.43 | 17.83 | 18.02 | 5,836,174 |
| 04 Aug 10 |
18.04000 -0.19 |
18.28 | 17.65 | 18.22 | 5,587,427 |
| 03 Aug 10 |
18.23000 -0.33 |
18.76 | 18.23 | 18.56 | 6,024,245 |
| 02 Aug 10 |
18.56000 +0.36 |
18.79 | 18.15 | 18.20 | 9,513,021 |
| 30 Jul 10 |
18.20000 -0.24 |
18.50 | 18.01 | 18.40 | 6,632,780 |
| 29 Jul 10 |
18.44000 +0.08 |
19.04 | 18.23 | 18.26 | 9,771,491 |
| 28 Jul 10 |
18.36000 +0.81 |
18.41 | 17.60 | 17.64 | 16,927,764 |
| 27 Jul 10 |
17.55000 -0.40 |
17.98 | 17.35 | 17.80 | 11,353,934 |
| 26 Jul 10 |
17.95000 +0.15 |
18.05 | 17.71 | 17.88 | 7,639,484 |
| 23 Jul 10 |
17.80000 +0.08 |
18.10 | 17.66 | 17.80 | 15,507,633 |
| 22 Jul 10 |
17.72000 +0.75 |
17.87 | 16.95 | 17.00 | 10,898,409 |
| 21 Jul 10 |
16.97000 -0.30 |
18.05 | 16.82 | 17.53 | 15,648,734 |
| 19 Jul 10 |
17.27000 +0.65 |
17.32 | 16.38 | 16.40 | 8,134,673 |
| 16 Jul 10 |
16.62000 +0.05 |
16.75 | 16.30 | 16.55 | 4,515,822 |
| 15 Jul 10 |
16.57000 -0.56 |
17.16 | 16.48 | 17.16 | 6,380,261 |
| 14 Jul 10 |
17.13000 +0.24 |
17.34 | 16.80 | 16.98 | 11,389,415 |
| 13 Jul 10 |
16.89000 +0.07 |
17.08 | 16.56 | 16.70 | 8,915,022 |
| 12 Jul 10 |
16.82000 +0.22 |
17.15 | 16.51 | 16.59 | 8,172,079 |
| 09 Jul 10 |
16.60000 +0.50 |
17.00 | 16.10 | 16.19 | 15,293,909 |
| 08 Jul 10 |
16.10000 +0.02 |
16.24 | 15.85 | 16.10 | 7,068,178 |
| 07 Jul 10 |
16.08000 +0.30 |
16.10 | 15.72 | 15.95 | 8,530,073 |
| 06 Jul 10 |
15.78000 +0.34 |
16.04 | 15.28 | 15.40 | 12,633,366 |
| 05 Jul 10 |
15.44000 +0.45 |
15.55 | 14.88 | 15.03 | 6,114,398 |
| 02 Jul 10 |
14.99000 +0.44 |
15.08 | 14.57 | 14.57 | 6,633,194 |
| 01 Jul 10 |
14.55000 -0.36 |
15.00 | 14.50 | 14.79 | 4,371,927 |
| 30 Jun 10 |
14.91000 +0.12 |
15.01 | 14.36 | 14.66 | 10,103,620 |
| 29 Jun 10 |
14.79000 -0.56 |
15.70 | 14.70 | 15.24 | 10,460,042 |
| 28 Jun 10 |
15.35000 -0.58 |
15.96 | 15.24 | 15.96 | 7,828,392 |
| 25 Jun 10 |
15.93000 -0.19 |
16.05 | 15.66 | 16.00 | 7,592,797 |
| 24 Jun 10 |
16.12000 +0.23 |
16.25 | 15.68 | 15.78 | 13,752,093 |
| 23 Jun 10 |
15.89000 +0.29 |
16.25 | 15.52 | 15.66 | 19,310,304 |
| 22 Jun 10 |
15.60000 +1.23 |
15.81 | 15.45 | 15.81 | 47,438,724 |
| 06 May 10 |
14.37000 -0.47 |
15.33 | 14.30 | 14.90 | 25,143,836 |
| 05 May 10 |
14.84000 -0.13 |
15.05 | 14.25 | 14.80 | 9,535,202 |
| 04 May 10 |
14.97000 -0.12 |
15.05 | 14.66 | 14.81 | 9,579,534 |
| 30 Apr 10 |
15.09000 +0.00 |
15.48 | 14.79 | 15.20 | 10,187,996 |
| 29 Apr 10 |
15.09000 +0.61 |
15.34 | 14.71 | 14.78 | 21,638,608 |
| 28 Apr 10 |
14.48000 +0.05 |
14.51 | 14.12 | 14.25 | 8,257,716 |
| 27 Apr 10 |
14.43000 -0.57 |
14.99 | 14.25 | 14.99 | 15,340,429 |
| 26 Apr 10 |
15.00000 -0.16 |
15.22 | 14.74 | 15.22 | 18,278,096 |
| 23 Apr 10 |
15.16000 -0.18 |
15.36 | 14.90 | 15.04 | 15,401,998 |
| 21 Apr 10 |
15.34000 +0.31 |
15.41 | 14.70 | 15.00 | 23,550,948 |
| 20 Apr 10 |
15.03000 -0.37 |
15.50 | 14.89 | 15.38 | 18,194,472 |
| 19 Apr 10 |
15.40000 -1.29 |
16.52 | 15.38 | 16.52 | 23,407,258 |
| 16 Apr 10 |
16.69000 -0.37 |
16.99 | 16.50 | 16.99 | 13,440,844 |
| 15 Apr 10 |
17.06000 -0.33 |
17.51 | 16.99 | 17.42 | 9,640,027 |
| 14 Apr 10 |
17.39000 +0.00 |
17.47 | 17.21 | 17.33 | 8,516,024 |
| 13 Apr 10 |
17.39000 +0.01 |
17.58 | 17.00 | 17.45 | 11,935,795 |
| 12 Apr 10 |
17.38000 +0.11 |
17.66 | 17.27 | 17.32 | 12,285,110 |
| 09 Apr 10 |
17.27000 +0.09 |
17.42 | 17.20 | 17.20 | 9,483,587 |
| 08 Apr 10 |
17.18000 -0.35 |
17.50 | 17.12 | 17.50 | 16,362,463 |
| 07 Apr 10 |
17.53000 -0.64 |
18.15 | 17.30 | 18.14 | 18,568,994 |
| 06 Apr 10 |
18.17000 -0.02 |
18.57 | 18.10 | 18.27 | 8,842,318 |
| 02 Apr 10 |
18.19000 +0.23 |
18.44 | 17.91 | 17.96 | 12,980,708 |
| 01 Apr 10 |
17.96000 +0.56 |
18.03 | 17.40 | 17.42 | 13,266,487 |
| 31 Mar 10 |
17.40000 -0.31 |
17.79 | 17.38 | 17.68 | 9,632,803 |
| 30 Mar 10 |
17.71000 +0.01 |
17.89 | 17.58 | 17.84 | 12,597,231 |
| 29 Mar 10 |
17.70000 +0.11 |
17.98 | 17.63 | 17.65 | 18,553,724 |
| 26 Mar 10 |
17.59000 +0.40 |
17.77 | 17.11 | 17.21 | 18,519,414 |
| 25 Mar 10 |
17.19000 +0.04 |
17.35 | 17.03 | 17.16 | 14,483,917 |
| 24 Mar 10 |
17.15000 +0.39 |
17.38 | 16.70 | 16.78 | 12,951,376 |
| 23 Mar 10 |
16.76000 +0.10 |
17.02 | 16.56 | 16.60 | 8,755,792 |
| 22 Mar 10 |
16.66000 +0.02 |
16.75 | 16.48 | 16.75 | 8,199,874 |
| 19 Mar 10 |
16.64000 -0.01 |
16.78 | 16.53 | 16.62 | 5,681,995 |
| 18 Mar 10 |
16.65000 +0.41 |
16.74 | 16.17 | 16.21 | 9,868,564 |
| 17 Mar 10 |
16.24000 +0.35 |
16.27 | 15.78 | 15.95 | 9,518,403 |
| 16 Mar 10 |
15.89000 -0.21 |
16.15 | 15.61 | 16.01 | 10,222,760 |
| 15 Mar 10 |
16.10000 -0.55 |
16.59 | 16.03 | 16.54 | 6,099,500 |
| 12 Mar 10 |
16.65000 -0.35 |
17.21 | 16.54 | 17.00 | 8,083,561 |
| 11 Mar 10 |
17.00000 +0.33 |
17.23 | 16.67 | 16.67 | 19,328,836 |
| 10 Mar 10 |
16.67000 -0.03 |
16.95 | 16.55 | 16.72 | 6,113,270 |
| 09 Mar 10 |
16.70000 +0.05 |
16.94 | 16.32 | 16.65 | 9,679,925 |
| 08 Mar 10 |
16.65000 +0.16 |
16.75 | 16.44 | 16.51 | 7,209,751 |
| 05 Mar 10 |
16.49000 +0.04 |
16.60 | 16.20 | 16.45 | 7,677,526 |
| 04 Mar 10 |
16.45000 -0.73 |
17.28 | 16.40 | 17.15 | 11,747,351 |
| 03 Mar 10 |
17.18000 +0.39 |
17.19 | 16.75 | 16.82 | 10,648,939 |
| 02 Mar 10 |
16.79000 -0.37 |
17.55 | 16.71 | 17.18 | 12,468,460 |
| 01 Mar 10 |
17.16000 +0.00 |
17.35 | 16.98 | 16.98 | 11,813,945 |
| 26 Feb 10 |
17.16000 +0.16 |
17.25 | 16.81 | 16.88 | 11,776,297 |
| 25 Feb 10 |
17.00000 +0.14 |
17.05 | 16.78 | 16.81 | 10,466,393 |
| 24 Feb 10 |
16.86000 +0.37 |
16.96 | 16.30 | 16.49 | 12,262,777 |
| 23 Feb 10 |
16.49000 +0.09 |
16.63 | 16.12 | 16.38 | 8,861,169 |
| 22 Feb 10 |
16.40000 +0.31 |
16.58 | 15.90 | 16.09 | 10,191,626 |
| 12 Feb 10 |
16.09000 +0.30 |
16.16 | 15.81 | 15.90 | 6,139,618 |
| 11 Feb 10 |
15.79000 -0.10 |
16.03 | 15.69 | 15.89 | 4,295,979 |
| 10 Feb 10 |
15.89000 +0.30 |
15.90 | 15.67 | 15.70 | 4,779,897 |
| 09 Feb 10 |
15.59000 -0.06 |
15.73 | 15.41 | 15.50 | 4,049,975 |
| 08 Feb 10 |
15.65000 +0.03 |
15.85 | 15.28 | 15.62 | 5,771,560 |
| 05 Feb 10 |
15.62000 -0.76 |
16.15 | 15.50 | 16.00 | 12,183,850 |
| 04 Feb 10 |
16.38000 +0.43 |
16.59 | 15.81 | 15.95 | 17,242,512 |
| 03 Feb 10 |
15.95000 -0.31 |
16.27 | 15.41 | 16.26 | 12,419,742 |
| 02 Feb 10 |
16.26000 -0.14 |
16.40 | 16.06 | 16.40 | 10,007,760 |
| 01 Feb 10 |
16.40000 +0.19 |
16.80 | 16.20 | 16.20 | 25,897,610 |
| 29 Jan 10 |
16.21000 +0.56 |
16.49 | 15.51 | 15.64 | 17,046,360 |
| 28 Jan 10 |
15.65000 -0.15 |
15.97 | 15.48 | 15.82 | 9,330,835 |
| 27 Jan 10 |
15.80000 +0.09 |
16.10 | 15.43 | 15.72 | 8,910,106 |
| 26 Jan 10 |
15.71000 -0.16 |
16.12 | 15.65 | 15.87 | 17,214,474 |
| 25 Jan 10 |
15.87000 +0.36 |
16.00 | 15.50 | 15.60 | 11,164,423 |
| 22 Jan 10 |
15.51000 -0.34 |
15.70 | 15.18 | 15.70 | 14,429,616 |
| 21 Jan 10 |
15.85000 -0.25 |
16.31 | 15.75 | 16.01 | 17,346,490 |
| 20 Jan 10 |
16.10000 -1.12 |
17.20 | 16.05 | 17.20 | 30,469,380 |
| 19 Jan 10 |
17.22000 -0.38 |
17.68 | 16.98 | 17.61 | 20,790,776 |
| 18 Jan 10 |
17.60000 +0.60 |
17.65 | 17.00 | 17.00 | 20,165,542 |
| 15 Jan 10 |
17.00000 +0.17 |
17.08 | 16.61 | 16.80 | 17,505,536 |
| 14 Jan 10 |
16.83000 +0.08 |
17.05 | 16.30 | 17.05 | 33,541,874 |
| 13 Jan 10 |
16.75000 -0.82 |
17.24 | 16.65 | 17.00 | 24,143,580 |
| 12 Jan 10 |
17.57000 +0.29 |
17.63 | 16.50 | 17.45 | 28,736,460 |
| 11 Jan 10 |
17.28000 -0.49 |
18.18 | 17.09 | 18.01 | 19,219,144 |
| 07 Jan 10 |
17.77000 -0.59 |
18.35 | 17.57 | 18.21 | 15,840,799 |
| 06 Jan 10 |
18.36000 -0.44 |
18.75 | 18.27 | 18.75 | 16,745,029 |
| 05 Jan 10 |
18.80000 -0.35 |
19.20 | 18.49 | 19.20 | 17,642,264 |
| 04 Jan 10 |
19.15000 -0.15 |
19.95 | 19.13 | 19.35 | 11,789,417 |
| 31 Dec 09 |
19.30000 +0.67 |
19.70 | 18.63 | 18.77 | 11,765,481 |
| 30 Dec 09 |
18.63000 -0.29 |
19.06 | 18.49 | 18.92 | 6,041,398 |
| 29 Dec 09 |
18.92000 +0.24 |
19.07 | 18.55 | 18.60 | 11,443,949 |
| 28 Dec 09 |
18.68000 +0.00 |
18.75 | 18.17 | 18.19 | 5,693,468 |