FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Huatian Hotel Group Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.56000 +0.05 |
3.57 | 3.48 | 3.52 | 12,773,360 |
| 19 Oct 26 |
3.51000 -0.09 |
3.62 | 3.46 | 3.59 | 15,364,241 |
| 16 Oct 26 |
3.60000 -0.05 |
3.75 | 3.56 | 3.70 | 15,433,518 |
| 15 Oct 26 |
3.65000 -0.11 |
3.72 | 3.63 | 3.69 | 16,948,766 |
| 14 Oct 26 |
3.76000 -0.07 |
3.83 | 3.74 | 3.83 | 16,052,066 |
| 13 Oct 26 |
3.83000 +0.12 |
3.85 | 3.56 | 3.68 | 25,775,624 |
| 12 Oct 26 |
3.71000 -0.17 |
3.90 | 3.70 | 3.88 | 20,737,758 |
| 09 Oct 26 |
3.88000 +0.11 |
3.89 | 3.66 | 3.79 | 24,695,524 |
| 08 Oct 26 |
3.77000 -0.06 |
3.86 | 3.72 | 3.85 | 26,637,416 |
| 30 Sep 26 |
3.83000 +0.00 |
3.88 | 3.81 | 3.85 | 24,716,024 |
| 29 Sep 26 |
3.83000 -0.04 |
3.93 | 3.83 | 3.84 | 22,483,588 |
| 28 Sep 26 |
3.87000 -0.15 |
4.05 | 3.82 | 4.05 | 35,925,292 |
| 24 Sep 26 |
4.02000 -0.16 |
4.18 | 4.01 | 4.15 | 34,126,556 |
| 23 Sep 26 |
4.18000 -0.12 |
4.50 | 4.14 | 4.43 | 50,458,100 |
| 22 Sep 26 |
4.30000 -0.04 |
4.38 | 4.22 | 4.35 | 59,955,608 |
| 21 Sep 26 |
4.34000 +0.19 |
4.51 | 4.10 | 4.14 | 76,857,424 |
| 18 Sep 26 |
4.15000 +0.12 |
4.39 | 3.95 | 4.00 | 74,457,760 |
| 17 Sep 26 |
4.03000 -0.03 |
4.19 | 3.96 | 4.16 | 51,378,556 |
| 16 Sep 26 |
4.06000 -0.06 |
4.21 | 3.94 | 4.16 | 73,175,480 |
| 15 Sep 26 |
4.12000 -0.46 |
4.58 | 4.12 | 4.50 | 90,614,296 |
| 14 Sep 26 |
4.58000 -0.06 |
4.96 | 4.52 | 4.61 | 85,623,800 |
| 11 Sep 26 |
4.64000 -0.52 |
5.15 | 4.64 | 5.00 | 91,121,472 |
| 10 Sep 26 |
5.16000 +0.02 |
5.36 | 4.91 | 5.25 | 116,981,536 |
| 09 Sep 26 |
5.14000 -0.16 |
5.29 | 4.90 | 5.09 | 112,536,752 |
| 08 Sep 26 |
5.30000 +0.14 |
5.47 | 5.01 | 5.01 | 174,097,200 |
| 07 Sep 26 |
5.16000 +0.47 |
5.16 | 4.60 | 4.83 | 103,366,792 |
| 04 Sep 26 |
4.69000 +0.43 |
4.69 | 4.15 | 4.26 | 62,102,536 |
| 03 Sep 26 |
4.26000 -0.18 |
4.63 | 4.24 | 4.49 | 64,085,024 |
| 02 Sep 26 |
4.44000 -0.15 |
4.60 | 4.38 | 4.58 | 68,688,144 |
| 01 Sep 26 |
4.59000 +0.10 |
4.93 | 4.48 | 4.57 | 100,176,352 |
| 31 Aug 26 |
4.49000 -0.06 |
4.64 | 4.36 | 4.60 | 63,729,140 |
| 28 Aug 26 |
4.55000 -0.06 |
4.61 | 4.43 | 4.59 | 65,240,384 |
| 27 Aug 26 |
4.61000 -0.14 |
4.66 | 4.41 | 4.66 | 94,548,416 |
| 26 Aug 26 |
4.75000 +0.43 |
4.75 | 4.24 | 4.50 | 46,359,528 |
| 25 Aug 26 |
4.32000 +0.39 |
4.32 | 4.00 | 4.01 | 18,128,752 |
| 24 Aug 26 |
3.93000 -0.05 |
4.01 | 3.89 | 3.99 | 22,240,108 |
| 21 Aug 26 |
3.98000 -0.05 |
4.08 | 3.92 | 4.07 | 23,396,000 |
| 20 Aug 26 |
4.03000 +0.09 |
4.07 | 3.88 | 3.99 | 35,737,008 |
| 19 Aug 26 |
3.94000 -0.34 |
4.30 | 3.93 | 4.19 | 35,867,636 |
| 18 Aug 26 |
4.28000 +0.01 |
4.39 | 4.21 | 4.31 | 41,883,288 |
| 17 Aug 26 |
4.27000 +0.02 |
4.29 | 4.15 | 4.23 | 44,553,556 |
| 14 Aug 26 |
4.25000 -0.33 |
4.67 | 4.23 | 4.59 | 68,395,448 |
| 13 Aug 26 |
4.58000 +0.10 |
4.75 | 4.32 | 4.35 | 90,422,056 |
| 12 Aug 26 |
4.48000 +0.17 |
4.65 | 4.21 | 4.27 | 99,347,016 |
| 11 Aug 26 |
4.31000 -0.01 |
4.40 | 4.10 | 4.21 | 84,970,624 |
| 10 Aug 26 |
4.32000 +0.39 |
4.32 | 3.84 | 3.89 | 52,815,292 |
| 07 Aug 26 |
3.93000 -0.03 |
4.06 | 3.73 | 4.00 | 57,999,692 |
| 06 Aug 26 |
3.96000 -0.14 |
4.11 | 3.94 | 4.09 | 61,424,336 |
| 05 Aug 26 |
4.10000 +0.10 |
4.20 | 3.99 | 4.01 | 88,275,192 |
| 04 Aug 26 |
4.00000 +0.01 |
4.13 | 3.86 | 3.91 | 106,260,424 |
| 03 Aug 26 |
3.99000 -0.22 |
4.08 | 3.79 | 4.05 | 132,110,000 |
| 31 Jul 26 |
4.21000 +0.38 |
4.21 | 3.78 | 3.78 | 119,706,896 |
| 30 Jul 26 |
3.83000 -0.21 |
4.44 | 3.66 | 4.44 | 108,656,160 |
| 29 Jul 26 |
4.04000 +0.37 |
4.04 | 3.82 | 4.04 | 43,594,220 |
| 28 Jul 26 |
3.67000 +0.33 |
3.67 | 3.42 | 3.42 | 31,528,742 |
| 27 Jul 26 |
3.34000 +0.30 |
3.34 | 3.16 | 3.25 | 35,708,096 |
| 24 Jul 26 |
3.04000 -0.06 |
3.11 | 3.02 | 3.07 | 7,988,957 |
| 23 Jul 26 |
3.10000 +0.08 |
3.12 | 3.00 | 3.02 | 11,212,854 |
| 22 Jul 26 |
3.02000 -0.01 |
3.04 | 2.99 | 3.03 | 10,703,031 |
| 21 Jul 26 |
3.03000 -0.06 |
3.10 | 3.00 | 3.09 | 16,574,500 |
| 20 Jul 26 |
3.09000 -0.01 |
3.18 | 3.06 | 3.11 | 11,566,747 |
| 17 Jul 26 |
3.10000 -0.10 |
3.26 | 3.08 | 3.19 | 10,839,200 |
| 16 Jul 26 |
3.20000 +0.07 |
3.22 | 3.09 | 3.14 | 12,770,600 |
| 15 Jul 26 |
3.13000 +0.05 |
3.17 | 3.05 | 3.07 | 10,982,231 |
| 14 Jul 26 |
3.08000 +0.05 |
3.10 | 2.99 | 3.03 | 10,085,200 |
| 13 Jul 26 |
3.03000 -0.08 |
3.13 | 3.00 | 3.13 | 13,446,328 |
| 10 Jul 26 |
3.11000 +0.07 |
3.15 | 2.99 | 3.04 | 13,572,595 |
| 09 Jul 26 |
3.04000 -0.06 |
3.11 | 3.01 | 3.07 | 12,254,095 |
| 08 Jul 26 |
3.10000 +0.04 |
3.13 | 3.02 | 3.09 | 10,023,575 |
| 07 Jul 26 |
3.06000 -0.06 |
3.11 | 3.03 | 3.10 | 8,568,775 |
| 06 Jul 26 |
3.12000 +0.01 |
3.16 | 3.07 | 3.12 | 10,404,800 |
| 03 Jul 26 |
3.11000 +0.01 |
3.17 | 3.07 | 3.10 | 8,017,300 |
| 02 Jul 26 |
3.10000 -0.03 |
3.20 | 3.08 | 3.14 | 10,772,300 |
| 01 Jul 26 |
3.13000 +0.09 |
3.19 | 3.04 | 3.07 | 12,951,515 |
| 30 Jun 26 |
3.04000 -0.06 |
3.15 | 3.01 | 3.11 | 11,304,412 |
| 29 Jun 26 |
3.10000 -0.01 |
3.15 | 2.98 | 3.11 | 14,462,016 |
| 26 Jun 26 |
3.11000 -0.06 |
3.20 | 3.10 | 3.17 | 9,454,180 |
| 25 Jun 26 |
3.17000 -0.06 |
3.24 | 3.16 | 3.23 | 9,218,600 |
| 24 Jun 26 |
3.23000 -0.13 |
3.38 | 3.18 | 3.38 | 13,846,975 |
| 23 Jun 26 |
3.36000 +0.12 |
3.43 | 3.19 | 3.23 | 17,954,268 |
| 22 Jun 26 |
3.24000 +0.02 |
3.25 | 3.09 | 3.24 | 14,463,289 |
| 18 Jun 26 |
3.22000 +0.05 |
3.27 | 3.14 | 3.15 | 11,252,800 |
| 17 Jun 26 |
3.17000 -0.09 |
3.27 | 3.15 | 3.26 | 12,556,924 |
| 16 Jun 26 |
3.26000 -0.08 |
3.34 | 3.25 | 3.34 | 10,920,375 |
| 15 Jun 26 |
3.34000 +0.00 |
3.45 | 3.29 | 3.36 | 12,639,481 |
| 12 Jun 26 |
3.34000 +0.06 |
3.37 | 3.29 | 3.32 | 10,195,534 |
| 11 Jun 26 |
3.28000 -0.10 |
3.39 | 3.23 | 3.36 | 12,556,248 |
| 10 Jun 26 |
3.38000 -0.01 |
3.41 | 3.35 | 3.37 | 10,493,900 |
| 09 Jun 26 |
3.39000 -0.05 |
3.48 | 3.35 | 3.46 | 16,058,300 |
| 08 Jun 26 |
3.44000 -0.11 |
3.59 | 3.39 | 3.48 | 13,682,776 |
| 05 Jun 26 |
3.55000 +0.04 |
3.59 | 3.49 | 3.50 | 13,029,558 |
| 04 Jun 26 |
3.51000 -0.04 |
3.59 | 3.47 | 3.54 | 11,766,955 |
| 03 Jun 26 |
3.55000 -0.08 |
3.64 | 3.50 | 3.64 | 13,667,883 |
| 02 Jun 26 |
3.63000 -0.11 |
3.73 | 3.59 | 3.72 | 14,120,400 |
| 01 Jun 26 |
3.74000 +0.15 |
3.75 | 3.55 | 3.59 | 14,423,390 |
| 29 May 26 |
3.59000 -0.03 |
3.74 | 3.58 | 3.61 | 16,365,472 |
| 28 May 26 |
3.62000 +0.01 |
3.66 | 3.52 | 3.61 | 11,462,487 |
| 27 May 26 |
3.61000 -0.05 |
3.67 | 3.57 | 3.66 | 12,033,892 |
| 26 May 26 |
3.66000 -0.02 |
3.75 | 3.61 | 3.70 | 14,306,000 |
| 25 May 26 |
3.68000 -0.02 |
3.77 | 3.65 | 3.68 | 14,742,700 |
| 22 May 26 |
3.70000 -0.06 |
3.81 | 3.61 | 3.80 | 17,792,140 |
| 21 May 26 |
3.76000 +0.03 |
3.95 | 3.71 | 3.74 | 22,349,174 |
| 20 May 26 |
3.73000 +0.01 |
3.75 | 3.66 | 3.70 | 8,532,000 |
| 19 May 26 |
3.72000 +0.03 |
3.74 | 3.64 | 3.69 | 11,117,757 |
| 18 May 26 |
3.69000 -0.01 |
3.74 | 3.61 | 3.73 | 16,012,451 |
| 15 May 26 |
3.70000 -0.07 |
3.79 | 3.68 | 3.79 | 17,038,442 |
| 14 May 26 |
3.77000 -0.04 |
3.85 | 3.76 | 3.83 | 13,244,322 |
| 13 May 26 |
3.81000 +0.05 |
3.87 | 3.74 | 3.76 | 16,167,967 |
| 12 May 26 |
3.76000 -0.11 |
3.88 | 3.74 | 3.88 | 17,334,700 |
| 11 May 26 |
3.87000 +0.07 |
3.90 | 3.74 | 3.80 | 20,016,880 |
| 08 May 26 |
3.80000 +0.06 |
3.81 | 3.74 | 3.74 | 8,895,700 |
| 07 May 26 |
3.74000 -0.05 |
3.83 | 3.73 | 3.79 | 12,417,900 |
| 06 May 26 |
3.79000 -0.07 |
3.88 | 3.77 | 3.88 | 14,443,800 |
| 30 Apr 26 |
3.86000 -0.03 |
3.93 | 3.85 | 3.89 | 11,596,423 |
| 29 Apr 26 |
3.89000 +0.06 |
3.95 | 3.78 | 3.81 | 16,933,384 |
| 28 Apr 26 |
3.83000 +0.00 |
3.86 | 3.73 | 3.85 | 17,492,800 |
| 27 Apr 26 |
3.83000 +0.03 |
3.84 | 3.74 | 3.80 | 14,734,531 |
| 24 Apr 26 |
3.80000 +0.03 |
3.80 | 3.71 | 3.75 | 13,985,501 |
| 23 Apr 26 |
3.77000 -0.04 |
3.82 | 3.73 | 3.80 | 15,377,700 |
| 22 Apr 26 |
3.81000 -0.02 |
3.86 | 3.76 | 3.82 | 13,846,600 |
| 21 Apr 26 |
3.83000 +0.00 |
3.85 | 3.77 | 3.81 | 13,358,400 |
| 20 Apr 26 |
3.83000 +0.01 |
3.84 | 3.68 | 3.77 | 18,286,568 |
| 17 Apr 26 |
3.82000 -0.15 |
3.97 | 3.75 | 3.94 | 29,571,500 |
| 16 Apr 26 |
3.97000 +0.08 |
3.99 | 3.89 | 3.90 | 19,281,580 |
| 15 Apr 26 |
3.89000 +0.01 |
3.94 | 3.83 | 3.87 | 15,242,263 |
| 14 Apr 26 |
3.88000 -0.09 |
4.00 | 3.81 | 3.99 | 22,404,300 |
| 13 Apr 26 |
3.97000 -0.02 |
4.00 | 3.90 | 3.97 | 14,701,469 |
| 10 Apr 26 |
3.99000 -0.03 |
4.11 | 3.98 | 4.07 | 16,064,850 |
| 09 Apr 26 |
4.02000 -0.08 |
4.15 | 4.02 | 4.08 | 18,510,748 |
| 08 Apr 26 |
4.10000 +0.21 |
4.14 | 3.93 | 3.93 | 26,080,472 |
| 07 Apr 26 |
3.89000 +0.02 |
3.93 | 3.79 | 3.86 | 18,701,504 |
| 03 Apr 26 |
3.87000 -0.15 |
4.05 | 3.86 | 4.04 | 21,142,744 |
| 02 Apr 26 |
4.02000 -0.02 |
4.10 | 4.00 | 4.02 | 22,171,284 |
| 01 Apr 26 |
4.04000 +0.02 |
4.10 | 3.95 | 4.07 | 21,529,400 |
| 31 Mar 26 |
4.02000 +0.02 |
4.23 | 3.99 | 4.00 | 26,836,842 |
| 30 Mar 26 |
4.00000 +0.03 |
4.07 | 3.93 | 3.93 | 17,687,600 |
| 27 Mar 26 |
3.97000 +0.03 |
3.98 | 3.87 | 3.88 | 14,839,400 |
| 26 Mar 26 |
3.94000 +0.04 |
3.99 | 3.87 | 3.89 | 20,384,848 |
| 25 Mar 26 |
3.90000 +0.22 |
3.90 | 3.68 | 3.70 | 18,018,276 |
| 24 Mar 26 |
3.68000 +0.16 |
3.68 | 3.53 | 3.60 | 17,413,770 |
| 23 Mar 26 |
3.52000 -0.26 |
3.80 | 3.48 | 3.71 | 29,983,920 |
| 20 Mar 26 |
3.78000 -0.04 |
3.89 | 3.74 | 3.85 | 18,377,882 |
| 19 Mar 26 |
3.82000 -0.06 |
3.90 | 3.80 | 3.85 | 12,333,500 |
| 18 Mar 26 |
3.88000 +0.02 |
3.90 | 3.82 | 3.90 | 10,798,893 |
| 17 Mar 26 |
3.86000 +0.01 |
3.95 | 3.84 | 3.85 | 14,263,951 |
| 16 Mar 26 |
3.85000 -0.02 |
3.92 | 3.83 | 3.85 | 13,163,176 |
| 13 Mar 26 |
3.87000 -0.01 |
3.93 | 3.85 | 3.89 | 11,583,300 |
| 12 Mar 26 |
3.88000 +0.04 |
3.91 | 3.83 | 3.84 | 12,728,800 |
| 11 Mar 26 |
3.84000 -0.05 |
3.92 | 3.83 | 3.91 | 12,545,800 |
| 10 Mar 26 |
3.89000 +0.08 |
3.95 | 3.81 | 3.85 | 16,410,187 |
| 09 Mar 26 |
3.81000 -0.08 |
3.89 | 3.78 | 3.86 | 15,631,500 |
| 06 Mar 26 |
3.89000 +0.10 |
3.93 | 3.79 | 3.79 | 19,112,910 |
| 05 Mar 26 |
3.79000 +0.08 |
3.86 | 3.75 | 3.75 | 17,713,264 |
| 04 Mar 26 |
3.71000 +0.00 |
3.80 | 3.66 | 3.69 | 16,546,144 |
| 03 Mar 26 |
3.71000 -0.02 |
3.82 | 3.69 | 3.80 | 22,818,616 |
| 02 Mar 26 |
3.73000 -0.15 |
3.85 | 3.71 | 3.83 | 21,161,304 |
| 27 Feb 26 |
3.88000 +0.06 |
3.90 | 3.83 | 3.85 | 13,085,150 |
| 26 Feb 26 |
3.82000 -0.04 |
3.88 | 3.81 | 3.86 | 11,968,900 |
| 25 Feb 26 |
3.86000 +0.05 |
3.87 | 3.80 | 3.82 | 18,759,408 |
| 24 Feb 26 |
3.81000 -0.08 |
3.95 | 3.77 | 3.93 | 21,685,016 |
| 13 Feb 26 |
3.89000 +0.01 |
3.95 | 3.86 | 3.91 | 15,771,843 |
| 12 Feb 26 |
3.88000 -0.08 |
4.00 | 3.87 | 3.96 | 22,855,444 |
| 11 Feb 26 |
3.96000 +0.00 |
3.99 | 3.87 | 3.96 | 22,031,234 |
| 10 Feb 26 |
3.96000 +0.01 |
3.98 | 3.87 | 3.98 | 25,129,428 |
| 09 Feb 26 |
3.95000 -0.03 |
4.02 | 3.90 | 3.96 | 31,717,200 |
| 06 Feb 26 |
3.98000 +0.03 |
4.00 | 3.88 | 3.92 | 35,356,700 |
| 05 Feb 26 |
3.95000 +0.10 |
4.00 | 3.80 | 3.84 | 44,314,924 |
| 04 Feb 26 |
3.85000 +0.04 |
3.90 | 3.76 | 3.81 | 37,415,688 |
| 03 Feb 26 |
3.81000 +0.13 |
3.95 | 3.68 | 3.68 | 60,392,428 |
| 02 Feb 26 |
3.68000 +0.09 |
3.81 | 3.62 | 3.66 | 64,014,520 |
| 30 Jan 26 |
3.59000 +0.04 |
3.62 | 3.55 | 3.56 | 28,294,804 |
| 29 Jan 26 |
3.55000 +0.07 |
3.56 | 3.43 | 3.47 | 23,224,996 |
| 28 Jan 26 |
3.48000 -0.01 |
3.52 | 3.46 | 3.46 | 14,538,014 |
| 27 Jan 26 |
3.49000 -0.05 |
3.54 | 3.43 | 3.52 | 17,535,820 |
| 26 Jan 26 |
3.54000 -0.03 |
3.57 | 3.49 | 3.55 | 21,735,314 |
| 23 Jan 26 |
3.57000 -0.03 |
3.62 | 3.56 | 3.59 | 23,472,748 |
| 22 Jan 26 |
3.60000 +0.07 |
3.62 | 3.49 | 3.52 | 29,026,404 |
| 21 Jan 26 |
3.53000 -0.09 |
3.60 | 3.52 | 3.58 | 26,061,108 |
| 20 Jan 26 |
3.62000 +0.02 |
3.66 | 3.48 | 3.56 | 51,123,088 |
| 19 Jan 26 |
3.60000 +0.12 |
3.75 | 3.57 | 3.72 | 87,528,032 |
| 16 Jan 26 |
3.48000 +0.03 |
3.48 | 3.37 | 3.43 | 33,420,310 |
| 15 Jan 26 |
3.45000 +0.00 |
3.57 | 3.41 | 3.54 | 37,460,416 |
| 14 Jan 26 |
3.45000 +0.09 |
3.45 | 3.35 | 3.37 | 29,325,770 |
| 13 Jan 26 |
3.36000 -0.06 |
3.43 | 3.35 | 3.42 | 21,454,312 |
| 12 Jan 26 |
3.42000 +0.05 |
3.44 | 3.37 | 3.37 | 23,829,576 |
| 09 Jan 26 |
3.37000 +0.01 |
3.38 | 3.34 | 3.36 | 19,479,260 |
| 08 Jan 26 |
3.36000 -0.01 |
3.36 | 3.30 | 3.35 | 18,302,744 |
| 07 Jan 26 |
3.37000 +0.06 |
3.40 | 3.31 | 3.32 | 27,075,860 |
| 06 Jan 26 |
3.31000 +0.04 |
3.32 | 3.25 | 3.27 | 22,928,144 |
| 05 Jan 26 |
3.27000 -0.03 |
3.30 | 3.25 | 3.30 | 23,665,394 |
| 31 Dec 25 |
3.30000 +0.03 |
3.31 | 3.24 | 3.29 | 17,341,608 |
| 30 Dec 25 |
3.27000 -0.06 |
3.33 | 3.25 | 3.32 | 21,672,700 |
| 29 Dec 25 |
3.33000 -0.05 |
3.38 | 3.31 | 3.37 | 19,778,800 |
| 26 Dec 25 |
3.38000 +0.00 |
3.43 | 3.35 | 3.39 | 23,391,600 |
| 25 Dec 25 |
3.38000 -0.04 |
3.50 | 3.36 | 3.44 | 24,570,040 |
| 24 Dec 25 |
3.42000 +0.05 |
3.43 | 3.31 | 3.38 | 32,252,332 |
| 23 Dec 25 |
3.37000 -0.19 |
3.57 | 3.36 | 3.56 | 45,905,472 |
| 22 Dec 25 |
3.56000 -0.08 |
3.64 | 3.53 | 3.62 | 44,234,500 |
| 19 Dec 25 |
3.64000 +0.19 |
3.67 | 3.52 | 3.55 | 74,824,448 |
| 18 Dec 25 |
3.45000 +0.02 |
3.50 | 3.35 | 3.35 | 59,491,648 |
| 17 Dec 25 |
3.43000 +0.15 |
3.59 | 3.29 | 3.33 | 74,820,544 |
| 16 Dec 25 |
3.28000 +0.02 |
3.37 | 3.25 | 3.27 | 20,860,498 |
| 15 Dec 25 |
3.26000 +0.05 |
3.30 | 3.20 | 3.21 | 14,463,575 |
| 12 Dec 25 |
3.21000 -0.03 |
3.27 | 3.20 | 3.25 | 14,482,449 |
| 11 Dec 25 |
3.24000 -0.13 |
3.38 | 3.23 | 3.38 | 22,609,200 |
| 10 Dec 25 |
3.37000 +0.00 |
3.45 | 3.34 | 3.36 | 18,453,672 |
| 09 Dec 25 |
3.37000 -0.02 |
3.40 | 3.32 | 3.37 | 18,045,482 |
| 08 Dec 25 |
3.39000 -0.01 |
3.43 | 3.35 | 3.41 | 19,952,676 |
| 05 Dec 25 |
3.40000 +0.02 |
3.41 | 3.34 | 3.39 | 14,871,800 |
| 04 Dec 25 |
3.38000 -0.13 |
3.50 | 3.37 | 3.48 | 23,570,758 |
| 03 Dec 25 |
3.51000 -0.02 |
3.54 | 3.48 | 3.54 | 24,182,956 |
| 02 Dec 25 |
3.53000 +0.03 |
3.56 | 3.45 | 3.50 | 22,057,900 |
| 01 Dec 25 |
3.50000 +0.00 |
3.54 | 3.47 | 3.50 | 19,263,840 |
| 28 Nov 25 |
3.50000 +0.06 |
3.50 | 3.40 | 3.44 | 20,175,502 |
| 27 Nov 25 |
3.44000 +0.05 |
3.48 | 3.35 | 3.40 | 23,159,590 |
| 26 Nov 25 |
3.39000 -0.04 |
3.49 | 3.38 | 3.42 | 18,075,700 |
| 25 Nov 25 |
3.43000 -0.01 |
3.46 | 3.42 | 3.45 | 16,405,000 |
| 24 Nov 25 |
3.44000 +0.11 |
3.46 | 3.35 | 3.35 | 20,524,100 |
| 21 Nov 25 |
3.33000 -0.11 |
3.46 | 3.33 | 3.39 | 18,250,400 |
| 20 Nov 25 |
3.44000 -0.04 |
3.50 | 3.39 | 3.48 | 16,003,885 |
| 19 Nov 25 |
3.48000 -0.05 |
3.55 | 3.44 | 3.51 | 17,800,700 |
| 18 Nov 25 |
3.53000 -0.02 |
3.59 | 3.48 | 3.53 | 19,100,300 |
| 17 Nov 25 |
3.55000 +0.04 |
3.57 | 3.48 | 3.51 | 21,701,952 |
| 14 Nov 25 |
3.51000 -0.04 |
3.63 | 3.50 | 3.51 | 23,303,620 |
| 13 Nov 25 |
3.55000 +0.10 |
3.55 | 3.42 | 3.44 | 26,260,900 |
| 12 Nov 25 |
3.45000 -0.05 |
3.54 | 3.44 | 3.51 | 18,889,600 |
| 11 Nov 25 |
3.50000 +0.02 |
3.51 | 3.44 | 3.47 | 19,015,558 |
| 10 Nov 25 |
3.48000 +0.12 |
3.50 | 3.32 | 3.37 | 30,154,696 |
| 07 Nov 25 |
3.36000 -0.01 |
3.41 | 3.34 | 3.37 | 18,360,300 |
| 06 Nov 25 |
3.37000 -0.01 |
3.40 | 3.30 | 3.36 | 24,526,152 |
| 05 Nov 25 |
3.38000 +0.06 |
3.40 | 3.30 | 3.32 | 24,111,500 |
| 04 Nov 25 |
3.32000 +0.01 |
3.33 | 3.28 | 3.29 | 19,047,720 |
| 03 Nov 25 |
3.31000 +0.05 |
3.35 | 3.27 | 3.33 | 20,517,724 |
| 31 Oct 25 |
3.26000 +0.07 |
3.27 | 3.19 | 3.20 | 23,429,000 |
| 30 Oct 25 |
3.19000 -0.04 |
3.24 | 3.18 | 3.24 | 16,642,545 |
| 29 Oct 25 |
3.23000 -0.02 |
3.25 | 3.19 | 3.24 | 17,752,600 |
| 28 Oct 25 |
3.25000 -0.01 |
3.27 | 3.23 | 3.26 | 15,114,300 |
| 27 Oct 25 |
3.26000 +0.00 |
3.28 | 3.23 | 3.27 | 17,817,700 |
| 24 Oct 25 |
3.26000 -0.07 |
3.35 | 3.26 | 3.32 | 20,641,254 |
| 23 Oct 25 |
3.33000 +0.04 |
3.35 | 3.26 | 3.29 | 23,146,000 |
| 22 Oct 25 |
3.29000 +0.03 |
3.31 | 3.25 | 3.25 | 21,150,156 |
| 21 Oct 25 |
3.26000 +0.06 |
3.26 | 3.18 | 3.19 | 23,237,562 |
| 20 Oct 25 |
3.20000 +0.06 |
3.20 | 3.15 | 3.15 | 17,231,694 |
| 17 Oct 25 |
3.14000 -0.03 |
3.19 | 3.14 | 3.17 | 20,770,120 |
| 16 Oct 25 |
3.17000 -0.04 |
3.23 | 3.15 | 3.20 | 20,283,282 |
| 15 Oct 25 |
3.21000 +0.03 |
3.24 | 3.17 | 3.18 | 20,524,126 |
| 14 Oct 25 |
3.18000 +0.01 |
3.21 | 3.17 | 3.18 | 23,780,904 |
| 13 Oct 25 |
3.17000 -0.01 |
3.17 | 3.08 | 3.11 | 21,856,592 |
| 10 Oct 25 |
3.18000 +0.01 |
3.21 | 3.16 | 3.16 | 25,535,904 |
| 09 Oct 25 |
3.17000 -0.09 |
3.24 | 3.15 | 3.23 | 31,893,988 |
| 30 Sep 25 |
3.26000 -0.04 |
3.32 | 3.26 | 3.30 | 26,701,552 |
| 29 Sep 25 |
3.30000 -0.01 |
3.33 | 3.23 | 3.29 | 27,095,838 |
| 26 Sep 25 |
3.31000 -0.02 |
3.35 | 3.27 | 3.31 | 31,392,700 |
| 25 Sep 25 |
3.33000 -0.06 |
3.37 | 3.28 | 3.36 | 48,436,908 |
| 24 Sep 25 |
3.39000 -0.08 |
3.47 | 3.34 | 3.46 | 64,382,956 |
| 23 Sep 25 |
3.47000 -0.39 |
3.89 | 3.47 | 3.88 | 99,790,400 |
| 22 Sep 25 |
3.86000 -0.22 |
4.08 | 3.82 | 4.05 | 82,491,376 |
| 19 Sep 25 |
4.08000 -0.04 |
4.32 | 3.91 | 4.03 | 135,333,872 |
| 18 Sep 25 |
4.12000 +0.24 |
4.27 | 3.85 | 3.89 | 145,540,256 |
| 17 Sep 25 |
3.88000 -0.14 |
4.13 | 3.87 | 4.07 | 62,431,148 |
| 16 Sep 25 |
4.02000 +0.17 |
4.18 | 3.88 | 3.91 | 81,237,384 |
| 15 Sep 25 |
3.85000 +0.06 |
3.86 | 3.73 | 3.77 | 32,454,256 |
| 12 Sep 25 |
3.79000 -0.02 |
3.84 | 3.76 | 3.78 | 26,783,332 |
| 11 Sep 25 |
3.81000 -0.06 |
3.87 | 3.70 | 3.85 | 40,977,756 |
| 10 Sep 25 |
3.87000 +0.09 |
3.89 | 3.74 | 3.77 | 40,425,556 |
| 09 Sep 25 |
3.78000 -0.04 |
3.83 | 3.73 | 3.82 | 34,794,492 |
| 08 Sep 25 |
3.82000 -0.06 |
3.93 | 3.78 | 3.83 | 50,319,968 |
| 05 Sep 25 |
3.88000 +0.04 |
3.89 | 3.68 | 3.85 | 72,714,280 |
| 04 Sep 25 |
3.84000 +0.06 |
4.05 | 3.72 | 3.78 | 81,780,816 |
| 03 Sep 25 |
3.78000 -0.01 |
3.94 | 3.72 | 3.89 | 49,233,812 |
| 02 Sep 25 |
3.79000 +0.06 |
3.84 | 3.68 | 3.73 | 42,816,480 |
| 01 Sep 25 |
3.73000 +0.07 |
3.75 | 3.61 | 3.67 | 29,583,720 |
| 29 Aug 25 |
3.66000 +0.01 |
3.73 | 3.64 | 3.65 | 25,119,348 |
| 28 Aug 25 |
3.65000 +0.04 |
3.70 | 3.51 | 3.61 | 31,406,684 |
| 27 Aug 25 |
3.61000 -0.09 |
3.72 | 3.60 | 3.68 | 32,903,972 |
| 26 Aug 25 |
3.70000 -0.01 |
3.73 | 3.66 | 3.67 | 35,475,268 |
| 25 Aug 25 |
3.71000 +0.02 |
3.78 | 3.63 | 3.70 | 48,093,524 |
| 22 Aug 25 |
3.69000 +0.08 |
3.89 | 3.63 | 3.63 | 62,355,200 |
| 21 Aug 25 |
3.61000 +0.05 |
3.63 | 3.51 | 3.55 | 38,776,864 |
| 20 Aug 25 |
3.56000 +0.10 |
3.61 | 3.44 | 3.48 | 48,292,676 |
| 19 Aug 25 |
3.46000 +0.05 |
3.47 | 3.41 | 3.43 | 23,624,208 |
| 18 Aug 25 |
3.41000 +0.00 |
3.45 | 3.39 | 3.42 | 25,810,076 |
| 15 Aug 25 |
3.41000 +0.05 |
3.43 | 3.34 | 3.35 | 24,086,708 |
| 14 Aug 25 |
3.36000 -0.05 |
3.46 | 3.36 | 3.40 | 26,459,900 |
| 13 Aug 25 |
3.41000 +0.02 |
3.47 | 3.37 | 3.44 | 22,507,350 |
| 12 Aug 25 |
3.39000 +0.00 |
3.41 | 3.36 | 3.39 | 11,973,870 |
| 11 Aug 25 |
3.39000 +0.03 |
3.40 | 3.34 | 3.35 | 13,632,695 |
| 08 Aug 25 |
3.36000 +0.01 |
3.37 | 3.33 | 3.35 | 11,946,400 |
| 07 Aug 25 |
3.35000 -0.01 |
3.38 | 3.33 | 3.36 | 12,995,258 |
| 06 Aug 25 |
3.36000 -0.02 |
3.38 | 3.33 | 3.38 | 13,531,400 |
| 05 Aug 25 |
3.38000 +0.01 |
3.40 | 3.36 | 3.37 | 12,264,300 |
| 04 Aug 25 |
3.37000 -0.01 |
3.38 | 3.34 | 3.36 | 10,960,300 |
| 01 Aug 25 |
3.38000 +0.02 |
3.38 | 3.32 | 3.36 | 17,525,000 |
| 31 Jul 25 |
3.36000 -0.08 |
3.44 | 3.34 | 3.44 | 19,919,400 |
| 30 Jul 25 |
3.44000 +0.06 |
3.45 | 3.36 | 3.38 | 26,044,500 |
| 29 Jul 25 |
3.38000 -0.02 |
3.42 | 3.32 | 3.40 | 16,320,100 |
| 28 Jul 25 |
3.40000 +0.00 |
3.42 | 3.38 | 3.42 | 16,319,080 |
| 25 Jul 25 |
3.40000 -0.05 |
3.55 | 3.38 | 3.48 | 24,309,780 |
| 24 Jul 25 |
3.45000 +0.09 |
3.46 | 3.35 | 3.36 | 30,021,350 |
| 23 Jul 25 |
3.36000 -0.04 |
3.43 | 3.35 | 3.40 | 17,412,180 |
| 22 Jul 25 |
3.40000 +0.01 |
3.41 | 3.34 | 3.40 | 18,009,728 |
| 21 Jul 25 |
3.39000 +0.05 |
3.40 | 3.33 | 3.33 | 22,776,108 |
| 18 Jul 25 |
3.34000 +0.02 |
3.35 | 3.30 | 3.33 | 13,209,437 |
| 17 Jul 25 |
3.32000 -0.01 |
3.38 | 3.30 | 3.32 | 17,198,020 |
| 16 Jul 25 |
3.33000 +0.03 |
3.35 | 3.30 | 3.30 | 18,330,226 |
| 15 Jul 25 |
3.30000 -0.11 |
3.38 | 3.25 | 3.38 | 29,024,180 |
| 14 Jul 25 |
3.41000 -0.03 |
3.47 | 3.40 | 3.44 | 16,735,290 |
| 11 Jul 25 |
3.44000 +0.01 |
3.45 | 3.39 | 3.43 | 18,090,920 |
| 10 Jul 25 |
3.43000 +0.04 |
3.45 | 3.39 | 3.41 | 19,925,132 |
| 09 Jul 25 |
3.39000 +0.01 |
3.42 | 3.37 | 3.39 | 22,464,160 |
| 08 Jul 25 |
3.38000 +0.00 |
3.39 | 3.34 | 3.39 | 24,956,700 |
| 07 Jul 25 |
3.38000 +0.04 |
3.46 | 3.33 | 3.34 | 31,320,000 |
| 04 Jul 25 |
3.34000 -0.02 |
3.38 | 3.33 | 3.35 | 18,295,300 |
| 03 Jul 25 |
3.36000 -0.01 |
3.40 | 3.35 | 3.37 | 19,858,100 |
| 02 Jul 25 |
3.37000 +0.06 |
3.40 | 3.30 | 3.31 | 33,940,100 |
| 01 Jul 25 |
3.31000 -0.01 |
3.33 | 3.28 | 3.31 | 17,988,310 |
| 30 Jun 25 |
3.32000 -0.01 |
3.34 | 3.30 | 3.33 | 17,923,700 |
| 27 Jun 25 |
3.33000 -0.04 |
3.38 | 3.32 | 3.35 | 28,135,000 |
| 26 Jun 25 |
3.37000 +0.06 |
3.39 | 3.28 | 3.30 | 42,554,400 |
| 25 Jun 25 |
3.31000 +0.01 |
3.33 | 3.26 | 3.33 | 20,103,000 |
| 24 Jun 25 |
3.30000 +0.05 |
3.30 | 3.25 | 3.28 | 18,986,296 |
| 23 Jun 25 |
3.25000 +0.04 |
3.26 | 3.16 | 3.20 | 15,609,797 |
| 20 Jun 25 |
3.21000 -0.04 |
3.28 | 3.21 | 3.23 | 17,578,800 |
| 19 Jun 25 |
3.25000 -0.05 |
3.37 | 3.24 | 3.29 | 29,523,896 |
| 18 Jun 25 |
3.30000 -0.04 |
3.35 | 3.25 | 3.33 | 28,261,776 |
| 17 Jun 25 |
3.34000 +0.10 |
3.44 | 3.23 | 3.23 | 47,141,400 |
| 16 Jun 25 |
3.24000 +0.05 |
3.24 | 3.18 | 3.19 | 18,160,100 |
| 13 Jun 25 |
3.19000 -0.10 |
3.29 | 3.19 | 3.29 | 28,013,200 |
| 12 Jun 25 |
3.29000 -0.06 |
3.35 | 3.28 | 3.34 | 23,070,000 |
| 11 Jun 25 |
3.35000 +0.03 |
3.36 | 3.31 | 3.32 | 24,629,600 |
| 10 Jun 25 |
3.32000 +0.00 |
3.35 | 3.26 | 3.31 | 30,279,600 |
| 09 Jun 25 |
3.32000 +0.06 |
3.35 | 3.25 | 3.30 | 27,294,676 |
| 06 Jun 25 |
3.26000 -0.02 |
3.29 | 3.23 | 3.28 | 20,610,800 |
| 05 Jun 25 |
3.28000 -0.01 |
3.34 | 3.26 | 3.28 | 32,044,600 |
| 04 Jun 25 |
3.29000 +0.05 |
3.29 | 3.21 | 3.24 | 24,072,576 |
| 03 Jun 25 |
3.24000 +0.06 |
3.24 | 3.16 | 3.18 | 19,379,588 |
| 30 May 25 |
3.18000 -0.02 |
3.21 | 3.16 | 3.20 | 12,949,700 |
| 29 May 25 |
3.20000 +0.03 |
3.20 | 3.14 | 3.16 | 15,702,100 |
| 28 May 25 |
3.17000 +0.00 |
3.19 | 3.15 | 3.18 | 9,920,900 |
| 27 May 25 |
3.17000 +0.01 |
3.19 | 3.14 | 3.17 | 13,454,805 |
| 26 May 25 |
3.16000 +0.05 |
3.16 | 3.11 | 3.11 | 12,869,500 |
| 23 May 25 |
3.11000 -0.06 |
3.19 | 3.11 | 3.16 | 20,470,600 |
| 22 May 25 |
3.17000 -0.08 |
3.25 | 3.16 | 3.25 | 20,664,900 |
| 21 May 25 |
3.25000 -0.03 |
3.29 | 3.23 | 3.29 | 23,635,700 |
| 20 May 25 |
3.28000 +0.04 |
3.31 | 3.24 | 3.28 | 37,283,800 |
| 19 May 25 |
3.24000 +0.09 |
3.27 | 3.14 | 3.15 | 43,153,896 |
| 16 May 25 |
3.15000 -0.04 |
3.19 | 3.14 | 3.18 | 17,400,500 |
| 15 May 25 |
3.19000 +0.01 |
3.24 | 3.18 | 3.18 | 25,785,100 |
| 14 May 25 |
3.18000 -0.01 |
3.20 | 3.15 | 3.19 | 21,678,360 |
| 13 May 25 |
3.19000 +0.02 |
3.21 | 3.16 | 3.19 | 24,770,750 |
| 12 May 25 |
3.17000 -0.04 |
3.22 | 3.15 | 3.22 | 29,524,910 |
| 09 May 25 |
3.21000 -0.02 |
3.40 | 3.20 | 3.28 | 40,048,068 |
| 08 May 25 |
3.23000 +0.01 |
3.25 | 3.14 | 3.18 | 32,905,662 |
| 07 May 25 |
3.22000 +0.07 |
3.34 | 3.17 | 3.18 | 50,712,248 |
| 06 May 25 |
3.15000 +0.02 |
3.19 | 3.07 | 3.19 | 43,332,456 |
| 30 Apr 25 |
3.13000 -0.03 |
3.22 | 3.13 | 3.21 | 27,456,564 |
| 29 Apr 25 |
3.16000 -0.08 |
3.26 | 3.12 | 3.16 | 34,032,532 |
| 28 Apr 25 |
3.24000 -0.10 |
3.49 | 3.20 | 3.36 | 47,464,672 |
| 25 Apr 25 |
3.34000 -0.02 |
3.43 | 3.30 | 3.33 | 51,706,700 |
| 24 Apr 25 |
3.36000 -0.11 |
3.47 | 3.26 | 3.39 | 75,541,856 |
| 23 Apr 25 |
3.47000 +0.04 |
3.66 | 3.34 | 3.38 | 90,622,720 |
| 22 Apr 25 |
3.43000 -0.26 |
3.68 | 3.32 | 3.68 | 118,385,432 |
| 21 Apr 25 |
3.69000 -0.08 |
3.88 | 3.51 | 3.64 | 112,018,616 |
| 18 Apr 25 |
3.77000 -0.15 |
4.29 | 3.73 | 3.96 | 180,614,352 |
| 17 Apr 25 |
3.92000 +0.36 |
3.92 | 3.37 | 3.45 | 97,038,368 |
| 16 Apr 25 |
3.56000 +0.14 |
3.66 | 3.33 | 3.41 | 113,520,280 |
| 15 Apr 25 |
3.42000 -0.06 |
3.53 | 3.36 | 3.50 | 69,130,832 |
| 14 Apr 25 |
3.48000 -0.05 |
3.70 | 3.47 | 3.56 | 136,275,696 |
| 11 Apr 25 |
3.53000 +0.32 |
3.53 | 3.16 | 3.16 | 82,944,952 |
| 10 Apr 25 |
3.21000 +0.10 |
3.27 | 3.07 | 3.07 | 37,675,436 |
| 09 Apr 25 |
3.11000 +0.09 |
3.12 | 2.73 | 3.00 | 38,165,144 |
| 08 Apr 25 |
3.02000 +0.07 |
3.10 | 2.97 | 2.98 | 25,858,092 |
| 07 Apr 25 |
2.95000 -0.33 |
3.26 | 2.95 | 3.18 | 30,996,600 |
| 03 Apr 25 |
3.28000 +0.09 |
3.33 | 3.16 | 3.17 | 25,703,110 |
| 02 Apr 25 |
3.19000 +0.02 |
3.27 | 3.14 | 3.17 | 11,894,754 |
| 01 Apr 25 |
3.17000 +0.07 |
3.23 | 3.10 | 3.11 | 17,257,110 |
| 31 Mar 25 |
3.10000 -0.11 |
3.21 | 3.08 | 3.18 | 16,312,800 |
| 28 Mar 25 |
3.21000 -0.09 |
3.31 | 3.19 | 3.30 | 18,989,000 |
| 27 Mar 25 |
3.30000 -0.05 |
3.40 | 3.28 | 3.32 | 29,882,920 |
| 26 Mar 25 |
3.35000 +0.12 |
3.36 | 3.18 | 3.20 | 39,440,200 |
| 25 Mar 25 |
3.23000 +0.00 |
3.27 | 3.15 | 3.22 | 22,978,000 |
| 24 Mar 25 |
3.23000 +0.02 |
3.30 | 3.17 | 3.21 | 35,760,600 |
| 21 Mar 25 |
3.21000 +0.03 |
3.22 | 3.16 | 3.19 | 14,536,479 |
| 20 Mar 25 |
3.18000 +0.00 |
3.24 | 3.17 | 3.19 | 13,141,500 |
| 19 Mar 25 |
3.18000 -0.02 |
3.23 | 3.16 | 3.20 | 9,869,300 |
| 18 Mar 25 |
3.20000 -0.03 |
3.24 | 3.17 | 3.23 | 12,116,753 |
| 17 Mar 25 |
3.23000 +0.02 |
3.28 | 3.20 | 3.24 | 17,148,020 |
| 14 Mar 25 |
3.21000 +0.09 |
3.21 | 3.13 | 3.13 | 25,122,090 |
| 13 Mar 25 |
3.12000 +0.00 |
3.14 | 3.07 | 3.12 | 11,676,075 |
| 12 Mar 25 |
3.12000 +0.00 |
3.15 | 3.08 | 3.14 | 12,841,460 |
| 11 Mar 25 |
3.12000 +0.04 |
3.13 | 3.05 | 3.06 | 13,620,067 |
| 10 Mar 25 |
3.08000 +0.05 |
3.09 | 3.03 | 3.03 | 11,579,301 |
| 07 Mar 25 |
3.03000 -0.03 |
3.08 | 3.03 | 3.06 | 11,753,390 |
| 06 Mar 25 |
3.06000 +0.01 |
3.08 | 3.02 | 3.05 | 13,100,924 |
| 05 Mar 25 |
3.05000 -0.03 |
3.08 | 2.99 | 3.08 | 14,191,259 |
| 04 Mar 25 |
3.08000 +0.01 |
3.09 | 3.04 | 3.07 | 9,773,075 |
| 03 Mar 25 |
3.07000 -0.02 |
3.15 | 3.05 | 3.08 | 14,176,570 |
| 28 Feb 25 |
3.09000 -0.07 |
3.18 | 3.09 | 3.16 | 16,044,582 |
| 27 Feb 25 |
3.16000 +0.07 |
3.16 | 3.08 | 3.08 | 22,018,492 |
| 26 Feb 25 |
3.09000 +0.03 |
3.11 | 3.07 | 3.08 | 9,574,700 |
| 25 Feb 25 |
3.06000 -0.03 |
3.12 | 3.05 | 3.07 | 12,874,029 |
| 24 Feb 25 |
3.09000 +0.03 |
3.13 | 3.03 | 3.05 | 13,963,295 |
| 21 Feb 25 |
3.06000 -0.03 |
3.10 | 3.02 | 3.07 | 12,648,685 |
| 20 Feb 25 |
3.09000 +0.03 |
3.11 | 3.05 | 3.07 | 13,050,100 |
| 19 Feb 25 |
3.06000 +0.01 |
3.07 | 3.02 | 3.03 | 10,534,700 |
| 18 Feb 25 |
3.05000 -0.10 |
3.16 | 3.03 | 3.15 | 17,729,900 |
| 17 Feb 25 |
3.15000 +0.02 |
3.17 | 3.09 | 3.12 | 14,759,990 |
| 14 Feb 25 |
3.13000 -0.08 |
3.23 | 3.11 | 3.22 | 20,467,092 |
| 13 Feb 25 |
3.21000 -0.02 |
3.25 | 3.16 | 3.23 | 18,844,630 |
| 12 Feb 25 |
3.23000 -0.02 |
3.27 | 3.18 | 3.24 | 21,064,270 |
| 11 Feb 25 |
3.25000 -0.01 |
3.30 | 3.20 | 3.29 | 15,086,507 |
| 10 Feb 25 |
3.26000 +0.15 |
3.27 | 3.13 | 3.14 | 30,329,940 |
| 07 Feb 25 |
3.11000 +0.01 |
3.14 | 3.06 | 3.11 | 16,956,510 |
| 06 Feb 25 |
3.10000 +0.07 |
3.13 | 3.01 | 3.05 | 21,871,388 |
| 05 Feb 25 |
3.03000 +0.00 |
3.07 | 3.00 | 3.06 | 10,618,023 |
| 27 Jan 25 |
3.03000 +0.02 |
3.07 | 3.01 | 3.01 | 12,435,900 |
| 24 Jan 25 |
3.01000 +0.01 |
3.01 | 2.97 | 3.01 | 11,434,540 |
| 23 Jan 25 |
3.00000 +0.00 |
3.09 | 3.00 | 3.04 | 10,931,600 |
| 22 Jan 25 |
3.00000 -0.08 |
3.07 | 2.99 | 3.07 | 10,311,600 |
| 21 Jan 25 |
3.08000 -0.06 |
3.18 | 3.05 | 3.15 | 11,982,100 |
| 20 Jan 25 |
3.14000 +0.02 |
3.18 | 3.07 | 3.13 | 12,444,500 |
| 17 Jan 25 |
3.12000 -0.06 |
3.18 | 3.12 | 3.18 | 11,261,400 |
| 16 Jan 25 |
3.18000 +0.02 |
3.23 | 3.14 | 3.16 | 17,185,552 |
| 15 Jan 25 |
3.16000 +0.05 |
3.21 | 3.07 | 3.10 | 21,076,708 |
| 14 Jan 25 |
3.11000 +0.10 |
3.14 | 3.03 | 3.04 | 21,185,200 |
| 13 Jan 25 |
3.01000 +0.06 |
3.07 | 2.88 | 2.94 | 15,049,208 |
| 10 Jan 25 |
2.95000 -0.09 |
3.06 | 2.95 | 3.04 | 11,671,500 |
| 09 Jan 25 |
3.04000 -0.04 |
3.07 | 3.02 | 3.06 | 10,331,478 |
| 08 Jan 25 |
3.08000 +0.07 |
3.08 | 2.97 | 3.02 | 19,397,832 |
| 07 Jan 25 |
3.01000 +0.06 |
3.02 | 2.93 | 2.94 | 13,797,801 |
| 06 Jan 25 |
2.95000 -0.10 |
3.03 | 2.90 | 3.00 | 21,819,740 |
| 03 Jan 25 |
3.05000 -0.25 |
3.34 | 3.03 | 3.31 | 36,129,900 |
| 02 Jan 25 |
3.30000 +0.10 |
3.37 | 3.21 | 3.24 | 41,008,048 |
| 31 Dec 24 |
3.20000 +0.00 |
3.28 | 3.18 | 3.20 | 21,440,860 |
| 30 Dec 24 |
3.20000 -0.11 |
3.34 | 3.18 | 3.30 | 25,631,932 |
| 27 Dec 24 |
3.31000 +0.08 |
3.38 | 3.21 | 3.24 | 25,670,902 |
| 26 Dec 24 |
3.23000 +0.03 |
3.26 | 3.18 | 3.20 | 15,656,675 |
| 25 Dec 24 |
3.20000 -0.05 |
3.26 | 3.12 | 3.25 | 24,670,040 |
| 24 Dec 24 |
3.25000 -0.03 |
3.34 | 3.20 | 3.28 | 27,534,200 |
| 23 Dec 24 |
3.28000 -0.29 |
3.60 | 3.28 | 3.59 | 38,885,996 |
| 20 Dec 24 |
3.57000 -0.06 |
3.68 | 3.56 | 3.62 | 19,577,400 |
| 19 Dec 24 |
3.63000 -0.02 |
3.65 | 3.48 | 3.59 | 25,300,232 |
| 18 Dec 24 |
3.65000 -0.04 |
3.73 | 3.59 | 3.72 | 24,886,300 |
| 17 Dec 24 |
3.69000 -0.29 |
3.98 | 3.67 | 3.95 | 48,311,512 |
| 16 Dec 24 |
3.98000 +0.04 |
4.07 | 3.95 | 3.98 | 62,430,864 |
| 13 Dec 24 |
3.94000 -0.02 |
4.08 | 3.88 | 3.90 | 73,787,368 |
| 12 Dec 24 |
3.96000 +0.11 |
4.02 | 3.80 | 3.80 | 72,970,464 |
| 11 Dec 24 |
3.85000 +0.18 |
3.87 | 3.63 | 3.65 | 62,403,768 |
| 10 Dec 24 |
3.67000 +0.02 |
3.87 | 3.67 | 3.75 | 60,747,172 |
| 09 Dec 24 |
3.65000 -0.03 |
3.74 | 3.60 | 3.68 | 28,760,100 |
| 06 Dec 24 |
3.68000 +0.12 |
3.74 | 3.53 | 3.55 | 41,840,000 |
| 05 Dec 24 |
3.56000 +0.02 |
3.57 | 3.48 | 3.51 | 21,469,240 |
| 04 Dec 24 |
3.54000 -0.02 |
3.69 | 3.51 | 3.55 | 32,907,968 |
| 03 Dec 24 |
3.56000 -0.03 |
3.60 | 3.52 | 3.59 | 24,696,168 |
| 02 Dec 24 |
3.59000 +0.12 |
3.63 | 3.47 | 3.47 | 30,097,352 |
| 29 Nov 24 |
3.47000 +0.02 |
3.50 | 3.43 | 3.45 | 20,534,650 |
| 28 Nov 24 |
3.45000 +0.05 |
3.48 | 3.37 | 3.38 | 28,285,320 |
| 27 Nov 24 |
3.40000 -0.02 |
3.41 | 3.25 | 3.40 | 25,428,500 |
| 26 Nov 24 |
3.42000 +0.10 |
3.44 | 3.29 | 3.32 | 35,893,692 |
| 25 Nov 24 |
3.32000 +0.08 |
3.35 | 3.21 | 3.23 | 24,677,740 |
| 22 Nov 24 |
3.24000 -0.10 |
3.36 | 3.24 | 3.31 | 23,590,260 |
| 21 Nov 24 |
3.34000 -0.03 |
3.38 | 3.31 | 3.36 | 19,534,748 |
| 20 Nov 24 |
3.37000 +0.08 |
3.38 | 3.27 | 3.29 | 23,201,120 |
| 19 Nov 24 |
3.29000 +0.05 |
3.29 | 3.21 | 3.25 | 16,733,150 |
| 18 Nov 24 |
3.24000 -0.04 |
3.36 | 3.20 | 3.28 | 25,283,462 |
| 15 Nov 24 |
3.28000 -0.11 |
3.39 | 3.27 | 3.37 | 28,899,700 |
| 14 Nov 24 |
3.39000 -0.11 |
3.48 | 3.38 | 3.47 | 33,593,100 |
| 13 Nov 24 |
3.50000 -0.20 |
3.72 | 3.43 | 3.72 | 62,469,952 |
| 12 Nov 24 |
3.70000 +0.05 |
3.73 | 3.62 | 3.65 | 50,881,324 |
| 11 Nov 24 |
3.65000 -0.07 |
3.69 | 3.58 | 3.63 | 45,289,488 |
| 08 Nov 24 |
3.72000 -0.08 |
3.85 | 3.64 | 3.83 | 88,791,152 |
| 07 Nov 24 |
3.80000 +0.35 |
3.80 | 3.43 | 3.46 | 66,422,136 |
| 06 Nov 24 |
3.45000 +0.00 |
3.47 | 3.40 | 3.43 | 31,794,996 |
| 05 Nov 24 |
3.45000 +0.00 |
3.46 | 3.39 | 3.40 | 37,272,732 |
| 04 Nov 24 |
3.45000 -0.03 |
3.47 | 3.32 | 3.44 | 36,541,300 |
| 01 Nov 24 |
3.48000 +0.00 |
3.58 | 3.42 | 3.47 | 41,072,872 |
| 31 Oct 24 |
3.48000 +0.11 |
3.54 | 3.35 | 3.35 | 31,901,418 |
| 30 Oct 24 |
3.37000 -0.01 |
3.42 | 3.29 | 3.35 | 19,927,150 |
| 29 Oct 24 |
3.38000 +0.00 |
3.49 | 3.35 | 3.40 | 36,508,924 |
| 28 Oct 24 |
3.38000 +0.10 |
3.39 | 3.26 | 3.29 | 33,793,416 |
| 25 Oct 24 |
3.28000 -0.01 |
3.32 | 3.26 | 3.29 | 20,776,626 |
| 24 Oct 24 |
3.29000 +0.04 |
3.36 | 3.20 | 3.21 | 25,202,494 |
| 23 Oct 24 |
3.25000 -0.02 |
3.31 | 3.21 | 3.27 | 25,063,164 |
| 22 Oct 24 |
3.27000 +0.03 |
3.30 | 3.20 | 3.23 | 24,872,128 |
| 21 Oct 24 |
3.24000 +0.10 |
3.30 | 3.13 | 3.14 | 33,345,332 |
| 18 Oct 24 |
3.14000 +0.02 |
3.19 | 3.07 | 3.10 | 24,825,540 |
| 17 Oct 24 |
3.12000 +0.01 |
3.17 | 3.10 | 3.14 | 19,106,972 |
| 16 Oct 24 |
3.11000 +0.02 |
3.14 | 3.03 | 3.06 | 12,885,089 |
| 15 Oct 24 |
3.09000 -0.04 |
3.15 | 3.09 | 3.11 | 15,319,898 |
| 14 Oct 24 |
3.13000 +0.05 |
3.15 | 3.04 | 3.06 | 21,036,416 |
| 11 Oct 24 |
3.08000 -0.18 |
3.22 | 3.04 | 3.21 | 25,530,048 |
| 10 Oct 24 |
3.26000 +0.02 |
3.37 | 3.06 | 3.16 | 45,200,736 |
| 09 Oct 24 |
3.24000 -0.36 |
3.46 | 3.24 | 3.46 | 41,198,588 |
| 08 Oct 24 |
3.60000 -0.02 |
3.97 | 3.43 | 3.79 | 85,654,144 |
| 30 Sep 24 |
3.62000 +0.30 |
3.63 | 3.32 | 3.41 | 66,081,032 |
| 27 Sep 24 |
3.32000 +0.02 |
3.39 | 3.20 | 3.30 | 54,214,276 |
| 26 Sep 24 |
3.30000 +0.15 |
3.31 | 3.15 | 3.16 | 45,221,144 |
| 25 Sep 24 |
3.15000 +0.14 |
3.28 | 3.03 | 3.05 | 43,481,552 |
| 24 Sep 24 |
3.01000 +0.12 |
3.02 | 2.89 | 2.90 | 16,786,950 |
| 23 Sep 24 |
2.89000 +0.00 |
2.92 | 2.86 | 2.89 | 7,196,400 |
| 20 Sep 24 |
2.89000 -0.02 |
2.93 | 2.87 | 2.93 | 6,809,000 |
| 19 Sep 24 |
2.91000 +0.08 |
2.93 | 2.84 | 2.85 | 10,475,200 |
| 18 Sep 24 |
2.83000 -0.03 |
2.88 | 2.76 | 2.87 | 11,440,800 |
| 13 Sep 24 |
2.86000 -0.03 |
2.92 | 2.84 | 2.90 | 7,680,554 |
| 12 Sep 24 |
2.89000 -0.01 |
2.94 | 2.88 | 2.90 | 6,588,200 |
| 11 Sep 24 |
2.90000 -0.07 |
2.97 | 2.90 | 2.96 | 8,989,300 |
| 10 Sep 24 |
2.97000 -0.06 |
3.04 | 2.92 | 3.02 | 13,415,750 |
| 09 Sep 24 |
3.03000 +0.04 |
3.07 | 2.95 | 2.97 | 14,245,503 |
| 06 Sep 24 |
2.99000 -0.02 |
3.07 | 2.99 | 3.02 | 12,012,909 |
| 05 Sep 24 |
3.01000 +0.04 |
3.02 | 2.98 | 2.99 | 7,100,600 |
| 04 Sep 24 |
2.97000 +0.00 |
3.01 | 2.95 | 2.96 | 8,273,400 |
| 03 Sep 24 |
2.97000 +0.03 |
2.99 | 2.93 | 2.94 | 6,614,800 |
| 02 Sep 24 |
2.94000 +0.00 |
3.00 | 2.93 | 2.96 | 9,711,110 |
| 30 Aug 24 |
2.94000 +0.06 |
2.98 | 2.87 | 2.87 | 9,553,479 |
| 29 Aug 24 |
2.88000 +0.02 |
2.89 | 2.82 | 2.84 | 6,453,001 |
| 28 Aug 24 |
2.86000 +0.07 |
2.90 | 2.79 | 2.83 | 9,068,401 |
| 27 Aug 24 |
2.79000 -0.03 |
2.84 | 2.79 | 2.80 | 4,219,601 |
| 26 Aug 24 |
2.82000 +0.03 |
2.83 | 2.75 | 2.75 | 4,622,093 |
| 23 Aug 24 |
2.79000 +0.01 |
2.79 | 2.72 | 2.79 | 5,043,393 |
| 22 Aug 24 |
2.78000 -0.07 |
2.87 | 2.78 | 2.86 | 6,021,400 |
| 21 Aug 24 |
2.85000 -0.01 |
2.88 | 2.83 | 2.84 | 3,409,700 |
| 20 Aug 24 |
2.86000 -0.05 |
2.93 | 2.85 | 2.92 | 5,559,101 |
| 19 Aug 24 |
2.91000 +0.04 |
2.93 | 2.86 | 2.88 | 6,369,700 |
| 16 Aug 24 |
2.87000 -0.03 |
2.93 | 2.87 | 2.91 | 6,353,000 |
| 15 Aug 24 |
2.90000 +0.05 |
2.92 | 2.83 | 2.86 | 8,614,003 |
| 14 Aug 24 |
2.85000 -0.04 |
2.91 | 2.85 | 2.90 | 5,708,400 |
| 13 Aug 24 |
2.89000 +0.01 |
2.91 | 2.83 | 2.89 | 6,882,801 |
| 12 Aug 24 |
2.88000 -0.10 |
2.97 | 2.85 | 2.97 | 11,124,650 |
| 09 Aug 24 |
2.98000 -0.04 |
3.05 | 2.98 | 3.00 | 14,543,501 |
| 08 Aug 24 |
3.02000 +0.00 |
3.06 | 2.96 | 3.00 | 14,786,200 |
| 07 Aug 24 |
3.02000 -0.04 |
3.04 | 2.97 | 3.04 | 19,545,002 |
| 06 Aug 24 |
3.06000 +0.15 |
3.09 | 2.90 | 2.91 | 23,119,922 |
| 05 Aug 24 |
2.91000 +0.01 |
3.06 | 2.89 | 2.94 | 20,031,700 |
| 02 Aug 24 |
2.90000 +0.05 |
2.92 | 2.82 | 2.82 | 14,317,200 |
| 01 Aug 24 |
2.85000 +0.01 |
2.89 | 2.81 | 2.84 | 9,593,019 |
| 31 Jul 24 |
2.84000 +0.07 |
2.85 | 2.77 | 2.79 | 10,436,900 |
| 30 Jul 24 |
2.77000 +0.05 |
2.77 | 2.71 | 2.72 | 4,946,890 |
| 29 Jul 24 |
2.72000 +0.02 |
2.73 | 2.68 | 2.70 | 4,098,300 |
| 26 Jul 24 |
2.70000 +0.03 |
2.72 | 2.67 | 2.67 | 3,388,690 |
| 25 Jul 24 |
2.67000 +0.01 |
2.70 | 2.62 | 2.64 | 3,643,300 |
| 24 Jul 24 |
2.66000 -0.08 |
2.75 | 2.65 | 2.75 | 7,032,800 |
| 23 Jul 24 |
2.74000 -0.03 |
2.82 | 2.73 | 2.78 | 5,994,401 |
| 22 Jul 24 |
2.77000 +0.00 |
2.79 | 2.74 | 2.75 | 3,585,861 |
| 19 Jul 24 |
2.77000 -0.02 |
2.78 | 2.74 | 2.78 | 3,281,800 |
| 18 Jul 24 |
2.79000 +0.02 |
2.79 | 2.70 | 2.76 | 5,243,600 |
| 17 Jul 24 |
2.77000 -0.01 |
2.82 | 2.76 | 2.77 | 3,960,396 |
| 16 Jul 24 |
2.78000 -0.01 |
2.81 | 2.76 | 2.79 | 3,763,778 |
| 15 Jul 24 |
2.79000 -0.08 |
2.82 | 2.78 | 2.82 | 7,391,750 |
| 12 Jul 24 |
2.87000 +0.00 |
2.94 | 2.85 | 2.85 | 8,167,096 |
| 11 Jul 24 |
2.87000 +0.08 |
2.88 | 2.81 | 2.83 | 8,796,340 |
| 10 Jul 24 |
2.79000 -0.09 |
2.86 | 2.78 | 2.86 | 7,989,306 |
| 09 Jul 24 |
2.88000 +0.02 |
2.89 | 2.76 | 2.87 | 9,170,400 |
| 08 Jul 24 |
2.86000 -0.02 |
2.94 | 2.86 | 2.91 | 7,615,300 |
| 05 Jul 24 |
2.88000 +0.03 |
2.91 | 2.78 | 2.83 | 8,487,360 |
| 04 Jul 24 |
2.85000 -0.16 |
2.99 | 2.83 | 2.97 | 14,997,640 |
| 03 Jul 24 |
3.01000 +0.12 |
3.10 | 2.88 | 2.89 | 26,103,736 |
| 02 Jul 24 |
2.89000 +0.03 |
2.94 | 2.85 | 2.88 | 9,935,400 |
| 01 Jul 24 |
2.86000 +0.08 |
2.86 | 2.79 | 2.79 | 6,148,100 |
| 28 Jun 24 |
2.78000 +0.00 |
2.82 | 2.75 | 2.75 | 4,304,490 |
| 27 Jun 24 |
2.78000 -0.02 |
2.84 | 2.78 | 2.78 | 6,170,300 |
| 26 Jun 24 |
2.80000 +0.01 |
2.81 | 2.73 | 2.75 | 5,767,900 |
| 25 Jun 24 |
2.79000 +0.10 |
2.80 | 2.68 | 2.68 | 7,910,440 |
| 24 Jun 24 |
2.69000 -0.11 |
2.79 | 2.67 | 2.79 | 7,741,100 |
| 21 Jun 24 |
2.80000 -0.01 |
2.86 | 2.78 | 2.83 | 6,277,800 |
| 20 Jun 24 |
2.81000 -0.09 |
2.90 | 2.81 | 2.89 | 6,043,000 |
| 19 Jun 24 |
2.90000 +0.00 |
2.92 | 2.83 | 2.90 | 5,975,400 |
| 18 Jun 24 |
2.90000 -0.04 |
2.96 | 2.88 | 2.95 | 8,510,400 |
| 17 Jun 24 |
2.94000 +0.09 |
2.94 | 2.83 | 2.85 | 10,769,750 |
| 14 Jun 24 |
2.85000 +0.09 |
2.88 | 2.74 | 2.75 | 11,908,450 |
| 13 Jun 24 |
2.76000 -0.05 |
2.83 | 2.76 | 2.81 | 4,832,700 |
| 12 Jun 24 |
2.81000 +0.03 |
2.83 | 2.76 | 2.77 | 5,369,900 |
| 11 Jun 24 |
2.78000 -0.05 |
2.84 | 2.75 | 2.82 | 7,176,600 |
| 07 Jun 24 |
2.83000 +0.14 |
2.85 | 2.72 | 2.72 | 14,066,548 |
| 06 Jun 24 |
2.69000 -0.16 |
2.87 | 2.68 | 2.82 | 16,808,088 |
| 05 Jun 24 |
2.85000 -0.09 |
2.93 | 2.85 | 2.93 | 8,504,600 |
| 04 Jun 24 |
2.94000 +0.01 |
2.97 | 2.86 | 2.90 | 7,871,145 |
| 03 Jun 24 |
2.93000 -0.12 |
3.05 | 2.90 | 3.05 | 13,185,952 |
| 31 May 24 |
3.05000 +0.01 |
3.06 | 3.03 | 3.04 | 4,986,677 |
| 30 May 24 |
3.04000 -0.08 |
3.12 | 3.04 | 3.11 | 10,709,200 |
| 29 May 24 |
3.12000 +0.00 |
3.14 | 3.10 | 3.11 | 7,259,800 |
| 28 May 24 |
3.12000 -0.01 |
3.16 | 3.10 | 3.14 | 8,746,100 |
| 27 May 24 |
3.13000 +0.00 |
3.17 | 3.10 | 3.15 | 7,136,140 |
| 24 May 24 |
3.13000 +0.00 |
3.16 | 3.11 | 3.12 | 6,914,100 |
| 23 May 24 |
3.13000 -0.11 |
3.23 | 3.12 | 3.22 | 16,665,700 |
| 22 May 24 |
3.24000 -0.04 |
3.28 | 3.21 | 3.26 | 15,934,600 |
| 21 May 24 |
3.28000 +0.03 |
3.33 | 3.21 | 3.23 | 24,462,084 |
| 20 May 24 |
3.25000 +0.04 |
3.34 | 3.23 | 3.28 | 28,799,900 |
| 17 May 24 |
3.21000 +0.01 |
3.25 | 3.16 | 3.22 | 15,209,400 |
| 16 May 24 |
3.20000 +0.05 |
3.25 | 3.15 | 3.16 | 15,635,344 |
| 15 May 24 |
3.15000 -0.01 |
3.18 | 3.13 | 3.16 | 9,577,644 |
| 14 May 24 |
3.16000 +0.03 |
3.18 | 3.11 | 3.12 | 11,358,444 |
| 13 May 24 |
3.13000 -0.14 |
3.25 | 3.11 | 3.22 | 21,715,900 |
| 10 May 24 |
3.27000 +0.06 |
3.33 | 3.21 | 3.22 | 30,791,060 |
| 09 May 24 |
3.21000 +0.04 |
3.24 | 3.17 | 3.17 | 14,835,960 |
| 08 May 24 |
3.17000 +0.01 |
3.19 | 3.14 | 3.17 | 13,762,501 |
| 07 May 24 |
3.16000 -0.08 |
3.24 | 3.14 | 3.24 | 24,006,028 |
| 06 May 24 |
3.24000 -0.04 |
3.29 | 3.21 | 3.28 | 24,363,652 |
| 30 Apr 24 |
3.28000 -0.12 |
3.38 | 3.24 | 3.37 | 36,016,328 |
| 29 Apr 24 |
3.40000 +0.08 |
3.41 | 3.27 | 3.29 | 36,934,100 |
| 26 Apr 24 |
3.32000 +0.01 |
3.33 | 3.24 | 3.29 | 31,434,430 |
| 25 Apr 24 |
3.31000 +0.06 |
3.36 | 3.22 | 3.23 | 32,510,008 |
| 24 Apr 24 |
3.25000 -0.01 |
3.28 | 3.20 | 3.20 | 25,846,000 |
| 23 Apr 24 |
3.26000 -0.14 |
3.35 | 3.25 | 3.31 | 34,913,500 |
| 22 Apr 24 |
3.40000 +0.18 |
3.43 | 3.08 | 3.23 | 57,204,288 |
| 19 Apr 24 |
3.22000 -0.06 |
3.34 | 3.16 | 3.22 | 34,447,616 |
| 18 Apr 24 |
3.28000 -0.10 |
3.44 | 3.26 | 3.30 | 44,281,728 |
| 17 Apr 24 |
3.38000 -0.07 |
3.51 | 3.16 | 3.16 | 69,629,408 |
| 16 Apr 24 |
3.45000 -0.38 |
3.73 | 3.45 | 3.63 | 37,794,500 |
| 15 Apr 24 |
3.83000 -0.43 |
4.13 | 3.83 | 4.01 | 82,519,608 |
| 12 Apr 24 |
4.26000 +0.20 |
4.44 | 3.91 | 3.99 | 131,207,104 |
| 11 Apr 24 |
4.06000 +0.37 |
4.06 | 3.59 | 3.63 | 78,348,648 |
| 10 Apr 24 |
3.69000 +0.07 |
3.70 | 3.55 | 3.57 | 49,784,148 |
| 09 Apr 24 |
3.62000 +0.09 |
3.65 | 3.43 | 3.44 | 41,251,408 |
| 08 Apr 24 |
3.53000 +0.02 |
3.59 | 3.49 | 3.51 | 24,067,876 |
| 03 Apr 24 |
3.51000 -0.08 |
3.59 | 3.49 | 3.55 | 20,681,260 |
| 02 Apr 24 |
3.59000 +0.07 |
3.60 | 3.49 | 3.49 | 26,760,728 |
| 01 Apr 24 |
3.52000 +0.09 |
3.52 | 3.42 | 3.44 | 14,797,284 |
| 29 Mar 24 |
3.43000 +0.02 |
3.44 | 3.35 | 3.40 | 14,121,118 |
| 28 Mar 24 |
3.41000 +0.03 |
3.44 | 3.33 | 3.36 | 14,185,900 |
| 27 Mar 24 |
3.38000 -0.08 |
3.49 | 3.36 | 3.43 | 15,298,596 |
| 26 Mar 24 |
3.46000 +0.02 |
3.47 | 3.38 | 3.42 | 14,262,000 |
| 25 Mar 24 |
3.44000 -0.14 |
3.56 | 3.44 | 3.52 | 18,241,720 |
| 22 Mar 24 |
3.58000 -0.05 |
3.68 | 3.54 | 3.65 | 20,844,108 |
| 21 Mar 24 |
3.63000 +0.09 |
3.67 | 3.54 | 3.54 | 21,306,108 |
| 20 Mar 24 |
3.54000 +0.07 |
3.54 | 3.47 | 3.48 | 13,673,304 |
| 19 Mar 24 |
3.47000 +0.01 |
3.53 | 3.45 | 3.46 | 13,648,745 |
| 18 Mar 24 |
3.46000 +0.04 |
3.47 | 3.41 | 3.44 | 14,591,156 |
| 15 Mar 24 |
3.42000 +0.05 |
3.43 | 3.35 | 3.37 | 15,636,090 |
| 14 Mar 24 |
3.37000 +0.03 |
3.41 | 3.31 | 3.33 | 18,134,664 |
| 13 Mar 24 |
3.34000 -0.05 |
3.39 | 3.31 | 3.38 | 17,240,000 |
| 12 Mar 24 |
3.39000 +0.12 |
3.40 | 3.25 | 3.28 | 26,748,170 |
| 11 Mar 24 |
3.27000 +0.02 |
3.28 | 3.22 | 3.27 | 11,963,400 |
| 08 Mar 24 |
3.25000 -0.10 |
3.32 | 3.19 | 3.31 | 21,549,476 |
| 07 Mar 24 |
3.35000 +0.11 |
3.40 | 3.23 | 3.25 | 24,705,792 |
| 06 Mar 24 |
3.24000 +0.02 |
3.25 | 3.16 | 3.20 | 11,779,400 |
| 05 Mar 24 |
3.22000 -0.05 |
3.31 | 3.21 | 3.26 | 14,036,000 |
| 04 Mar 24 |
3.27000 -0.03 |
3.33 | 3.20 | 3.31 | 12,417,500 |
| 01 Mar 24 |
3.30000 +0.02 |
3.35 | 3.24 | 3.30 | 15,344,300 |
| 29 Feb 24 |
3.28000 +0.10 |
3.30 | 3.10 | 3.13 | 20,974,372 |
| 28 Feb 24 |
3.18000 -0.26 |
3.54 | 3.17 | 3.47 | 31,244,192 |
| 27 Feb 24 |
3.44000 +0.11 |
3.45 | 3.28 | 3.33 | 17,964,628 |
| 26 Feb 24 |
3.33000 +0.03 |
3.39 | 3.26 | 3.33 | 19,438,792 |
| 23 Feb 24 |
3.30000 +0.11 |
3.34 | 3.16 | 3.18 | 26,817,460 |
| 22 Feb 24 |
3.19000 +0.08 |
3.24 | 3.08 | 3.12 | 21,410,116 |
| 21 Feb 24 |
3.11000 +0.10 |
3.18 | 2.97 | 3.01 | 24,601,304 |
| 20 Feb 24 |
3.01000 +0.01 |
3.01 | 2.91 | 3.00 | 15,119,639 |
| 19 Feb 24 |
3.00000 +0.07 |
3.04 | 2.94 | 2.94 | 23,644,842 |
| 08 Feb 24 |
2.93000 +0.25 |
2.95 | 2.67 | 2.70 | 27,455,600 |
| 07 Feb 24 |
2.68000 -0.09 |
2.77 | 2.65 | 2.75 | 24,204,408 |
| 06 Feb 24 |
2.77000 +0.01 |
2.88 | 2.48 | 2.59 | 32,765,816 |
| 05 Feb 24 |
2.76000 -0.31 |
3.06 | 2.76 | 3.02 | 28,741,204 |
| 02 Feb 24 |
3.07000 -0.07 |
3.25 | 2.93 | 3.13 | 25,913,098 |
| 01 Feb 24 |
3.14000 -0.09 |
3.24 | 3.08 | 3.20 | 23,108,348 |
| 31 Jan 24 |
3.23000 -0.35 |
3.57 | 3.22 | 3.56 | 34,444,740 |
| 30 Jan 24 |
3.58000 -0.23 |
3.79 | 3.57 | 3.79 | 27,394,700 |
| 29 Jan 24 |
3.81000 -0.17 |
4.02 | 3.80 | 4.00 | 21,293,700 |
| 26 Jan 24 |
3.98000 -0.03 |
4.06 | 3.97 | 4.01 | 20,436,928 |
| 25 Jan 24 |
4.01000 +0.08 |
4.03 | 3.85 | 3.91 | 26,742,324 |
| 24 Jan 24 |
3.93000 +0.10 |
3.97 | 3.77 | 3.80 | 37,450,752 |
| 23 Jan 24 |
3.83000 -0.17 |
3.88 | 3.60 | 3.83 | 51,301,904 |
| 22 Jan 24 |
4.00000 -0.44 |
4.35 | 4.00 | 4.31 | 64,826,472 |
| 19 Jan 24 |
4.44000 +0.09 |
4.62 | 4.26 | 4.34 | 77,879,976 |
| 18 Jan 24 |
4.35000 -0.10 |
4.47 | 4.23 | 4.44 | 61,548,784 |
| 17 Jan 24 |
4.45000 -0.15 |
4.75 | 4.43 | 4.65 | 103,298,064 |
| 16 Jan 24 |
4.60000 +0.42 |
4.60 | 4.18 | 4.19 | 68,394,096 |
| 15 Jan 24 |
4.18000 +0.07 |
4.24 | 4.05 | 4.07 | 26,290,978 |
| 12 Jan 24 |
4.11000 -0.15 |
4.22 | 4.10 | 4.22 | 22,554,408 |
| 11 Jan 24 |
4.26000 -0.12 |
4.33 | 4.21 | 4.31 | 35,711,400 |
| 10 Jan 24 |
4.38000 +0.12 |
4.40 | 4.21 | 4.29 | 60,902,900 |
| 09 Jan 24 |
4.26000 +0.19 |
4.40 | 4.06 | 4.07 | 42,167,964 |
| 08 Jan 24 |
4.07000 -0.02 |
4.17 | 4.06 | 4.09 | 13,252,100 |
| 05 Jan 24 |
4.09000 -0.09 |
4.24 | 4.07 | 4.16 | 13,651,000 |
| 04 Jan 24 |
4.18000 +0.03 |
4.20 | 4.10 | 4.14 | 13,321,138 |
| 03 Jan 24 |
4.15000 +0.03 |
4.17 | 4.09 | 4.09 | 11,518,565 |
| 02 Jan 24 |
4.12000 +0.04 |
4.17 | 4.05 | 4.08 | 11,365,900 |
| 29 Dec 23 |
4.08000 +0.00 |
4.14 | 4.04 | 4.07 | 10,947,200 |
| 28 Dec 23 |
4.08000 +0.09 |
4.09 | 3.96 | 3.98 | 12,445,915 |
| 27 Dec 23 |
3.99000 +0.03 |
4.02 | 3.93 | 3.96 | 8,895,529 |
| 26 Dec 23 |
3.96000 -0.04 |
4.03 | 3.95 | 4.00 | 8,507,200 |
| 25 Dec 23 |
4.00000 -0.08 |
4.09 | 3.99 | 4.07 | 9,397,560 |
| 22 Dec 23 |
4.08000 -0.11 |
4.21 | 4.06 | 4.17 | 14,828,530 |
| 21 Dec 23 |
4.19000 +0.06 |
4.20 | 4.08 | 4.10 | 13,268,849 |
| 20 Dec 23 |
4.13000 -0.14 |
4.29 | 4.12 | 4.28 | 15,523,285 |
| 19 Dec 23 |
4.27000 +0.09 |
4.35 | 4.18 | 4.18 | 22,594,352 |
| 18 Dec 23 |
4.18000 -0.16 |
4.33 | 4.16 | 4.32 | 16,258,820 |
| 15 Dec 23 |
4.34000 -0.02 |
4.42 | 4.29 | 4.34 | 16,689,577 |
| 14 Dec 23 |
4.36000 +0.06 |
4.41 | 4.31 | 4.31 | 16,803,268 |
| 13 Dec 23 |
4.30000 -0.08 |
4.44 | 4.30 | 4.35 | 15,959,700 |
| 12 Dec 23 |
4.38000 +0.13 |
4.38 | 4.21 | 4.24 | 19,476,736 |
| 11 Dec 23 |
4.25000 +0.00 |
4.27 | 4.17 | 4.20 | 14,276,900 |
| 08 Dec 23 |
4.25000 -0.08 |
4.34 | 4.21 | 4.32 | 21,052,880 |
| 07 Dec 23 |
4.33000 -0.06 |
4.40 | 4.31 | 4.38 | 19,680,860 |
| 06 Dec 23 |
4.39000 -0.03 |
4.44 | 4.37 | 4.41 | 28,237,020 |
| 05 Dec 23 |
4.42000 -0.12 |
4.55 | 4.41 | 4.52 | 28,355,184 |
| 04 Dec 23 |
4.54000 +0.02 |
4.55 | 4.45 | 4.50 | 30,430,884 |
| 01 Dec 23 |
4.52000 -0.10 |
4.64 | 4.50 | 4.60 | 41,660,884 |
| 30 Nov 23 |
4.62000 +0.19 |
4.75 | 4.36 | 4.38 | 62,059,724 |
| 29 Nov 23 |
4.43000 +0.11 |
4.47 | 4.24 | 4.28 | 41,575,896 |
| 28 Nov 23 |
4.32000 +0.15 |
4.40 | 4.13 | 4.16 | 38,593,740 |
| 27 Nov 23 |
4.17000 -0.07 |
4.27 | 4.17 | 4.24 | 17,204,630 |
| 24 Nov 23 |
4.24000 +0.05 |
4.27 | 4.18 | 4.20 | 22,017,830 |
| 23 Nov 23 |
4.19000 +0.00 |
4.21 | 4.13 | 4.19 | 12,378,581 |
| 22 Nov 23 |
4.19000 +0.02 |
4.24 | 4.14 | 4.16 | 19,866,698 |
| 21 Nov 23 |
4.17000 +0.03 |
4.18 | 4.13 | 4.14 | 14,632,520 |
| 20 Nov 23 |
4.14000 +0.08 |
4.14 | 4.05 | 4.06 | 17,684,544 |
| 17 Nov 23 |
4.06000 +0.02 |
4.07 | 4.01 | 4.03 | 10,159,150 |
| 16 Nov 23 |
4.04000 -0.02 |
4.10 | 4.03 | 4.06 | 14,861,190 |
| 15 Nov 23 |
4.06000 +0.01 |
4.09 | 4.04 | 4.07 | 12,731,328 |
| 14 Nov 23 |
4.05000 +0.00 |
4.07 | 4.03 | 4.05 | 8,209,800 |
| 13 Nov 23 |
4.05000 +0.05 |
4.05 | 4.00 | 4.00 | 8,986,661 |
| 10 Nov 23 |
4.00000 -0.01 |
4.02 | 3.97 | 4.01 | 7,392,288 |
| 09 Nov 23 |
4.01000 -0.05 |
4.08 | 4.00 | 4.07 | 9,560,719 |
| 08 Nov 23 |
4.06000 +0.03 |
4.07 | 4.00 | 4.03 | 13,300,185 |
| 07 Nov 23 |
4.03000 -0.01 |
4.04 | 3.96 | 4.03 | 13,043,902 |
| 06 Nov 23 |
4.04000 +0.07 |
4.04 | 3.97 | 3.97 | 12,058,016 |
| 03 Nov 23 |
3.97000 +0.03 |
3.98 | 3.93 | 3.93 | 8,428,152 |
| 02 Nov 23 |
3.94000 -0.03 |
3.98 | 3.92 | 3.97 | 7,957,600 |
| 01 Nov 23 |
3.97000 +0.00 |
4.00 | 3.96 | 3.97 | 7,215,475 |
| 31 Oct 23 |
3.97000 -0.04 |
4.01 | 3.94 | 4.01 | 10,182,294 |
| 30 Oct 23 |
4.01000 -0.01 |
4.02 | 3.97 | 4.00 | 11,877,265 |
| 27 Oct 23 |
4.02000 +0.03 |
4.04 | 3.94 | 3.94 | 11,694,320 |
| 26 Oct 23 |
3.99000 -0.01 |
4.00 | 3.92 | 3.98 | 11,716,700 |
| 25 Oct 23 |
4.00000 +0.10 |
4.03 | 3.91 | 3.91 | 16,747,465 |
| 24 Oct 23 |
3.90000 +0.09 |
3.91 | 3.81 | 3.82 | 13,252,800 |
| 23 Oct 23 |
3.81000 -0.08 |
3.92 | 3.79 | 3.88 | 11,431,287 |
| 20 Oct 23 |
3.89000 -0.03 |
3.95 | 3.88 | 3.91 | 10,273,700 |
| 19 Oct 23 |
3.92000 -0.03 |
3.99 | 3.90 | 3.93 | 12,271,700 |
| 18 Oct 23 |
3.95000 -0.11 |
4.05 | 3.95 | 4.05 | 15,193,516 |
| 17 Oct 23 |
4.06000 +0.03 |
4.07 | 4.02 | 4.03 | 12,306,165 |
| 16 Oct 23 |
4.03000 -0.06 |
4.10 | 4.00 | 4.08 | 17,322,512 |
| 13 Oct 23 |
4.09000 -0.09 |
4.17 | 4.08 | 4.17 | 17,513,796 |
| 12 Oct 23 |
4.18000 +0.03 |
4.18 | 4.14 | 4.15 | 14,291,481 |
| 11 Oct 23 |
4.15000 -0.04 |
4.19 | 4.12 | 4.18 | 15,363,197 |
| 10 Oct 23 |
4.19000 -0.02 |
4.26 | 4.17 | 4.22 | 17,149,164 |
| 09 Oct 23 |
4.21000 -0.27 |
4.41 | 4.19 | 4.41 | 32,229,524 |
| 28 Sep 23 |
4.48000 +0.03 |
4.50 | 4.45 | 4.45 | 20,685,810 |
| 27 Sep 23 |
4.45000 -0.14 |
4.57 | 4.43 | 4.56 | 37,124,912 |
| 26 Sep 23 |
4.59000 -0.12 |
4.73 | 4.58 | 4.70 | 28,766,502 |
| 25 Sep 23 |
4.71000 -0.08 |
4.75 | 4.66 | 4.75 | 28,311,288 |
| 22 Sep 23 |
4.79000 +0.08 |
4.79 | 4.61 | 4.65 | 35,377,840 |
| 21 Sep 23 |
4.71000 -0.16 |
4.85 | 4.68 | 4.81 | 40,728,768 |
| 20 Sep 23 |
4.87000 -0.43 |
5.20 | 4.84 | 5.19 | 66,380,824 |
| 19 Sep 23 |
5.30000 -0.29 |
5.53 | 5.29 | 5.50 | 54,491,960 |
| 18 Sep 23 |
5.59000 +0.21 |
5.60 | 5.31 | 5.34 | 88,494,064 |
| 15 Sep 23 |
5.38000 +0.09 |
5.52 | 5.25 | 5.31 | 73,029,808 |
| 14 Sep 23 |
5.29000 -0.15 |
5.49 | 5.22 | 5.46 | 50,083,492 |
| 13 Sep 23 |
5.44000 -0.08 |
5.57 | 5.35 | 5.49 | 58,750,872 |
| 12 Sep 23 |
5.52000 +0.04 |
5.62 | 5.34 | 5.41 | 84,676,800 |
| 11 Sep 23 |
5.48000 +0.30 |
5.69 | 5.11 | 5.16 | 110,127,936 |
| 08 Sep 23 |
5.18000 +0.22 |
5.43 | 4.77 | 4.93 | 75,243,304 |
| 07 Sep 23 |
4.96000 +0.07 |
5.05 | 4.86 | 4.87 | 48,635,916 |
| 06 Sep 23 |
4.89000 -0.07 |
5.01 | 4.86 | 4.93 | 33,922,956 |
| 05 Sep 23 |
4.96000 -0.13 |
5.09 | 4.94 | 5.04 | 42,091,804 |
| 04 Sep 23 |
5.09000 +0.07 |
5.17 | 4.92 | 5.03 | 64,064,976 |
| 01 Sep 23 |
5.02000 -0.10 |
5.63 | 4.97 | 5.08 | 98,895,856 |
| 31 Aug 23 |
5.12000 +0.15 |
5.20 | 4.85 | 4.93 | 68,666,488 |
| 30 Aug 23 |
4.97000 +0.10 |
5.15 | 4.81 | 4.85 | 58,915,720 |
| 29 Aug 23 |
4.87000 +0.21 |
4.97 | 4.60 | 4.60 | 51,700,088 |
| 28 Aug 23 |
4.66000 -0.14 |
5.00 | 4.61 | 5.00 | 49,380,432 |
| 25 Aug 23 |
4.80000 -0.01 |
4.94 | 4.71 | 4.74 | 36,748,616 |
| 24 Aug 23 |
4.81000 +0.04 |
4.88 | 4.66 | 4.68 | 47,648,600 |
| 23 Aug 23 |
4.77000 +0.15 |
4.96 | 4.48 | 4.61 | 54,137,988 |
| 22 Aug 23 |
4.62000 -0.05 |
4.72 | 4.52 | 4.68 | 30,005,528 |
| 21 Aug 23 |
4.67000 -0.02 |
4.77 | 4.57 | 4.72 | 29,748,556 |
| 18 Aug 23 |
4.69000 -0.21 |
4.86 | 4.67 | 4.86 | 43,926,796 |
| 17 Aug 23 |
4.90000 -0.10 |
4.92 | 4.81 | 4.91 | 51,399,344 |
| 16 Aug 23 |
5.00000 +0.20 |
5.09 | 4.74 | 4.80 | 94,506,888 |
| 15 Aug 23 |
4.80000 -0.13 |
4.98 | 4.77 | 4.90 | 78,415,616 |
| 14 Aug 23 |
4.93000 +0.45 |
4.93 | 4.41 | 4.45 | 54,428,008 |
| 11 Aug 23 |
4.48000 +0.01 |
4.62 | 4.45 | 4.45 | 23,910,614 |
| 10 Aug 23 |
4.47000 +0.04 |
4.48 | 4.39 | 4.42 | 10,955,501 |
| 09 Aug 23 |
4.43000 -0.09 |
4.52 | 4.40 | 4.51 | 13,188,600 |
| 08 Aug 23 |
4.52000 +0.01 |
4.56 | 4.45 | 4.49 | 11,777,506 |
| 07 Aug 23 |
4.51000 -0.05 |
4.59 | 4.49 | 4.58 | 11,946,700 |
| 04 Aug 23 |
4.56000 -0.05 |
4.67 | 4.55 | 4.62 | 17,050,316 |
| 03 Aug 23 |
4.61000 +0.00 |
4.64 | 4.55 | 4.59 | 16,680,560 |
| 02 Aug 23 |
4.61000 -0.08 |
4.73 | 4.58 | 4.70 | 27,991,968 |
| 01 Aug 23 |
4.69000 -0.06 |
4.87 | 4.66 | 4.78 | 50,303,200 |
| 31 Jul 23 |
4.75000 +0.16 |
4.80 | 4.61 | 4.62 | 46,639,408 |
| 28 Jul 23 |
4.59000 +0.03 |
4.65 | 4.54 | 4.55 | 22,859,048 |
| 27 Jul 23 |
4.56000 -0.01 |
4.69 | 4.54 | 4.58 | 31,161,136 |
| 26 Jul 23 |
4.57000 +0.00 |
4.61 | 4.50 | 4.53 | 34,980,120 |
| 25 Jul 23 |
4.57000 +0.16 |
4.75 | 4.39 | 4.44 | 54,910,952 |
| 24 Jul 23 |
4.41000 +0.01 |
4.44 | 4.29 | 4.36 | 22,472,828 |
| 21 Jul 23 |
4.40000 +0.11 |
4.50 | 4.22 | 4.24 | 33,682,776 |
| 20 Jul 23 |
4.29000 +0.08 |
4.42 | 4.21 | 4.21 | 22,366,328 |
| 19 Jul 23 |
4.21000 -0.02 |
4.26 | 4.17 | 4.25 | 7,048,610 |
| 18 Jul 23 |
4.23000 +0.01 |
4.25 | 4.16 | 4.22 | 8,250,528 |
| 17 Jul 23 |
4.22000 -0.01 |
4.23 | 4.14 | 4.19 | 7,265,600 |
| 14 Jul 23 |
4.23000 -0.08 |
4.31 | 4.22 | 4.30 | 10,589,600 |
| 13 Jul 23 |
4.31000 +0.01 |
4.33 | 4.27 | 4.28 | 9,714,620 |
| 12 Jul 23 |
4.30000 -0.08 |
4.38 | 4.30 | 4.36 | 12,049,889 |
| 11 Jul 23 |
4.38000 -0.03 |
4.40 | 4.34 | 4.39 | 9,618,718 |
| 10 Jul 23 |
4.41000 +0.03 |
4.48 | 4.38 | 4.39 | 18,420,156 |
| 07 Jul 23 |
4.38000 +0.04 |
4.51 | 4.30 | 4.31 | 17,302,264 |
| 06 Jul 23 |
4.34000 +0.01 |
4.42 | 4.28 | 4.33 | 12,959,739 |
| 05 Jul 23 |
4.33000 -0.07 |
4.40 | 4.31 | 4.40 | 10,191,600 |
| 04 Jul 23 |
4.40000 +0.03 |
4.45 | 4.29 | 4.35 | 17,476,240 |
| 03 Jul 23 |
4.37000 +0.19 |
4.40 | 4.16 | 4.16 | 23,706,868 |
| 30 Jun 23 |
4.18000 +0.05 |
4.22 | 4.12 | 4.16 | 10,171,686 |
| 29 Jun 23 |
4.13000 -0.08 |
4.24 | 4.12 | 4.20 | 12,903,200 |
| 28 Jun 23 |
4.21000 -0.07 |
4.28 | 4.15 | 4.25 | 11,268,561 |
| 27 Jun 23 |
4.28000 +0.16 |
4.32 | 4.12 | 4.12 | 18,615,032 |
| 26 Jun 23 |
4.12000 -0.11 |
4.27 | 4.10 | 4.22 | 12,547,400 |
| 21 Jun 23 |
4.23000 -0.09 |
4.38 | 4.22 | 4.32 | 13,575,359 |
| 20 Jun 23 |
4.32000 -0.10 |
4.42 | 4.31 | 4.40 | 12,675,901 |
| 19 Jun 23 |
4.42000 -0.06 |
4.50 | 4.40 | 4.46 | 13,022,374 |
| 16 Jun 23 |
4.48000 -0.04 |
4.53 | 4.47 | 4.53 | 12,897,600 |
| 15 Jun 23 |
4.52000 +0.04 |
4.54 | 4.41 | 4.46 | 16,309,623 |
| 14 Jun 23 |
4.48000 +0.10 |
4.50 | 4.37 | 4.39 | 18,236,900 |
| 13 Jun 23 |
4.38000 -0.02 |
4.46 | 4.36 | 4.37 | 11,413,765 |
| 12 Jun 23 |
4.40000 +0.01 |
4.43 | 4.33 | 4.39 | 14,098,055 |
| 09 Jun 23 |
4.39000 -0.06 |
4.45 | 4.37 | 4.42 | 16,246,654 |
| 08 Jun 23 |
4.45000 +0.04 |
4.52 | 4.36 | 4.43 | 24,249,756 |
| 07 Jun 23 |
4.41000 +0.14 |
4.45 | 4.22 | 4.25 | 21,743,930 |
| 06 Jun 23 |
4.27000 -0.10 |
4.44 | 4.25 | 4.40 | 15,674,989 |
| 05 Jun 23 |
4.37000 +0.10 |
4.40 | 4.27 | 4.27 | 17,039,496 |
| 02 Jun 23 |
4.27000 +0.01 |
4.29 | 4.22 | 4.26 | 9,724,612 |
| 01 Jun 23 |
4.26000 +0.05 |
4.31 | 4.21 | 4.22 | 16,434,639 |
| 31 May 23 |
4.21000 +0.05 |
4.26 | 4.12 | 4.12 | 16,088,495 |
| 30 May 23 |
4.16000 +0.05 |
4.16 | 4.06 | 4.10 | 9,240,896 |
| 29 May 23 |
4.11000 -0.04 |
4.18 | 4.09 | 4.15 | 6,989,275 |
| 26 May 23 |
4.15000 +0.01 |
4.17 | 4.09 | 4.15 | 7,020,000 |
| 25 May 23 |
4.14000 -0.03 |
4.18 | 4.07 | 4.18 | 12,645,700 |
| 24 May 23 |
4.17000 -0.09 |
4.25 | 4.16 | 4.25 | 11,419,306 |
| 23 May 23 |
4.26000 -0.10 |
4.38 | 4.25 | 4.35 | 12,557,391 |
| 22 May 23 |
4.36000 +0.10 |
4.38 | 4.21 | 4.28 | 16,583,549 |
| 19 May 23 |
4.26000 +0.04 |
4.27 | 4.16 | 4.23 | 15,633,980 |
| 18 May 23 |
4.22000 -0.13 |
4.36 | 4.22 | 4.34 | 19,665,686 |
| 17 May 23 |
4.35000 +0.01 |
4.35 | 4.29 | 4.33 | 6,689,801 |
| 16 May 23 |
4.34000 -0.14 |
4.48 | 4.30 | 4.48 | 15,125,903 |
| 15 May 23 |
4.48000 +0.05 |
4.48 | 4.40 | 4.43 | 13,001,117 |
| 12 May 23 |
4.43000 +0.01 |
4.48 | 4.32 | 4.42 | 17,384,920 |
| 11 May 23 |
4.42000 +0.06 |
4.45 | 4.36 | 4.37 | 13,578,348 |
| 10 May 23 |
4.36000 -0.03 |
4.40 | 4.34 | 4.37 | 10,628,100 |
| 09 May 23 |
4.39000 -0.03 |
4.49 | 4.35 | 4.42 | 17,037,618 |
| 08 May 23 |
4.42000 -0.11 |
4.53 | 4.39 | 4.52 | 21,642,444 |
| 05 May 23 |
4.53000 -0.07 |
4.67 | 4.51 | 4.66 | 15,738,250 |
| 04 May 23 |
4.60000 -0.28 |
4.85 | 4.54 | 4.81 | 33,026,234 |
| 28 Apr 23 |
4.88000 +0.10 |
4.89 | 4.69 | 4.70 | 21,838,052 |
| 27 Apr 23 |
4.78000 -0.08 |
4.88 | 4.76 | 4.82 | 17,704,502 |
| 26 Apr 23 |
4.86000 +0.15 |
4.99 | 4.70 | 4.70 | 26,964,818 |
| 25 Apr 23 |
4.71000 -0.19 |
4.91 | 4.65 | 4.89 | 26,873,460 |
| 24 Apr 23 |
4.90000 -0.27 |
5.20 | 4.80 | 5.17 | 36,070,040 |
| 21 Apr 23 |
5.17000 -0.18 |
5.41 | 5.16 | 5.34 | 30,143,444 |
| 20 Apr 23 |
5.35000 -0.25 |
5.54 | 5.33 | 5.54 | 40,668,624 |
| 19 Apr 23 |
5.60000 +0.12 |
5.63 | 5.41 | 5.49 | 42,015,620 |
| 18 Apr 23 |
5.48000 -0.13 |
5.61 | 5.43 | 5.56 | 31,883,414 |
| 17 Apr 23 |
5.61000 +0.03 |
5.72 | 5.53 | 5.57 | 36,399,668 |
| 14 Apr 23 |
5.58000 -0.19 |
5.75 | 5.55 | 5.75 | 53,646,396 |
| 13 Apr 23 |
5.77000 +0.24 |
5.85 | 5.50 | 5.53 | 75,866,896 |
| 12 Apr 23 |
5.53000 -0.02 |
5.68 | 5.46 | 5.63 | 46,266,004 |
| 11 Apr 23 |
5.55000 -0.04 |
5.73 | 5.51 | 5.64 | 58,312,816 |
| 10 Apr 23 |
5.59000 +0.14 |
5.60 | 5.44 | 5.50 | 59,598,308 |
| 07 Apr 23 |
5.45000 +0.05 |
5.52 | 5.36 | 5.38 | 29,895,458 |
| 06 Apr 23 |
5.40000 -0.06 |
5.49 | 5.35 | 5.41 | 21,803,784 |
| 04 Apr 23 |
5.46000 +0.05 |
5.55 | 5.38 | 5.40 | 37,602,992 |
| 03 Apr 23 |
5.41000 +0.05 |
5.47 | 5.33 | 5.36 | 30,558,276 |
| 31 Mar 23 |
5.36000 -0.09 |
5.43 | 5.31 | 5.40 | 38,509,204 |
| 30 Mar 23 |
5.45000 +0.21 |
5.50 | 5.21 | 5.22 | 60,161,900 |
| 29 Mar 23 |
5.24000 +0.06 |
5.28 | 5.15 | 5.17 | 26,618,172 |
| 28 Mar 23 |
5.18000 -0.03 |
5.25 | 5.15 | 5.20 | 13,212,117 |
| 27 Mar 23 |
5.21000 +0.04 |
5.24 | 5.15 | 5.17 | 18,948,474 |
| 24 Mar 23 |
5.17000 +0.02 |
5.24 | 5.15 | 5.16 | 17,122,104 |
| 23 Mar 23 |
5.15000 -0.02 |
5.17 | 5.10 | 5.16 | 13,159,000 |
| 22 Mar 23 |
5.17000 -0.03 |
5.21 | 5.11 | 5.19 | 14,721,112 |
| 21 Mar 23 |
5.20000 +0.11 |
5.23 | 5.06 | 5.08 | 23,624,752 |
| 20 Mar 23 |
5.09000 +0.06 |
5.11 | 5.02 | 5.05 | 12,716,837 |
| 17 Mar 23 |
5.03000 +0.07 |
5.07 | 4.98 | 4.98 | 15,132,608 |
| 16 Mar 23 |
4.96000 -0.14 |
5.10 | 4.95 | 5.07 | 21,872,268 |
| 15 Mar 23 |
5.10000 +0.00 |
5.17 | 5.08 | 5.12 | 13,816,300 |
| 14 Mar 23 |
5.10000 -0.15 |
5.24 | 5.09 | 5.24 | 20,308,788 |
| 13 Mar 23 |
5.25000 +0.11 |
5.27 | 5.13 | 5.15 | 18,326,588 |
| 10 Mar 23 |
5.14000 -0.11 |
5.28 | 5.14 | 5.20 | 17,245,268 |
| 09 Mar 23 |
5.25000 -0.14 |
5.40 | 5.24 | 5.38 | 24,055,200 |
| 08 Mar 23 |
5.39000 +0.01 |
5.42 | 5.32 | 5.37 | 18,516,212 |
| 07 Mar 23 |
5.38000 -0.20 |
5.53 | 5.38 | 5.51 | 43,163,184 |
| 06 Mar 23 |
5.58000 +0.16 |
5.68 | 5.36 | 5.39 | 70,142,448 |
| 03 Mar 23 |
5.42000 +0.18 |
5.46 | 5.20 | 5.22 | 49,661,956 |
| 02 Mar 23 |
5.24000 -0.01 |
5.27 | 5.17 | 5.24 | 21,615,900 |
| 01 Mar 23 |
5.25000 -0.02 |
5.27 | 5.20 | 5.26 | 16,292,331 |
| 28 Feb 23 |
5.27000 +0.09 |
5.30 | 5.13 | 5.15 | 25,202,472 |
| 27 Feb 23 |
5.18000 +0.08 |
5.19 | 5.05 | 5.10 | 20,715,484 |
| 24 Feb 23 |
5.10000 -0.05 |
5.17 | 5.08 | 5.15 | 11,413,909 |
| 23 Feb 23 |
5.15000 -0.05 |
5.23 | 5.13 | 5.18 | 12,293,130 |
| 22 Feb 23 |
5.20000 +0.03 |
5.20 | 5.13 | 5.17 | 16,049,803 |
| 21 Feb 23 |
5.17000 -0.02 |
5.20 | 5.13 | 5.20 | 14,576,800 |
| 20 Feb 23 |
5.19000 +0.06 |
5.19 | 5.07 | 5.11 | 15,784,208 |
| 17 Feb 23 |
5.13000 +0.00 |
5.22 | 5.08 | 5.10 | 23,433,318 |
| 16 Feb 23 |
5.13000 -0.20 |
5.39 | 5.08 | 5.31 | 37,395,908 |
| 15 Feb 23 |
5.33000 -0.10 |
5.43 | 5.31 | 5.41 | 28,701,840 |
| 14 Feb 23 |
5.43000 -0.22 |
5.64 | 5.42 | 5.64 | 49,410,724 |
| 13 Feb 23 |
5.65000 +0.03 |
5.66 | 5.53 | 5.64 | 56,703,700 |
| 10 Feb 23 |
5.62000 +0.19 |
5.64 | 5.42 | 5.43 | 67,777,040 |
| 09 Feb 23 |
5.43000 +0.12 |
5.43 | 5.30 | 5.33 | 32,574,336 |
| 08 Feb 23 |
5.31000 +0.06 |
5.34 | 5.21 | 5.22 | 22,142,854 |
| 07 Feb 23 |
5.25000 -0.04 |
5.33 | 5.18 | 5.28 | 24,456,064 |
| 06 Feb 23 |
5.29000 +0.00 |
5.39 | 5.22 | 5.26 | 20,810,716 |
| 03 Feb 23 |
5.29000 -0.10 |
5.39 | 5.25 | 5.39 | 24,246,480 |
| 02 Feb 23 |
5.39000 +0.07 |
5.40 | 5.25 | 5.31 | 33,864,232 |
| 01 Feb 23 |
5.32000 -0.02 |
5.33 | 5.18 | 5.30 | 41,736,412 |
| 31 Jan 23 |
5.34000 -0.17 |
5.49 | 5.30 | 5.44 | 38,264,876 |
| 30 Jan 23 |
5.51000 -0.06 |
5.72 | 5.51 | 5.68 | 39,210,980 |
| 20 Jan 23 |
5.57000 +0.16 |
5.62 | 5.43 | 5.43 | 32,131,130 |
| 19 Jan 23 |
5.41000 -0.13 |
5.54 | 5.40 | 5.50 | 25,653,824 |
| 18 Jan 23 |
5.54000 -0.14 |
5.70 | 5.54 | 5.68 | 28,221,500 |
| 17 Jan 23 |
5.68000 +0.10 |
5.71 | 5.53 | 5.59 | 38,365,836 |
| 16 Jan 23 |
5.58000 +0.10 |
5.61 | 5.48 | 5.49 | 32,231,688 |
| 13 Jan 23 |
5.48000 +0.06 |
5.49 | 5.38 | 5.39 | 29,992,136 |
| 12 Jan 23 |
5.42000 -0.13 |
5.57 | 5.39 | 5.51 | 47,417,772 |
| 11 Jan 23 |
5.55000 -0.29 |
5.81 | 5.55 | 5.80 | 55,288,012 |
| 10 Jan 23 |
5.84000 -0.12 |
6.05 | 5.76 | 5.91 | 51,502,260 |
| 09 Jan 23 |
5.96000 +0.06 |
6.06 | 5.83 | 5.86 | 46,639,772 |
| 06 Jan 23 |
5.90000 -0.25 |
6.12 | 5.86 | 6.08 | 69,116,728 |
| 05 Jan 23 |
6.15000 -0.19 |
6.23 | 5.99 | 6.18 | 73,474,800 |
| 04 Jan 23 |
6.34000 +0.14 |
6.42 | 6.08 | 6.19 | 107,509,736 |
| 03 Jan 23 |
6.20000 -0.37 |
6.73 | 6.10 | 6.73 | 148,856,896 |
| 30 Dec 22 |
6.57000 +0.60 |
6.57 | 5.74 | 5.88 | 125,249,344 |
| 29 Dec 22 |
5.97000 +0.11 |
6.39 | 5.65 | 5.75 | 136,158,640 |
| 28 Dec 22 |
5.86000 +0.13 |
6.05 | 5.59 | 5.67 | 104,064,128 |
| 27 Dec 22 |
5.73000 -0.10 |
5.87 | 5.50 | 5.83 | 100,847,480 |
| 26 Dec 22 |
5.83000 +0.42 |
5.95 | 5.36 | 5.36 | 124,990,432 |
| 23 Dec 22 |
5.41000 -0.11 |
5.63 | 5.36 | 5.38 | 53,704,892 |
| 22 Dec 22 |
5.52000 -0.25 |
5.76 | 5.49 | 5.68 | 72,842,024 |
| 21 Dec 22 |
5.77000 +0.37 |
5.84 | 5.34 | 5.34 | 96,648,536 |
| 20 Dec 22 |
5.40000 -0.16 |
5.53 | 5.31 | 5.47 | 56,071,608 |
| 19 Dec 22 |
5.56000 -0.12 |
5.86 | 5.51 | 5.59 | 62,486,352 |
| 16 Dec 22 |
5.68000 +0.03 |
5.83 | 5.44 | 5.52 | 81,667,808 |
| 15 Dec 22 |
5.65000 -0.44 |
6.07 | 5.54 | 5.93 | 103,625,968 |
| 14 Dec 22 |
6.09000 +0.39 |
6.17 | 5.58 | 5.70 | 124,410,464 |
| 13 Dec 22 |
5.70000 +0.22 |
5.99 | 5.39 | 5.42 | 129,301,576 |
| 12 Dec 22 |
5.48000 +0.10 |
5.56 | 5.30 | 5.31 | 73,056,264 |
| 09 Dec 22 |
5.38000 -0.15 |
5.46 | 5.22 | 5.45 | 69,550,016 |
| 08 Dec 22 |
5.53000 +0.01 |
5.60 | 5.30 | 5.43 | 93,880,240 |
| 07 Dec 22 |
5.52000 +0.12 |
5.66 | 5.28 | 5.32 | 107,858,032 |
| 06 Dec 22 |
5.40000 +0.08 |
5.49 | 5.28 | 5.37 | 82,755,656 |
| 05 Dec 22 |
5.32000 -0.14 |
5.62 | 5.27 | 5.55 | 73,437,448 |
| 02 Dec 22 |
5.46000 +0.05 |
5.60 | 5.38 | 5.46 | 94,381,624 |
| 01 Dec 22 |
5.41000 +0.03 |
5.68 | 5.25 | 5.57 | 122,571,992 |
| 30 Nov 22 |
5.38000 -0.04 |
5.42 | 5.16 | 5.25 | 144,677,392 |
| 29 Nov 22 |
5.42000 +0.36 |
5.57 | 5.06 | 5.07 | 195,567,104 |
| 28 Nov 22 |
5.06000 +0.46 |
5.06 | 4.49 | 4.52 | 105,258,032 |
| 25 Nov 22 |
4.60000 +0.13 |
4.65 | 4.42 | 4.45 | 60,220,964 |
| 24 Nov 22 |
4.47000 +0.08 |
4.55 | 4.41 | 4.42 | 45,450,184 |
| 23 Nov 22 |
4.39000 -0.07 |
4.47 | 4.35 | 4.45 | 38,630,040 |
| 22 Nov 22 |
4.46000 -0.20 |
4.64 | 4.44 | 4.61 | 61,281,484 |
| 21 Nov 22 |
4.66000 +0.02 |
4.73 | 4.57 | 4.64 | 65,467,708 |
| 18 Nov 22 |
4.64000 -0.41 |
5.01 | 4.64 | 4.96 | 121,380,680 |
| 17 Nov 22 |
5.05000 -0.22 |
5.24 | 4.82 | 5.02 | 144,932,208 |
| 16 Nov 22 |
5.27000 -0.45 |
6.29 | 5.15 | 6.29 | 241,307,392 |
| 15 Nov 22 |
5.72000 +0.52 |
5.72 | 4.97 | 5.05 | 78,638,104 |
| 14 Nov 22 |
5.20000 +0.23 |
5.47 | 4.76 | 4.84 | 159,627,136 |
| 11 Nov 22 |
4.97000 +0.08 |
5.38 | 4.70 | 4.94 | 148,211,024 |
| 10 Nov 22 |
4.89000 +0.07 |
5.02 | 4.65 | 4.68 | 82,581,616 |
| 09 Nov 22 |
4.82000 +0.06 |
4.96 | 4.73 | 4.74 | 71,774,080 |
| 08 Nov 22 |
4.76000 +0.07 |
4.86 | 4.62 | 4.67 | 67,911,056 |
| 07 Nov 22 |
4.69000 -0.02 |
4.74 | 4.56 | 4.59 | 67,561,600 |
| 04 Nov 22 |
4.71000 +0.20 |
4.90 | 4.46 | 4.52 | 108,913,200 |
| 03 Nov 22 |
4.51000 +0.08 |
4.65 | 4.30 | 4.30 | 79,770,392 |
| 02 Nov 22 |
4.43000 +0.12 |
4.62 | 4.20 | 4.21 | 115,796,640 |
| 01 Nov 22 |
4.31000 +0.39 |
4.31 | 3.90 | 3.93 | 63,005,312 |
| 31 Oct 22 |
3.92000 -0.13 |
4.01 | 3.87 | 3.93 | 40,829,992 |
| 28 Oct 22 |
4.05000 +0.00 |
4.16 | 4.00 | 4.02 | 55,021,720 |
| 27 Oct 22 |
4.05000 +0.04 |
4.12 | 3.98 | 3.98 | 39,236,436 |
| 26 Oct 22 |
4.01000 +0.01 |
4.14 | 3.96 | 3.96 | 43,477,968 |
| 25 Oct 22 |
4.00000 +0.13 |
4.09 | 3.85 | 3.85 | 46,296,816 |
| 24 Oct 22 |
3.87000 -0.19 |
4.07 | 3.87 | 4.01 | 40,913,376 |
| 21 Oct 22 |
4.06000 -0.15 |
4.12 | 4.03 | 4.10 | 50,726,672 |
| 20 Oct 22 |
4.21000 +0.24 |
4.30 | 3.87 | 3.95 | 83,696,800 |
| 19 Oct 22 |
3.97000 -0.06 |
4.15 | 3.93 | 3.93 | 53,912,392 |
| 18 Oct 22 |
4.03000 +0.08 |
4.27 | 4.01 | 4.08 | 75,527,720 |
| 17 Oct 22 |
3.95000 +0.01 |
3.98 | 3.86 | 3.90 | 44,492,016 |
| 14 Oct 22 |
3.94000 +0.08 |
4.05 | 3.80 | 3.86 | 63,769,568 |
| 13 Oct 22 |
3.86000 +0.02 |
3.92 | 3.75 | 3.82 | 52,230,940 |
| 12 Oct 22 |
3.84000 +0.00 |
3.85 | 3.70 | 3.83 | 43,826,600 |
| 11 Oct 22 |
3.84000 -0.14 |
4.03 | 3.78 | 4.02 | 57,364,600 |
| 10 Oct 22 |
3.98000 -0.42 |
4.34 | 3.97 | 4.30 | 83,940,912 |
| 30 Sep 22 |
4.40000 -0.42 |
4.83 | 4.37 | 4.72 | 114,705,752 |
| 29 Sep 22 |
4.82000 -0.34 |
5.31 | 4.64 | 5.20 | 133,950,064 |
| 28 Sep 22 |
5.16000 -0.30 |
5.98 | 5.13 | 5.50 | 205,567,088 |
| 27 Sep 22 |
5.46000 +0.50 |
5.46 | 4.76 | 4.79 | 145,107,440 |
| 26 Sep 22 |
4.96000 +0.45 |
4.96 | 4.43 | 4.45 | 52,597,964 |
| 23 Sep 22 |
4.51000 -0.31 |
4.77 | 4.49 | 4.70 | 68,744,776 |
| 22 Sep 22 |
4.82000 -0.01 |
5.15 | 4.58 | 4.76 | 103,944,576 |
| 21 Sep 22 |
4.83000 -0.02 |
4.95 | 4.64 | 4.70 | 79,000,600 |
| 20 Sep 22 |
4.85000 +0.11 |
5.21 | 4.53 | 4.66 | 129,843,192 |
| 19 Sep 22 |
4.74000 +0.43 |
4.74 | 4.12 | 4.21 | 95,752,752 |
| 16 Sep 22 |
4.31000 +0.03 |
4.49 | 4.24 | 4.24 | 52,022,208 |
| 15 Sep 22 |
4.28000 +0.04 |
4.32 | 4.16 | 4.26 | 28,012,198 |
| 14 Sep 22 |
4.24000 +0.01 |
4.31 | 4.16 | 4.19 | 18,661,740 |
| 13 Sep 22 |
4.23000 +0.04 |
4.25 | 4.17 | 4.19 | 20,104,500 |
| 09 Sep 22 |
4.19000 -0.12 |
4.23 | 4.11 | 4.21 | 23,753,640 |
| 08 Sep 22 |
4.31000 +0.07 |
4.41 | 4.26 | 4.27 | 35,253,392 |
| 07 Sep 22 |
4.24000 +0.01 |
4.28 | 4.16 | 4.18 | 22,004,070 |
| 06 Sep 22 |
4.23000 +0.05 |
4.29 | 4.15 | 4.17 | 20,937,300 |
| 05 Sep 22 |
4.18000 -0.05 |
4.24 | 4.10 | 4.21 | 18,202,600 |
| 02 Sep 22 |
4.23000 +0.09 |
4.25 | 4.05 | 4.12 | 26,532,908 |
| 01 Sep 22 |
4.14000 -0.09 |
4.27 | 4.11 | 4.23 | 27,796,380 |
| 31 Aug 22 |
4.23000 -0.02 |
4.31 | 4.15 | 4.20 | 31,497,632 |
| 30 Aug 22 |
4.25000 -0.05 |
4.29 | 4.17 | 4.23 | 28,773,208 |
| 29 Aug 22 |
4.30000 +0.19 |
4.36 | 3.99 | 4.03 | 46,640,964 |
| 26 Aug 22 |
4.11000 +0.10 |
4.18 | 3.96 | 3.97 | 32,853,882 |
| 25 Aug 22 |
4.01000 +0.03 |
4.08 | 3.93 | 3.98 | 19,249,630 |
| 24 Aug 22 |
3.98000 -0.06 |
4.09 | 3.92 | 4.04 | 23,077,540 |
| 23 Aug 22 |
4.04000 +0.15 |
4.17 | 3.85 | 3.87 | 34,256,100 |
| 22 Aug 22 |
3.89000 +0.09 |
3.93 | 3.76 | 3.80 | 15,472,920 |
| 19 Aug 22 |
3.80000 -0.04 |
3.87 | 3.80 | 3.86 | 8,745,900 |
| 18 Aug 22 |
3.84000 -0.10 |
3.96 | 3.83 | 3.94 | 16,490,062 |
| 17 Aug 22 |
3.94000 +0.04 |
3.95 | 3.86 | 3.89 | 13,546,093 |
| 16 Aug 22 |
3.90000 -0.01 |
3.93 | 3.87 | 3.91 | 11,526,100 |
| 15 Aug 22 |
3.91000 -0.05 |
3.95 | 3.86 | 3.92 | 11,122,900 |
| 12 Aug 22 |
3.96000 +0.05 |
3.97 | 3.88 | 3.91 | 15,516,100 |
| 11 Aug 22 |
3.91000 +0.08 |
3.93 | 3.83 | 3.84 | 14,117,002 |
| 10 Aug 22 |
3.83000 -0.08 |
3.93 | 3.82 | 3.92 | 12,781,302 |
| 09 Aug 22 |
3.91000 +0.00 |
3.94 | 3.87 | 3.92 | 11,200,700 |
| 08 Aug 22 |
3.91000 -0.03 |
3.94 | 3.74 | 3.87 | 15,057,597 |
| 05 Aug 22 |
3.94000 -0.06 |
4.00 | 3.89 | 3.99 | 14,340,900 |
| 04 Aug 22 |
4.00000 +0.09 |
4.01 | 3.86 | 3.95 | 17,082,878 |
| 03 Aug 22 |
3.91000 +0.01 |
4.00 | 3.86 | 3.87 | 18,790,784 |
| 02 Aug 22 |
3.90000 -0.28 |
4.13 | 3.88 | 4.11 | 29,066,052 |
| 01 Aug 22 |
4.18000 -0.02 |
4.22 | 4.11 | 4.18 | 16,449,115 |
| 29 Jul 22 |
4.20000 -0.13 |
4.32 | 4.15 | 4.29 | 28,787,540 |
| 28 Jul 22 |
4.33000 +0.02 |
4.43 | 4.29 | 4.30 | 27,930,478 |
| 27 Jul 22 |
4.31000 -0.14 |
4.44 | 4.28 | 4.39 | 37,197,412 |
| 26 Jul 22 |
4.45000 +0.12 |
4.55 | 4.38 | 4.38 | 51,481,900 |
| 25 Jul 22 |
4.33000 -0.01 |
4.36 | 4.25 | 4.35 | 25,434,008 |
| 22 Jul 22 |
4.34000 -0.12 |
4.50 | 4.30 | 4.45 | 32,280,000 |
| 21 Jul 22 |
4.46000 +0.02 |
4.56 | 4.36 | 4.44 | 38,635,300 |
| 20 Jul 22 |
4.44000 +0.04 |
4.58 | 4.33 | 4.33 | 39,351,096 |
| 19 Jul 22 |
4.40000 +0.01 |
4.60 | 4.38 | 4.53 | 41,149,200 |
| 18 Jul 22 |
4.39000 +0.00 |
4.44 | 4.28 | 4.29 | 37,654,452 |
| 15 Jul 22 |
4.39000 +0.05 |
4.60 | 4.22 | 4.28 | 60,132,448 |
| 14 Jul 22 |
4.34000 -0.03 |
4.39 | 4.27 | 4.37 | 29,530,984 |
| 13 Jul 22 |
4.37000 +0.16 |
4.41 | 4.22 | 4.22 | 41,031,976 |
| 12 Jul 22 |
4.21000 -0.24 |
4.40 | 4.21 | 4.36 | 42,057,704 |
| 11 Jul 22 |
4.45000 +0.21 |
4.51 | 4.09 | 4.11 | 72,404,864 |
| 08 Jul 22 |
4.24000 +0.06 |
4.51 | 4.21 | 4.40 | 61,444,708 |
| 07 Jul 22 |
4.18000 -0.03 |
4.26 | 4.15 | 4.23 | 42,077,000 |
| 06 Jul 22 |
4.21000 -0.21 |
4.37 | 4.17 | 4.31 | 62,198,800 |
| 05 Jul 22 |
4.42000 -0.16 |
4.60 | 4.35 | 4.45 | 87,441,624 |
| 04 Jul 22 |
4.58000 -0.25 |
4.93 | 4.49 | 4.50 | 127,317,440 |
| 01 Jul 22 |
4.83000 -0.54 |
5.30 | 4.83 | 5.30 | 133,429,856 |
| 30 Jun 22 |
5.37000 +0.49 |
5.37 | 4.90 | 5.37 | 122,393,944 |
| 29 Jun 22 |
4.88000 +0.44 |
4.88 | 4.55 | 4.70 | 168,941,376 |
| 28 Jun 22 |
4.44000 +0.40 |
4.44 | 3.98 | 4.05 | 59,917,144 |
| 27 Jun 22 |
4.04000 +0.12 |
4.26 | 3.98 | 4.00 | 57,852,616 |
| 24 Jun 22 |
3.92000 +0.26 |
3.99 | 3.63 | 3.63 | 47,792,480 |
| 23 Jun 22 |
3.66000 +0.03 |
3.68 | 3.58 | 3.60 | 15,153,738 |
| 22 Jun 22 |
3.63000 -0.15 |
3.81 | 3.61 | 3.77 | 19,501,238 |
| 21 Jun 22 |
3.78000 -0.08 |
3.92 | 3.74 | 3.87 | 22,059,412 |
| 20 Jun 22 |
3.86000 +0.10 |
3.90 | 3.72 | 3.73 | 23,544,314 |
| 17 Jun 22 |
3.76000 -0.08 |
3.83 | 3.71 | 3.79 | 22,514,678 |
| 16 Jun 22 |
3.84000 -0.02 |
3.90 | 3.78 | 3.84 | 27,853,200 |
| 15 Jun 22 |
3.86000 -0.04 |
3.95 | 3.83 | 3.91 | 32,937,000 |
| 14 Jun 22 |
3.90000 -0.06 |
3.94 | 3.83 | 3.88 | 32,586,802 |
| 13 Jun 22 |
3.96000 +0.02 |
3.96 | 3.78 | 3.82 | 55,325,668 |
| 10 Jun 22 |
3.94000 +0.20 |
4.11 | 3.72 | 3.75 | 69,554,240 |
| 09 Jun 22 |
3.74000 -0.16 |
3.88 | 3.71 | 3.88 | 30,377,800 |
| 08 Jun 22 |
3.90000 +0.14 |
3.92 | 3.72 | 3.76 | 46,317,240 |
| 07 Jun 22 |
3.76000 -0.05 |
3.85 | 3.73 | 3.83 | 21,096,122 |
| 06 Jun 22 |
3.81000 -0.02 |
3.84 | 3.74 | 3.80 | 27,456,480 |
| 02 Jun 22 |
3.83000 -0.02 |
3.87 | 3.73 | 3.81 | 30,877,000 |
| 01 Jun 22 |
3.85000 +0.06 |
3.95 | 3.80 | 3.81 | 51,160,680 |
| 31 May 22 |
3.79000 -0.04 |
3.82 | 3.71 | 3.80 | 38,583,180 |
| 30 May 22 |
3.83000 +0.19 |
3.83 | 3.63 | 3.66 | 58,458,680 |
| 27 May 22 |
3.64000 +0.03 |
3.70 | 3.58 | 3.62 | 32,593,000 |
| 26 May 22 |
3.61000 +0.05 |
3.68 | 3.49 | 3.56 | 31,412,500 |
| 25 May 22 |
3.56000 +0.12 |
3.63 | 3.42 | 3.45 | 29,269,000 |
| 24 May 22 |
3.44000 -0.18 |
3.64 | 3.42 | 3.63 | 35,258,000 |
| 23 May 22 |
3.62000 -0.01 |
3.66 | 3.56 | 3.63 | 27,579,100 |
| 20 May 22 |
3.63000 -0.01 |
3.72 | 3.55 | 3.64 | 43,918,872 |
| 19 May 22 |
3.64000 -0.01 |
3.74 | 3.56 | 3.62 | 38,420,600 |
| 18 May 22 |
3.65000 -0.05 |
3.79 | 3.62 | 3.64 | 40,401,356 |
| 17 May 22 |
3.70000 +0.05 |
3.72 | 3.53 | 3.64 | 46,716,684 |
| 16 May 22 |
3.65000 +0.12 |
3.73 | 3.50 | 3.53 | 53,969,500 |
| 13 May 22 |
3.53000 +0.05 |
3.56 | 3.38 | 3.44 | 45,588,812 |
| 12 May 22 |
3.48000 +0.10 |
3.54 | 3.35 | 3.35 | 50,427,348 |
| 11 May 22 |
3.38000 +0.05 |
3.61 | 3.32 | 3.39 | 63,774,532 |
| 10 May 22 |
3.33000 +0.15 |
3.47 | 3.10 | 3.12 | 60,663,856 |
| 09 May 22 |
3.18000 +0.04 |
3.23 | 3.10 | 3.10 | 30,758,500 |
| 06 May 22 |
3.14000 -0.19 |
3.27 | 3.12 | 3.24 | 43,501,728 |
| 05 May 22 |
3.33000 -0.09 |
3.40 | 3.23 | 3.33 | 49,916,376 |
| 29 Apr 22 |
3.42000 +0.12 |
3.45 | 3.30 | 3.31 | 50,571,476 |
| 28 Apr 22 |
3.30000 -0.12 |
3.48 | 3.24 | 3.40 | 48,613,072 |
| 27 Apr 22 |
3.42000 +0.16 |
3.43 | 3.12 | 3.16 | 53,653,224 |
| 26 Apr 22 |
3.26000 -0.15 |
3.45 | 3.15 | 3.33 | 62,124,744 |
| 25 Apr 22 |
3.41000 -0.38 |
3.64 | 3.41 | 3.54 | 46,477,200 |
| 22 Apr 22 |
3.79000 -0.42 |
4.07 | 3.79 | 4.00 | 68,270,640 |
| 21 Apr 22 |
4.21000 -0.47 |
4.59 | 4.21 | 4.50 | 99,339,408 |
| 20 Apr 22 |
4.68000 +0.43 |
4.68 | 4.17 | 4.21 | 122,827,080 |
| 19 Apr 22 |
4.25000 -0.05 |
4.38 | 4.15 | 4.22 | 44,381,440 |
| 18 Apr 22 |
4.30000 -0.09 |
4.52 | 4.23 | 4.37 | 60,657,256 |
| 15 Apr 22 |
4.39000 -0.09 |
4.66 | 4.30 | 4.40 | 75,496,848 |
| 14 Apr 22 |
4.48000 +0.17 |
4.67 | 4.23 | 4.30 | 83,967,624 |
| 13 Apr 22 |
4.31000 -0.12 |
4.63 | 4.25 | 4.33 | 102,109,040 |
| 12 Apr 22 |
4.43000 +0.40 |
4.43 | 3.99 | 4.01 | 72,335,208 |
| 11 Apr 22 |
4.03000 -0.02 |
4.30 | 3.95 | 4.00 | 52,031,980 |
| 08 Apr 22 |
4.05000 +0.06 |
4.10 | 3.83 | 4.01 | 41,703,980 |
| 07 Apr 22 |
3.99000 -0.20 |
4.19 | 3.98 | 4.14 | 39,800,120 |
| 06 Apr 22 |
4.19000 +0.00 |
4.23 | 4.05 | 4.10 | 49,840,560 |
| 01 Apr 22 |
4.19000 +0.12 |
4.28 | 4.01 | 4.02 | 65,377,888 |
| 31 Mar 22 |
4.07000 -0.09 |
4.16 | 3.99 | 4.11 | 42,556,620 |
| 30 Mar 22 |
4.16000 +0.16 |
4.16 | 3.94 | 4.00 | 56,983,000 |
| 29 Mar 22 |
4.00000 -0.10 |
4.21 | 3.98 | 4.11 | 60,233,900 |
| 28 Mar 22 |
4.10000 +0.01 |
4.42 | 4.08 | 4.20 | 104,394,904 |
| 25 Mar 22 |
4.09000 +0.23 |
4.25 | 3.80 | 3.88 | 106,933,768 |
| 24 Mar 22 |
3.86000 -0.04 |
3.95 | 3.84 | 3.85 | 26,890,010 |
| 23 Mar 22 |
3.90000 +0.00 |
3.95 | 3.84 | 3.87 | 31,588,100 |
| 22 Mar 22 |
3.90000 -0.15 |
4.04 | 3.87 | 3.93 | 46,261,488 |
| 21 Mar 22 |
4.05000 +0.19 |
4.08 | 3.80 | 3.85 | 70,592,120 |
| 18 Mar 22 |
3.86000 -0.01 |
3.95 | 3.73 | 3.76 | 74,171,360 |
| 17 Mar 22 |
3.87000 +0.20 |
4.02 | 3.66 | 3.70 | 107,074,440 |
| 16 Mar 22 |
3.67000 +0.33 |
3.67 | 3.42 | 3.42 | 33,738,736 |
| 15 Mar 22 |
3.34000 -0.14 |
3.57 | 3.34 | 3.47 | 32,609,276 |
| 14 Mar 22 |
3.48000 -0.20 |
3.65 | 3.48 | 3.55 | 32,647,700 |
| 11 Mar 22 |
3.68000 +0.14 |
3.72 | 3.37 | 3.47 | 45,346,400 |
| 10 Mar 22 |
3.54000 +0.02 |
3.66 | 3.48 | 3.56 | 27,655,214 |
| 09 Mar 22 |
3.52000 +0.02 |
3.60 | 3.33 | 3.48 | 31,782,000 |
| 08 Mar 22 |
3.50000 -0.09 |
3.70 | 3.48 | 3.61 | 30,518,508 |
| 07 Mar 22 |
3.59000 -0.08 |
3.71 | 3.56 | 3.59 | 27,966,500 |
| 04 Mar 22 |
3.67000 -0.08 |
3.75 | 3.64 | 3.67 | 32,817,200 |
| 03 Mar 22 |
3.75000 +0.11 |
3.88 | 3.67 | 3.69 | 53,352,900 |
| 02 Mar 22 |
3.64000 -0.03 |
3.73 | 3.58 | 3.61 | 32,590,856 |
| 01 Mar 22 |
3.67000 +0.17 |
3.67 | 3.52 | 3.56 | 44,497,048 |
| 28 Feb 22 |
3.50000 +0.02 |
3.53 | 3.39 | 3.43 | 28,489,532 |
| 25 Feb 22 |
3.48000 +0.01 |
3.58 | 3.47 | 3.49 | 33,154,856 |
| 24 Feb 22 |
3.47000 -0.23 |
3.71 | 3.41 | 3.65 | 63,545,880 |
| 23 Feb 22 |
3.70000 -0.01 |
3.78 | 3.66 | 3.72 | 44,222,552 |
| 22 Feb 22 |
3.71000 -0.17 |
3.86 | 3.66 | 3.80 | 62,081,156 |
| 21 Feb 22 |
3.88000 -0.02 |
3.93 | 3.82 | 3.85 | 57,246,864 |
| 18 Feb 22 |
3.90000 -0.04 |
3.99 | 3.81 | 3.86 | 69,494,816 |
| 17 Feb 22 |
3.94000 -0.44 |
4.27 | 3.94 | 4.23 | 122,368,744 |
| 16 Feb 22 |
4.38000 -0.35 |
4.59 | 4.26 | 4.43 | 159,094,064 |
| 15 Feb 22 |
4.73000 +0.14 |
5.05 | 4.60 | 5.05 | 227,213,568 |
| 14 Feb 22 |
4.59000 +0.42 |
4.59 | 4.59 | 4.59 | 13,230,653 |
| 11 Feb 22 |
4.17000 +0.38 |
4.17 | 3.66 | 3.77 | 82,483,200 |
| 10 Feb 22 |
3.79000 +0.06 |
3.83 | 3.68 | 3.72 | 58,811,640 |
| 09 Feb 22 |
3.73000 +0.11 |
3.80 | 3.54 | 3.63 | 60,991,936 |
| 08 Feb 22 |
3.62000 +0.10 |
3.77 | 3.49 | 3.52 | 69,291,648 |
| 07 Feb 22 |
3.52000 +0.23 |
3.62 | 3.19 | 3.31 | 61,144,152 |
| 28 Jan 22 |
3.29000 +0.12 |
3.49 | 3.05 | 3.05 | 64,608,256 |
| 27 Jan 22 |
3.17000 -0.35 |
3.52 | 3.17 | 3.44 | 63,144,356 |
| 26 Jan 22 |
3.52000 -0.24 |
3.83 | 3.50 | 3.76 | 93,212,176 |
| 25 Jan 22 |
3.76000 +0.34 |
3.76 | 3.33 | 3.40 | 71,232,872 |
| 24 Jan 22 |
3.42000 -0.08 |
3.68 | 3.37 | 3.50 | 77,086,448 |
| 21 Jan 22 |
3.50000 +0.32 |
3.50 | 3.19 | 3.28 | 61,312,236 |
| 20 Jan 22 |
3.18000 -0.08 |
3.38 | 3.15 | 3.28 | 28,459,804 |
| 19 Jan 22 |
3.26000 -0.02 |
3.32 | 3.18 | 3.20 | 31,403,912 |
| 18 Jan 22 |
3.28000 -0.36 |
3.57 | 3.28 | 3.53 | 46,502,700 |
| 17 Jan 22 |
3.64000 +0.14 |
3.68 | 3.36 | 3.40 | 66,259,072 |
| 14 Jan 22 |
3.50000 -0.20 |
3.90 | 3.47 | 3.70 | 88,993,256 |
| 13 Jan 22 |
3.70000 +0.34 |
3.70 | 3.33 | 3.35 | 48,764,712 |
| 12 Jan 22 |
3.36000 +0.18 |
3.38 | 3.14 | 3.17 | 21,569,108 |
| 11 Jan 22 |
3.18000 +0.00 |
3.23 | 3.16 | 3.19 | 7,834,601 |
| 10 Jan 22 |
3.18000 -0.01 |
3.23 | 3.11 | 3.18 | 9,672,699 |
| 07 Jan 22 |
3.19000 -0.11 |
3.37 | 3.17 | 3.30 | 13,202,401 |
| 06 Jan 22 |
3.30000 +0.04 |
3.35 | 3.24 | 3.27 | 11,975,501 |
| 05 Jan 22 |
3.26000 -0.05 |
3.50 | 3.20 | 3.45 | 22,335,100 |
| 04 Jan 22 |
3.31000 +0.16 |
3.33 | 3.10 | 3.15 | 18,114,552 |
| 31 Dec 21 |
3.15000 +0.02 |
3.20 | 3.13 | 3.16 | 7,780,930 |
| 30 Dec 21 |
3.13000 +0.00 |
3.17 | 3.11 | 3.12 | 11,210,574 |
| 29 Dec 21 |
3.13000 +0.11 |
3.24 | 3.01 | 3.02 | 20,041,904 |
| 28 Dec 21 |
3.02000 +0.02 |
3.11 | 3.00 | 3.06 | 8,728,546 |
| 27 Dec 21 |
3.00000 +0.01 |
3.03 | 2.91 | 2.99 | 9,820,501 |
| 24 Dec 21 |
2.99000 -0.01 |
3.04 | 2.94 | 3.00 | 11,421,384 |
| 23 Dec 21 |
3.00000 -0.08 |
3.12 | 3.00 | 3.09 | 11,336,427 |
| 22 Dec 21 |
3.08000 -0.01 |
3.14 | 3.03 | 3.06 | 12,901,903 |
| 21 Dec 21 |
3.09000 +0.14 |
3.14 | 2.94 | 2.95 | 19,961,694 |
| 20 Dec 21 |
2.95000 +0.02 |
2.99 | 2.89 | 2.90 | 9,018,088 |
| 17 Dec 21 |
2.93000 +0.03 |
2.94 | 2.88 | 2.91 | 6,244,301 |
| 16 Dec 21 |
2.90000 +0.04 |
2.92 | 2.85 | 2.87 | 7,091,490 |
| 15 Dec 21 |
2.86000 +0.04 |
2.92 | 2.82 | 2.82 | 7,091,321 |
| 14 Dec 21 |
2.82000 -0.02 |
2.85 | 2.80 | 2.84 | 6,482,250 |
| 13 Dec 21 |
2.84000 -0.01 |
2.86 | 2.82 | 2.84 | 6,290,333 |
| 10 Dec 21 |
2.85000 +0.01 |
2.87 | 2.82 | 2.83 | 5,322,400 |
| 09 Dec 21 |
2.84000 +0.01 |
2.86 | 2.81 | 2.83 | 5,639,310 |
| 08 Dec 21 |
2.83000 -0.01 |
2.85 | 2.80 | 2.85 | 5,323,040 |
| 07 Dec 21 |
2.84000 +0.00 |
2.88 | 2.82 | 2.87 | 6,885,800 |
| 06 Dec 21 |
2.84000 -0.02 |
2.88 | 2.80 | 2.86 | 6,500,200 |
| 03 Dec 21 |
2.86000 +0.01 |
2.88 | 2.81 | 2.86 | 6,023,201 |
| 02 Dec 21 |
2.85000 -0.05 |
2.90 | 2.83 | 2.89 | 5,968,415 |
| 01 Dec 21 |
2.90000 +0.08 |
2.90 | 2.78 | 2.82 | 8,140,316 |
| 30 Nov 21 |
2.82000 +0.02 |
2.84 | 2.78 | 2.81 | 5,929,273 |
| 29 Nov 21 |
2.80000 -0.05 |
2.85 | 2.78 | 2.79 | 7,579,901 |
| 26 Nov 21 |
2.85000 -0.07 |
2.92 | 2.83 | 2.92 | 8,613,016 |
| 25 Nov 21 |
2.92000 -0.02 |
2.97 | 2.91 | 2.95 | 6,053,638 |
| 24 Nov 21 |
2.94000 +0.00 |
2.98 | 2.91 | 2.93 | 5,592,363 |
| 23 Nov 21 |
2.94000 -0.02 |
2.99 | 2.91 | 2.98 | 6,367,181 |
| 22 Nov 21 |
2.96000 -0.07 |
3.04 | 2.94 | 3.02 | 7,329,108 |
| 19 Nov 21 |
3.03000 +0.01 |
3.07 | 2.97 | 3.07 | 7,028,101 |
| 18 Nov 21 |
3.02000 +0.01 |
3.10 | 3.00 | 3.04 | 9,424,445 |
| 17 Nov 21 |
3.01000 +0.01 |
3.03 | 2.93 | 2.98 | 10,361,976 |
| 16 Nov 21 |
3.00000 +0.02 |
3.14 | 2.97 | 3.03 | 17,576,900 |
| 15 Nov 21 |
2.98000 +0.12 |
2.99 | 2.88 | 2.88 | 11,802,200 |
| 12 Nov 21 |
2.86000 +0.01 |
2.88 | 2.83 | 2.85 | 7,641,500 |
| 11 Nov 21 |
2.85000 +0.01 |
2.89 | 2.83 | 2.85 | 8,215,701 |
| 10 Nov 21 |
2.84000 +0.02 |
2.84 | 2.74 | 2.80 | 10,257,000 |
| 09 Nov 21 |
2.82000 -0.01 |
2.88 | 2.77 | 2.77 | 10,376,660 |
| 08 Nov 21 |
2.83000 +0.04 |
2.98 | 2.79 | 2.79 | 16,186,322 |
| 05 Nov 21 |
2.79000 -0.09 |
2.88 | 2.76 | 2.88 | 9,570,315 |
| 04 Nov 21 |
2.88000 -0.07 |
2.99 | 2.84 | 2.93 | 11,035,800 |
| 03 Nov 21 |
2.95000 +0.01 |
3.04 | 2.92 | 2.97 | 6,679,500 |
| 02 Nov 21 |
2.94000 -0.02 |
3.07 | 2.91 | 2.96 | 8,616,650 |
| 01 Nov 21 |
2.96000 -0.11 |
3.08 | 2.96 | 3.07 | 8,730,195 |
| 29 Oct 21 |
3.07000 +0.08 |
3.11 | 2.98 | 3.03 | 8,637,925 |
| 28 Oct 21 |
2.99000 +0.01 |
3.06 | 2.94 | 2.97 | 9,210,400 |
| 27 Oct 21 |
2.98000 -0.13 |
3.10 | 2.96 | 3.08 | 9,872,130 |
| 26 Oct 21 |
3.11000 -0.05 |
3.23 | 3.06 | 3.22 | 11,400,300 |
| 25 Oct 21 |
3.16000 -0.13 |
3.32 | 3.15 | 3.32 | 10,698,110 |
| 22 Oct 21 |
3.29000 -0.13 |
3.43 | 3.27 | 3.42 | 10,739,300 |
| 21 Oct 21 |
3.42000 -0.15 |
3.58 | 3.37 | 3.55 | 13,115,212 |
| 20 Oct 21 |
3.57000 -0.07 |
3.66 | 3.50 | 3.63 | 11,379,177 |
| 19 Oct 21 |
3.64000 -0.13 |
3.77 | 3.61 | 3.77 | 14,258,316 |
| 18 Oct 21 |
3.77000 +0.15 |
3.82 | 3.58 | 3.62 | 15,915,200 |
| 15 Oct 21 |
3.62000 +0.05 |
3.66 | 3.54 | 3.58 | 11,918,452 |
| 14 Oct 21 |
3.57000 +0.15 |
3.60 | 3.36 | 3.37 | 12,820,600 |
| 13 Oct 21 |
3.42000 +0.01 |
3.42 | 3.31 | 3.39 | 6,196,900 |
| 12 Oct 21 |
3.41000 -0.06 |
3.55 | 3.39 | 3.48 | 7,011,032 |
| 11 Oct 21 |
3.47000 +0.01 |
3.55 | 3.36 | 3.46 | 8,344,301 |
| 08 Oct 21 |
3.46000 +0.23 |
3.47 | 3.23 | 3.23 | 11,364,775 |
| 30 Sep 21 |
3.23000 +0.08 |
3.26 | 3.14 | 3.17 | 7,110,100 |
| 29 Sep 21 |
3.15000 -0.11 |
3.27 | 3.14 | 3.26 | 7,731,086 |
| 28 Sep 21 |
3.26000 -0.05 |
3.39 | 3.18 | 3.36 | 11,389,185 |
| 27 Sep 21 |
3.31000 -0.28 |
3.60 | 3.24 | 3.57 | 15,882,762 |
| 24 Sep 21 |
3.59000 +0.01 |
3.72 | 3.51 | 3.61 | 12,808,016 |
| 23 Sep 21 |
3.58000 +0.22 |
3.59 | 3.36 | 3.40 | 18,980,406 |
| 22 Sep 21 |
3.36000 -0.18 |
3.57 | 3.34 | 3.52 | 15,427,601 |
| 17 Sep 21 |
3.54000 -0.07 |
3.64 | 3.41 | 3.62 | 18,423,100 |
| 16 Sep 21 |
3.61000 +0.03 |
3.74 | 3.57 | 3.58 | 19,142,102 |
| 15 Sep 21 |
3.58000 +0.11 |
3.62 | 3.41 | 3.55 | 15,780,463 |
| 14 Sep 21 |
3.47000 -0.05 |
3.69 | 3.42 | 3.53 | 19,434,132 |
| 13 Sep 21 |
3.52000 -0.09 |
3.70 | 3.35 | 3.54 | 23,601,700 |
| 10 Sep 21 |
3.61000 -0.05 |
3.95 | 3.60 | 3.65 | 26,738,716 |
| 09 Sep 21 |
3.66000 +0.05 |
3.70 | 3.56 | 3.66 | 10,039,364 |
| 08 Sep 21 |
3.61000 +0.07 |
3.69 | 3.52 | 3.56 | 13,352,600 |
| 07 Sep 21 |
3.54000 +0.09 |
3.56 | 3.42 | 3.45 | 13,001,101 |
| 06 Sep 21 |
3.45000 +0.05 |
3.50 | 3.35 | 3.44 | 12,866,660 |
| 03 Sep 21 |
3.40000 -0.02 |
3.47 | 3.34 | 3.40 | 12,531,300 |
| 02 Sep 21 |
3.42000 +0.00 |
3.51 | 3.40 | 3.43 | 9,120,249 |
| 01 Sep 21 |
3.42000 -0.02 |
3.52 | 3.36 | 3.45 | 11,620,821 |
| 31 Aug 21 |
3.44000 -0.04 |
3.52 | 3.41 | 3.49 | 11,599,830 |
| 30 Aug 21 |
3.48000 +0.18 |
3.58 | 3.27 | 3.29 | 20,283,488 |
| 27 Aug 21 |
3.30000 -0.08 |
3.44 | 3.25 | 3.42 | 16,238,584 |
| 26 Aug 21 |
3.38000 +0.16 |
3.43 | 3.19 | 3.22 | 16,369,440 |
| 25 Aug 21 |
3.22000 +0.13 |
3.24 | 3.08 | 3.08 | 16,017,759 |
| 24 Aug 21 |
3.09000 -0.01 |
3.14 | 3.05 | 3.07 | 9,918,357 |
| 23 Aug 21 |
3.10000 +0.02 |
3.20 | 3.05 | 3.07 | 12,814,214 |
| 20 Aug 21 |
3.08000 +0.05 |
3.15 | 2.98 | 2.98 | 16,942,900 |
| 19 Aug 21 |
3.03000 +0.11 |
3.09 | 2.91 | 2.91 | 15,188,055 |
| 18 Aug 21 |
2.92000 +0.11 |
2.98 | 2.78 | 2.79 | 10,464,570 |
| 17 Aug 21 |
2.81000 -0.08 |
2.91 | 2.81 | 2.88 | 8,716,301 |
| 16 Aug 21 |
2.89000 +0.12 |
2.95 | 2.76 | 2.77 | 14,563,917 |
| 13 Aug 21 |
2.77000 -0.03 |
2.87 | 2.77 | 2.82 | 4,798,475 |
| 12 Aug 21 |
2.80000 +0.01 |
2.82 | 2.79 | 2.80 | 3,831,471 |
| 11 Aug 21 |
2.79000 -0.02 |
2.84 | 2.77 | 2.80 | 5,662,890 |
| 10 Aug 21 |
2.81000 +0.02 |
2.88 | 2.77 | 2.77 | 6,936,002 |
| 09 Aug 21 |
2.79000 -0.03 |
2.85 | 2.72 | 2.81 | 7,672,900 |
| 06 Aug 21 |
2.82000 -0.01 |
2.91 | 2.74 | 2.83 | 17,906,900 |
| 05 Aug 21 |
2.83000 +0.26 |
2.83 | 2.54 | 2.55 | 17,136,646 |
| 04 Aug 21 |
2.57000 -0.06 |
2.66 | 2.55 | 2.62 | 6,248,402 |
| 03 Aug 21 |
2.63000 +0.12 |
2.71 | 2.47 | 2.50 | 12,717,826 |
| 02 Aug 21 |
2.51000 +0.05 |
2.52 | 2.38 | 2.42 | 6,105,500 |
| 30 Jul 21 |
2.46000 -0.07 |
2.53 | 2.44 | 2.53 | 5,140,400 |
| 29 Jul 21 |
2.53000 +0.02 |
2.55 | 2.50 | 2.52 | 2,661,251 |
| 28 Jul 21 |
2.51000 -0.08 |
2.60 | 2.50 | 2.59 | 4,115,300 |
| 27 Jul 21 |
2.59000 +0.00 |
2.63 | 2.55 | 2.60 | 3,809,038 |
| 26 Jul 21 |
2.59000 -0.06 |
2.63 | 2.58 | 2.63 | 3,890,451 |
| 23 Jul 21 |
2.65000 -0.02 |
2.67 | 2.63 | 2.67 | 3,851,900 |
| 22 Jul 21 |
2.67000 -0.04 |
2.71 | 2.65 | 2.71 | 6,328,600 |
| 21 Jul 21 |
2.71000 -0.01 |
2.74 | 2.70 | 2.73 | 3,001,940 |
| 20 Jul 21 |
2.72000 -0.01 |
2.73 | 2.70 | 2.73 | 1,895,218 |
| 19 Jul 21 |
2.73000 +0.01 |
2.73 | 2.69 | 2.72 | 2,721,177 |
| 16 Jul 21 |
2.72000 +0.01 |
2.73 | 2.70 | 2.71 | 2,203,960 |
| 15 Jul 21 |
2.71000 -0.04 |
2.74 | 2.68 | 2.74 | 4,135,100 |
| 14 Jul 21 |
2.75000 -0.01 |
2.78 | 2.73 | 2.74 | 3,031,200 |
| 13 Jul 21 |
2.76000 +0.00 |
2.77 | 2.73 | 2.75 | 2,830,531 |
| 12 Jul 21 |
2.76000 +0.01 |
2.78 | 2.71 | 2.75 | 3,200,903 |
| 09 Jul 21 |
2.75000 +0.03 |
2.77 | 2.66 | 2.72 | 3,654,055 |
| 08 Jul 21 |
2.72000 -0.07 |
2.79 | 2.70 | 2.78 | 4,888,200 |
| 07 Jul 21 |
2.79000 +0.01 |
2.80 | 2.76 | 2.77 | 1,980,600 |
| 06 Jul 21 |
2.78000 -0.02 |
2.82 | 2.76 | 2.80 | 2,266,500 |
| 05 Jul 21 |
2.80000 +0.02 |
2.80 | 2.75 | 2.78 | 2,890,691 |
| 02 Jul 21 |
2.78000 -0.01 |
2.80 | 2.75 | 2.78 | 2,082,000 |
| 01 Jul 21 |
2.79000 -0.02 |
2.83 | 2.78 | 2.81 | 2,943,300 |
| 30 Jun 21 |
2.81000 -0.04 |
2.86 | 2.80 | 2.85 | 3,477,110 |
| 29 Jun 21 |
2.85000 +0.00 |
2.88 | 2.84 | 2.85 | 3,711,200 |
| 28 Jun 21 |
2.85000 +0.02 |
2.86 | 2.80 | 2.83 | 4,593,200 |
| 25 Jun 21 |
2.83000 -0.01 |
2.85 | 2.81 | 2.83 | 4,199,800 |
| 24 Jun 21 |
2.84000 -0.07 |
2.90 | 2.82 | 2.90 | 7,574,825 |
| 23 Jun 21 |
2.91000 +0.17 |
3.00 | 2.74 | 2.74 | 15,494,749 |
| 22 Jun 21 |
2.74000 +0.00 |
2.76 | 2.72 | 2.72 | 2,771,654 |
| 21 Jun 21 |
2.74000 +0.01 |
2.77 | 2.73 | 2.75 | 3,466,105 |
| 18 Jun 21 |
2.73000 -0.01 |
2.76 | 2.70 | 2.76 | 3,464,605 |
| 17 Jun 21 |
2.74000 +0.00 |
2.77 | 2.72 | 2.72 | 2,873,611 |
| 16 Jun 21 |
2.74000 -0.07 |
2.83 | 2.70 | 2.81 | 8,121,168 |
| 15 Jun 21 |
2.81000 -0.11 |
2.92 | 2.81 | 2.92 | 6,905,301 |
| 11 Jun 21 |
2.92000 -0.03 |
2.97 | 2.92 | 2.95 | 4,155,701 |
| 10 Jun 21 |
2.95000 -0.04 |
2.99 | 2.93 | 2.98 | 4,908,080 |
| 09 Jun 21 |
2.99000 +0.03 |
3.02 | 2.93 | 2.93 | 7,401,900 |
| 08 Jun 21 |
2.96000 +0.04 |
3.03 | 2.92 | 2.93 | 6,486,205 |
| 07 Jun 21 |
2.92000 +0.00 |
2.92 | 2.87 | 2.91 | 4,614,250 |
| 04 Jun 21 |
2.92000 -0.01 |
2.93 | 2.91 | 2.93 | 3,413,010 |
| 03 Jun 21 |
2.93000 -0.01 |
2.95 | 2.92 | 2.94 | 5,043,100 |
| 02 Jun 21 |
2.94000 +0.00 |
2.95 | 2.90 | 2.94 | 5,332,300 |
| 01 Jun 21 |
2.94000 +0.02 |
2.95 | 2.91 | 2.95 | 3,687,800 |
| 31 May 21 |
2.92000 -0.04 |
2.98 | 2.91 | 2.97 | 5,373,200 |
| 28 May 21 |
2.96000 -0.02 |
3.00 | 2.94 | 2.98 | 6,464,600 |
| 27 May 21 |
2.98000 -0.01 |
3.01 | 2.97 | 2.99 | 4,981,276 |
| 26 May 21 |
2.99000 +0.02 |
3.00 | 2.97 | 2.98 | 4,152,700 |
| 25 May 21 |
2.97000 -0.01 |
3.00 | 2.96 | 2.98 | 4,723,000 |
| 24 May 21 |
2.98000 -0.03 |
3.01 | 2.97 | 3.01 | 4,159,600 |
| 21 May 21 |
3.01000 -0.04 |
3.04 | 2.97 | 3.04 | 6,134,295 |
| 20 May 21 |
3.05000 +0.05 |
3.07 | 3.00 | 3.01 | 7,413,925 |
| 19 May 21 |
3.00000 -0.02 |
3.05 | 2.97 | 3.00 | 7,259,258 |
| 18 May 21 |
3.02000 +0.06 |
3.05 | 2.98 | 2.98 | 6,097,100 |
| 17 May 21 |
2.96000 -0.08 |
3.04 | 2.94 | 3.04 | 7,980,600 |
| 14 May 21 |
3.04000 +0.03 |
3.06 | 3.00 | 3.00 | 5,689,800 |
| 13 May 21 |
3.01000 -0.05 |
3.08 | 3.01 | 3.03 | 6,738,960 |
| 12 May 21 |
3.06000 -0.07 |
3.15 | 3.04 | 3.10 | 10,819,300 |
| 11 May 21 |
3.13000 +0.09 |
3.13 | 2.98 | 3.01 | 13,023,135 |
| 10 May 21 |
3.04000 +0.08 |
3.08 | 2.90 | 2.96 | 9,650,135 |
| 07 May 21 |
2.96000 +0.01 |
2.97 | 2.89 | 2.92 | 8,535,740 |
| 06 May 21 |
2.95000 -0.19 |
3.10 | 2.94 | 3.08 | 14,689,590 |
| 30 Apr 21 |
3.14000 -0.02 |
3.18 | 3.08 | 3.09 | 12,831,248 |
| 29 Apr 21 |
3.16000 -0.02 |
3.27 | 3.13 | 3.21 | 11,260,700 |
| 28 Apr 21 |
3.18000 -0.01 |
3.25 | 3.07 | 3.19 | 13,361,161 |
| 27 Apr 21 |
3.19000 -0.25 |
3.43 | 3.15 | 3.35 | 27,435,260 |
| 26 Apr 21 |
3.44000 +0.10 |
3.67 | 3.35 | 3.38 | 35,471,576 |
| 23 Apr 21 |
3.34000 -0.09 |
3.42 | 3.23 | 3.39 | 19,802,132 |
| 22 Apr 21 |
3.43000 +0.04 |
3.47 | 3.36 | 3.39 | 16,088,071 |
| 21 Apr 21 |
3.39000 -0.12 |
3.50 | 3.36 | 3.48 | 17,829,210 |
| 20 Apr 21 |
3.51000 -0.09 |
3.67 | 3.50 | 3.56 | 21,628,794 |
| 19 Apr 21 |
3.60000 +0.09 |
3.74 | 3.53 | 3.53 | 32,091,832 |
| 16 Apr 21 |
3.51000 +0.07 |
3.57 | 3.35 | 3.38 | 25,951,028 |
| 15 Apr 21 |
3.44000 +0.03 |
3.68 | 3.30 | 3.33 | 24,898,576 |
| 14 Apr 21 |
3.41000 +0.09 |
3.46 | 3.26 | 3.28 | 21,497,920 |
| 13 Apr 21 |
3.32000 -0.03 |
3.44 | 3.21 | 3.31 | 19,123,344 |
| 12 Apr 21 |
3.35000 -0.03 |
3.46 | 3.32 | 3.37 | 21,254,948 |
| 09 Apr 21 |
3.38000 +0.14 |
3.43 | 3.18 | 3.21 | 25,940,052 |
| 08 Apr 21 |
3.24000 +0.03 |
3.31 | 3.20 | 3.22 | 14,737,500 |
| 07 Apr 21 |
3.21000 +0.03 |
3.24 | 3.14 | 3.16 | 10,801,700 |
| 06 Apr 21 |
3.18000 -0.07 |
3.24 | 3.15 | 3.24 | 12,288,300 |
| 02 Apr 21 |
3.25000 +0.07 |
3.29 | 3.11 | 3.16 | 14,947,204 |
| 01 Apr 21 |
3.18000 -0.07 |
3.25 | 3.12 | 3.23 | 13,197,803 |
| 31 Mar 21 |
3.25000 +0.04 |
3.32 | 3.18 | 3.20 | 11,855,344 |
| 30 Mar 21 |
3.21000 -0.14 |
3.35 | 3.19 | 3.35 | 16,994,154 |
| 29 Mar 21 |
3.35000 +0.02 |
3.39 | 3.26 | 3.33 | 17,506,894 |
| 26 Mar 21 |
3.33000 -0.06 |
3.46 | 3.30 | 3.38 | 28,512,360 |
| 25 Mar 21 |
3.39000 +0.13 |
3.41 | 3.17 | 3.19 | 31,399,512 |
| 24 Mar 21 |
3.26000 +0.03 |
3.31 | 3.16 | 3.20 | 17,105,714 |
| 23 Mar 21 |
3.23000 -0.19 |
3.38 | 3.22 | 3.37 | 26,751,210 |
| 22 Mar 21 |
3.42000 +0.07 |
3.46 | 3.30 | 3.34 | 30,452,000 |
| 19 Mar 21 |
3.35000 -0.07 |
3.50 | 3.30 | 3.35 | 26,860,438 |
| 18 Mar 21 |
3.42000 -0.07 |
3.49 | 3.33 | 3.42 | 35,938,288 |
| 17 Mar 21 |
3.49000 +0.09 |
3.74 | 3.26 | 3.35 | 56,861,124 |
| 16 Mar 21 |
3.40000 +0.11 |
3.61 | 3.26 | 3.29 | 70,177,584 |
| 15 Mar 21 |
3.29000 +0.30 |
3.29 | 2.86 | 2.95 | 40,130,592 |
| 12 Mar 21 |
2.99000 +0.13 |
3.08 | 2.85 | 2.87 | 21,600,920 |
| 11 Mar 21 |
2.86000 +0.01 |
2.91 | 2.81 | 2.81 | 8,429,100 |
| 10 Mar 21 |
2.85000 -0.07 |
2.93 | 2.83 | 2.90 | 10,681,335 |
| 09 Mar 21 |
2.92000 +0.04 |
3.05 | 2.72 | 2.87 | 19,708,700 |
| 08 Mar 21 |
2.88000 +0.01 |
2.90 | 2.85 | 2.86 | 9,287,847 |
| 05 Mar 21 |
2.87000 -0.05 |
2.97 | 2.85 | 2.92 | 14,180,764 |
| 04 Mar 21 |
2.92000 -0.12 |
3.04 | 2.91 | 2.99 | 16,163,050 |
| 03 Mar 21 |
3.04000 +0.02 |
3.13 | 2.96 | 2.97 | 16,703,541 |
| 02 Mar 21 |
3.02000 +0.03 |
3.19 | 2.92 | 3.01 | 22,911,290 |
| 01 Mar 21 |
2.99000 +0.00 |
3.04 | 2.92 | 2.92 | 18,900,256 |
| 26 Feb 21 |
2.99000 +0.06 |
3.14 | 2.83 | 2.84 | 29,593,754 |
| 25 Feb 21 |
2.93000 -0.06 |
3.02 | 2.83 | 2.99 | 34,966,856 |
| 24 Feb 21 |
2.99000 +0.27 |
2.99 | 2.73 | 2.73 | 20,912,716 |
| 23 Feb 21 |
2.72000 -0.02 |
2.79 | 2.68 | 2.71 | 15,749,892 |
| 22 Feb 21 |
2.74000 -0.02 |
2.85 | 2.72 | 2.76 | 22,265,480 |
| 19 Feb 21 |
2.76000 +0.08 |
2.81 | 2.64 | 2.69 | 24,053,688 |
| 18 Feb 21 |
2.68000 -0.03 |
2.84 | 2.65 | 2.70 | 28,938,012 |
| 10 Feb 21 |
2.71000 -0.14 |
2.97 | 2.70 | 2.79 | 40,941,896 |
| 09 Feb 21 |
2.85000 -0.01 |
3.15 | 2.84 | 3.05 | 60,544,756 |
| 08 Feb 21 |
2.86000 +0.26 |
2.86 | 2.49 | 2.58 | 35,195,672 |
| 05 Feb 21 |
2.60000 +0.24 |
2.60 | 2.48 | 2.59 | 14,035,600 |
| 04 Feb 21 |
2.36000 -0.08 |
2.44 | 2.33 | 2.43 | 8,117,945 |
| 03 Feb 21 |
2.44000 -0.02 |
2.51 | 2.40 | 2.44 | 9,402,134 |
| 02 Feb 21 |
2.46000 +0.07 |
2.53 | 2.35 | 2.39 | 11,354,932 |
| 01 Feb 21 |
2.39000 -0.14 |
2.50 | 2.37 | 2.43 | 11,967,168 |
| 29 Jan 21 |
2.53000 +0.06 |
2.55 | 2.33 | 2.40 | 22,444,292 |
| 28 Jan 21 |
2.47000 +0.18 |
2.52 | 2.26 | 2.29 | 22,179,592 |
| 27 Jan 21 |
2.29000 -0.01 |
2.33 | 2.26 | 2.30 | 4,142,771 |
| 26 Jan 21 |
2.30000 -0.09 |
2.40 | 2.26 | 2.37 | 7,261,820 |
| 25 Jan 21 |
2.39000 -0.15 |
2.47 | 2.35 | 2.45 | 10,072,400 |
| 22 Jan 21 |
2.54000 -0.03 |
2.65 | 2.40 | 2.52 | 20,955,190 |
| 21 Jan 21 |
2.57000 +0.23 |
2.57 | 2.33 | 2.33 | 8,508,535 |
| 20 Jan 21 |
2.34000 -0.03 |
2.38 | 2.33 | 2.35 | 4,058,200 |
| 19 Jan 21 |
2.37000 +0.05 |
2.41 | 2.28 | 2.32 | 6,678,601 |
| 18 Jan 21 |
2.32000 +0.03 |
2.35 | 2.26 | 2.29 | 4,205,660 |
| 15 Jan 21 |
2.29000 +0.05 |
2.30 | 2.23 | 2.24 | 4,523,800 |
| 14 Jan 21 |
2.24000 +0.02 |
2.28 | 2.18 | 2.22 | 4,920,243 |
| 13 Jan 21 |
2.22000 -0.06 |
2.28 | 2.18 | 2.28 | 8,068,858 |
| 12 Jan 21 |
2.28000 +0.01 |
2.32 | 2.26 | 2.27 | 4,548,976 |
| 11 Jan 21 |
2.27000 -0.11 |
2.37 | 2.25 | 2.36 | 5,590,110 |
| 08 Jan 21 |
2.38000 +0.08 |
2.41 | 2.21 | 2.28 | 6,204,430 |
| 07 Jan 21 |
2.30000 -0.14 |
2.46 | 2.28 | 2.45 | 9,896,167 |
| 06 Jan 21 |
2.44000 -0.14 |
2.58 | 2.43 | 2.58 | 9,450,215 |
| 05 Jan 21 |
2.58000 -0.02 |
2.60 | 2.57 | 2.59 | 3,756,863 |
| 04 Jan 21 |
2.60000 -0.04 |
2.63 | 2.58 | 2.63 | 6,667,059 |
| 31 Dec 20 |
2.64000 +0.05 |
2.69 | 2.58 | 2.58 | 4,787,050 |
| 30 Dec 20 |
2.59000 +0.01 |
2.63 | 2.57 | 2.58 | 3,991,495 |
| 29 Dec 20 |
2.58000 -0.01 |
2.62 | 2.57 | 2.58 | 4,367,300 |
| 28 Dec 20 |
2.59000 -0.04 |
2.63 | 2.59 | 2.61 | 4,163,900 |
| 25 Dec 20 |
2.63000 +0.02 |
2.66 | 2.58 | 2.63 | 3,489,530 |
| 24 Dec 20 |
2.61000 -0.08 |
2.69 | 2.60 | 2.68 | 6,110,101 |
| 23 Dec 20 |
2.69000 -0.07 |
2.78 | 2.67 | 2.73 | 8,028,216 |
| 22 Dec 20 |
2.76000 -0.01 |
2.79 | 2.72 | 2.74 | 7,968,700 |
| 21 Dec 20 |
2.77000 -0.01 |
2.86 | 2.70 | 2.78 | 9,108,350 |
| 18 Dec 20 |
2.78000 -0.01 |
2.84 | 2.73 | 2.78 | 9,102,860 |
| 17 Dec 20 |
2.79000 +0.00 |
2.83 | 2.65 | 2.80 | 11,830,600 |
| 16 Dec 20 |
2.79000 +0.02 |
2.98 | 2.76 | 2.76 | 15,180,950 |
| 15 Dec 20 |
2.77000 -0.05 |
2.82 | 2.75 | 2.82 | 7,564,260 |
| 14 Dec 20 |
2.82000 +0.16 |
2.85 | 2.63 | 2.65 | 12,667,090 |
| 11 Dec 20 |
2.66000 +0.00 |
2.69 | 2.60 | 2.69 | 4,663,600 |
| 10 Dec 20 |
2.66000 -0.01 |
2.69 | 2.62 | 2.68 | 5,012,430 |
| 09 Dec 20 |
2.67000 -0.09 |
2.76 | 2.65 | 2.75 | 6,472,800 |
| 08 Dec 20 |
2.76000 +0.00 |
2.78 | 2.74 | 2.75 | 3,226,105 |
| 07 Dec 20 |
2.76000 -0.05 |
2.81 | 2.75 | 2.81 | 5,218,105 |
| 04 Dec 20 |
2.81000 -0.03 |
2.83 | 2.79 | 2.83 | 5,510,900 |
| 03 Dec 20 |
2.84000 -0.01 |
2.85 | 2.82 | 2.85 | 5,311,400 |
| 02 Dec 20 |
2.85000 +0.00 |
2.88 | 2.83 | 2.84 | 4,993,300 |
| 01 Dec 20 |
2.85000 +0.02 |
2.87 | 2.81 | 2.85 | 5,980,300 |
| 30 Nov 20 |
2.83000 -0.01 |
2.87 | 2.81 | 2.83 | 5,316,600 |
| 27 Nov 20 |
2.84000 -0.03 |
2.89 | 2.80 | 2.87 | 5,251,600 |
| 26 Nov 20 |
2.87000 +0.00 |
2.91 | 2.86 | 2.90 | 5,192,192 |
| 25 Nov 20 |
2.87000 -0.03 |
2.94 | 2.86 | 2.93 | 6,624,300 |
| 24 Nov 20 |
2.90000 +0.00 |
2.92 | 2.86 | 2.91 | 5,699,013 |
| 23 Nov 20 |
2.90000 -0.05 |
2.95 | 2.89 | 2.95 | 7,952,600 |
| 20 Nov 20 |
2.95000 -0.03 |
2.96 | 2.90 | 2.93 | 9,987,428 |
| 19 Nov 20 |
2.98000 +0.12 |
3.10 | 2.87 | 2.87 | 17,185,576 |
| 18 Nov 20 |
2.86000 -0.02 |
2.89 | 2.83 | 2.85 | 7,710,601 |
| 17 Nov 20 |
2.88000 -0.02 |
2.97 | 2.84 | 2.87 | 14,626,500 |
| 16 Nov 20 |
2.90000 +0.10 |
2.91 | 2.77 | 2.81 | 10,860,654 |
| 13 Nov 20 |
2.80000 -0.05 |
2.86 | 2.78 | 2.83 | 12,239,989 |
| 12 Nov 20 |
2.85000 -0.12 |
2.98 | 2.80 | 2.97 | 16,308,849 |
| 11 Nov 20 |
2.97000 -0.06 |
3.15 | 2.91 | 3.10 | 29,251,404 |
| 10 Nov 20 |
3.03000 +0.28 |
3.03 | 3.03 | 3.03 | 7,281,562 |
| 09 Nov 20 |
2.75000 +0.08 |
2.77 | 2.67 | 2.70 | 8,835,502 |
| 06 Nov 20 |
2.67000 -0.03 |
2.71 | 2.64 | 2.70 | 5,164,700 |
| 05 Nov 20 |
2.70000 +0.06 |
2.74 | 2.64 | 2.65 | 6,687,301 |
| 04 Nov 20 |
2.64000 -0.05 |
2.73 | 2.62 | 2.69 | 6,439,467 |
| 03 Nov 20 |
2.69000 +0.08 |
2.72 | 2.57 | 2.61 | 8,243,500 |
| 02 Nov 20 |
2.61000 -0.05 |
2.68 | 2.58 | 2.68 | 7,700,700 |
| 30 Oct 20 |
2.66000 -0.12 |
2.78 | 2.64 | 2.77 | 7,912,162 |
| 29 Oct 20 |
2.78000 +0.01 |
2.79 | 2.68 | 2.74 | 6,035,007 |
| 28 Oct 20 |
2.77000 -0.07 |
2.86 | 2.76 | 2.83 | 7,267,160 |
| 27 Oct 20 |
2.84000 +0.05 |
2.85 | 2.77 | 2.80 | 7,219,106 |
| 26 Oct 20 |
2.79000 -0.06 |
2.86 | 2.74 | 2.82 | 9,013,260 |
| 23 Oct 20 |
2.85000 -0.06 |
2.94 | 2.83 | 2.92 | 9,375,300 |
| 22 Oct 20 |
2.91000 -0.05 |
2.96 | 2.88 | 2.96 | 8,888,627 |
| 21 Oct 20 |
2.96000 -0.06 |
3.03 | 2.94 | 3.03 | 8,175,405 |
| 20 Oct 20 |
3.02000 +0.02 |
3.04 | 2.96 | 2.99 | 7,733,073 |
| 19 Oct 20 |
3.00000 -0.03 |
3.08 | 2.96 | 3.04 | 13,472,500 |
| 16 Oct 20 |
3.03000 -0.11 |
3.13 | 3.03 | 3.13 | 14,434,177 |
| 15 Oct 20 |
3.14000 +0.01 |
3.17 | 3.10 | 3.10 | 7,917,485 |
| 14 Oct 20 |
3.13000 -0.04 |
3.18 | 3.13 | 3.17 | 9,316,595 |
| 13 Oct 20 |
3.17000 -0.05 |
3.23 | 3.12 | 3.22 | 14,065,000 |
| 12 Oct 20 |
3.22000 +0.11 |
3.23 | 3.09 | 3.12 | 22,220,552 |
| 09 Oct 20 |
3.11000 -0.01 |
3.18 | 3.08 | 3.15 | 21,312,876 |
| 30 Sep 20 |
3.12000 -0.15 |
3.28 | 3.11 | 3.28 | 23,187,104 |
| 29 Sep 20 |
3.27000 +0.00 |
3.36 | 3.21 | 3.33 | 30,225,900 |
| 28 Sep 20 |
3.27000 -0.24 |
3.52 | 3.27 | 3.51 | 38,561,000 |
| 25 Sep 20 |
3.51000 -0.15 |
3.72 | 3.46 | 3.60 | 36,455,612 |
| 24 Sep 20 |
3.66000 -0.18 |
3.81 | 3.56 | 3.76 | 32,638,526 |
| 23 Sep 20 |
3.84000 -0.34 |
4.14 | 3.81 | 4.11 | 44,280,280 |
| 22 Sep 20 |
4.18000 +0.03 |
4.20 | 3.96 | 4.08 | 49,191,032 |
| 21 Sep 20 |
4.15000 +0.24 |
4.15 | 3.82 | 3.92 | 52,572,068 |
| 18 Sep 20 |
3.91000 +0.04 |
3.94 | 3.82 | 3.85 | 32,127,360 |
| 17 Sep 20 |
3.87000 +0.03 |
3.95 | 3.77 | 3.84 | 32,640,700 |
| 16 Sep 20 |
3.84000 +0.01 |
3.89 | 3.73 | 3.81 | 32,382,020 |
| 15 Sep 20 |
3.83000 +0.17 |
3.84 | 3.58 | 3.62 | 35,907,944 |
| 14 Sep 20 |
3.66000 -0.06 |
3.82 | 3.62 | 3.72 | 27,566,058 |
| 11 Sep 20 |
3.72000 +0.05 |
3.74 | 3.49 | 3.64 | 26,446,244 |
| 10 Sep 20 |
3.67000 -0.03 |
3.79 | 3.65 | 3.78 | 29,539,444 |
| 09 Sep 20 |
3.70000 +0.02 |
3.78 | 3.62 | 3.65 | 26,639,044 |
| 08 Sep 20 |
3.68000 +0.08 |
3.70 | 3.49 | 3.59 | 20,461,852 |
| 07 Sep 20 |
3.60000 -0.03 |
3.69 | 3.56 | 3.69 | 15,306,104 |
| 04 Sep 20 |
3.63000 +0.04 |
3.68 | 3.48 | 3.54 | 14,386,091 |
| 03 Sep 20 |
3.59000 +0.08 |
3.85 | 3.48 | 3.51 | 19,282,662 |
| 02 Sep 20 |
3.51000 +0.14 |
3.55 | 3.36 | 3.36 | 11,430,487 |
| 01 Sep 20 |
3.37000 -0.04 |
3.43 | 3.34 | 3.43 | 4,703,311 |
| 31 Aug 20 |
3.41000 +0.00 |
3.48 | 3.40 | 3.45 | 5,398,690 |
| 28 Aug 20 |
3.41000 +0.03 |
3.45 | 3.36 | 3.38 | 6,241,361 |
| 27 Aug 20 |
3.38000 +0.02 |
3.38 | 3.30 | 3.35 | 6,345,369 |
| 26 Aug 20 |
3.36000 -0.08 |
3.47 | 3.34 | 3.43 | 9,522,964 |
| 25 Aug 20 |
3.44000 -0.06 |
3.54 | 3.43 | 3.51 | 7,020,959 |
| 24 Aug 20 |
3.50000 -0.09 |
3.60 | 3.46 | 3.60 | 7,501,370 |
| 21 Aug 20 |
3.59000 -0.01 |
3.62 | 3.56 | 3.59 | 5,981,843 |
| 20 Aug 20 |
3.60000 +0.02 |
3.64 | 3.54 | 3.56 | 6,781,100 |
| 19 Aug 20 |
3.58000 -0.10 |
3.68 | 3.56 | 3.66 | 10,739,630 |
| 18 Aug 20 |
3.68000 -0.06 |
3.76 | 3.66 | 3.76 | 12,926,715 |
| 17 Aug 20 |
3.74000 +0.00 |
3.83 | 3.68 | 3.79 | 12,437,054 |
| 14 Aug 20 |
3.74000 +0.06 |
3.82 | 3.59 | 3.61 | 19,360,632 |
| 13 Aug 20 |
3.68000 +0.10 |
3.70 | 3.55 | 3.59 | 13,844,242 |
| 12 Aug 20 |
3.58000 -0.05 |
3.64 | 3.49 | 3.58 | 13,234,232 |
| 11 Aug 20 |
3.63000 -0.03 |
3.89 | 3.61 | 3.62 | 21,943,604 |
| 10 Aug 20 |
3.66000 +0.04 |
3.70 | 3.50 | 3.60 | 20,381,114 |
| 07 Aug 20 |
3.62000 +0.17 |
3.74 | 3.45 | 3.47 | 25,713,872 |
| 06 Aug 20 |
3.45000 -0.04 |
3.52 | 3.41 | 3.50 | 8,831,570 |
| 05 Aug 20 |
3.49000 -0.02 |
3.54 | 3.45 | 3.49 | 9,514,873 |
| 04 Aug 20 |
3.51000 +0.01 |
3.59 | 3.47 | 3.51 | 10,687,530 |
| 03 Aug 20 |
3.50000 +0.09 |
3.50 | 3.41 | 3.43 | 10,848,512 |
| 31 Jul 20 |
3.41000 +0.03 |
3.47 | 3.37 | 3.38 | 8,845,620 |
| 30 Jul 20 |
3.38000 -0.06 |
3.44 | 3.37 | 3.41 | 8,632,819 |
| 29 Jul 20 |
3.44000 +0.05 |
3.49 | 3.29 | 3.36 | 11,844,599 |
| 28 Jul 20 |
3.39000 +0.02 |
3.44 | 3.36 | 3.37 | 6,926,518 |
| 27 Jul 20 |
3.37000 -0.01 |
3.40 | 3.29 | 3.36 | 10,147,381 |
| 24 Jul 20 |
3.38000 -0.21 |
3.62 | 3.35 | 3.56 | 17,878,404 |
| 23 Jul 20 |
3.59000 -0.13 |
3.68 | 3.53 | 3.63 | 18,194,456 |
| 22 Jul 20 |
3.72000 -0.03 |
3.73 | 3.57 | 3.71 | 27,281,588 |
| 21 Jul 20 |
3.75000 -0.21 |
3.91 | 3.75 | 3.88 | 28,917,332 |
| 20 Jul 20 |
3.96000 -0.01 |
4.03 | 3.75 | 3.89 | 42,710,340 |
| 17 Jul 20 |
3.97000 +0.14 |
4.10 | 3.60 | 3.65 | 53,672,596 |
| 16 Jul 20 |
3.83000 -0.09 |
4.20 | 3.78 | 4.11 | 70,965,784 |
| 15 Jul 20 |
3.92000 +0.36 |
3.92 | 3.79 | 3.79 | 19,355,158 |
| 14 Jul 20 |
3.56000 -0.03 |
3.71 | 3.50 | 3.69 | 15,136,177 |
| 13 Jul 20 |
3.59000 +0.09 |
3.63 | 3.46 | 3.47 | 17,609,416 |
| 10 Jul 20 |
3.50000 -0.09 |
3.60 | 3.49 | 3.60 | 16,278,146 |
| 09 Jul 20 |
3.59000 +0.11 |
3.66 | 3.49 | 3.53 | 20,122,532 |
| 08 Jul 20 |
3.48000 +0.00 |
3.54 | 3.40 | 3.47 | 15,878,076 |
| 07 Jul 20 |
3.48000 -0.01 |
3.60 | 3.45 | 3.53 | 15,708,256 |
| 06 Jul 20 |
3.49000 +0.11 |
3.52 | 3.37 | 3.39 | 14,386,649 |
| 03 Jul 20 |
3.38000 +0.05 |
3.43 | 3.31 | 3.34 | 10,030,162 |
| 02 Jul 20 |
3.33000 +0.05 |
3.35 | 3.25 | 3.28 | 6,884,291 |
| 01 Jul 20 |
3.28000 -0.05 |
3.32 | 3.23 | 3.32 | 6,876,642 |
| 30 Jun 20 |
3.33000 +0.04 |
3.40 | 3.29 | 3.29 | 5,666,716 |
| 29 Jun 20 |
3.29000 -0.03 |
3.38 | 3.23 | 3.32 | 3,746,000 |
| 24 Jun 20 |
3.32000 -0.05 |
3.41 | 3.28 | 3.37 | 6,782,080 |
| 23 Jun 20 |
3.37000 -0.05 |
3.45 | 3.36 | 3.42 | 6,169,100 |
| 22 Jun 20 |
3.42000 -0.03 |
3.50 | 3.37 | 3.45 | 7,952,334 |
| 19 Jun 20 |
3.45000 +0.03 |
3.57 | 3.39 | 3.42 | 9,387,670 |
| 18 Jun 20 |
3.42000 -0.01 |
3.44 | 3.36 | 3.43 | 5,997,898 |
| 17 Jun 20 |
3.43000 +0.06 |
3.53 | 3.31 | 3.36 | 9,054,730 |
| 16 Jun 20 |
3.37000 +0.04 |
3.40 | 3.31 | 3.34 | 7,325,598 |
| 15 Jun 20 |
3.33000 -0.13 |
3.49 | 3.32 | 3.43 | 10,456,680 |
| 12 Jun 20 |
3.46000 -0.05 |
3.50 | 3.35 | 3.41 | 7,386,098 |
| 11 Jun 20 |
3.51000 -0.03 |
3.57 | 3.44 | 3.56 | 9,815,205 |
| 10 Jun 20 |
3.54000 -0.09 |
3.66 | 3.51 | 3.55 | 12,145,696 |
| 09 Jun 20 |
3.63000 -0.10 |
3.84 | 3.60 | 3.64 | 18,801,656 |
| 08 Jun 20 |
3.73000 +0.07 |
3.89 | 3.52 | 3.62 | 27,268,366 |
| 05 Jun 20 |
3.66000 -0.04 |
3.99 | 3.56 | 3.72 | 32,760,950 |
| 04 Jun 20 |
3.70000 +0.34 |
3.70 | 3.33 | 3.34 | 22,689,548 |
| 03 Jun 20 |
3.36000 +0.13 |
3.42 | 3.19 | 3.23 | 17,570,532 |
| 02 Jun 20 |
3.23000 +0.02 |
3.30 | 3.21 | 3.26 | 7,559,200 |
| 01 Jun 20 |
3.21000 +0.08 |
3.24 | 3.12 | 3.12 | 8,000,444 |
| 29 May 20 |
3.13000 +0.01 |
3.16 | 3.07 | 3.13 | 5,528,535 |
| 28 May 20 |
3.12000 -0.08 |
3.23 | 3.08 | 3.20 | 6,333,419 |
| 27 May 20 |
3.20000 +0.03 |
3.23 | 3.12 | 3.16 | 6,984,400 |
| 26 May 20 |
3.17000 +0.06 |
3.18 | 3.11 | 3.15 | 5,678,420 |
| 25 May 20 |
3.11000 +0.06 |
3.19 | 2.91 | 3.05 | 6,666,143 |
| 22 May 20 |
3.05000 -0.13 |
3.16 | 3.03 | 3.16 | 7,896,093 |
| 21 May 20 |
3.18000 -0.04 |
3.27 | 3.13 | 3.20 | 8,246,393 |
| 20 May 20 |
3.22000 -0.10 |
3.32 | 3.20 | 3.30 | 8,527,596 |
| 19 May 20 |
3.32000 +0.12 |
3.39 | 3.25 | 3.29 | 13,048,608 |
| 18 May 20 |
3.20000 -0.07 |
3.30 | 3.18 | 3.24 | 8,621,555 |
| 15 May 20 |
3.27000 -0.06 |
3.36 | 3.24 | 3.32 | 8,951,483 |
| 14 May 20 |
3.33000 -0.09 |
3.42 | 3.32 | 3.40 | 6,278,539 |
| 13 May 20 |
3.42000 +0.05 |
3.44 | 3.30 | 3.31 | 8,921,064 |
| 12 May 20 |
3.37000 +0.03 |
3.43 | 3.28 | 3.30 | 8,224,606 |
| 11 May 20 |
3.34000 -0.07 |
3.47 | 3.31 | 3.45 | 11,404,300 |
| 08 May 20 |
3.41000 -0.01 |
3.48 | 3.40 | 3.46 | 8,091,947 |
| 07 May 20 |
3.42000 -0.05 |
3.52 | 3.36 | 3.50 | 10,766,213 |
| 06 May 20 |
3.47000 -0.08 |
3.48 | 3.36 | 3.46 | 14,189,658 |
| 30 Apr 20 |
3.55000 +0.02 |
3.66 | 3.48 | 3.54 | 19,104,286 |
| 29 Apr 20 |
3.53000 +0.20 |
3.60 | 3.26 | 3.26 | 23,486,862 |
| 28 Apr 20 |
3.33000 -0.11 |
3.44 | 3.11 | 3.41 | 19,166,104 |
| 27 Apr 20 |
3.44000 -0.12 |
3.68 | 3.40 | 3.67 | 17,674,256 |
| 24 Apr 20 |
3.56000 -0.23 |
3.75 | 3.54 | 3.69 | 27,030,346 |
| 23 Apr 20 |
3.79000 -0.08 |
3.92 | 3.74 | 3.83 | 28,195,676 |
| 22 Apr 20 |
3.87000 -0.04 |
4.10 | 3.76 | 3.81 | 36,766,144 |
| 21 Apr 20 |
3.91000 +0.15 |
3.96 | 3.59 | 3.67 | 41,614,340 |
| 20 Apr 20 |
3.76000 +0.02 |
3.98 | 3.63 | 3.85 | 49,324,540 |
| 17 Apr 20 |
3.74000 +0.34 |
3.74 | 3.43 | 3.44 | 20,355,524 |
| 16 Apr 20 |
3.40000 -0.15 |
3.52 | 3.35 | 3.50 | 23,191,848 |
| 15 Apr 20 |
3.55000 -0.09 |
3.86 | 3.45 | 3.67 | 48,663,664 |
| 14 Apr 20 |
3.64000 +0.33 |
3.64 | 3.23 | 3.28 | 32,213,772 |
| 13 Apr 20 |
3.31000 -0.07 |
3.35 | 3.14 | 3.30 | 23,739,272 |
| 10 Apr 20 |
3.38000 -0.17 |
3.47 | 3.20 | 3.47 | 44,035,168 |
| 09 Apr 20 |
3.55000 +0.32 |
3.55 | 3.33 | 3.40 | 52,685,288 |
| 08 Apr 20 |
3.23000 +0.29 |
3.23 | 2.90 | 2.92 | 13,283,266 |
| 07 Apr 20 |
2.94000 +0.11 |
3.06 | 2.85 | 2.85 | 9,061,367 |
| 03 Apr 20 |
2.83000 -0.05 |
2.90 | 2.80 | 2.86 | 6,020,700 |
| 02 Apr 20 |
2.88000 +0.04 |
2.88 | 2.79 | 2.81 | 5,837,300 |
| 01 Apr 20 |
2.84000 +0.04 |
2.95 | 2.78 | 2.79 | 7,560,589 |
| 31 Mar 20 |
2.80000 +0.00 |
2.89 | 2.76 | 2.88 | 7,411,103 |
| 30 Mar 20 |
2.80000 -0.18 |
2.99 | 2.76 | 2.99 | 14,727,356 |
| 27 Mar 20 |
2.98000 -0.10 |
3.13 | 2.98 | 3.10 | 13,134,901 |
| 26 Mar 20 |
3.08000 -0.11 |
3.19 | 3.07 | 3.12 | 11,024,865 |
| 25 Mar 20 |
3.19000 +0.04 |
3.26 | 3.12 | 3.16 | 14,219,632 |
| 24 Mar 20 |
3.15000 +0.06 |
3.19 | 3.00 | 3.14 | 15,141,056 |
| 23 Mar 20 |
3.09000 -0.21 |
3.19 | 3.05 | 3.09 | 19,878,794 |
| 20 Mar 20 |
3.30000 +0.16 |
3.31 | 3.05 | 3.05 | 28,371,706 |
| 19 Mar 20 |
3.14000 +0.09 |
3.34 | 3.00 | 3.15 | 21,024,444 |
| 18 Mar 20 |
3.05000 +0.02 |
3.25 | 3.01 | 3.11 | 22,456,372 |
| 17 Mar 20 |
3.03000 -0.27 |
3.38 | 3.00 | 3.29 | 20,243,492 |
| 16 Mar 20 |
3.30000 -0.05 |
3.68 | 3.12 | 3.35 | 38,676,048 |
| 13 Mar 20 |
3.35000 +0.26 |
3.38 | 2.92 | 2.97 | 33,878,492 |
| 12 Mar 20 |
3.09000 +0.22 |
3.16 | 2.76 | 2.76 | 30,253,146 |
| 11 Mar 20 |
2.87000 -0.08 |
2.96 | 2.86 | 2.91 | 13,788,735 |
| 10 Mar 20 |
2.95000 +0.00 |
2.99 | 2.73 | 2.86 | 23,288,616 |
| 09 Mar 20 |
2.95000 -0.25 |
3.31 | 2.95 | 3.26 | 26,801,044 |
| 06 Mar 20 |
3.20000 -0.22 |
3.37 | 3.17 | 3.26 | 30,784,176 |
| 05 Mar 20 |
3.42000 +0.22 |
3.47 | 3.07 | 3.10 | 46,442,300 |
| 04 Mar 20 |
3.20000 +0.11 |
3.39 | 2.90 | 3.23 | 70,509,200 |
| 03 Mar 20 |
3.09000 +0.28 |
3.09 | 2.81 | 2.85 | 26,274,152 |
| 02 Mar 20 |
2.81000 +0.26 |
2.81 | 2.57 | 2.57 | 29,457,304 |
| 28 Feb 20 |
2.55000 -0.16 |
2.68 | 2.44 | 2.44 | 27,206,524 |
| 27 Feb 20 |
2.71000 +0.25 |
2.71 | 2.47 | 2.47 | 15,775,887 |
| 26 Feb 20 |
2.46000 +0.07 |
2.46 | 2.36 | 2.38 | 8,134,146 |
| 25 Feb 20 |
2.39000 -0.07 |
2.43 | 2.34 | 2.41 | 8,065,469 |
| 24 Feb 20 |
2.46000 +0.03 |
2.49 | 2.40 | 2.43 | 8,374,499 |
| 21 Feb 20 |
2.43000 -0.04 |
2.46 | 2.41 | 2.45 | 5,372,805 |
| 20 Feb 20 |
2.47000 +0.07 |
2.47 | 2.40 | 2.46 | 8,620,969 |
| 19 Feb 20 |
2.40000 +0.01 |
2.41 | 2.36 | 2.37 | 4,848,599 |
| 18 Feb 20 |
2.39000 +0.03 |
2.40 | 2.35 | 2.36 | 4,442,314 |
| 17 Feb 20 |
2.36000 +0.07 |
2.37 | 2.27 | 2.28 | 6,803,106 |
| 14 Feb 20 |
2.29000 -0.01 |
2.32 | 2.26 | 2.30 | 4,186,001 |
| 13 Feb 20 |
2.30000 -0.04 |
2.35 | 2.29 | 2.31 | 3,775,251 |
| 12 Feb 20 |
2.34000 +0.04 |
2.34 | 2.28 | 2.30 | 4,927,845 |
| 11 Feb 20 |
2.30000 +0.00 |
2.33 | 2.28 | 2.30 | 4,181,695 |
| 10 Feb 20 |
2.30000 +0.01 |
2.30 | 2.20 | 2.25 | 6,141,572 |
| 07 Feb 20 |
2.29000 +0.09 |
2.36 | 2.20 | 2.20 | 7,926,171 |
| 06 Feb 20 |
2.20000 +0.02 |
2.20 | 2.15 | 2.18 | 5,474,100 |
| 05 Feb 20 |
2.18000 +0.03 |
2.21 | 2.13 | 2.14 | 4,399,419 |
| 04 Feb 20 |
2.15000 -0.14 |
2.19 | 2.08 | 2.08 | 9,426,531 |
| 03 Feb 20 |
2.29000 -0.25 |
2.29 | 2.29 | 2.29 | 2,006,000 |
| 23 Jan 20 |
2.54000 -0.08 |
2.61 | 2.50 | 2.60 | 4,581,959 |
| 22 Jan 20 |
2.62000 +0.02 |
2.62 | 2.56 | 2.60 | 3,408,129 |
| 21 Jan 20 |
2.60000 +0.03 |
2.63 | 2.57 | 2.58 | 5,643,643 |
| 20 Jan 20 |
2.57000 +0.04 |
2.57 | 2.53 | 2.55 | 2,719,744 |
| 17 Jan 20 |
2.53000 -0.02 |
2.56 | 2.52 | 2.54 | 3,601,600 |
| 16 Jan 20 |
2.55000 -0.04 |
2.59 | 2.54 | 2.58 | 3,879,960 |
| 15 Jan 20 |
2.59000 -0.01 |
2.60 | 2.57 | 2.59 | 2,542,400 |
| 14 Jan 20 |
2.60000 +0.01 |
2.62 | 2.59 | 2.59 | 4,717,704 |
| 13 Jan 20 |
2.59000 -0.05 |
2.64 | 2.58 | 2.64 | 7,787,640 |
| 10 Jan 20 |
2.64000 -0.02 |
2.68 | 2.62 | 2.68 | 5,043,585 |
| 09 Jan 20 |
2.66000 +0.02 |
2.68 | 2.64 | 2.67 | 3,456,201 |
| 08 Jan 20 |
2.64000 -0.07 |
2.70 | 2.63 | 2.69 | 4,522,400 |
| 07 Jan 20 |
2.71000 +0.04 |
2.71 | 2.66 | 2.68 | 6,462,375 |
| 06 Jan 20 |
2.67000 -0.01 |
2.69 | 2.64 | 2.67 | 3,348,228 |
| 03 Jan 20 |
2.68000 +0.00 |
2.71 | 2.66 | 2.68 | 4,322,600 |
| 02 Jan 20 |
2.68000 +0.06 |
2.69 | 2.62 | 2.63 | 8,011,475 |
| 31 Dec 19 |
2.62000 +0.00 |
2.64 | 2.60 | 2.64 | 3,273,800 |
| 30 Dec 19 |
2.62000 +0.01 |
2.62 | 2.56 | 2.60 | 3,684,550 |
| 27 Dec 19 |
2.61000 +0.01 |
2.62 | 2.58 | 2.60 | 3,647,480 |
| 26 Dec 19 |
2.60000 +0.00 |
2.61 | 2.58 | 2.60 | 2,893,600 |
| 25 Dec 19 |
2.60000 +0.00 |
2.61 | 2.57 | 2.58 | 4,304,228 |
| 24 Dec 19 |
2.60000 +0.04 |
2.60 | 2.53 | 2.56 | 3,726,282 |
| 23 Dec 19 |
2.56000 -0.04 |
2.63 | 2.56 | 2.61 | 5,469,500 |
| 20 Dec 19 |
2.60000 -0.03 |
2.63 | 2.59 | 2.63 | 3,560,470 |
| 19 Dec 19 |
2.63000 +0.02 |
2.63 | 2.60 | 2.61 | 3,690,341 |
| 18 Dec 19 |
2.61000 -0.02 |
2.63 | 2.60 | 2.62 | 5,247,429 |
| 17 Dec 19 |
2.63000 +0.03 |
2.64 | 2.58 | 2.59 | 9,188,730 |
| 16 Dec 19 |
2.60000 -0.02 |
2.62 | 2.57 | 2.62 | 8,024,732 |
| 13 Dec 19 |
2.62000 +0.05 |
2.62 | 2.55 | 2.57 | 3,472,073 |
| 12 Dec 19 |
2.57000 -0.02 |
2.59 | 2.56 | 2.58 | 2,751,800 |
| 11 Dec 19 |
2.59000 +0.01 |
2.60 | 2.57 | 2.57 | 4,225,410 |
| 10 Dec 19 |
2.58000 -0.05 |
2.64 | 2.37 | 2.61 | 5,657,101 |
| 09 Dec 19 |
2.63000 +0.02 |
2.64 | 2.57 | 2.60 | 6,029,400 |
| 06 Dec 19 |
2.61000 -0.01 |
2.62 | 2.57 | 2.61 | 7,311,427 |
| 05 Dec 19 |
2.62000 -0.08 |
2.67 | 2.61 | 2.65 | 10,945,535 |
| 04 Dec 19 |
2.70000 -0.11 |
2.70 | 2.61 | 2.62 | 26,251,964 |
| 03 Dec 19 |
2.81000 +0.09 |
2.99 | 2.73 | 2.92 | 53,302,440 |
| 02 Dec 19 |
2.72000 +0.25 |
2.72 | 2.47 | 2.47 | 9,475,866 |
| 29 Nov 19 |
2.47000 +0.00 |
2.47 | 2.45 | 2.46 | 1,126,731 |
| 28 Nov 19 |
2.47000 +0.02 |
2.48 | 2.44 | 2.45 | 1,517,980 |
| 27 Nov 19 |
2.45000 -0.05 |
2.50 | 2.45 | 2.50 | 1,521,200 |
| 26 Nov 19 |
2.50000 -0.01 |
2.51 | 2.48 | 2.51 | 1,150,200 |
| 25 Nov 19 |
2.51000 +0.05 |
2.52 | 2.45 | 2.47 | 2,634,800 |
| 22 Nov 19 |
2.46000 +0.00 |
2.50 | 2.44 | 2.47 | 2,069,985 |
| 21 Nov 19 |
2.46000 +0.01 |
2.47 | 2.43 | 2.44 | 1,666,350 |
| 20 Nov 19 |
2.45000 +0.01 |
2.47 | 2.43 | 2.44 | 1,173,600 |
| 19 Nov 19 |
2.44000 +0.02 |
2.45 | 2.42 | 2.44 | 2,228,732 |
| 18 Nov 19 |
2.42000 +0.00 |
2.44 | 2.41 | 2.42 | 1,114,250 |
| 15 Nov 19 |
2.42000 -0.02 |
2.45 | 2.42 | 2.45 | 841,900 |
| 14 Nov 19 |
2.44000 -0.01 |
2.45 | 2.42 | 2.45 | 1,246,000 |
| 13 Nov 19 |
2.45000 -0.01 |
2.48 | 2.42 | 2.48 | 1,335,500 |
| 12 Nov 19 |
2.46000 -0.01 |
2.48 | 2.44 | 2.48 | 1,760,800 |
| 11 Nov 19 |
2.47000 -0.08 |
2.56 | 2.46 | 2.56 | 2,838,800 |
| 08 Nov 19 |
2.55000 -0.03 |
2.60 | 2.55 | 2.60 | 875,300 |
| 07 Nov 19 |
2.58000 +0.02 |
2.61 | 2.55 | 2.58 | 1,498,598 |
| 06 Nov 19 |
2.56000 -0.04 |
2.63 | 2.56 | 2.63 | 1,926,701 |
| 05 Nov 19 |
2.60000 -0.03 |
2.64 | 2.60 | 2.64 | 1,095,800 |
| 04 Nov 19 |
2.63000 +0.00 |
2.65 | 2.60 | 2.65 | 1,437,601 |
| 01 Nov 19 |
2.63000 +0.03 |
2.63 | 2.58 | 2.60 | 1,374,500 |
| 31 Oct 19 |
2.60000 +0.01 |
2.63 | 2.58 | 2.61 | 1,525,737 |
| 30 Oct 19 |
2.59000 -0.03 |
2.63 | 2.58 | 2.63 | 1,407,500 |
| 29 Oct 19 |
2.62000 -0.05 |
2.68 | 2.61 | 2.68 | 1,772,213 |
| 28 Oct 19 |
2.67000 +0.03 |
2.68 | 2.63 | 2.65 | 2,274,864 |
| 25 Oct 19 |
2.64000 +0.00 |
2.66 | 2.62 | 2.64 | 1,138,106 |
| 24 Oct 19 |
2.64000 +0.02 |
2.64 | 2.61 | 2.62 | 943,673 |
| 23 Oct 19 |
2.62000 -0.03 |
2.66 | 2.61 | 2.65 | 1,134,000 |
| 22 Oct 19 |
2.65000 +0.11 |
2.67 | 2.54 | 2.55 | 4,554,062 |
| 21 Oct 19 |
2.54000 +0.00 |
2.55 | 2.51 | 2.55 | 1,138,829 |
| 18 Oct 19 |
2.54000 -0.05 |
2.61 | 2.53 | 2.60 | 2,138,860 |
| 17 Oct 19 |
2.59000 -0.04 |
2.64 | 2.59 | 2.62 | 1,593,700 |
| 16 Oct 19 |
2.63000 +0.01 |
2.64 | 2.62 | 2.62 | 1,434,932 |
| 15 Oct 19 |
2.62000 -0.03 |
2.65 | 2.62 | 2.65 | 1,151,551 |
| 14 Oct 19 |
2.65000 +0.03 |
2.66 | 2.62 | 2.64 | 2,088,800 |
| 11 Oct 19 |
2.62000 +0.01 |
2.64 | 2.59 | 2.61 | 1,957,730 |
| 10 Oct 19 |
2.61000 +0.01 |
2.62 | 2.59 | 2.60 | 1,489,200 |
| 09 Oct 19 |
2.60000 +0.00 |
2.61 | 2.57 | 2.60 | 1,535,100 |
| 08 Oct 19 |
2.60000 -0.03 |
2.62 | 2.58 | 2.62 | 1,317,000 |
| 30 Sep 19 |
2.63000 -0.01 |
2.65 | 2.62 | 2.64 | 1,200,651 |
| 27 Sep 19 |
2.64000 +0.06 |
2.64 | 2.58 | 2.58 | 1,399,716 |
| 26 Sep 19 |
2.58000 -0.05 |
2.66 | 2.58 | 2.64 | 3,217,930 |
| 25 Sep 19 |
2.63000 -0.07 |
2.70 | 2.63 | 2.70 | 2,151,600 |
| 24 Sep 19 |
2.70000 +0.00 |
2.74 | 2.69 | 2.69 | 1,939,400 |
| 23 Sep 19 |
2.70000 -0.06 |
2.76 | 2.67 | 2.75 | 3,256,700 |
| 20 Sep 19 |
2.76000 +0.02 |
2.76 | 2.72 | 2.73 | 2,353,201 |
| 19 Sep 19 |
2.74000 +0.07 |
2.75 | 2.67 | 2.68 | 4,195,311 |
| 18 Sep 19 |
2.67000 -0.01 |
2.69 | 2.66 | 2.66 | 2,840,500 |
| 17 Sep 19 |
2.68000 -0.08 |
2.78 | 2.64 | 2.78 | 4,319,635 |
| 16 Sep 19 |
2.76000 +0.00 |
2.81 | 2.76 | 2.77 | 4,093,615 |
| 12 Sep 19 |
2.76000 +0.01 |
2.77 | 2.74 | 2.75 | 1,713,852 |
| 11 Sep 19 |
2.75000 -0.01 |
2.77 | 2.74 | 2.77 | 1,620,973 |
| 10 Sep 19 |
2.76000 +0.00 |
2.77 | 2.75 | 2.77 | 1,895,177 |
| 09 Sep 19 |
2.76000 +0.02 |
2.77 | 2.73 | 2.76 | 2,366,695 |
| 06 Sep 19 |
2.74000 -0.01 |
2.76 | 2.72 | 2.75 | 2,366,596 |
| 05 Sep 19 |
2.75000 +0.00 |
2.77 | 2.73 | 2.73 | 3,201,231 |
| 04 Sep 19 |
2.75000 +0.03 |
2.75 | 2.70 | 2.71 | 2,328,090 |
| 03 Sep 19 |
2.72000 +0.03 |
2.75 | 2.68 | 2.68 | 2,597,229 |
| 02 Sep 19 |
2.69000 +0.05 |
2.70 | 2.64 | 2.65 | 1,644,574 |
| 30 Aug 19 |
2.64000 -0.05 |
2.71 | 2.63 | 2.70 | 2,709,013 |
| 29 Aug 19 |
2.69000 -0.07 |
2.74 | 2.66 | 2.73 | 4,789,560 |
| 28 Aug 19 |
2.76000 +0.13 |
2.89 | 2.65 | 2.65 | 7,241,071 |
| 27 Aug 19 |
2.63000 +0.05 |
2.65 | 2.58 | 2.58 | 2,177,765 |
| 26 Aug 19 |
2.58000 -0.04 |
2.59 | 2.56 | 2.59 | 1,661,465 |
| 23 Aug 19 |
2.62000 +0.00 |
2.64 | 2.61 | 2.64 | 1,414,400 |
| 22 Aug 19 |
2.62000 +0.02 |
2.63 | 2.61 | 2.62 | 1,376,900 |
| 21 Aug 19 |
2.60000 -0.04 |
2.65 | 2.60 | 2.64 | 1,712,900 |
| 20 Aug 19 |
2.64000 +0.01 |
2.65 | 2.63 | 2.63 | 2,141,035 |
| 19 Aug 19 |
2.63000 +0.06 |
2.64 | 2.57 | 2.58 | 1,436,348 |
| 16 Aug 19 |
2.57000 +0.00 |
2.59 | 2.56 | 2.58 | 1,249,989 |
| 15 Aug 19 |
2.57000 -0.04 |
2.59 | 2.53 | 2.59 | 1,729,900 |
| 14 Aug 19 |
2.61000 +0.00 |
2.65 | 2.60 | 2.63 | 1,880,400 |
| 13 Aug 19 |
2.61000 +0.00 |
2.64 | 2.60 | 2.61 | 1,223,350 |
| 12 Aug 19 |
2.61000 +0.03 |
2.62 | 2.58 | 2.58 | 1,110,000 |
| 09 Aug 19 |
2.58000 -0.04 |
2.63 | 2.57 | 2.62 | 805,700 |
| 08 Aug 19 |
2.62000 +0.03 |
2.62 | 2.57 | 2.60 | 1,538,696 |
| 07 Aug 19 |
2.59000 +0.00 |
2.62 | 2.59 | 2.60 | 1,201,700 |
| 06 Aug 19 |
2.59000 -0.12 |
2.70 | 2.53 | 2.70 | 3,105,600 |
| 05 Aug 19 |
2.71000 -0.05 |
2.77 | 2.70 | 2.77 | 1,242,501 |
| 02 Aug 19 |
2.76000 -0.04 |
2.79 | 2.75 | 2.79 | 1,265,323 |
| 01 Aug 19 |
2.80000 +0.01 |
2.82 | 2.79 | 2.80 | 1,083,020 |
| 31 Jul 19 |
2.79000 -0.04 |
2.84 | 2.78 | 2.84 | 1,106,900 |
| 30 Jul 19 |
2.83000 +0.02 |
2.85 | 2.81 | 2.82 | 882,750 |
| 29 Jul 19 |
2.81000 -0.01 |
2.84 | 2.81 | 2.83 | 531,500 |
| 26 Jul 19 |
2.82000 -0.03 |
2.85 | 2.81 | 2.85 | 735,700 |
| 25 Jul 19 |
2.85000 +0.06 |
2.85 | 2.77 | 2.79 | 1,337,863 |
| 24 Jul 19 |
2.79000 +0.05 |
2.79 | 2.74 | 2.74 | 1,084,500 |
| 23 Jul 19 |
2.74000 +0.01 |
2.76 | 2.73 | 2.74 | 856,710 |
| 22 Jul 19 |
2.73000 -0.08 |
2.83 | 2.71 | 2.81 | 2,076,610 |
| 19 Jul 19 |
2.81000 -0.01 |
2.85 | 2.81 | 2.83 | 1,297,500 |
| 18 Jul 19 |
2.82000 -0.03 |
2.85 | 2.82 | 2.85 | 1,104,500 |
| 17 Jul 19 |
2.85000 +0.01 |
2.87 | 2.83 | 2.85 | 1,272,464 |
| 16 Jul 19 |
2.84000 +0.00 |
2.85 | 2.82 | 2.84 | 794,800 |
| 15 Jul 19 |
2.84000 +0.03 |
2.84 | 2.79 | 2.82 | 1,455,014 |
| 12 Jul 19 |
2.81000 -0.01 |
2.84 | 2.81 | 2.84 | 1,095,107 |
| 11 Jul 19 |
2.82000 +0.00 |
2.85 | 2.82 | 2.82 | 1,501,600 |
| 10 Jul 19 |
2.82000 -0.01 |
2.83 | 2.80 | 2.83 | 1,115,500 |
| 09 Jul 19 |
2.83000 -0.01 |
2.85 | 2.82 | 2.85 | 1,244,700 |
| 08 Jul 19 |
2.84000 -0.08 |
2.93 | 2.83 | 2.92 | 2,875,100 |
| 05 Jul 19 |
2.92000 +0.00 |
2.94 | 2.91 | 2.94 | 1,476,091 |
| 04 Jul 19 |
2.92000 -0.02 |
2.96 | 2.92 | 2.94 | 2,227,791 |
| 03 Jul 19 |
2.94000 -0.04 |
2.99 | 2.94 | 2.99 | 1,905,300 |
| 02 Jul 19 |
2.98000 -0.02 |
3.00 | 2.97 | 3.00 | 2,386,092 |
| 01 Jul 19 |
3.00000 +0.05 |
3.00 | 2.96 | 2.99 | 3,370,101 |
| 28 Jun 19 |
2.95000 -0.01 |
2.98 | 2.94 | 2.96 | 3,229,166 |
| 27 Jun 19 |
2.96000 -0.02 |
3.00 | 2.95 | 2.97 | 4,052,000 |
| 26 Jun 19 |
2.98000 -0.12 |
3.04 | 2.97 | 3.03 | 8,104,077 |
| 25 Jun 19 |
3.10000 -0.05 |
3.38 | 3.04 | 3.13 | 17,228,888 |
| 24 Jun 19 |
3.15000 +0.05 |
3.28 | 3.01 | 3.09 | 7,839,916 |
| 21 Jun 19 |
3.10000 +0.03 |
3.10 | 3.05 | 3.09 | 6,632,316 |
| 20 Jun 19 |
3.07000 +0.02 |
3.07 | 3.04 | 3.07 | 1,877,651 |
| 19 Jun 19 |
3.05000 +0.02 |
3.09 | 3.03 | 3.06 | 1,441,253 |
| 18 Jun 19 |
3.03000 +0.08 |
3.03 | 2.93 | 2.94 | 2,178,043 |
| 17 Jun 19 |
2.95000 +0.02 |
2.97 | 2.92 | 2.94 | 1,065,180 |
| 14 Jun 19 |
2.93000 -0.08 |
3.01 | 2.93 | 3.01 | 2,007,013 |
| 13 Jun 19 |
3.01000 -0.02 |
3.04 | 2.97 | 3.03 | 2,644,680 |
| 12 Jun 19 |
3.03000 -0.08 |
3.11 | 3.01 | 3.10 | 4,496,159 |
| 11 Jun 19 |
3.11000 -0.01 |
3.12 | 3.08 | 3.11 | 11,943,915 |
| 10 Jun 19 |
3.12000 +0.00 |
3.20 | 3.06 | 3.10 | 5,341,589 |
| 06 Jun 19 |
3.12000 +0.00 |
3.12 | 3.03 | 3.05 | 4,509,374 |
| 05 Jun 19 |
3.12000 +0.11 |
3.15 | 2.98 | 3.00 | 7,018,140 |
| 04 Jun 19 |
3.01000 +0.00 |
3.01 | 2.93 | 3.00 | 9,541,189 |
| 03 Jun 19 |
3.01000 +0.12 |
3.03 | 2.87 | 2.91 | 4,822,769 |
| 31 May 19 |
2.89000 -0.01 |
2.94 | 2.88 | 2.90 | 1,360,414 |
| 30 May 19 |
2.90000 -0.03 |
2.95 | 2.85 | 2.92 | 1,856,733 |
| 29 May 19 |
2.93000 -0.02 |
2.97 | 2.92 | 2.95 | 1,601,875 |
| 28 May 19 |
2.95000 -0.01 |
2.99 | 2.94 | 2.98 | 1,532,400 |
| 27 May 19 |
2.96000 +0.04 |
2.98 | 2.92 | 2.92 | 1,495,922 |
| 24 May 19 |
2.92000 -0.05 |
2.96 | 2.88 | 2.90 | 1,587,274 |
| 23 May 19 |
2.97000 -0.10 |
3.07 | 2.95 | 3.07 | 1,730,933 |
| 22 May 19 |
3.07000 +0.02 |
3.10 | 3.04 | 3.07 | 2,228,567 |
| 21 May 19 |
3.05000 +0.01 |
3.08 | 3.02 | 3.04 | 1,898,103 |
| 20 May 19 |
3.04000 -0.03 |
3.07 | 2.91 | 3.07 | 3,302,115 |
| 17 May 19 |
3.07000 -0.03 |
3.18 | 3.05 | 3.12 | 3,343,865 |
| 16 May 19 |
3.10000 +0.03 |
3.12 | 3.05 | 3.08 | 3,119,321 |
| 15 May 19 |
3.07000 +0.07 |
3.11 | 3.02 | 3.05 | 3,470,212 |
| 14 May 19 |
3.00000 +0.04 |
3.09 | 2.96 | 2.96 | 3,612,200 |
| 13 May 19 |
2.96000 +0.03 |
3.00 | 2.91 | 2.91 | 3,380,776 |
| 10 May 19 |
2.93000 +0.06 |
2.94 | 2.85 | 2.88 | 3,489,620 |
| 09 May 19 |
2.87000 -0.02 |
2.91 | 2.82 | 2.89 | 3,928,709 |
| 08 May 19 |
2.89000 +0.04 |
2.92 | 2.78 | 2.81 | 3,752,524 |
| 07 May 19 |
2.85000 +0.06 |
2.85 | 2.78 | 2.79 | 4,952,918 |
| 06 May 19 |
2.79000 -0.22 |
3.00 | 2.71 | 2.98 | 8,094,003 |
| 30 Apr 19 |
3.01000 +0.02 |
3.07 | 2.97 | 2.97 | 5,676,894 |
| 29 Apr 19 |
2.99000 -0.12 |
3.16 | 2.98 | 3.11 | 5,711,454 |
| 26 Apr 19 |
3.11000 -0.08 |
3.21 | 3.11 | 3.16 | 4,584,639 |
| 25 Apr 19 |
3.19000 -0.16 |
3.37 | 3.16 | 3.34 | 5,940,700 |
| 24 Apr 19 |
3.35000 +0.03 |
3.37 | 3.32 | 3.32 | 4,523,389 |
| 23 Apr 19 |
3.32000 -0.14 |
3.46 | 3.31 | 3.45 | 6,340,485 |
| 22 Apr 19 |
3.46000 +0.05 |
3.49 | 3.42 | 3.42 | 5,357,351 |
| 19 Apr 19 |
3.41000 +0.03 |
3.43 | 3.34 | 3.36 | 4,489,121 |
| 18 Apr 19 |
3.38000 -0.08 |
3.43 | 3.35 | 3.41 | 9,099,551 |
| 17 Apr 19 |
3.46000 +0.02 |
3.47 | 3.42 | 3.46 | 4,670,668 |
| 16 Apr 19 |
3.44000 +0.04 |
3.44 | 3.33 | 3.41 | 5,204,003 |
| 15 Apr 19 |
3.40000 +0.00 |
3.44 | 3.39 | 3.42 | 5,611,938 |
| 12 Apr 19 |
3.40000 +0.00 |
3.41 | 3.36 | 3.40 | 3,917,110 |
| 11 Apr 19 |
3.40000 -0.05 |
3.48 | 3.39 | 3.45 | 4,479,770 |
| 10 Apr 19 |
3.45000 +0.01 |
3.46 | 3.38 | 3.43 | 4,749,489 |
| 09 Apr 19 |
3.44000 +0.04 |
3.44 | 3.36 | 3.36 | 5,796,253 |
| 08 Apr 19 |
3.40000 -0.02 |
3.44 | 3.36 | 3.40 | 5,934,650 |
| 04 Apr 19 |
3.42000 +0.00 |
3.43 | 3.37 | 3.40 | 5,168,990 |
| 03 Apr 19 |
3.42000 +0.04 |
3.42 | 3.34 | 3.38 | 5,199,371 |
| 02 Apr 19 |
3.38000 +0.00 |
3.43 | 3.35 | 3.41 | 5,309,930 |
| 01 Apr 19 |
3.38000 +0.09 |
3.42 | 3.29 | 3.31 | 7,044,977 |
| 29 Mar 19 |
3.29000 +0.09 |
3.30 | 3.18 | 3.23 | 5,871,883 |
| 28 Mar 19 |
3.20000 -0.10 |
3.33 | 3.18 | 3.29 | 6,110,140 |
| 27 Mar 19 |
3.30000 -0.04 |
3.36 | 3.24 | 3.34 | 7,577,451 |
| 26 Mar 19 |
3.34000 -0.12 |
3.48 | 3.33 | 3.46 | 8,376,568 |
| 25 Mar 19 |
3.46000 -0.08 |
3.50 | 3.41 | 3.49 | 8,693,161 |
| 22 Mar 19 |
3.54000 +0.14 |
3.60 | 3.40 | 3.41 | 10,411,217 |
| 21 Mar 19 |
3.40000 +0.05 |
3.45 | 3.37 | 3.38 | 6,113,980 |
| 20 Mar 19 |
3.35000 -0.05 |
3.41 | 3.27 | 3.41 | 6,313,922 |
| 19 Mar 19 |
3.40000 +0.02 |
3.41 | 3.32 | 3.39 | 5,330,529 |
| 18 Mar 19 |
3.38000 +0.13 |
3.38 | 3.21 | 3.23 | 7,411,549 |
| 15 Mar 19 |
3.25000 +0.09 |
3.35 | 3.16 | 3.16 | 7,971,025 |
| 14 Mar 19 |
3.16000 -0.05 |
3.26 | 3.11 | 3.21 | 8,122,024 |
| 13 Mar 19 |
3.21000 -0.05 |
3.35 | 3.19 | 3.26 | 8,581,366 |
| 12 Mar 19 |
3.26000 +0.08 |
3.29 | 3.20 | 3.20 | 8,403,900 |
| 11 Mar 19 |
3.18000 +0.10 |
3.19 | 3.08 | 3.08 | 7,247,745 |
| 08 Mar 19 |
3.08000 -0.18 |
3.24 | 3.07 | 3.22 | 11,642,282 |
| 07 Mar 19 |
3.26000 +0.08 |
3.28 | 3.14 | 3.19 | 9,440,956 |
| 06 Mar 19 |
3.18000 +0.11 |
3.21 | 3.05 | 3.07 | 9,919,526 |
| 05 Mar 19 |
3.07000 +0.06 |
3.08 | 2.98 | 3.00 | 7,467,552 |
| 04 Mar 19 |
3.01000 +0.03 |
3.05 | 2.98 | 3.00 | 9,880,326 |
| 01 Mar 19 |
2.98000 -0.02 |
3.04 | 2.94 | 3.02 | 4,526,090 |
| 28 Feb 19 |
3.00000 -0.03 |
3.05 | 2.96 | 3.01 | 7,421,156 |
| 27 Feb 19 |
3.03000 +0.08 |
3.14 | 2.93 | 2.95 | 11,833,484 |
| 26 Feb 19 |
2.95000 +0.04 |
3.01 | 2.88 | 2.90 | 9,938,034 |
| 25 Feb 19 |
2.91000 +0.10 |
2.92 | 2.81 | 2.82 | 9,439,816 |
| 22 Feb 19 |
2.81000 +0.04 |
2.83 | 2.75 | 2.77 | 3,985,421 |
| 21 Feb 19 |
2.77000 -0.09 |
2.84 | 2.75 | 2.84 | 9,228,772 |
| 20 Feb 19 |
2.86000 +0.11 |
2.94 | 2.74 | 2.75 | 11,188,688 |
| 19 Feb 19 |
2.75000 -0.03 |
2.79 | 2.74 | 2.79 | 3,643,506 |
| 18 Feb 19 |
2.78000 +0.06 |
2.78 | 2.72 | 2.73 | 4,519,851 |
| 15 Feb 19 |
2.72000 +0.02 |
2.74 | 2.68 | 2.71 | 4,524,719 |
| 14 Feb 19 |
2.70000 -0.05 |
2.79 | 2.69 | 2.76 | 6,403,801 |
| 13 Feb 19 |
2.75000 +0.03 |
2.75 | 2.67 | 2.70 | 5,162,001 |
| 12 Feb 19 |
2.72000 +0.09 |
2.72 | 2.64 | 2.66 | 4,232,561 |
| 11 Feb 19 |
2.63000 +0.07 |
2.64 | 2.55 | 2.56 | 2,342,888 |
| 01 Feb 19 |
2.56000 +0.09 |
2.57 | 2.46 | 2.47 | 2,018,312 |
| 31 Jan 19 |
2.47000 -0.04 |
2.54 | 2.43 | 2.43 | 3,010,431 |
| 30 Jan 19 |
2.51000 -0.03 |
2.56 | 2.48 | 2.55 | 2,604,400 |
| 29 Jan 19 |
2.54000 -0.08 |
2.61 | 2.50 | 2.59 | 3,050,482 |
| 28 Jan 19 |
2.62000 +0.00 |
2.66 | 2.60 | 2.65 | 1,673,870 |
| 25 Jan 19 |
2.62000 -0.04 |
2.69 | 2.62 | 2.66 | 2,399,870 |
| 24 Jan 19 |
2.66000 +0.01 |
2.68 | 2.65 | 2.66 | 1,903,340 |
| 23 Jan 19 |
2.65000 -0.02 |
2.69 | 2.63 | 2.66 | 2,108,641 |
| 22 Jan 19 |
2.67000 +0.00 |
2.72 | 2.66 | 2.66 | 3,373,712 |
| 21 Jan 19 |
2.67000 -0.01 |
2.70 | 2.65 | 2.65 | 2,784,019 |
| 18 Jan 19 |
2.68000 -0.08 |
2.72 | 2.64 | 2.72 | 7,365,692 |
| 17 Jan 19 |
2.76000 +0.12 |
2.89 | 2.68 | 2.68 | 10,530,334 |
| 16 Jan 19 |
2.64000 -0.04 |
2.72 | 2.64 | 2.69 | 2,458,090 |
| 15 Jan 19 |
2.68000 +0.03 |
2.69 | 2.64 | 2.64 | 2,521,929 |
| 14 Jan 19 |
2.65000 +0.00 |
2.68 | 2.63 | 2.67 | 2,125,190 |
| 11 Jan 19 |
2.65000 +0.06 |
2.66 | 2.60 | 2.61 | 2,994,229 |
| 10 Jan 19 |
2.59000 -0.02 |
2.65 | 2.59 | 2.62 | 2,413,551 |
| 09 Jan 19 |
2.61000 +0.00 |
2.66 | 2.59 | 2.59 | 2,611,066 |
| 08 Jan 19 |
2.61000 +0.01 |
2.64 | 2.59 | 2.60 | 2,158,204 |
| 07 Jan 19 |
2.60000 +0.05 |
2.61 | 2.55 | 2.57 | 2,320,993 |
| 04 Jan 19 |
2.55000 +0.06 |
2.56 | 2.45 | 2.46 | 2,248,681 |
| 03 Jan 19 |
2.49000 +0.01 |
2.52 | 2.47 | 2.49 | 1,213,364 |
| 02 Jan 19 |
2.48000 +0.00 |
2.54 | 2.47 | 2.48 | 1,470,470 |
| 28 Dec 18 |
2.48000 +0.02 |
2.50 | 2.44 | 2.47 | 999,400 |
| 27 Dec 18 |
2.46000 -0.07 |
2.57 | 2.46 | 2.55 | 2,074,800 |
| 26 Dec 18 |
2.53000 +0.01 |
2.55 | 2.50 | 2.53 | 978,700 |
| 25 Dec 18 |
2.52000 -0.07 |
2.59 | 2.45 | 2.59 | 2,445,493 |
| 24 Dec 18 |
2.59000 -0.01 |
2.63 | 2.57 | 2.57 | 1,049,700 |
| 21 Dec 18 |
2.60000 -0.03 |
2.63 | 2.58 | 2.63 | 1,295,500 |
| 20 Dec 18 |
2.63000 +0.01 |
2.65 | 2.59 | 2.63 | 1,496,340 |
| 19 Dec 18 |
2.62000 -0.06 |
2.71 | 2.61 | 2.70 | 1,757,505 |
| 18 Dec 18 |
2.68000 -0.01 |
2.70 | 2.63 | 2.67 | 1,318,600 |
| 17 Dec 18 |
2.69000 +0.03 |
2.70 | 2.65 | 2.67 | 1,962,040 |
| 14 Dec 18 |
2.66000 -0.13 |
2.81 | 2.66 | 2.79 | 3,894,800 |
| 13 Dec 18 |
2.79000 +0.04 |
2.84 | 2.74 | 2.74 | 2,227,093 |
| 12 Dec 18 |
2.75000 +0.00 |
2.80 | 2.73 | 2.76 | 1,591,100 |
| 11 Dec 18 |
2.75000 +0.00 |
2.78 | 2.73 | 2.77 | 1,760,412 |
| 10 Dec 18 |
2.75000 -0.02 |
2.79 | 2.73 | 2.76 | 2,435,400 |
| 07 Dec 18 |
2.77000 +0.00 |
2.80 | 2.76 | 2.78 | 1,349,990 |
| 06 Dec 18 |
2.77000 -0.06 |
2.83 | 2.77 | 2.83 | 1,740,600 |
| 05 Dec 18 |
2.83000 -0.03 |
2.84 | 2.79 | 2.80 | 3,012,836 |
| 04 Dec 18 |
2.86000 +0.05 |
2.87 | 2.79 | 2.80 | 3,568,582 |
| 03 Dec 18 |
2.81000 +0.09 |
2.82 | 2.74 | 2.76 | 2,748,769 |
| 30 Nov 18 |
2.72000 -0.04 |
2.77 | 2.65 | 2.76 | 3,463,306 |
| 29 Nov 18 |
2.76000 -0.01 |
2.84 | 2.71 | 2.79 | 3,880,600 |
| 28 Nov 18 |
2.77000 -0.01 |
2.80 | 2.71 | 2.76 | 2,357,700 |
| 27 Nov 18 |
2.78000 +0.09 |
2.78 | 2.71 | 2.71 | 2,148,903 |
| 26 Nov 18 |
2.69000 -0.03 |
2.76 | 2.69 | 2.69 | 2,363,900 |
| 23 Nov 18 |
2.72000 -0.18 |
2.90 | 2.70 | 2.88 | 4,109,879 |
| 22 Nov 18 |
2.90000 +0.02 |
2.92 | 2.88 | 2.88 | 2,255,500 |
| 21 Nov 18 |
2.88000 +0.00 |
2.89 | 2.83 | 2.88 | 2,689,811 |
| 20 Nov 18 |
2.88000 -0.05 |
2.97 | 2.86 | 2.89 | 3,649,970 |
| 19 Nov 18 |
2.93000 +0.01 |
2.95 | 2.87 | 2.93 | 3,267,287 |
| 16 Nov 18 |
2.92000 +0.02 |
2.96 | 2.89 | 2.94 | 4,532,943 |
| 15 Nov 18 |
2.90000 -0.01 |
2.96 | 2.86 | 2.94 | 3,558,210 |
| 14 Nov 18 |
2.91000 +0.00 |
3.03 | 2.89 | 2.93 | 5,564,010 |
| 13 Nov 18 |
2.91000 +0.09 |
2.92 | 2.75 | 2.80 | 5,412,028 |
| 12 Nov 18 |
2.82000 +0.10 |
2.85 | 2.71 | 2.73 | 4,574,256 |
| 09 Nov 18 |
2.72000 +0.01 |
2.75 | 2.67 | 2.70 | 2,324,500 |
| 08 Nov 18 |
2.71000 +0.03 |
2.74 | 2.67 | 2.69 | 2,227,117 |
| 07 Nov 18 |
2.68000 +0.00 |
2.71 | 2.66 | 2.67 | 1,715,672 |
| 06 Nov 18 |
2.68000 -0.02 |
2.70 | 2.63 | 2.70 | 2,098,200 |
| 05 Nov 18 |
2.70000 +0.02 |
2.73 | 2.64 | 2.66 | 2,737,301 |
| 02 Nov 18 |
2.68000 +0.10 |
2.70 | 2.59 | 2.59 | 3,027,144 |
| 01 Nov 18 |
2.58000 -0.04 |
2.65 | 2.58 | 2.63 | 2,783,050 |
| 31 Oct 18 |
2.62000 +0.08 |
2.64 | 2.55 | 2.56 | 2,794,136 |
| 30 Oct 18 |
2.54000 +0.05 |
2.55 | 2.46 | 2.51 | 1,516,336 |
| 29 Oct 18 |
2.49000 -0.04 |
2.53 | 2.48 | 2.53 | 1,469,700 |
| 26 Oct 18 |
2.53000 +0.03 |
2.57 | 2.50 | 2.51 | 1,691,423 |
| 25 Oct 18 |
2.50000 -0.04 |
2.54 | 2.41 | 2.49 | 2,177,223 |
| 24 Oct 18 |
2.54000 +0.02 |
2.58 | 2.50 | 2.52 | 1,910,559 |
| 23 Oct 18 |
2.52000 -0.04 |
2.58 | 2.51 | 2.56 | 2,145,100 |
| 22 Oct 18 |
2.56000 +0.14 |
2.65 | 2.43 | 2.43 | 4,242,200 |
| 19 Oct 18 |
2.42000 +0.04 |
2.44 | 2.34 | 2.38 | 2,323,359 |
| 18 Oct 18 |
2.38000 -0.07 |
2.45 | 2.37 | 2.45 | 2,321,800 |
| 17 Oct 18 |
2.45000 +0.01 |
2.50 | 2.43 | 2.48 | 1,611,500 |
| 16 Oct 18 |
2.44000 -0.04 |
2.51 | 2.43 | 2.48 | 1,556,685 |
| 15 Oct 18 |
2.48000 -0.05 |
2.56 | 2.48 | 2.53 | 1,776,200 |
| 12 Oct 18 |
2.53000 -0.07 |
2.59 | 2.41 | 2.59 | 4,490,669 |
| 11 Oct 18 |
2.60000 -0.25 |
2.81 | 2.57 | 2.80 | 6,048,900 |
| 10 Oct 18 |
2.85000 +0.04 |
2.86 | 2.79 | 2.80 | 3,172,601 |
| 09 Oct 18 |
2.81000 +0.02 |
2.83 | 2.79 | 2.80 | 2,127,720 |
| 08 Oct 18 |
2.79000 -0.10 |
2.86 | 2.78 | 2.84 | 3,647,200 |
| 28 Sep 18 |
2.89000 +0.00 |
2.95 | 2.89 | 2.91 | 4,600,468 |
| 27 Sep 18 |
2.89000 -0.10 |
3.00 | 2.89 | 2.96 | 7,976,559 |
| 26 Sep 18 |
2.99000 -0.03 |
3.01 | 2.91 | 2.93 | 13,093,184 |
| 25 Sep 18 |
3.02000 -0.02 |
3.30 | 3.02 | 3.13 | 24,742,532 |
| 21 Sep 18 |
3.04000 +0.28 |
3.04 | 2.74 | 2.74 | 12,205,120 |
| 20 Sep 18 |
2.76000 +0.05 |
2.77 | 2.70 | 2.73 | 2,926,298 |
| 19 Sep 18 |
2.71000 +0.04 |
2.72 | 2.66 | 2.67 | 1,716,500 |
| 18 Sep 18 |
2.67000 +0.04 |
2.68 | 2.62 | 2.64 | 1,334,800 |
| 17 Sep 18 |
2.63000 -0.05 |
2.69 | 2.63 | 2.69 | 1,369,700 |
| 14 Sep 18 |
2.68000 -0.02 |
2.71 | 2.68 | 2.71 | 692,089 |
| 13 Sep 18 |
2.70000 +0.03 |
2.71 | 2.68 | 2.68 | 1,228,290 |
| 12 Sep 18 |
2.67000 -0.01 |
2.70 | 2.67 | 2.68 | 1,050,301 |
| 11 Sep 18 |
2.68000 +0.04 |
2.69 | 2.63 | 2.64 | 1,461,474 |
| 10 Sep 18 |
2.64000 -0.06 |
2.70 | 2.63 | 2.70 | 2,024,000 |
| 07 Sep 18 |
2.70000 -0.01 |
2.72 | 2.67 | 2.71 | 2,809,000 |
| 06 Sep 18 |
2.71000 -0.03 |
2.75 | 2.68 | 2.72 | 2,552,720 |
| 05 Sep 18 |
2.74000 -0.02 |
2.78 | 2.74 | 2.75 | 2,143,247 |
| 04 Sep 18 |
2.76000 +0.03 |
2.76 | 2.72 | 2.73 | 1,186,128 |
| 03 Sep 18 |
2.73000 +0.01 |
2.73 | 2.69 | 2.71 | 1,186,500 |
| 31 Aug 18 |
2.72000 +0.00 |
2.74 | 2.71 | 2.72 | 907,137 |
| 30 Aug 18 |
2.72000 -0.01 |
2.75 | 2.72 | 2.75 | 1,376,282 |
| 29 Aug 18 |
2.73000 -0.05 |
2.78 | 2.73 | 2.78 | 1,738,800 |
| 28 Aug 18 |
2.78000 +0.00 |
2.82 | 2.76 | 2.78 | 1,762,338 |
| 27 Aug 18 |
2.78000 +0.04 |
2.80 | 2.72 | 2.73 | 1,640,212 |
| 24 Aug 18 |
2.74000 +0.00 |
2.76 | 2.72 | 2.74 | 877,500 |
| 23 Aug 18 |
2.74000 +0.03 |
2.76 | 2.71 | 2.73 | 1,344,600 |
| 22 Aug 18 |
2.71000 -0.06 |
2.76 | 2.71 | 2.76 | 1,444,400 |
| 21 Aug 18 |
2.77000 +0.02 |
2.78 | 2.75 | 2.75 | 1,695,700 |
| 20 Aug 18 |
2.75000 -0.05 |
2.76 | 2.70 | 2.76 | 4,069,791 |
| 17 Aug 18 |
2.80000 -0.15 |
3.06 | 2.78 | 3.03 | 7,497,682 |
| 16 Aug 18 |
2.95000 +0.08 |
2.96 | 2.82 | 2.85 | 5,316,300 |
| 15 Aug 18 |
2.87000 +0.01 |
2.88 | 2.83 | 2.86 | 2,511,444 |
| 14 Aug 18 |
2.86000 +0.03 |
2.87 | 2.81 | 2.81 | 2,019,944 |
| 13 Aug 18 |
2.83000 -0.02 |
2.84 | 2.78 | 2.84 | 2,092,400 |
| 10 Aug 18 |
2.85000 -0.01 |
2.89 | 2.80 | 2.87 | 2,820,400 |
| 09 Aug 18 |
2.86000 +0.07 |
2.88 | 2.76 | 2.77 | 2,402,097 |
| 08 Aug 18 |
2.79000 -0.03 |
2.85 | 2.77 | 2.82 | 2,147,205 |
| 07 Aug 18 |
2.82000 +0.07 |
2.82 | 2.73 | 2.74 | 2,148,908 |
| 06 Aug 18 |
2.75000 -0.09 |
2.85 | 2.70 | 2.84 | 3,334,022 |
| 03 Aug 18 |
2.84000 +0.04 |
2.86 | 2.79 | 2.80 | 2,334,303 |
| 02 Aug 18 |
2.80000 -0.07 |
2.87 | 2.76 | 2.85 | 3,526,829 |
| 01 Aug 18 |
2.87000 -0.07 |
2.94 | 2.87 | 2.93 | 2,126,079 |
| 31 Jul 18 |
2.94000 +0.03 |
2.96 | 2.91 | 2.91 | 1,723,261 |
| 30 Jul 18 |
2.91000 -0.05 |
2.98 | 2.91 | 2.97 | 2,256,445 |
| 27 Jul 18 |
2.96000 -0.04 |
3.04 | 2.96 | 3.00 | 3,809,729 |
| 26 Jul 18 |
3.00000 +0.07 |
3.16 | 2.91 | 2.93 | 6,118,672 |
| 25 Jul 18 |
2.93000 +0.05 |
2.94 | 2.88 | 2.89 | 3,742,652 |
| 24 Jul 18 |
2.88000 +0.04 |
2.90 | 2.82 | 2.84 | 2,781,454 |
| 23 Jul 18 |
2.84000 +0.03 |
2.85 | 2.76 | 2.81 | 2,394,204 |
| 20 Jul 18 |
2.81000 +0.07 |
2.82 | 2.72 | 2.74 | 2,062,809 |
| 19 Jul 18 |
2.74000 -0.06 |
2.82 | 2.70 | 2.81 | 2,493,020 |
| 18 Jul 18 |
2.80000 +0.01 |
2.87 | 2.78 | 2.79 | 2,444,820 |
| 17 Jul 18 |
2.79000 +0.01 |
2.79 | 2.76 | 2.78 | 836,840 |
| 16 Jul 18 |
2.78000 -0.01 |
2.79 | 2.74 | 2.78 | 1,135,900 |
| 13 Jul 18 |
2.79000 -0.01 |
2.81 | 2.77 | 2.79 | 1,247,800 |
| 12 Jul 18 |
2.80000 +0.06 |
2.81 | 2.74 | 2.74 | 1,456,851 |
| 11 Jul 18 |
2.74000 -0.07 |
2.80 | 2.67 | 2.80 | 1,543,966 |
| 10 Jul 18 |
2.81000 +0.02 |
2.82 | 2.78 | 2.80 | 1,113,991 |
| 09 Jul 18 |
2.79000 +0.03 |
2.80 | 2.74 | 2.75 | 1,026,104 |
| 06 Jul 18 |
2.76000 +0.03 |
2.78 | 2.71 | 2.74 | 1,400,725 |
| 05 Jul 18 |
2.73000 -0.11 |
2.84 | 2.70 | 2.84 | 2,352,660 |
| 04 Jul 18 |
2.84000 -0.01 |
2.89 | 2.79 | 2.82 | 2,165,710 |
| 03 Jul 18 |
2.85000 +0.06 |
2.85 | 2.76 | 2.80 | 1,876,531 |
| 02 Jul 18 |
2.79000 -0.03 |
2.87 | 2.77 | 2.82 | 2,943,500 |
| 29 Jun 18 |
2.82000 +0.07 |
2.83 | 2.75 | 2.75 | 2,667,734 |
| 28 Jun 18 |
2.75000 +0.01 |
2.78 | 2.73 | 2.74 | 2,043,700 |
| 27 Jun 18 |
2.74000 -0.01 |
2.78 | 2.74 | 2.75 | 2,037,300 |
| 26 Jun 18 |
2.75000 +0.03 |
2.76 | 2.67 | 2.68 | 2,372,600 |
| 25 Jun 18 |
2.72000 -0.04 |
2.78 | 2.72 | 2.74 | 3,197,455 |
| 22 Jun 18 |
2.76000 -0.02 |
2.80 | 2.68 | 2.79 | 7,655,751 |
| 21 Jun 18 |
2.78000 -0.03 |
2.84 | 2.77 | 2.82 | 3,017,466 |
| 20 Jun 18 |
2.81000 -0.01 |
2.85 | 2.79 | 2.80 | 2,773,349 |
| 19 Jun 18 |
2.82000 -0.31 |
3.15 | 2.82 | 3.15 | 5,096,300 |
| 15 Jun 18 |
3.13000 -0.09 |
3.24 | 3.12 | 3.24 | 1,957,510 |
| 14 Jun 18 |
3.22000 -0.04 |
3.26 | 3.20 | 3.24 | 1,676,400 |
| 13 Jun 18 |
3.26000 -0.08 |
3.32 | 3.26 | 3.32 | 1,619,297 |
| 12 Jun 18 |
3.34000 +0.00 |
3.34 | 3.25 | 3.29 | 1,763,139 |
| 11 Jun 18 |
3.34000 +0.03 |
3.34 | 3.24 | 3.29 | 2,301,922 |
| 08 Jun 18 |
3.31000 -0.08 |
3.38 | 3.27 | 3.38 | 2,374,497 |
| 07 Jun 18 |
3.39000 +0.00 |
3.41 | 3.38 | 3.39 | 941,100 |
| 06 Jun 18 |
3.39000 -0.03 |
3.42 | 3.37 | 3.40 | 1,443,400 |
| 05 Jun 18 |
3.42000 +0.04 |
3.42 | 3.38 | 3.39 | 1,636,445 |
| 04 Jun 18 |
3.38000 -0.07 |
3.43 | 3.37 | 3.42 | 1,555,500 |
| 01 Jun 18 |
3.45000 -0.01 |
3.45 | 3.36 | 3.45 | 2,465,100 |
| 31 May 18 |
3.46000 +0.06 |
3.48 | 3.38 | 3.41 | 2,105,553 |
| 30 May 18 |
3.40000 -0.07 |
3.52 | 3.37 | 3.43 | 4,657,913 |
| 29 May 18 |
3.47000 -0.05 |
3.52 | 3.46 | 3.52 | 1,712,900 |
| 28 May 18 |
3.52000 +0.00 |
3.56 | 3.46 | 3.52 | 2,644,414 |
| 25 May 18 |
3.52000 -0.08 |
3.62 | 3.51 | 3.59 | 2,429,600 |
| 24 May 18 |
3.60000 -0.02 |
3.64 | 3.58 | 3.61 | 1,385,603 |
| 23 May 18 |
3.62000 -0.05 |
3.66 | 3.60 | 3.66 | 1,626,982 |
| 22 May 18 |
3.67000 +0.05 |
3.67 | 3.60 | 3.62 | 3,000,728 |
| 21 May 18 |
3.62000 +0.05 |
3.63 | 3.58 | 3.59 | 2,847,157 |
| 18 May 18 |
3.57000 +0.02 |
3.60 | 3.53 | 3.56 | 1,497,501 |
| 17 May 18 |
3.55000 -0.01 |
3.58 | 3.53 | 3.56 | 1,499,801 |
| 16 May 18 |
3.56000 -0.03 |
3.62 | 3.55 | 3.57 | 2,439,200 |
| 15 May 18 |
3.59000 +0.02 |
3.59 | 3.52 | 3.58 | 1,663,395 |
| 14 May 18 |
3.57000 -0.03 |
3.62 | 3.56 | 3.62 | 991,000 |
| 11 May 18 |
3.60000 -0.05 |
3.65 | 3.60 | 3.65 | 1,609,500 |
| 10 May 18 |
3.65000 +0.06 |
3.67 | 3.59 | 3.60 | 2,445,626 |
| 09 May 18 |
3.59000 -0.04 |
3.64 | 3.59 | 3.64 | 1,748,028 |
| 08 May 18 |
3.63000 +0.02 |
3.65 | 3.57 | 3.57 | 2,050,912 |
| 07 May 18 |
3.61000 +0.06 |
3.63 | 3.53 | 3.54 | 3,369,190 |
| 04 May 18 |
3.55000 +0.03 |
3.55 | 3.50 | 3.52 | 1,185,700 |
| 03 May 18 |
3.52000 -0.01 |
3.54 | 3.46 | 3.51 | 1,782,100 |
| 02 May 18 |
3.53000 -0.02 |
3.58 | 3.50 | 3.58 | 1,923,200 |
| 27 Apr 18 |
3.55000 +0.05 |
3.58 | 3.49 | 3.51 | 3,468,755 |
| 26 Apr 18 |
3.50000 -0.09 |
3.59 | 3.48 | 3.58 | 3,004,350 |
| 25 Apr 18 |
3.59000 -0.07 |
3.63 | 3.57 | 3.63 | 2,416,740 |
| 24 Apr 18 |
3.66000 +0.08 |
3.66 | 3.55 | 3.58 | 4,090,208 |
| 23 Apr 18 |
3.58000 -0.04 |
3.63 | 3.54 | 3.62 | 2,314,812 |
| 20 Apr 18 |
3.62000 +0.03 |
3.63 | 3.56 | 3.58 | 2,665,164 |
| 19 Apr 18 |
3.59000 -0.01 |
3.64 | 3.57 | 3.60 | 1,837,740 |
| 18 Apr 18 |
3.60000 +0.03 |
3.62 | 3.55 | 3.58 | 1,941,901 |
| 17 Apr 18 |
3.57000 -0.03 |
3.64 | 3.56 | 3.62 | 1,704,600 |
| 16 Apr 18 |
3.60000 -0.14 |
3.72 | 3.55 | 3.72 | 5,033,400 |
| 13 Apr 18 |
3.74000 -0.05 |
3.81 | 3.72 | 3.79 | 1,715,800 |
| 12 Apr 18 |
3.79000 -0.03 |
3.84 | 3.77 | 3.82 | 1,367,504 |
| 11 Apr 18 |
3.82000 +0.03 |
3.83 | 3.76 | 3.79 | 1,679,285 |
| 10 Apr 18 |
3.79000 -0.04 |
3.86 | 3.73 | 3.83 | 2,614,094 |
| 09 Apr 18 |
3.83000 -0.04 |
3.88 | 3.77 | 3.85 | 2,883,684 |
| 04 Apr 18 |
3.87000 +0.01 |
3.93 | 3.83 | 3.88 | 4,127,304 |
| 03 Apr 18 |
3.86000 -0.04 |
3.88 | 3.82 | 3.87 | 2,168,500 |
| 02 Apr 18 |
3.90000 +0.00 |
3.92 | 3.85 | 3.87 | 3,601,000 |
| 30 Mar 18 |
3.90000 +0.03 |
3.92 | 3.81 | 3.87 | 3,387,100 |
| 29 Mar 18 |
3.87000 +0.03 |
3.88 | 3.83 | 3.84 | 2,324,700 |
| 28 Mar 18 |
3.84000 -0.04 |
3.88 | 3.80 | 3.83 | 4,428,490 |
| 27 Mar 18 |
3.88000 +0.14 |
3.90 | 3.70 | 3.77 | 5,584,426 |
| 26 Mar 18 |
3.74000 +0.11 |
3.78 | 3.49 | 3.58 | 3,883,404 |
| 23 Mar 18 |
3.63000 -0.22 |
3.84 | 3.61 | 3.81 | 5,703,400 |
| 22 Mar 18 |
3.85000 +0.04 |
3.89 | 3.78 | 3.79 | 2,615,739 |
| 21 Mar 18 |
3.81000 +0.00 |
3.85 | 3.78 | 3.81 | 2,782,485 |
| 20 Mar 18 |
3.81000 +0.05 |
3.83 | 3.73 | 3.75 | 3,231,190 |
| 19 Mar 18 |
3.76000 -0.01 |
3.79 | 3.74 | 3.77 | 1,407,265 |
| 16 Mar 18 |
3.77000 +0.01 |
3.81 | 3.75 | 3.77 | 1,838,003 |
| 15 Mar 18 |
3.76000 -0.04 |
3.81 | 3.68 | 3.79 | 3,547,128 |
| 14 Mar 18 |
3.80000 -0.04 |
3.84 | 3.78 | 3.81 | 2,407,995 |
| 13 Mar 18 |
3.84000 -0.01 |
3.90 | 3.83 | 3.83 | 3,240,965 |
| 12 Mar 18 |
3.85000 +0.01 |
3.88 | 3.82 | 3.84 | 2,601,921 |
| 09 Mar 18 |
3.84000 +0.03 |
3.84 | 3.78 | 3.81 | 2,458,701 |
| 08 Mar 18 |
3.81000 +0.05 |
3.81 | 3.75 | 3.76 | 2,475,602 |
| 07 Mar 18 |
3.76000 -0.03 |
3.79 | 3.74 | 3.79 | 1,920,930 |
| 06 Mar 18 |
3.79000 +0.01 |
3.81 | 3.75 | 3.81 | 2,186,823 |
| 05 Mar 18 |
3.78000 -0.03 |
3.85 | 3.76 | 3.80 | 1,857,000 |
| 02 Mar 18 |
3.81000 +0.02 |
3.81 | 3.74 | 3.76 | 2,908,731 |
| 01 Mar 18 |
3.79000 +0.07 |
3.81 | 3.68 | 3.70 | 2,539,695 |
| 28 Feb 18 |
3.72000 +0.04 |
3.74 | 3.64 | 3.67 | 3,292,162 |
| 27 Feb 18 |
3.68000 +0.01 |
3.69 | 3.65 | 3.65 | 1,990,900 |
| 26 Feb 18 |
3.67000 +0.06 |
3.68 | 3.60 | 3.60 | 2,865,570 |
| 23 Feb 18 |
3.61000 +0.00 |
3.65 | 3.59 | 3.59 | 2,654,720 |
| 22 Feb 18 |
3.61000 +0.04 |
3.61 | 3.54 | 3.59 | 2,142,800 |
| 14 Feb 18 |
3.57000 -0.08 |
3.63 | 3.56 | 3.61 | 2,420,680 |
| 13 Feb 18 |
3.65000 +0.03 |
3.69 | 3.60 | 3.65 | 3,816,100 |
| 12 Feb 18 |
3.62000 +0.14 |
3.63 | 3.49 | 3.49 | 3,010,655 |
| 09 Feb 18 |
3.48000 -0.15 |
3.58 | 3.45 | 3.57 | 3,431,600 |
| 08 Feb 18 |
3.63000 +0.07 |
3.65 | 3.51 | 3.56 | 2,136,500 |
| 07 Feb 18 |
3.56000 +0.01 |
3.62 | 3.41 | 3.58 | 3,006,400 |
| 06 Feb 18 |
3.55000 -0.11 |
3.72 | 3.55 | 3.60 | 3,358,786 |
| 05 Feb 18 |
3.66000 -0.06 |
3.71 | 3.62 | 3.71 | 2,380,185 |
| 02 Feb 18 |
3.72000 -0.03 |
3.74 | 3.51 | 3.72 | 2,295,101 |
| 01 Feb 18 |
3.75000 -0.23 |
4.00 | 3.74 | 3.99 | 5,524,519 |
| 31 Jan 18 |
3.98000 -0.14 |
4.13 | 3.96 | 4.13 | 11,191,863 |
| 30 Jan 18 |
4.12000 +0.00 |
4.15 | 4.10 | 4.12 | 2,331,611 |
| 29 Jan 18 |
4.12000 -0.05 |
4.17 | 4.12 | 4.15 | 4,046,511 |
| 26 Jan 18 |
4.17000 -0.04 |
4.21 | 4.16 | 4.20 | 2,833,113 |
| 25 Jan 18 |
4.21000 +0.03 |
4.23 | 4.17 | 4.18 | 4,276,691 |
| 24 Jan 18 |
4.18000 -0.01 |
4.20 | 4.16 | 4.19 | 2,653,200 |
| 23 Jan 18 |
4.19000 +0.01 |
4.19 | 4.16 | 4.18 | 3,212,700 |
| 22 Jan 18 |
4.18000 +0.00 |
4.21 | 4.14 | 4.19 | 2,342,400 |
| 19 Jan 18 |
4.18000 +0.02 |
4.21 | 4.15 | 4.16 | 3,020,785 |
| 18 Jan 18 |
4.16000 -0.02 |
4.19 | 4.14 | 4.18 | 2,555,146 |
| 17 Jan 18 |
4.18000 +0.00 |
4.20 | 4.12 | 4.20 | 2,474,900 |
| 16 Jan 18 |
4.18000 +0.07 |
4.20 | 4.10 | 4.11 | 2,842,600 |
| 15 Jan 18 |
4.11000 -0.13 |
4.24 | 4.10 | 4.24 | 4,897,500 |
| 12 Jan 18 |
4.24000 +0.05 |
4.32 | 4.17 | 4.17 | 6,552,076 |
| 11 Jan 18 |
4.19000 -0.01 |
4.20 | 4.16 | 4.19 | 2,903,061 |
| 10 Jan 18 |
4.20000 +0.07 |
4.21 | 4.11 | 4.13 | 4,947,531 |
| 09 Jan 18 |
4.13000 -0.03 |
4.17 | 4.13 | 4.15 | 1,978,200 |
| 08 Jan 18 |
4.16000 -0.04 |
4.19 | 4.14 | 4.19 | 2,838,255 |
| 05 Jan 18 |
4.20000 +0.04 |
4.24 | 4.12 | 4.17 | 4,655,265 |
| 04 Jan 18 |
4.16000 +0.00 |
4.19 | 4.14 | 4.16 | 2,776,860 |
| 03 Jan 18 |
4.16000 +0.00 |
4.17 | 4.12 | 4.14 | 2,778,257 |
| 02 Jan 18 |
4.16000 -0.02 |
4.18 | 4.10 | 4.16 | 3,441,400 |
| 29 Dec 17 |
4.18000 +0.14 |
4.20 | 4.03 | 4.04 | 6,556,666 |
| 28 Dec 17 |
4.04000 +0.01 |
4.07 | 4.02 | 4.02 | 1,826,857 |
| 27 Dec 17 |
4.03000 -0.01 |
4.04 | 4.00 | 4.01 | 1,244,100 |
| 26 Dec 17 |
4.04000 +0.04 |
4.05 | 3.98 | 4.01 | 1,275,400 |
| 25 Dec 17 |
4.00000 -0.01 |
4.04 | 3.98 | 4.04 | 1,717,607 |
| 22 Dec 17 |
4.01000 -0.02 |
4.04 | 3.99 | 4.04 | 1,919,900 |
| 21 Dec 17 |
4.03000 -0.03 |
4.06 | 3.99 | 4.06 | 2,003,601 |
| 20 Dec 17 |
4.06000 -0.05 |
4.13 | 4.06 | 4.11 | 1,280,510 |
| 19 Dec 17 |
4.11000 +0.00 |
4.14 | 4.09 | 4.10 | 1,226,900 |
| 18 Dec 17 |
4.11000 -0.02 |
4.15 | 4.08 | 4.08 | 1,924,100 |
| 15 Dec 17 |
4.13000 -0.02 |
4.15 | 4.10 | 4.15 | 2,034,615 |
| 14 Dec 17 |
4.15000 +0.07 |
4.18 | 4.06 | 4.07 | 3,930,836 |
| 13 Dec 17 |
4.08000 +0.00 |
4.09 | 4.05 | 4.08 | 2,069,612 |
| 12 Dec 17 |
4.08000 -0.01 |
4.10 | 4.05 | 4.06 | 2,634,275 |
| 11 Dec 17 |
4.09000 +0.09 |
4.19 | 4.08 | 4.14 | 6,761,200 |
| 08 Dec 17 |
4.00000 +0.00 |
4.04 | 3.97 | 3.98 | 2,381,930 |
| 07 Dec 17 |
4.00000 +0.00 |
4.03 | 3.95 | 3.98 | 2,866,432 |
| 06 Dec 17 |
4.00000 -0.10 |
4.07 | 3.96 | 4.02 | 5,080,900 |
| 05 Dec 17 |
4.10000 +0.04 |
4.14 | 3.93 | 4.04 | 7,764,000 |
| 04 Dec 17 |
4.06000 -0.01 |
4.07 | 4.01 | 4.06 | 3,483,096 |
| 01 Dec 17 |
4.07000 +0.07 |
4.08 | 4.00 | 4.01 | 2,381,360 |
| 30 Nov 17 |
4.00000 -0.02 |
4.04 | 3.98 | 4.00 | 1,894,573 |
| 29 Nov 17 |
4.02000 +0.00 |
4.02 | 3.97 | 4.01 | 1,956,260 |
| 28 Nov 17 |
4.02000 +0.03 |
4.04 | 3.96 | 4.00 | 2,360,110 |
| 27 Nov 17 |
3.99000 -0.02 |
4.01 | 3.96 | 4.00 | 2,351,200 |
| 24 Nov 17 |
4.01000 -0.04 |
4.06 | 3.98 | 4.06 | 2,357,800 |
| 23 Nov 17 |
4.05000 -0.08 |
4.12 | 4.03 | 4.10 | 1,936,299 |
| 22 Nov 17 |
4.13000 +0.02 |
4.16 | 4.00 | 4.11 | 3,927,135 |
| 21 Nov 17 |
4.11000 +0.00 |
4.16 | 4.08 | 4.11 | 2,395,940 |
| 20 Nov 17 |
4.11000 -0.03 |
4.12 | 4.04 | 4.10 | 4,206,643 |
| 17 Nov 17 |
4.14000 -0.16 |
4.30 | 4.13 | 4.30 | 4,771,085 |
| 16 Nov 17 |
4.30000 -0.06 |
4.36 | 4.30 | 4.34 | 2,856,700 |
| 15 Nov 17 |
4.36000 -0.08 |
4.44 | 4.30 | 4.44 | 3,724,500 |
| 14 Nov 17 |
4.44000 +0.01 |
4.46 | 4.40 | 4.42 | 3,569,720 |
| 13 Nov 17 |
4.43000 -0.07 |
4.49 | 4.40 | 4.49 | 2,761,034 |
| 10 Nov 17 |
4.50000 -0.01 |
4.52 | 4.48 | 4.52 | 1,495,056 |
| 09 Nov 17 |
4.51000 +0.00 |
4.55 | 4.49 | 4.51 | 1,960,918 |
| 08 Nov 17 |
4.51000 +0.01 |
4.54 | 4.45 | 4.49 | 3,377,225 |
| 07 Nov 17 |
4.50000 +0.02 |
4.50 | 4.42 | 4.47 | 3,640,045 |
| 06 Nov 17 |
4.48000 -0.01 |
4.49 | 4.40 | 4.48 | 3,610,401 |
| 03 Nov 17 |
4.49000 -0.03 |
4.54 | 4.48 | 4.52 | 2,586,833 |
| 02 Nov 17 |
4.52000 -0.10 |
4.63 | 4.48 | 4.63 | 4,851,162 |
| 01 Nov 17 |
4.62000 -0.02 |
4.65 | 4.61 | 4.65 | 2,022,271 |
| 31 Oct 17 |
4.64000 +0.03 |
4.64 | 4.56 | 4.58 | 2,684,974 |
| 30 Oct 17 |
4.61000 -0.10 |
4.76 | 4.59 | 4.74 | 4,823,200 |
| 27 Oct 17 |
4.71000 -0.02 |
4.75 | 4.71 | 4.72 | 2,617,700 |
| 26 Oct 17 |
4.73000 +0.02 |
4.75 | 4.68 | 4.70 | 3,128,641 |
| 25 Oct 17 |
4.71000 +0.01 |
4.72 | 4.69 | 4.70 | 2,937,001 |
| 24 Oct 17 |
4.70000 -0.04 |
4.75 | 4.69 | 4.75 | 2,501,200 |
| 23 Oct 17 |
4.74000 +0.02 |
4.74 | 4.69 | 4.73 | 4,054,459 |
| 20 Oct 17 |
4.72000 +0.04 |
4.72 | 4.68 | 4.69 | 2,574,825 |
| 19 Oct 17 |
4.68000 -0.12 |
4.81 | 4.68 | 4.81 | 6,074,030 |
| 18 Oct 17 |
4.80000 -0.03 |
4.86 | 4.80 | 4.82 | 2,609,773 |
| 17 Oct 17 |
4.83000 +0.00 |
4.86 | 4.81 | 4.83 | 2,362,911 |
| 16 Oct 17 |
4.83000 -0.12 |
4.94 | 4.83 | 4.93 | 6,005,190 |
| 13 Oct 17 |
4.95000 -0.01 |
4.98 | 4.92 | 4.96 | 3,371,973 |
| 12 Oct 17 |
4.96000 +0.03 |
5.00 | 4.92 | 4.93 | 5,286,405 |
| 11 Oct 17 |
4.93000 +0.02 |
4.94 | 4.90 | 4.91 | 5,239,323 |
| 10 Oct 17 |
4.91000 +0.04 |
4.92 | 4.85 | 4.88 | 5,599,196 |
| 09 Oct 17 |
4.87000 +0.01 |
4.92 | 4.86 | 4.87 | 3,973,182 |
| 29 Sep 17 |
4.86000 +0.01 |
4.88 | 4.84 | 4.86 | 3,572,800 |
| 28 Sep 17 |
4.85000 +0.01 |
4.89 | 4.83 | 4.84 | 4,506,349 |
| 27 Sep 17 |
4.84000 +0.02 |
4.87 | 4.83 | 4.84 | 4,628,242 |
| 26 Sep 17 |
4.82000 +0.02 |
4.84 | 4.80 | 4.83 | 2,728,280 |
| 25 Sep 17 |
4.80000 -0.10 |
4.90 | 4.80 | 4.88 | 5,624,093 |
| 22 Sep 17 |
4.90000 -0.05 |
4.96 | 4.89 | 4.95 | 5,293,742 |
| 21 Sep 17 |
4.95000 -0.04 |
5.00 | 4.94 | 4.99 | 4,194,485 |
| 20 Sep 17 |
4.99000 +0.01 |
5.00 | 4.96 | 4.98 | 5,488,830 |
| 19 Sep 17 |
4.98000 -0.02 |
5.02 | 4.97 | 5.01 | 5,096,800 |
| 18 Sep 17 |
5.00000 -0.01 |
5.03 | 4.97 | 5.01 | 4,754,990 |
| 15 Sep 17 |
5.01000 -0.01 |
5.04 | 4.99 | 5.03 | 3,689,110 |
| 14 Sep 17 |
5.02000 -0.03 |
5.06 | 5.00 | 5.04 | 4,863,300 |
| 13 Sep 17 |
5.05000 -0.03 |
5.09 | 5.02 | 5.09 | 3,621,325 |
| 12 Sep 17 |
5.08000 +0.05 |
5.08 | 5.02 | 5.03 | 7,342,446 |
| 11 Sep 17 |
5.03000 +0.02 |
5.04 | 5.00 | 5.01 | 3,562,500 |
| 08 Sep 17 |
5.01000 +0.00 |
5.04 | 4.95 | 5.01 | 4,437,000 |
| 07 Sep 17 |
5.01000 -0.02 |
5.05 | 5.00 | 5.04 | 5,907,511 |
| 06 Sep 17 |
5.03000 -0.01 |
5.05 | 5.00 | 5.03 | 3,524,833 |
| 05 Sep 17 |
5.04000 -0.02 |
5.07 | 5.00 | 5.06 | 6,277,752 |
| 04 Sep 17 |
5.06000 +0.03 |
5.06 | 5.01 | 5.02 | 5,339,502 |
| 01 Sep 17 |
5.03000 -0.03 |
5.07 | 5.01 | 5.06 | 5,176,605 |
| 31 Aug 17 |
5.06000 +0.02 |
5.07 | 5.03 | 5.05 | 3,844,051 |
| 30 Aug 17 |
5.04000 -0.04 |
5.09 | 5.00 | 5.09 | 6,265,558 |
| 29 Aug 17 |
5.08000 -0.03 |
5.10 | 5.03 | 5.08 | 9,923,054 |
| 28 Aug 17 |
5.11000 -0.10 |
5.31 | 5.09 | 5.24 | 15,358,433 |
| 25 Aug 17 |
5.21000 +0.00 |
5.23 | 5.15 | 5.23 | 9,956,963 |
| 24 Aug 17 |
5.21000 -0.04 |
5.29 | 5.14 | 5.27 | 9,936,257 |
| 23 Aug 17 |
5.25000 +0.12 |
5.33 | 5.10 | 5.14 | 15,690,172 |
| 22 Aug 17 |
5.13000 +0.00 |
5.14 | 5.07 | 5.14 | 5,463,145 |
| 21 Aug 17 |
5.13000 +0.10 |
5.15 | 5.01 | 5.03 | 8,738,503 |
| 18 Aug 17 |
5.03000 +0.00 |
5.07 | 5.00 | 5.01 | 4,928,339 |
| 17 Aug 17 |
5.03000 +0.10 |
5.05 | 4.91 | 4.93 | 8,453,644 |
| 16 Aug 17 |
4.93000 +0.06 |
4.95 | 4.86 | 4.87 | 5,307,221 |
| 15 Aug 17 |
4.87000 +0.00 |
4.91 | 4.85 | 4.89 | 3,519,558 |
| 14 Aug 17 |
4.87000 +0.08 |
4.87 | 4.79 | 4.80 | 2,160,417 |
| 11 Aug 17 |
4.79000 -0.10 |
4.87 | 4.79 | 4.84 | 3,581,400 |
| 10 Aug 17 |
4.89000 -0.06 |
4.95 | 4.85 | 4.94 | 3,908,820 |
| 09 Aug 17 |
4.95000 +0.01 |
4.96 | 4.90 | 4.93 | 4,044,211 |
| 08 Aug 17 |
4.94000 +0.07 |
4.96 | 4.84 | 4.87 | 6,708,809 |
| 07 Aug 17 |
4.87000 +0.01 |
4.87 | 4.82 | 4.84 | 3,445,471 |
| 04 Aug 17 |
4.86000 +0.01 |
4.86 | 4.83 | 4.84 | 3,247,400 |
| 03 Aug 17 |
4.85000 -0.01 |
4.88 | 4.82 | 4.84 | 2,724,765 |
| 02 Aug 17 |
4.86000 -0.08 |
4.95 | 4.85 | 4.95 | 3,639,581 |
| 01 Aug 17 |
4.94000 +0.05 |
4.94 | 4.86 | 4.87 | 4,987,420 |
| 31 Jul 17 |
4.89000 +0.05 |
4.91 | 4.79 | 4.84 | 5,470,099 |
| 28 Jul 17 |
4.84000 -0.06 |
4.92 | 4.83 | 4.90 | 3,767,500 |
| 27 Jul 17 |
4.90000 +0.06 |
4.90 | 4.82 | 4.83 | 3,400,400 |
| 26 Jul 17 |
4.84000 -0.02 |
4.85 | 4.77 | 4.85 | 3,117,886 |
| 25 Jul 17 |
4.86000 -0.01 |
4.90 | 4.82 | 4.88 | 2,232,751 |
| 24 Jul 17 |
4.87000 +0.01 |
4.89 | 4.80 | 4.84 | 3,456,257 |
| 21 Jul 17 |
4.86000 +0.07 |
4.90 | 4.76 | 4.77 | 5,020,996 |
| 20 Jul 17 |
4.79000 +0.02 |
4.81 | 4.75 | 4.77 | 3,422,009 |
| 19 Jul 17 |
4.77000 +0.05 |
4.81 | 4.69 | 4.72 | 4,766,679 |
| 18 Jul 17 |
4.72000 +0.02 |
4.74 | 4.67 | 4.69 | 4,325,437 |
| 17 Jul 17 |
4.70000 -0.31 |
4.97 | 4.67 | 4.97 | 6,348,933 |
| 14 Jul 17 |
5.01000 -0.02 |
5.03 | 4.96 | 5.01 | 3,145,901 |
| 13 Jul 17 |
5.03000 -0.01 |
5.06 | 4.99 | 5.04 | 3,786,356 |
| 12 Jul 17 |
5.04000 -0.08 |
5.14 | 4.99 | 5.13 | 5,092,990 |
| 11 Jul 17 |
5.12000 -0.06 |
5.21 | 5.12 | 5.20 | 3,807,000 |
| 10 Jul 17 |
5.18000 +0.00 |
5.22 | 5.15 | 5.18 | 4,477,204 |
| 07 Jul 17 |
5.18000 -0.01 |
5.19 | 5.14 | 5.16 | 3,363,497 |
| 06 Jul 17 |
5.19000 +0.01 |
5.20 | 5.14 | 5.18 | 5,038,607 |
| 05 Jul 17 |
5.18000 +0.01 |
5.18 | 5.12 | 5.17 | 3,993,851 |
| 04 Jul 17 |
5.17000 +0.02 |
5.18 | 5.12 | 5.15 | 3,817,360 |
| 03 Jul 17 |
5.15000 +0.05 |
5.16 | 5.08 | 5.10 | 3,370,580 |
| 30 Jun 17 |
5.10000 +0.05 |
5.15 | 5.04 | 5.06 | 4,729,200 |
| 29 Jun 17 |
5.05000 +0.02 |
5.08 | 5.02 | 5.03 | 2,877,156 |
| 28 Jun 17 |
5.03000 -0.09 |
5.11 | 5.01 | 5.11 | 3,001,056 |
| 27 Jun 17 |
5.12000 +0.03 |
5.14 | 5.08 | 5.10 | 3,159,989 |
| 26 Jun 17 |
5.09000 +0.06 |
5.10 | 5.02 | 5.03 | 4,281,371 |
| 23 Jun 17 |
5.03000 -0.04 |
5.06 | 4.95 | 5.02 | 5,695,461 |
| 22 Jun 17 |
5.07000 -0.03 |
5.26 | 5.05 | 5.11 | 8,098,000 |
| 21 Jun 17 |
5.10000 -0.08 |
5.20 | 5.04 | 5.17 | 5,620,004 |
| 20 Jun 17 |
5.18000 -0.03 |
5.26 | 5.16 | 5.25 | 3,470,748 |
| 19 Jun 17 |
5.21000 +0.02 |
5.23 | 5.16 | 5.19 | 4,599,997 |
| 16 Jun 17 |
5.19000 -0.01 |
5.24 | 5.16 | 5.18 | 3,158,835 |
| 15 Jun 17 |
5.20000 +0.07 |
5.20 | 5.11 | 5.13 | 4,582,279 |
| 14 Jun 17 |
5.13000 -0.02 |
5.15 | 5.08 | 5.14 | 3,673,634 |
| 13 Jun 17 |
5.15000 +0.00 |
5.17 | 5.03 | 5.11 | 3,752,228 |
| 12 Jun 17 |
5.15000 +0.06 |
5.28 | 5.08 | 5.08 | 9,217,909 |
| 09 Jun 17 |
5.09000 +0.01 |
5.11 | 5.01 | 5.07 | 3,347,730 |
| 08 Jun 17 |
5.08000 -0.03 |
5.16 | 5.05 | 5.10 | 4,125,469 |
| 07 Jun 17 |
5.11000 +0.12 |
5.13 | 4.96 | 4.99 | 6,077,842 |
| 06 Jun 17 |
4.99000 +0.10 |
5.05 | 4.86 | 4.90 | 4,534,693 |
| 05 Jun 17 |
4.89000 +0.05 |
4.93 | 4.82 | 4.84 | 4,161,370 |
| 02 Jun 17 |
4.84000 +0.04 |
4.86 | 4.71 | 4.79 | 3,917,400 |
| 01 Jun 17 |
4.80000 -0.19 |
5.02 | 4.79 | 5.00 | 5,291,168 |
| 31 May 17 |
4.99000 -0.07 |
5.16 | 4.98 | 5.11 | 3,401,578 |
| 26 May 17 |
5.06000 +0.00 |
5.09 | 5.04 | 5.06 | 4,340,514 |
| 25 May 17 |
5.06000 +0.03 |
5.09 | 4.94 | 5.03 | 5,716,642 |
| 24 May 17 |
5.03000 -0.09 |
5.12 | 4.88 | 5.10 | 5,657,770 |
| 23 May 17 |
5.12000 -0.27 |
5.38 | 5.10 | 5.36 | 5,778,701 |
| 22 May 17 |
5.39000 -0.18 |
5.57 | 5.36 | 5.57 | 4,940,576 |
| 19 May 17 |
5.57000 +0.05 |
5.58 | 5.51 | 5.51 | 5,093,349 |
| 18 May 17 |
5.52000 -0.01 |
5.55 | 5.47 | 5.51 | 3,371,165 |
| 17 May 17 |
5.53000 +0.01 |
5.56 | 5.48 | 5.48 | 4,622,400 |
| 16 May 17 |
5.52000 +0.12 |
5.52 | 5.33 | 5.39 | 5,619,140 |
| 15 May 17 |
5.40000 +0.02 |
5.46 | 5.38 | 5.38 | 3,252,890 |
| 12 May 17 |
5.38000 +0.02 |
5.40 | 5.31 | 5.36 | 4,040,000 |
| 11 May 17 |
5.36000 +0.00 |
5.41 | 5.21 | 5.36 | 6,402,547 |
| 10 May 17 |
5.36000 -0.04 |
5.51 | 5.33 | 5.40 | 5,780,729 |
| 09 May 17 |
5.40000 +0.05 |
5.46 | 5.30 | 5.35 | 4,162,859 |
| 08 May 17 |
5.35000 -0.15 |
5.49 | 5.32 | 5.45 | 4,554,221 |
| 05 May 17 |
5.50000 -0.08 |
5.58 | 5.48 | 5.58 | 4,124,929 |
| 04 May 17 |
5.58000 -0.11 |
5.72 | 5.54 | 5.71 | 7,280,400 |
| 03 May 17 |
5.69000 +0.00 |
5.73 | 5.60 | 5.70 | 3,309,163 |
| 02 May 17 |
5.69000 -0.02 |
5.72 | 5.65 | 5.72 | 3,029,512 |
| 28 Apr 17 |
5.71000 +0.04 |
5.76 | 5.60 | 5.62 | 8,034,784 |
| 27 Apr 17 |
5.67000 +0.13 |
5.68 | 5.27 | 5.51 | 12,863,654 |
| 26 Apr 17 |
5.54000 -0.09 |
5.64 | 5.50 | 5.63 | 6,651,179 |
| 25 Apr 17 |
5.63000 -0.01 |
5.70 | 5.62 | 5.67 | 5,510,600 |
| 24 Apr 17 |
5.64000 -0.23 |
5.91 | 5.63 | 5.88 | 7,245,944 |
| 21 Apr 17 |
5.87000 -0.04 |
5.92 | 5.84 | 5.92 | 5,022,743 |
| 20 Apr 17 |
5.91000 +0.03 |
6.01 | 5.88 | 5.90 | 7,335,171 |
| 19 Apr 17 |
5.88000 -0.08 |
5.95 | 5.82 | 5.93 | 6,946,218 |
| 18 Apr 17 |
5.96000 -0.09 |
6.07 | 5.96 | 6.05 | 8,905,727 |
| 17 Apr 17 |
6.05000 -0.26 |
6.34 | 5.99 | 6.28 | 16,722,489 |
| 14 Apr 17 |
6.31000 -0.09 |
6.39 | 6.28 | 6.30 | 9,749,411 |
| 13 Apr 17 |
6.40000 +0.00 |
6.44 | 6.35 | 6.39 | 6,350,532 |
| 12 Apr 17 |
6.40000 +0.00 |
6.45 | 6.36 | 6.42 | 12,613,456 |
| 11 Apr 17 |
6.40000 -0.26 |
6.74 | 6.29 | 6.63 | 43,897,524 |
| 10 Apr 17 |
6.66000 +0.14 |
6.70 | 6.48 | 6.53 | 15,526,070 |
| 07 Apr 17 |
6.52000 +0.01 |
6.57 | 6.47 | 6.52 | 7,421,310 |
| 06 Apr 17 |
6.51000 +0.02 |
6.56 | 6.43 | 6.46 | 9,516,616 |
| 05 Apr 17 |
6.49000 +0.12 |
6.50 | 6.35 | 6.39 | 15,512,227 |
| 31 Mar 17 |
6.37000 -0.15 |
6.53 | 6.35 | 6.52 | 16,514,890 |
| 30 Mar 17 |
6.52000 -0.26 |
6.76 | 6.50 | 6.74 | 17,077,678 |
| 29 Mar 17 |
6.78000 -0.02 |
6.84 | 6.76 | 6.80 | 7,027,502 |
| 28 Mar 17 |
6.80000 -0.07 |
6.89 | 6.78 | 6.89 | 10,564,570 |
| 27 Mar 17 |
6.87000 -0.19 |
7.07 | 6.85 | 7.03 | 14,356,120 |
| 24 Mar 17 |
7.06000 +0.00 |
7.08 | 7.00 | 7.05 | 6,827,843 |
| 23 Mar 17 |
7.06000 -0.11 |
7.19 | 7.02 | 7.17 | 7,329,401 |
| 22 Mar 17 |
7.17000 -0.17 |
7.32 | 7.17 | 7.31 | 5,712,424 |
| 21 Mar 17 |
7.34000 +0.06 |
7.40 | 7.23 | 7.28 | 5,976,429 |
| 20 Mar 17 |
7.28000 -0.04 |
7.32 | 7.20 | 7.27 | 4,695,130 |
| 17 Mar 17 |
7.32000 +0.00 |
7.43 | 7.30 | 7.33 | 9,765,696 |
| 16 Mar 17 |
7.32000 +0.07 |
7.33 | 7.21 | 7.23 | 7,441,761 |
| 15 Mar 17 |
7.25000 +0.02 |
7.26 | 7.10 | 7.22 | 6,157,624 |
| 14 Mar 17 |
7.23000 -0.07 |
7.31 | 7.22 | 7.29 | 4,090,100 |
| 13 Mar 17 |
7.30000 +0.04 |
7.31 | 7.17 | 7.28 | 6,106,766 |
| 10 Mar 17 |
7.26000 -0.02 |
7.31 | 7.22 | 7.28 | 4,289,450 |
| 09 Mar 17 |
7.28000 +0.04 |
7.28 | 7.22 | 7.22 | 4,786,240 |
| 08 Mar 17 |
7.24000 -0.07 |
7.35 | 7.22 | 7.34 | 4,601,900 |
| 07 Mar 17 |
7.31000 -0.04 |
7.37 | 7.27 | 7.35 | 4,068,437 |
| 06 Mar 17 |
7.35000 +0.10 |
7.37 | 7.22 | 7.23 | 8,650,689 |
| 03 Mar 17 |
7.25000 -0.19 |
7.43 | 7.20 | 7.42 | 12,738,530 |
| 02 Mar 17 |
7.44000 -0.09 |
7.57 | 7.43 | 7.55 | 5,752,665 |
| 01 Mar 17 |
7.53000 +0.01 |
7.59 | 7.50 | 7.52 | 7,457,918 |
| 28 Feb 17 |
7.52000 +0.01 |
7.63 | 7.48 | 7.56 | 5,637,570 |
| 27 Feb 17 |
7.51000 -0.03 |
7.60 | 7.50 | 7.55 | 5,912,071 |
| 24 Feb 17 |
7.54000 -0.13 |
7.67 | 7.50 | 7.65 | 11,064,614 |
| 23 Feb 17 |
7.67000 -0.07 |
7.75 | 7.61 | 7.75 | 8,299,010 |
| 22 Feb 17 |
7.74000 -0.03 |
7.78 | 7.64 | 7.77 | 11,337,958 |
| 21 Feb 17 |
7.77000 -0.05 |
7.94 | 7.75 | 7.81 | 13,397,356 |
| 20 Feb 17 |
7.82000 +0.08 |
7.85 | 7.69 | 7.78 | 7,390,795 |
| 17 Feb 17 |
7.74000 -0.20 |
7.98 | 7.67 | 7.95 | 9,492,829 |
| 16 Feb 17 |
7.94000 +0.04 |
8.03 | 7.84 | 7.85 | 8,039,904 |
| 15 Feb 17 |
7.90000 -0.12 |
8.07 | 7.83 | 7.98 | 12,641,858 |
| 14 Feb 17 |
8.02000 -0.33 |
8.26 | 7.98 | 8.20 | 22,565,786 |
| 13 Feb 17 |
8.35000 +0.55 |
8.58 | 7.70 | 7.80 | 26,629,858 |
| 10 Feb 17 |
7.80000 -0.05 |
7.91 | 7.67 | 7.80 | 7,837,593 |
| 09 Feb 17 |
7.85000 +0.04 |
7.95 | 7.71 | 7.81 | 8,102,102 |
| 08 Feb 17 |
7.81000 +0.11 |
7.89 | 7.63 | 7.69 | 7,190,698 |
| 07 Feb 17 |
7.70000 +0.06 |
7.77 | 7.61 | 7.63 | 5,903,920 |
| 06 Feb 17 |
7.64000 +0.16 |
7.65 | 7.40 | 7.49 | 6,471,451 |
| 03 Feb 17 |
7.48000 +0.05 |
7.54 | 7.42 | 7.47 | 3,540,449 |
| 26 Jan 17 |
7.43000 -0.04 |
7.48 | 7.34 | 7.34 | 5,527,526 |
| 25 Jan 17 |
7.47000 -0.04 |
7.63 | 7.42 | 7.50 | 6,778,113 |
| 24 Jan 17 |
7.51000 -0.14 |
7.97 | 7.50 | 7.59 | 13,083,756 |
| 23 Jan 17 |
7.65000 +0.21 |
7.65 | 7.32 | 7.32 | 8,692,508 |
| 20 Jan 17 |
7.44000 -0.01 |
7.55 | 7.43 | 7.43 | 4,649,020 |
| 19 Jan 17 |
7.45000 +0.03 |
7.48 | 7.37 | 7.43 | 3,442,762 |
| 18 Jan 17 |
7.42000 +0.14 |
7.50 | 7.23 | 7.28 | 5,609,638 |
| 17 Jan 17 |
7.28000 +0.14 |
7.28 | 7.06 | 7.10 | 3,734,721 |
| 16 Jan 17 |
7.14000 -0.05 |
7.29 | 6.93 | 7.24 | 7,863,280 |
| 13 Jan 17 |
7.19000 -0.22 |
7.45 | 7.18 | 7.45 | 5,832,100 |
| 12 Jan 17 |
7.41000 +0.01 |
7.46 | 7.34 | 7.44 | 3,689,558 |
| 11 Jan 17 |
7.40000 -0.12 |
7.50 | 7.30 | 7.48 | 7,902,145 |
| 10 Jan 17 |
7.52000 +0.06 |
7.85 | 7.38 | 7.43 | 12,732,148 |
| 09 Jan 17 |
7.46000 +0.05 |
7.53 | 7.35 | 7.45 | 6,431,591 |
| 06 Jan 17 |
7.41000 +0.07 |
7.47 | 7.30 | 7.34 | 7,356,532 |
| 05 Jan 17 |
7.34000 -0.05 |
7.47 | 7.33 | 7.35 | 5,725,718 |
| 04 Jan 17 |
7.39000 +0.10 |
7.46 | 7.25 | 7.28 | 8,292,937 |
| 03 Jan 17 |
7.29000 +0.03 |
7.39 | 7.20 | 7.29 | 5,789,255 |
| 30 Dec 16 |
7.26000 +0.11 |
7.33 | 7.12 | 7.15 | 6,518,602 |
| 29 Dec 16 |
7.15000 -0.02 |
7.17 | 7.00 | 7.15 | 5,148,289 |
| 28 Dec 16 |
7.17000 -0.09 |
7.34 | 7.10 | 7.22 | 5,970,166 |
| 27 Dec 16 |
7.26000 +0.03 |
7.33 | 7.16 | 7.23 | 4,372,581 |
| 26 Dec 16 |
7.23000 +0.06 |
7.25 | 7.08 | 7.20 | 5,160,413 |
| 23 Dec 16 |
7.17000 -0.05 |
7.40 | 7.15 | 7.26 | 8,154,454 |
| 22 Dec 16 |
7.22000 +0.04 |
7.25 | 7.12 | 7.13 | 5,130,523 |
| 21 Dec 16 |
7.18000 +0.26 |
7.19 | 6.92 | 6.94 | 7,768,834 |
| 20 Dec 16 |
6.92000 -0.02 |
6.96 | 6.86 | 6.94 | 3,104,594 |
| 19 Dec 16 |
6.94000 +0.06 |
6.97 | 6.84 | 6.87 | 3,248,939 |
| 16 Dec 16 |
6.88000 +0.01 |
6.91 | 6.83 | 6.85 | 3,880,093 |
| 15 Dec 16 |
6.87000 +0.15 |
6.92 | 6.62 | 6.69 | 5,902,065 |
| 14 Dec 16 |
6.72000 -0.18 |
6.89 | 6.70 | 6.81 | 6,940,281 |
| 13 Dec 16 |
6.90000 -0.25 |
7.09 | 6.51 | 7.03 | 11,990,623 |
| 12 Dec 16 |
7.15000 -0.05 |
7.45 | 7.07 | 7.24 | 17,994,616 |
| 09 Dec 16 |
7.20000 +0.06 |
7.20 | 7.06 | 7.06 | 7,451,738 |
| 08 Dec 16 |
7.14000 +0.01 |
7.19 | 7.08 | 7.13 | 5,073,650 |
| 07 Dec 16 |
7.13000 +0.07 |
7.13 | 7.04 | 7.04 | 3,423,806 |
| 06 Dec 16 |
7.06000 +0.09 |
7.13 | 6.99 | 7.00 | 4,452,440 |
| 05 Dec 16 |
6.97000 -0.01 |
7.07 | 6.89 | 6.95 | 4,541,497 |
| 02 Dec 16 |
6.98000 -0.15 |
7.14 | 6.97 | 7.12 | 5,930,179 |
| 01 Dec 16 |
7.13000 +0.09 |
7.14 | 7.04 | 7.09 | 3,827,443 |
| 30 Nov 16 |
7.04000 -0.05 |
7.08 | 6.97 | 7.07 | 6,481,832 |
| 29 Nov 16 |
7.09000 -0.11 |
7.20 | 7.09 | 7.20 | 4,614,572 |
| 28 Nov 16 |
7.20000 +0.09 |
7.20 | 7.08 | 7.13 | 5,113,269 |
| 25 Nov 16 |
7.11000 -0.02 |
7.17 | 6.98 | 7.13 | 11,566,018 |
| 24 Nov 16 |
7.13000 -0.09 |
7.23 | 7.11 | 7.22 | 8,647,514 |
| 23 Nov 16 |
7.22000 +0.04 |
7.26 | 7.16 | 7.19 | 7,666,107 |
| 22 Nov 16 |
7.18000 +0.03 |
7.19 | 7.10 | 7.14 | 6,003,249 |
| 21 Nov 16 |
7.15000 -0.03 |
7.18 | 7.09 | 7.16 | 6,393,876 |
| 18 Nov 16 |
7.18000 -0.09 |
7.28 | 7.18 | 7.25 | 5,365,037 |
| 17 Nov 16 |
7.27000 +0.05 |
7.31 | 7.16 | 7.21 | 6,253,284 |
| 16 Nov 16 |
7.22000 +0.05 |
7.29 | 7.14 | 7.21 | 9,597,891 |
| 15 Nov 16 |
7.17000 -0.02 |
7.19 | 7.12 | 7.18 | 5,816,864 |
| 14 Nov 16 |
7.19000 -0.02 |
7.21 | 7.12 | 7.20 | 6,752,908 |
| 11 Nov 16 |
7.21000 -0.02 |
7.26 | 7.16 | 7.25 | 5,731,350 |
| 10 Nov 16 |
7.23000 +0.12 |
7.28 | 7.16 | 7.17 | 6,763,356 |
| 09 Nov 16 |
7.11000 -0.08 |
7.22 | 7.05 | 7.19 | 6,598,889 |
| 08 Nov 16 |
7.19000 +0.11 |
7.22 | 7.09 | 7.14 | 7,091,553 |
| 07 Nov 16 |
7.08000 -0.02 |
7.14 | 7.02 | 7.14 | 6,345,200 |
| 04 Nov 16 |
7.10000 +0.01 |
7.14 | 7.06 | 7.10 | 5,861,859 |
| 03 Nov 16 |
7.09000 -0.04 |
7.19 | 7.08 | 7.12 | 7,595,162 |
| 02 Nov 16 |
7.13000 -0.02 |
7.24 | 7.10 | 7.14 | 8,097,450 |
| 01 Nov 16 |
7.15000 +0.07 |
7.21 | 7.08 | 7.11 | 9,089,823 |
| 31 Oct 16 |
7.08000 -0.05 |
7.19 | 7.07 | 7.12 | 8,269,394 |
| 28 Oct 16 |
7.13000 -0.02 |
7.16 | 7.08 | 7.12 | 10,565,743 |
| 27 Oct 16 |
7.15000 -0.05 |
7.20 | 7.09 | 7.17 | 8,832,392 |
| 26 Oct 16 |
7.20000 +0.04 |
7.22 | 7.07 | 7.12 | 11,796,238 |
| 25 Oct 16 |
7.16000 +0.07 |
7.22 | 7.04 | 7.08 | 12,420,263 |
| 24 Oct 16 |
7.09000 +0.06 |
7.11 | 6.96 | 7.00 | 16,555,498 |
| 21 Oct 16 |
7.03000 +0.21 |
7.09 | 6.76 | 6.82 | 21,629,554 |
| 20 Oct 16 |
6.82000 +0.05 |
6.83 | 6.76 | 6.77 | 5,569,650 |
| 19 Oct 16 |
6.77000 +0.00 |
6.85 | 6.70 | 6.77 | 6,536,722 |
| 18 Oct 16 |
6.77000 +0.10 |
6.77 | 6.65 | 6.68 | 6,405,166 |
| 17 Oct 16 |
6.67000 -0.16 |
6.84 | 6.66 | 6.81 | 6,913,766 |
| 14 Oct 16 |
6.83000 -0.06 |
6.89 | 6.78 | 6.85 | 5,171,241 |
| 13 Oct 16 |
6.89000 -0.02 |
6.94 | 6.84 | 6.93 | 6,659,756 |
| 12 Oct 16 |
6.91000 -0.01 |
6.96 | 6.86 | 6.90 | 7,626,274 |
| 11 Oct 16 |
6.92000 +0.06 |
6.95 | 6.83 | 6.85 | 9,914,580 |
| 10 Oct 16 |
6.86000 +0.03 |
6.87 | 6.72 | 6.85 | 9,780,916 |
| 30 Sep 16 |
6.83000 -0.03 |
6.87 | 6.80 | 6.85 | 5,277,804 |
| 29 Sep 16 |
6.86000 +0.01 |
6.92 | 6.77 | 6.81 | 9,533,169 |
| 28 Sep 16 |
6.85000 +0.21 |
6.97 | 6.58 | 6.63 | 14,711,768 |
| 27 Sep 16 |
6.64000 +0.09 |
6.64 | 6.50 | 6.53 | 4,618,497 |
| 26 Sep 16 |
6.55000 -0.11 |
6.70 | 6.54 | 6.67 | 6,417,421 |
| 23 Sep 16 |
6.66000 -0.08 |
6.77 | 6.66 | 6.75 | 5,340,746 |
| 22 Sep 16 |
6.74000 +0.06 |
6.80 | 6.71 | 6.73 | 7,815,554 |
| 21 Sep 16 |
6.68000 -0.01 |
6.72 | 6.66 | 6.70 | 4,851,240 |
| 20 Sep 16 |
6.69000 -0.05 |
6.75 | 6.66 | 6.74 | 5,664,050 |
| 19 Sep 16 |
6.74000 +0.20 |
6.75 | 6.56 | 6.58 | 8,328,288 |
| 14 Sep 16 |
6.54000 -0.05 |
6.63 | 6.53 | 6.58 | 6,752,161 |
| 13 Sep 16 |
6.59000 +0.03 |
6.62 | 6.53 | 6.59 | 7,796,466 |
| 12 Sep 16 |
6.56000 -0.32 |
6.80 | 6.56 | 6.74 | 11,517,684 |
| 09 Sep 16 |
6.88000 -0.11 |
7.03 | 6.88 | 7.01 | 7,017,933 |
| 08 Sep 16 |
6.99000 +0.01 |
7.03 | 6.96 | 6.99 | 5,528,915 |
| 07 Sep 16 |
6.98000 -0.07 |
7.06 | 6.97 | 7.05 | 9,226,691 |
| 06 Sep 16 |
7.05000 +0.13 |
7.05 | 6.84 | 6.91 | 8,970,934 |
| 05 Sep 16 |
6.92000 +0.01 |
6.97 | 6.89 | 6.92 | 6,493,406 |
| 02 Sep 16 |
6.91000 -0.16 |
7.07 | 6.80 | 7.03 | 11,735,157 |
| 01 Sep 16 |
7.07000 -0.02 |
7.17 | 7.06 | 7.10 | 11,803,190 |
| 31 Aug 16 |
7.09000 +0.00 |
7.09 | 6.99 | 7.07 | 8,484,399 |
| 30 Aug 16 |
7.09000 -0.01 |
7.13 | 7.06 | 7.13 | 7,327,602 |
| 29 Aug 16 |
7.10000 +0.03 |
7.12 | 7.03 | 7.04 | 7,295,416 |
| 26 Aug 16 |
7.07000 -0.03 |
7.17 | 7.05 | 7.12 | 9,733,202 |
| 25 Aug 16 |
7.10000 -0.15 |
7.21 | 7.00 | 7.21 | 15,677,403 |
| 24 Aug 16 |
7.25000 -0.04 |
7.36 | 7.23 | 7.28 | 11,458,648 |
| 23 Aug 16 |
7.29000 +0.06 |
7.29 | 7.17 | 7.25 | 13,382,088 |
| 22 Aug 16 |
7.23000 -0.12 |
7.47 | 7.18 | 7.39 | 15,791,685 |
| 19 Aug 16 |
7.35000 -0.03 |
7.45 | 7.34 | 7.41 | 13,934,564 |
| 18 Aug 16 |
7.38000 -0.17 |
7.50 | 7.31 | 7.49 | 26,922,592 |
| 17 Aug 16 |
7.55000 -0.37 |
7.89 | 7.42 | 7.85 | 55,007,476 |
| 16 Aug 16 |
7.92000 +0.08 |
8.12 | 7.63 | 7.77 | 75,127,440 |
| 15 Aug 16 |
7.84000 +0.15 |
7.85 | 7.49 | 7.68 | 68,780,552 |
| 12 Aug 16 |
7.69000 +0.01 |
7.93 | 7.53 | 7.72 | 73,353,864 |
| 11 Aug 16 |
7.68000 +0.01 |
7.88 | 7.47 | 7.57 | 77,682,632 |
| 10 Aug 16 |
7.67000 -0.10 |
7.91 | 7.49 | 7.74 | 52,228,952 |
| 09 Aug 16 |
7.77000 +0.65 |
7.83 | 6.90 | 7.05 | 54,987,312 |
| 08 Aug 16 |
7.12000 -0.01 |
7.19 | 6.97 | 7.07 | 15,655,850 |
| 05 Aug 16 |
7.13000 +0.32 |
7.21 | 6.75 | 6.77 | 30,222,368 |
| 04 Aug 16 |
6.81000 +0.23 |
6.90 | 6.54 | 6.57 | 16,446,258 |
| 03 Aug 16 |
6.58000 +0.11 |
6.58 | 6.42 | 6.46 | 7,976,574 |
| 02 Aug 16 |
6.47000 +0.09 |
6.51 | 6.34 | 6.40 | 4,687,469 |
| 01 Aug 16 |
6.38000 -0.10 |
6.53 | 6.21 | 6.45 | 8,394,106 |
| 29 Jul 16 |
6.48000 +0.09 |
6.54 | 6.38 | 6.39 | 6,786,438 |
| 28 Jul 16 |
6.39000 +0.02 |
6.48 | 6.34 | 6.36 | 7,967,028 |
| 27 Jul 16 |
6.37000 -0.23 |
6.72 | 6.31 | 6.59 | 19,127,480 |
| 26 Jul 16 |
6.60000 +0.07 |
6.61 | 6.51 | 6.53 | 6,915,900 |
| 25 Jul 16 |
6.53000 -0.01 |
6.56 | 6.48 | 6.56 | 7,625,997 |
| 22 Jul 16 |
6.54000 -0.05 |
6.61 | 6.51 | 6.57 | 5,787,828 |
| 21 Jul 16 |
6.59000 +0.01 |
6.65 | 6.56 | 6.61 | 10,772,678 |
| 20 Jul 16 |
6.58000 -0.05 |
6.67 | 6.57 | 6.63 | 8,243,802 |
| 19 Jul 16 |
6.63000 +0.05 |
6.63 | 6.53 | 6.55 | 5,883,528 |
| 18 Jul 16 |
6.58000 -0.04 |
6.63 | 6.53 | 6.61 | 6,813,133 |
| 15 Jul 16 |
6.62000 -0.06 |
6.67 | 6.57 | 6.63 | 8,526,296 |
| 14 Jul 16 |
6.68000 +0.05 |
6.68 | 6.58 | 6.62 | 8,294,927 |
| 13 Jul 16 |
6.63000 +0.05 |
6.65 | 6.51 | 6.60 | 13,238,463 |
| 12 Jul 16 |
6.58000 +0.08 |
6.61 | 6.46 | 6.50 | 8,928,637 |
| 11 Jul 16 |
6.50000 -0.01 |
6.61 | 6.47 | 6.54 | 9,591,287 |
| 08 Jul 16 |
6.51000 -0.12 |
6.62 | 6.50 | 6.61 | 10,593,392 |
| 07 Jul 16 |
6.63000 +0.03 |
6.85 | 6.59 | 6.69 | 21,140,194 |
| 06 Jul 16 |
6.60000 +0.00 |
6.64 | 6.55 | 6.58 | 14,214,331 |
| 05 Jul 16 |
6.60000 +0.07 |
6.62 | 6.51 | 6.54 | 13,408,000 |
| 04 Jul 16 |
6.53000 +0.06 |
6.58 | 6.45 | 6.46 | 8,586,514 |
| 01 Jul 16 |
6.47000 -0.09 |
6.59 | 6.43 | 6.54 | 6,579,808 |
| 30 Jun 16 |
6.56000 +0.04 |
6.66 | 6.48 | 6.48 | 8,367,037 |
| 29 Jun 16 |
6.52000 -0.02 |
6.57 | 6.48 | 6.55 | 7,263,925 |
| 28 Jun 16 |
6.54000 +0.04 |
6.55 | 6.42 | 6.46 | 8,325,252 |
| 27 Jun 16 |
6.50000 +0.09 |
6.51 | 6.32 | 6.35 | 7,871,748 |
| 24 Jun 16 |
6.41000 +0.02 |
6.45 | 6.20 | 6.36 | 8,200,962 |
| 23 Jun 16 |
6.39000 +0.00 |
6.50 | 6.30 | 6.38 | 7,456,307 |
| 22 Jun 16 |
6.39000 +0.07 |
6.39 | 6.26 | 6.27 | 5,428,875 |
| 21 Jun 16 |
6.32000 +0.06 |
6.34 | 6.24 | 6.30 | 8,886,978 |
| 20 Jun 16 |
6.26000 -0.03 |
6.29 | 6.12 | 6.29 | 6,513,531 |
| 17 Jun 16 |
6.29000 +0.03 |
6.35 | 6.24 | 6.28 | 4,545,796 |
| 16 Jun 16 |
6.26000 -0.04 |
6.31 | 6.20 | 6.29 | 6,025,754 |
| 15 Jun 16 |
6.30000 +0.14 |
6.31 | 6.08 | 6.11 | 8,217,955 |
| 14 Jun 16 |
6.16000 +0.01 |
6.20 | 6.11 | 6.11 | 3,746,934 |
| 13 Jun 16 |
6.15000 -0.30 |
6.39 | 6.15 | 6.38 | 6,350,459 |
| 08 Jun 16 |
6.45000 +0.00 |
6.50 | 6.35 | 6.46 | 6,135,896 |
| 07 Jun 16 |
6.45000 -0.02 |
6.50 | 6.40 | 6.48 | 5,775,690 |
| 06 Jun 16 |
6.47000 -0.02 |
6.58 | 6.41 | 6.50 | 5,448,314 |
| 03 Jun 16 |
6.49000 +0.06 |
6.59 | 6.42 | 6.42 | 7,749,595 |
| 02 Jun 16 |
6.43000 +0.08 |
6.44 | 6.30 | 6.35 | 10,255,826 |
| 01 Jun 16 |
6.35000 +0.00 |
6.45 | 6.30 | 6.32 | 11,131,724 |
| 31 May 16 |
6.35000 +0.25 |
6.35 | 6.06 | 6.06 | 12,787,826 |
| 30 May 16 |
6.10000 -0.13 |
6.28 | 6.07 | 6.22 | 10,992,257 |
| 27 May 16 |
6.23000 -0.01 |
6.32 | 6.15 | 6.24 | 6,247,171 |
| 26 May 16 |
6.24000 -0.10 |
6.31 | 6.11 | 6.29 | 5,741,386 |
| 25 May 16 |
6.34000 +0.09 |
6.36 | 6.18 | 6.25 | 10,317,822 |
| 24 May 16 |
6.25000 -0.10 |
6.36 | 6.05 | 6.34 | 11,246,285 |
| 23 May 16 |
6.35000 -0.01 |
6.42 | 6.32 | 6.36 | 4,972,101 |
| 20 May 16 |
6.36000 +0.08 |
6.39 | 6.10 | 6.22 | 4,292,676 |
| 19 May 16 |
6.28000 -0.01 |
6.39 | 6.26 | 6.26 | 5,402,505 |
| 18 May 16 |
6.29000 -0.26 |
6.54 | 6.19 | 6.54 | 5,041,150 |
| 17 May 16 |
6.55000 -0.10 |
6.70 | 6.50 | 6.69 | 4,478,874 |
| 16 May 16 |
6.65000 +0.11 |
6.65 | 6.43 | 6.57 | 4,310,853 |
| 13 May 16 |
6.54000 -0.03 |
6.62 | 6.50 | 6.58 | 3,377,744 |
| 12 May 16 |
6.57000 -0.07 |
6.62 | 6.47 | 6.62 | 3,516,488 |
| 11 May 16 |
6.64000 -0.07 |
6.78 | 6.60 | 6.75 | 3,924,311 |
| 10 May 16 |
6.71000 -0.02 |
6.80 | 6.67 | 6.73 | 4,102,335 |
| 09 May 16 |
6.73000 -0.42 |
7.16 | 6.72 | 7.16 | 8,733,093 |
| 06 May 16 |
7.15000 -0.38 |
7.57 | 7.10 | 7.56 | 6,141,095 |
| 05 May 16 |
7.53000 +0.05 |
7.54 | 7.44 | 7.50 | 4,100,495 |
| 04 May 16 |
7.48000 +0.00 |
7.56 | 7.45 | 7.50 | 4,463,545 |
| 03 May 16 |
7.48000 +0.18 |
7.50 | 7.27 | 7.39 | 4,469,533 |
| 29 Apr 16 |
7.30000 +0.02 |
7.38 | 7.27 | 7.28 | 2,867,330 |
| 28 Apr 16 |
7.28000 -0.13 |
7.47 | 7.15 | 7.43 | 4,869,591 |
| 27 Apr 16 |
7.41000 +0.01 |
7.56 | 7.39 | 7.40 | 5,672,230 |
| 26 Apr 16 |
7.40000 +0.11 |
7.41 | 7.23 | 7.29 | 4,444,664 |
| 25 Apr 16 |
7.29000 -0.06 |
7.36 | 7.15 | 7.36 | 5,270,306 |
| 22 Apr 16 |
7.35000 -0.04 |
7.40 | 7.21 | 7.36 | 6,346,630 |
| 21 Apr 16 |
7.39000 -0.11 |
7.61 | 7.38 | 7.50 | 7,626,106 |
| 20 Apr 16 |
7.50000 -0.34 |
7.88 | 7.29 | 7.85 | 11,489,948 |
| 19 Apr 16 |
7.84000 -0.11 |
7.98 | 7.76 | 7.97 | 9,812,514 |
| 18 Apr 16 |
7.95000 +0.01 |
7.99 | 7.80 | 7.90 | 8,891,493 |
| 15 Apr 16 |
7.94000 -0.11 |
8.04 | 7.88 | 7.97 | 10,695,223 |
| 14 Apr 16 |
8.05000 -0.01 |
8.10 | 7.95 | 8.10 | 12,380,793 |
| 13 Apr 16 |
8.06000 +0.16 |
8.20 | 7.92 | 7.92 | 15,860,212 |
| 12 Apr 16 |
7.90000 -0.10 |
8.00 | 7.82 | 7.99 | 7,330,841 |
| 11 Apr 16 |
8.00000 +0.12 |
8.09 | 7.86 | 7.95 | 17,184,858 |
| 08 Apr 16 |
7.88000 +0.13 |
7.88 | 7.65 | 7.68 | 7,258,960 |
| 07 Apr 16 |
7.75000 -0.24 |
8.01 | 7.73 | 7.99 | 9,181,972 |
| 06 Apr 16 |
7.99000 +0.06 |
8.01 | 7.82 | 7.89 | 12,837,087 |
| 05 Apr 16 |
7.93000 +0.13 |
8.02 | 7.75 | 7.86 | 18,304,756 |
| 01 Apr 16 |
7.80000 +0.03 |
8.18 | 7.60 | 7.77 | 24,281,852 |
| 31 Mar 16 |
7.77000 +0.17 |
7.79 | 7.56 | 7.64 | 11,629,224 |
| 30 Mar 16 |
7.60000 +0.17 |
7.69 | 7.46 | 7.47 | 10,785,268 |
| 29 Mar 16 |
7.43000 +0.02 |
7.46 | 7.25 | 7.40 | 7,359,723 |
| 28 Mar 16 |
7.41000 -0.08 |
7.60 | 7.36 | 7.52 | 9,637,230 |
| 25 Mar 16 |
7.49000 +0.01 |
7.53 | 7.37 | 7.47 | 5,431,759 |
| 24 Mar 16 |
7.48000 -0.30 |
7.70 | 7.46 | 7.70 | 8,194,057 |
| 23 Mar 16 |
7.78000 +0.14 |
7.93 | 7.55 | 7.58 | 7,552,544 |
| 22 Mar 16 |
7.64000 -0.11 |
7.77 | 7.54 | 7.75 | 6,107,050 |
| 21 Mar 16 |
7.75000 +0.19 |
7.76 | 7.60 | 7.61 | 8,091,396 |
| 18 Mar 16 |
7.56000 +0.26 |
7.61 | 7.31 | 7.31 | 10,130,012 |
| 17 Mar 16 |
7.30000 +0.11 |
7.37 | 7.19 | 7.19 | 8,255,511 |
| 16 Mar 16 |
7.19000 -0.07 |
7.35 | 7.12 | 7.30 | 2,658,405 |
| 15 Mar 16 |
7.26000 -0.02 |
7.34 | 7.22 | 7.22 | 2,905,133 |
| 14 Mar 16 |
7.28000 +0.22 |
7.40 | 7.13 | 7.13 | 4,658,013 |
| 11 Mar 16 |
7.06000 -0.05 |
7.16 | 6.98 | 7.04 | 2,811,079 |
| 10 Mar 16 |
7.11000 -0.06 |
7.28 | 7.10 | 7.21 | 3,336,204 |
| 09 Mar 16 |
7.17000 -0.22 |
7.32 | 7.04 | 7.21 | 4,014,761 |
| 08 Mar 16 |
7.39000 +0.09 |
7.49 | 7.00 | 7.30 | 6,951,406 |
| 07 Mar 16 |
7.30000 +0.20 |
7.35 | 7.18 | 7.24 | 4,317,053 |
| 04 Mar 16 |
7.10000 -0.18 |
7.34 | 6.93 | 7.27 | 6,876,407 |
| 03 Mar 16 |
7.28000 -0.03 |
7.55 | 7.27 | 7.31 | 7,998,969 |
| 02 Mar 16 |
7.31000 +0.27 |
7.43 | 7.05 | 7.08 | 10,444,378 |
| 01 Mar 16 |
7.04000 +0.53 |
7.16 | 6.57 | 6.58 | 16,183,838 |
| 29 Feb 16 |
6.51000 -0.38 |
6.89 | 6.30 | 6.89 | 9,144,317 |
| 26 Feb 16 |
6.89000 +0.09 |
7.08 | 6.40 | 6.89 | 7,737,906 |
| 25 Feb 16 |
6.80000 -0.75 |
7.49 | 6.80 | 7.45 | 11,143,041 |
| 24 Feb 16 |
7.55000 +0.20 |
7.57 | 7.24 | 7.36 | 11,270,492 |
| 23 Feb 16 |
7.35000 -0.21 |
7.58 | 7.28 | 7.56 | 8,982,901 |
| 22 Feb 16 |
7.56000 +0.08 |
7.60 | 7.48 | 7.48 | 4,729,720 |
| 19 Feb 16 |
7.48000 +0.11 |
7.49 | 7.24 | 7.40 | 4,533,643 |
| 18 Feb 16 |
7.37000 +0.11 |
7.49 | 7.23 | 7.30 | 6,324,759 |
| 17 Feb 16 |
7.26000 +0.13 |
7.33 | 7.05 | 7.10 | 6,343,037 |
| 16 Feb 16 |
7.13000 +0.30 |
7.21 | 6.83 | 6.83 | 5,176,353 |
| 15 Feb 16 |
6.83000 -0.06 |
6.90 | 6.55 | 6.55 | 3,808,373 |
| 05 Feb 16 |
6.89000 -0.09 |
7.06 | 6.89 | 7.06 | 3,095,944 |
| 04 Feb 16 |
6.98000 +0.24 |
7.06 | 6.70 | 6.72 | 7,172,214 |
| 03 Feb 16 |
6.74000 +0.06 |
6.78 | 6.50 | 6.53 | 5,093,253 |
| 02 Feb 16 |
6.68000 +0.18 |
6.76 | 6.45 | 6.45 | 5,007,529 |
| 01 Feb 16 |
6.50000 -0.18 |
6.72 | 6.37 | 6.70 | 6,308,661 |
| 29 Jan 16 |
6.68000 +0.22 |
6.79 | 6.36 | 6.50 | 7,595,066 |
| 28 Jan 16 |
6.46000 -0.19 |
6.55 | 6.30 | 6.53 | 6,791,721 |
| 27 Jan 16 |
6.65000 +0.02 |
6.80 | 6.17 | 6.70 | 16,145,561 |
| 26 Jan 16 |
6.63000 -0.53 |
7.12 | 6.44 | 7.08 | 9,879,076 |
| 25 Jan 16 |
7.16000 +0.07 |
7.30 | 7.08 | 7.10 | 6,067,208 |
| 22 Jan 16 |
7.09000 +0.11 |
7.16 | 6.92 | 7.14 | 5,065,168 |
| 21 Jan 16 |
6.98000 -0.38 |
7.42 | 6.98 | 7.22 | 6,630,301 |
| 20 Jan 16 |
7.36000 -0.24 |
7.67 | 7.30 | 7.58 | 9,931,146 |
| 19 Jan 16 |
7.60000 +0.40 |
7.71 | 7.15 | 7.20 | 9,706,378 |
| 18 Jan 16 |
7.20000 +0.11 |
7.50 | 6.80 | 7.05 | 8,534,308 |
| 15 Jan 16 |
7.09000 -0.55 |
7.59 | 7.00 | 7.49 | 8,982,472 |
| 14 Jan 16 |
7.64000 +0.34 |
7.85 | 6.69 | 7.10 | 17,095,520 |
| 13 Jan 16 |
7.30000 -0.52 |
8.01 | 7.29 | 7.85 | 11,394,936 |
| 12 Jan 16 |
7.82000 +0.21 |
8.00 | 7.50 | 7.62 | 9,896,801 |
| 11 Jan 16 |
7.61000 -0.82 |
8.28 | 7.60 | 8.27 | 14,581,797 |
| 08 Jan 16 |
8.43000 +0.27 |
8.61 | 7.49 | 8.47 | 17,524,088 |
| 07 Jan 16 |
8.16000 -0.91 |
9.01 | 8.16 | 9.01 | 2,437,500 |
| 06 Jan 16 |
9.07000 +0.37 |
9.15 | 8.75 | 8.75 | 11,260,427 |
| 05 Jan 16 |
8.70000 -0.54 |
9.39 | 8.36 | 8.50 | 15,901,481 |
| 04 Jan 16 |
9.24000 -1.01 |
10.24 | 9.23 | 10.23 | 14,532,195 |
| 31 Dec 15 |
10.25000 +0.37 |
10.43 | 9.70 | 9.85 | 19,521,864 |
| 30 Dec 15 |
9.88000 +0.09 |
9.94 | 9.67 | 9.81 | 15,713,952 |
| 29 Dec 15 |
9.79000 -0.17 |
10.08 | 9.59 | 10.00 | 13,406,205 |
| 28 Dec 15 |
9.96000 -0.34 |
10.48 | 9.92 | 10.38 | 17,297,816 |
| 25 Dec 15 |
10.30000 +0.41 |
10.80 | 9.85 | 9.89 | 19,379,164 |
| 24 Dec 15 |
9.89000 +0.04 |
9.99 | 9.74 | 9.85 | 7,526,999 |
| 23 Dec 15 |
9.85000 -0.26 |
10.18 | 9.81 | 10.11 | 11,379,412 |
| 22 Dec 15 |
10.11000 -0.17 |
10.30 | 9.97 | 10.21 | 14,346,158 |
| 21 Dec 15 |
10.28000 +0.25 |
10.38 | 10.04 | 10.04 | 16,422,484 |
| 18 Dec 15 |
10.03000 +0.32 |
10.25 | 9.63 | 9.70 | 20,541,850 |
| 17 Dec 15 |
9.71000 +0.18 |
9.82 | 9.48 | 9.62 | 13,122,968 |
| 16 Dec 15 |
9.53000 -0.01 |
9.89 | 9.51 | 9.58 | 13,539,633 |
| 15 Dec 15 |
9.54000 +0.24 |
9.55 | 9.22 | 9.30 | 11,703,225 |
| 14 Dec 15 |
9.30000 +0.10 |
9.49 | 9.06 | 9.13 | 10,920,787 |
| 11 Dec 15 |
9.20000 +0.38 |
9.31 | 8.72 | 8.85 | 12,245,752 |
| 10 Dec 15 |
8.82000 +0.08 |
9.05 | 8.73 | 8.85 | 7,377,444 |
| 09 Dec 15 |
8.74000 -0.24 |
8.96 | 8.72 | 8.96 | 10,675,493 |
| 08 Dec 15 |
8.98000 -0.40 |
9.39 | 8.93 | 9.38 | 13,838,057 |
| 07 Dec 15 |
9.38000 +0.10 |
9.45 | 9.21 | 9.32 | 11,702,620 |
| 04 Dec 15 |
9.28000 -0.13 |
9.52 | 9.22 | 9.37 | 10,616,764 |
| 03 Dec 15 |
9.41000 +0.23 |
9.47 | 9.18 | 9.21 | 12,792,296 |
| 02 Dec 15 |
9.18000 -0.21 |
9.61 | 9.05 | 9.27 | 15,461,946 |
| 01 Dec 15 |
9.39000 -0.02 |
9.49 | 9.04 | 9.43 | 12,751,083 |
| 30 Nov 15 |
9.41000 -0.22 |
9.85 | 8.82 | 9.65 | 21,355,396 |
| 27 Nov 15 |
9.63000 -1.07 |
10.60 | 9.63 | 10.60 | 27,497,838 |
| 26 Nov 15 |
10.70000 +0.60 |
11.00 | 10.14 | 10.38 | 29,796,478 |
| 25 Nov 15 |
10.10000 +0.05 |
10.20 | 9.81 | 9.95 | 21,808,636 |
| 24 Nov 15 |
10.05000 +0.77 |
10.21 | 9.20 | 9.33 | 38,021,696 |
| 23 Nov 15 |
9.28000 +0.23 |
9.40 | 9.06 | 9.08 | 18,325,148 |
| 20 Nov 15 |
9.05000 -0.07 |
9.18 | 8.97 | 9.06 | 14,877,793 |
| 19 Nov 15 |
9.12000 +0.12 |
9.25 | 8.90 | 9.00 | 12,495,142 |
| 18 Nov 15 |
9.00000 +0.03 |
9.05 | 8.77 | 8.91 | 13,639,398 |
| 17 Nov 15 |
8.97000 -0.13 |
9.37 | 8.92 | 9.13 | 24,095,872 |
| 16 Nov 15 |
9.10000 -0.15 |
9.18 | 8.66 | 9.18 | 29,985,444 |
| 13 Nov 15 |
9.25000 -0.31 |
9.87 | 9.22 | 9.50 | 26,215,328 |
| 12 Nov 15 |
9.56000 +0.40 |
9.85 | 9.16 | 9.30 | 25,361,928 |
| 11 Nov 15 |
9.16000 -0.01 |
9.17 | 8.90 | 9.15 | 18,775,488 |
| 10 Nov 15 |
9.17000 +0.08 |
9.28 | 8.93 | 9.04 | 20,455,168 |
| 09 Nov 15 |
9.09000 +0.10 |
9.35 | 8.80 | 8.90 | 27,091,496 |
| 06 Nov 15 |
8.99000 +0.21 |
9.09 | 8.68 | 8.77 | 17,506,388 |
| 05 Nov 15 |
8.78000 -0.14 |
9.14 | 8.70 | 8.92 | 19,241,252 |
| 04 Nov 15 |
8.92000 +0.46 |
9.02 | 8.40 | 8.46 | 18,731,448 |
| 03 Nov 15 |
8.46000 -0.32 |
9.00 | 8.30 | 8.78 | 19,739,182 |
| 02 Nov 15 |
8.78000 -0.11 |
9.24 | 8.48 | 8.69 | 25,149,776 |
| 30 Oct 15 |
8.89000 +0.04 |
9.48 | 8.46 | 8.60 | 37,553,232 |
| 29 Oct 15 |
8.85000 +0.44 |
9.18 | 8.20 | 8.26 | 41,858,888 |
| 28 Oct 15 |
8.41000 +0.61 |
8.58 | 7.72 | 7.82 | 53,156,576 |
| 27 Oct 15 |
7.80000 -0.17 |
7.95 | 7.48 | 7.95 | 19,110,820 |
| 26 Oct 15 |
7.97000 +0.09 |
8.13 | 7.81 | 7.96 | 21,952,460 |
| 23 Oct 15 |
7.88000 +0.22 |
7.95 | 7.65 | 7.72 | 23,348,410 |
| 22 Oct 15 |
7.66000 +0.19 |
7.70 | 7.36 | 7.47 | 18,170,406 |
| 21 Oct 15 |
7.47000 -0.60 |
8.30 | 7.39 | 8.01 | 30,459,088 |
| 20 Oct 15 |
8.07000 +0.04 |
8.07 | 7.86 | 8.02 | 19,723,582 |
| 19 Oct 15 |
8.03000 +0.18 |
8.13 | 7.75 | 7.88 | 26,241,466 |
| 16 Oct 15 |
7.85000 +0.07 |
7.88 | 7.61 | 7.79 | 19,376,076 |
| 15 Oct 15 |
7.78000 +0.27 |
7.86 | 7.43 | 7.43 | 20,716,728 |
| 14 Oct 15 |
7.51000 -0.32 |
7.89 | 7.50 | 7.83 | 19,941,980 |
| 13 Oct 15 |
7.83000 -0.03 |
7.91 | 7.60 | 7.71 | 22,097,122 |
| 12 Oct 15 |
7.86000 +0.38 |
7.95 | 7.50 | 7.59 | 46,218,000 |
| 09 Oct 15 |
7.48000 -0.06 |
7.55 | 7.36 | 7.52 | 9,722,490 |
| 08 Oct 15 |
7.54000 +0.34 |
7.69 | 7.33 | 7.45 | 11,983,055 |
| 30 Sep 15 |
7.20000 +0.09 |
7.40 | 7.12 | 7.12 | 12,978,686 |
| 29 Sep 15 |
7.11000 +0.00 |
7.25 | 6.88 | 7.00 | 9,954,772 |
| 28 Sep 15 |
7.11000 +0.11 |
7.15 | 6.82 | 6.98 | 6,707,608 |
| 25 Sep 15 |
7.00000 -0.20 |
7.20 | 6.89 | 7.20 | 9,423,362 |
| 24 Sep 15 |
7.20000 +0.24 |
7.20 | 6.99 | 6.99 | 12,356,090 |
| 23 Sep 15 |
6.96000 -0.15 |
7.13 | 6.82 | 6.91 | 12,463,384 |
| 22 Sep 15 |
7.11000 -0.11 |
7.39 | 7.00 | 7.22 | 16,802,704 |
| 21 Sep 15 |
7.22000 +0.34 |
7.27 | 6.67 | 6.80 | 19,779,308 |
| 18 Sep 15 |
6.88000 +0.08 |
6.99 | 6.68 | 6.82 | 14,423,941 |
| 17 Sep 15 |
6.80000 +0.13 |
7.19 | 6.60 | 6.68 | 28,969,138 |
| 16 Sep 15 |
6.67000 +0.60 |
6.68 | 6.09 | 6.09 | 16,368,628 |
| 15 Sep 15 |
6.07000 -0.03 |
6.29 | 5.89 | 6.00 | 17,072,020 |
| 14 Sep 15 |
6.10000 -0.67 |
6.90 | 6.09 | 6.85 | 25,770,228 |
| 11 Sep 15 |
6.77000 +0.07 |
6.85 | 6.62 | 6.70 | 10,701,549 |
| 10 Sep 15 |
6.70000 -0.26 |
6.92 | 6.63 | 6.85 | 13,374,808 |
| 09 Sep 15 |
6.96000 +0.31 |
7.02 | 6.68 | 6.68 | 20,191,188 |
| 08 Sep 15 |
6.65000 +0.48 |
6.74 | 6.02 | 6.19 | 14,961,463 |
| 07 Sep 15 |
6.17000 +0.29 |
6.35 | 6.03 | 6.22 | 16,503,932 |
| 02 Sep 15 |
5.88000 -0.45 |
6.60 | 5.82 | 6.01 | 19,770,892 |
| 01 Sep 15 |
6.33000 -0.70 |
7.17 | 6.33 | 6.95 | 24,669,768 |
| 31 Aug 15 |
7.03000 +0.03 |
7.56 | 6.85 | 6.99 | 32,143,756 |
| 28 Aug 15 |
7.00000 +0.64 |
7.00 | 6.42 | 6.48 | 32,383,200 |
| 27 Aug 15 |
6.36000 +0.36 |
6.46 | 5.92 | 6.30 | 21,687,984 |
| 26 Aug 15 |
6.00000 -0.46 |
6.85 | 5.86 | 6.46 | 31,351,012 |
| 25 Aug 15 |
6.46000 -0.72 |
6.82 | 6.46 | 6.46 | 25,360,840 |
| 24 Aug 15 |
7.18000 -0.80 |
7.61 | 7.18 | 7.60 | 16,360,761 |
| 21 Aug 15 |
7.98000 -0.71 |
8.58 | 7.92 | 8.32 | 25,775,826 |
| 20 Aug 15 |
8.69000 -0.32 |
9.18 | 8.62 | 8.85 | 28,874,924 |
| 19 Aug 15 |
9.01000 +0.19 |
9.26 | 7.96 | 8.38 | 37,203,248 |
| 18 Aug 15 |
8.82000 -0.98 |
9.78 | 8.82 | 9.77 | 44,922,736 |
| 17 Aug 15 |
9.80000 +0.87 |
9.80 | 8.86 | 8.92 | 40,115,100 |
| 14 Aug 15 |
8.93000 +0.16 |
9.22 | 8.80 | 8.90 | 37,624,100 |
| 13 Aug 15 |
8.77000 +0.44 |
8.80 | 8.29 | 8.33 | 25,656,912 |
| 12 Aug 15 |
8.33000 -0.57 |
8.99 | 8.30 | 8.71 | 32,794,856 |
| 11 Aug 15 |
8.90000 +0.39 |
9.20 | 8.38 | 8.65 | 41,280,220 |
| 10 Aug 15 |
8.51000 +0.77 |
8.51 | 7.80 | 7.86 | 28,891,496 |
| 07 Aug 15 |
7.74000 +0.30 |
7.79 | 7.52 | 7.55 | 18,540,432 |
| 06 Aug 15 |
7.44000 +0.01 |
7.58 | 7.11 | 7.18 | 15,558,232 |
| 05 Aug 15 |
7.43000 +0.02 |
7.73 | 7.25 | 7.49 | 22,909,464 |
| 04 Aug 15 |
7.41000 +0.55 |
7.45 | 6.87 | 6.87 | 20,640,658 |
| 03 Aug 15 |
6.86000 -0.71 |
7.55 | 6.81 | 7.44 | 24,885,486 |
| 31 Jul 15 |
7.57000 -0.23 |
7.88 | 7.36 | 7.68 | 16,866,096 |
| 30 Jul 15 |
7.80000 -0.27 |
8.37 | 7.74 | 8.00 | 29,018,428 |
| 29 Jul 15 |
8.07000 +0.50 |
8.14 | 7.11 | 7.65 | 26,026,224 |
| 28 Jul 15 |
7.57000 -0.49 |
7.95 | 7.25 | 7.36 | 44,772,580 |
| 27 Jul 15 |
8.06000 -0.89 |
8.94 | 8.06 | 8.59 | 34,961,004 |
| 24 Jul 15 |
8.95000 -0.28 |
9.68 | 8.80 | 9.23 | 38,620,124 |
| 23 Jul 15 |
9.23000 +0.55 |
9.30 | 8.68 | 8.78 | 33,662,904 |
| 22 Jul 15 |
8.68000 +0.02 |
8.83 | 8.26 | 8.66 | 29,302,964 |
| 21 Jul 15 |
8.66000 +0.24 |
8.97 | 8.10 | 8.25 | 32,350,356 |
| 20 Jul 15 |
8.42000 +0.11 |
8.69 | 8.21 | 8.40 | 31,126,932 |
| 17 Jul 15 |
8.31000 +0.47 |
8.49 | 7.80 | 7.83 | 29,215,548 |
| 16 Jul 15 |
7.84000 -0.01 |
8.30 | 7.10 | 7.10 | 24,548,552 |
| 15 Jul 15 |
7.85000 -0.87 |
8.89 | 7.85 | 8.68 | 37,519,344 |
| 14 Jul 15 |
8.72000 +0.79 |
8.72 | 7.92 | 8.29 | 49,078,672 |
| 13 Jul 15 |
7.93000 +0.72 |
7.93 | 7.68 | 7.93 | 33,680,104 |
| 10 Jul 15 |
7.21000 +0.66 |
7.21 | 6.73 | 6.90 | 20,544,764 |
| 09 Jul 15 |
6.55000 +0.60 |
6.55 | 5.36 | 5.36 | 49,655,960 |
| 08 Jul 15 |
5.95000 -0.66 |
5.95 | 5.95 | 5.95 | 2,882,300 |
| 07 Jul 15 |
6.61000 -0.73 |
6.90 | 6.61 | 6.78 | 16,180,110 |
| 06 Jul 15 |
7.34000 -0.81 |
8.89 | 7.34 | 8.89 | 34,931,336 |
| 03 Jul 15 |
8.15000 -0.91 |
9.15 | 8.15 | 8.51 | 29,273,814 |
| 02 Jul 15 |
9.06000 -1.01 |
10.11 | 9.06 | 9.77 | 31,185,566 |
| 01 Jul 15 |
10.07000 -0.97 |
11.50 | 9.98 | 10.91 | 22,375,244 |
| 30 Jun 15 |
11.04000 +0.47 |
11.57 | 9.51 | 10.56 | 38,817,528 |
| 29 Jun 15 |
10.57000 -1.17 |
12.20 | 10.57 | 12.02 | 26,149,084 |
| 26 Jun 15 |
11.74000 -1.30 |
12.75 | 11.74 | 12.75 | 16,863,380 |
| 25 Jun 15 |
13.04000 -0.75 |
13.94 | 12.85 | 13.86 | 27,014,060 |
| 24 Jun 15 |
13.79000 -0.04 |
14.16 | 13.50 | 13.99 | 29,887,852 |
| 23 Jun 15 |
13.83000 -0.19 |
14.55 | 12.63 | 14.02 | 20,614,612 |
| 19 Jun 15 |
14.02000 -1.56 |
15.44 | 14.02 | 15.30 | 15,385,307 |
| 18 Jun 15 |
15.58000 -0.41 |
16.35 | 15.50 | 15.98 | 15,780,708 |
| 17 Jun 15 |
15.99000 +0.59 |
16.45 | 15.03 | 15.48 | 19,575,386 |
| 16 Jun 15 |
15.40000 -0.97 |
16.19 | 15.21 | 16.19 | 20,511,016 |
| 15 Jun 15 |
16.37000 -0.67 |
17.33 | 16.33 | 17.04 | 23,172,702 |
| 12 Jun 15 |
17.04000 -0.17 |
17.96 | 16.95 | 17.22 | 27,206,834 |
| 11 Jun 15 |
17.21000 +1.24 |
17.50 | 15.80 | 16.00 | 29,639,160 |
| 10 Jun 15 |
15.97000 +0.37 |
16.41 | 15.00 | 15.40 | 28,337,234 |
| 09 Jun 15 |
15.60000 -0.60 |
16.19 | 15.28 | 16.10 | 28,529,084 |
| 08 Jun 15 |
16.20000 -0.80 |
17.10 | 15.50 | 17.00 | 32,234,222 |
| 05 Jun 15 |
17.00000 +0.31 |
18.36 | 16.31 | 16.55 | 36,314,228 |
| 04 Jun 15 |
16.69000 +0.78 |
16.80 | 15.05 | 15.91 | 42,893,208 |
| 03 Jun 15 |
15.91000 +1.45 |
15.91 | 14.47 | 14.47 | 49,517,752 |
| 02 Jun 15 |
14.46000 +1.31 |
14.46 | 13.00 | 13.12 | 32,371,856 |
| 01 Jun 15 |
13.15000 +0.30 |
13.29 | 12.70 | 12.90 | 23,343,444 |
| 29 May 15 |
12.85000 +0.01 |
13.20 | 11.60 | 12.50 | 30,633,074 |
| 28 May 15 |
12.84000 -1.43 |
14.28 | 12.84 | 14.27 | 32,404,732 |
| 27 May 15 |
14.27000 +0.15 |
14.40 | 13.58 | 14.00 | 33,613,896 |
| 26 May 15 |
14.12000 -0.06 |
14.41 | 13.88 | 14.18 | 31,527,908 |
| 25 May 15 |
14.18000 +0.93 |
14.30 | 12.97 | 13.10 | 36,114,896 |
| 22 May 15 |
13.25000 +0.25 |
13.50 | 12.66 | 13.05 | 27,544,888 |
| 21 May 15 |
13.00000 +0.07 |
13.50 | 12.79 | 12.94 | 19,283,724 |
| 20 May 15 |
12.93000 +0.33 |
13.56 | 12.08 | 12.59 | 27,335,740 |
| 19 May 15 |
12.60000 -0.08 |
12.80 | 12.38 | 12.60 | 21,650,360 |
| 18 May 15 |
12.68000 +0.27 |
13.33 | 12.10 | 12.15 | 28,084,112 |
| 15 May 15 |
12.41000 +0.80 |
12.75 | 11.29 | 11.50 | 32,324,324 |
| 14 May 15 |
11.61000 +0.01 |
11.90 | 10.92 | 11.67 | 34,503,180 |
| 13 May 15 |
11.60000 +0.50 |
12.21 | 10.79 | 11.18 | 46,304,484 |
| 12 May 15 |
11.10000 +1.01 |
11.10 | 10.18 | 10.18 | 42,992,900 |
| 11 May 15 |
10.09000 +0.55 |
10.24 | 9.54 | 9.65 | 19,130,608 |
| 08 May 15 |
9.54000 +0.24 |
9.59 | 9.30 | 9.37 | 13,117,780 |
| 07 May 15 |
9.30000 -0.70 |
9.88 | 9.20 | 9.88 | 19,933,472 |
| 06 May 15 |
10.00000 -0.38 |
10.58 | 9.90 | 10.35 | 28,632,256 |
| 05 May 15 |
10.38000 +0.39 |
10.50 | 9.89 | 10.02 | 34,680,732 |
| 04 May 15 |
9.99000 -0.03 |
10.27 | 9.88 | 10.04 | 20,485,816 |
| 30 Apr 15 |
10.02000 +0.06 |
10.45 | 9.80 | 9.99 | 20,760,796 |
| 29 Apr 15 |
9.96000 +0.08 |
10.15 | 9.41 | 9.89 | 15,372,803 |
| 28 Apr 15 |
9.88000 -0.57 |
10.59 | 9.70 | 10.46 | 29,962,630 |
| 27 Apr 15 |
10.45000 +0.00 |
10.68 | 10.20 | 10.55 | 43,137,468 |
| 24 Apr 15 |
10.45000 +0.95 |
10.45 | 9.36 | 9.47 | 43,782,996 |
| 23 Apr 15 |
9.50000 -0.10 |
9.64 | 9.39 | 9.60 | 22,669,812 |
| 22 Apr 15 |
9.60000 +0.11 |
9.65 | 9.41 | 9.51 | 18,919,412 |
| 21 Apr 15 |
9.49000 +0.21 |
9.66 | 9.21 | 9.28 | 16,358,023 |
| 20 Apr 15 |
9.28000 -0.71 |
9.90 | 9.20 | 9.90 | 30,536,370 |
| 17 Apr 15 |
9.99000 +0.06 |
10.24 | 9.89 | 10.06 | 20,853,838 |
| 16 Apr 15 |
9.93000 -0.07 |
10.20 | 9.70 | 9.90 | 21,020,692 |
| 15 Apr 15 |
10.00000 -0.13 |
10.42 | 9.85 | 9.95 | 25,982,904 |
| 14 Apr 15 |
10.13000 +0.05 |
10.49 | 9.92 | 10.00 | 25,181,300 |
| 13 Apr 15 |
10.08000 +0.06 |
10.20 | 9.75 | 10.00 | 22,920,584 |
| 10 Apr 15 |
10.02000 +0.63 |
10.33 | 9.31 | 9.37 | 32,014,992 |
| 09 Apr 15 |
9.39000 -0.31 |
9.70 | 8.98 | 9.70 | 24,695,074 |
| 08 Apr 15 |
9.70000 -0.21 |
10.00 | 9.39 | 9.92 | 27,871,180 |
| 07 Apr 15 |
9.91000 +0.13 |
10.30 | 9.75 | 9.82 | 42,325,104 |
| 03 Apr 15 |
9.78000 +0.70 |
9.99 | 9.12 | 9.20 | 52,010,192 |
| 02 Apr 15 |
9.08000 +0.83 |
9.08 | 8.16 | 8.23 | 33,799,472 |
| 01 Apr 15 |
8.25000 +0.10 |
8.30 | 8.07 | 8.15 | 14,094,009 |
| 31 Mar 15 |
8.15000 -0.13 |
8.35 | 8.09 | 8.30 | 17,399,920 |
| 30 Mar 15 |
8.28000 -0.02 |
8.45 | 8.21 | 8.26 | 18,396,942 |
| 27 Mar 15 |
8.30000 +0.17 |
8.38 | 8.12 | 8.13 | 12,743,988 |
| 26 Mar 15 |
8.13000 -0.10 |
8.35 | 8.08 | 8.20 | 17,305,824 |
| 25 Mar 15 |
8.23000 -0.03 |
8.34 | 8.12 | 8.25 | 17,221,660 |
| 24 Mar 15 |
8.26000 -0.20 |
8.59 | 8.12 | 8.55 | 22,289,920 |
| 23 Mar 15 |
8.46000 +0.29 |
8.55 | 8.13 | 8.16 | 23,667,000 |
| 20 Mar 15 |
8.17000 +0.01 |
8.20 | 8.07 | 8.12 | 14,020,876 |
| 19 Mar 15 |
8.16000 +0.01 |
8.20 | 8.05 | 8.15 | 16,736,991 |
| 18 Mar 15 |
8.15000 +0.03 |
8.19 | 8.04 | 8.10 | 15,563,336 |
| 17 Mar 15 |
8.12000 +0.02 |
8.30 | 7.91 | 8.12 | 21,227,466 |
| 16 Mar 15 |
8.10000 +0.24 |
8.23 | 7.81 | 7.97 | 26,855,656 |
| 13 Mar 15 |
7.86000 +0.29 |
8.02 | 7.52 | 7.62 | 19,478,428 |
| 12 Mar 15 |
7.57000 -0.11 |
7.80 | 7.49 | 7.70 | 14,081,543 |
| 11 Mar 15 |
7.68000 -0.20 |
7.93 | 7.60 | 7.86 | 19,115,916 |
| 10 Mar 15 |
7.88000 -0.01 |
8.05 | 7.83 | 7.89 | 10,474,725 |
| 09 Mar 15 |
7.89000 +0.04 |
8.05 | 7.70 | 7.80 | 13,889,312 |
| 06 Mar 15 |
7.85000 -0.16 |
8.39 | 7.75 | 8.01 | 23,475,964 |
| 05 Mar 15 |
8.01000 +0.16 |
8.06 | 7.82 | 7.85 | 19,539,684 |
| 04 Mar 15 |
7.85000 +0.24 |
8.17 | 7.56 | 7.60 | 22,454,092 |
| 03 Mar 15 |
7.61000 -0.06 |
7.96 | 7.53 | 7.55 | 26,171,238 |
| 02 Mar 15 |
7.67000 +0.51 |
7.80 | 7.08 | 7.17 | 27,808,122 |
| 27 Feb 15 |
7.16000 -0.04 |
7.31 | 7.12 | 7.20 | 14,151,363 |
| 26 Feb 15 |
7.20000 -0.06 |
7.50 | 7.11 | 7.20 | 21,015,988 |
| 25 Feb 15 |
7.26000 +0.13 |
7.48 | 7.01 | 7.15 | 22,989,984 |
| 17 Feb 15 |
7.13000 +0.07 |
7.46 | 7.03 | 7.06 | 26,994,572 |
| 16 Feb 15 |
7.06000 -0.02 |
7.17 | 6.90 | 7.03 | 26,544,892 |
| 13 Feb 15 |
7.08000 +0.37 |
7.08 | 6.66 | 6.76 | 37,702,192 |
| 12 Feb 15 |
6.71000 +0.01 |
6.89 | 6.65 | 6.75 | 40,631,264 |
| 11 Feb 15 |
6.70000 +0.61 |
6.70 | 6.10 | 6.25 | 51,660,608 |
| 10 Feb 15 |
6.09000 +0.08 |
6.16 | 5.98 | 6.00 | 5,730,180 |
| 09 Feb 15 |
6.01000 +0.00 |
6.07 | 5.93 | 6.01 | 4,639,490 |
| 06 Feb 15 |
6.01000 -0.11 |
6.15 | 5.97 | 6.11 | 8,156,736 |
| 05 Feb 15 |
6.12000 -0.04 |
6.24 | 6.11 | 6.23 | 9,587,284 |
| 04 Feb 15 |
6.16000 -0.07 |
6.28 | 6.15 | 6.24 | 9,272,622 |
| 03 Feb 15 |
6.23000 +0.13 |
6.30 | 6.07 | 6.08 | 11,575,306 |
| 02 Feb 15 |
6.10000 -0.25 |
6.39 | 6.04 | 6.26 | 26,686,000 |
| 30 Jan 15 |
6.35000 +0.18 |
6.49 | 6.17 | 6.25 | 24,633,828 |
| 29 Jan 15 |
6.17000 +0.02 |
6.25 | 6.05 | 6.14 | 11,381,048 |
| 28 Jan 15 |
6.15000 -0.10 |
6.30 | 6.13 | 6.24 | 11,045,318 |
| 27 Jan 15 |
6.25000 +0.06 |
6.38 | 6.13 | 6.21 | 17,889,692 |
| 26 Jan 15 |
6.19000 +0.06 |
6.27 | 6.01 | 6.11 | 17,000,704 |
| 23 Jan 15 |
6.13000 +0.19 |
6.23 | 5.88 | 5.94 | 20,777,968 |
| 22 Jan 15 |
5.94000 +0.07 |
5.96 | 5.85 | 5.89 | 9,527,687 |
| 21 Jan 15 |
5.87000 +0.11 |
5.93 | 5.75 | 5.75 | 11,763,522 |
| 20 Jan 15 |
5.76000 +0.10 |
5.81 | 5.68 | 5.68 | 6,326,578 |
| 19 Jan 15 |
5.66000 -0.24 |
5.89 | 5.47 | 5.80 | 9,630,137 |
| 16 Jan 15 |
5.90000 +0.04 |
5.92 | 5.80 | 5.86 | 7,559,668 |
| 15 Jan 15 |
5.86000 +0.04 |
5.86 | 5.78 | 5.84 | 4,793,495 |
| 14 Jan 15 |
5.82000 -0.08 |
5.90 | 5.80 | 5.88 | 5,005,014 |
| 13 Jan 15 |
5.90000 +0.12 |
5.94 | 5.74 | 5.77 | 8,714,066 |
| 12 Jan 15 |
5.78000 -0.08 |
5.91 | 5.74 | 5.81 | 6,847,525 |
| 09 Jan 15 |
5.86000 -0.10 |
5.99 | 5.85 | 5.97 | 8,011,755 |
| 08 Jan 15 |
5.96000 -0.06 |
6.06 | 5.94 | 6.05 | 7,657,518 |
| 07 Jan 15 |
6.02000 -0.03 |
6.08 | 5.96 | 6.02 | 8,265,371 |
| 06 Jan 15 |
6.05000 +0.02 |
6.05 | 5.91 | 6.05 | 11,043,903 |
| 05 Jan 15 |
6.03000 +0.21 |
6.25 | 5.88 | 5.88 | 16,588,129 |
| 31 Dec 14 |
5.82000 +0.10 |
5.99 | 5.73 | 5.74 | 17,497,258 |
| 30 Dec 14 |
5.72000 -0.63 |
6.35 | 5.72 | 6.35 | 27,838,140 |
| 12 Dec 14 |
6.35000 +0.12 |
6.38 | 6.19 | 6.27 | 19,797,008 |
| 11 Dec 14 |
6.23000 +0.06 |
6.28 | 6.09 | 6.15 | 21,110,496 |
| 10 Dec 14 |
6.17000 +0.51 |
6.22 | 5.56 | 5.66 | 25,461,472 |
| 09 Dec 14 |
5.66000 -0.25 |
5.90 | 5.65 | 5.90 | 20,224,288 |
| 08 Dec 14 |
5.91000 -0.12 |
6.04 | 5.89 | 5.97 | 15,003,755 |
| 05 Dec 14 |
6.03000 -0.25 |
6.28 | 5.70 | 6.28 | 21,884,844 |
| 04 Dec 14 |
6.28000 +0.03 |
6.30 | 6.22 | 6.28 | 20,382,384 |
| 03 Dec 14 |
6.25000 +0.08 |
6.27 | 6.12 | 6.16 | 17,227,852 |
| 02 Dec 14 |
6.17000 +0.10 |
6.29 | 6.05 | 6.07 | 15,649,739 |
| 01 Dec 14 |
6.07000 -0.14 |
6.30 | 6.03 | 6.25 | 14,281,206 |
| 28 Nov 14 |
6.21000 -0.06 |
6.35 | 6.17 | 6.26 | 12,372,065 |
| 27 Nov 14 |
6.27000 +0.01 |
6.38 | 6.22 | 6.28 | 24,856,728 |
| 26 Nov 14 |
6.26000 +0.00 |
6.36 | 6.17 | 6.26 | 21,667,932 |
| 25 Nov 14 |
6.26000 +0.23 |
6.35 | 6.01 | 6.03 | 25,407,472 |
| 24 Nov 14 |
6.03000 +0.02 |
6.08 | 5.98 | 6.01 | 12,126,488 |
| 21 Nov 14 |
6.01000 -0.01 |
6.07 | 5.94 | 6.02 | 6,049,267 |
| 20 Nov 14 |
6.02000 +0.08 |
6.04 | 5.91 | 5.94 | 8,173,457 |
| 19 Nov 14 |
5.94000 +0.06 |
5.97 | 5.85 | 5.88 | 6,271,374 |
| 18 Nov 14 |
5.88000 +0.04 |
5.92 | 5.82 | 5.84 | 4,802,600 |
| 17 Nov 14 |
5.84000 +0.04 |
5.90 | 5.77 | 5.78 | 4,385,114 |
| 14 Nov 14 |
5.80000 -0.01 |
5.86 | 5.77 | 5.78 | 5,125,540 |
| 13 Nov 14 |
5.81000 -0.11 |
5.95 | 5.80 | 5.93 | 7,654,714 |
| 12 Nov 14 |
5.92000 +0.00 |
5.96 | 5.86 | 5.95 | 6,693,652 |
| 11 Nov 14 |
5.92000 -0.24 |
6.20 | 5.82 | 6.17 | 13,568,611 |
| 10 Nov 14 |
6.16000 +0.06 |
6.23 | 6.10 | 6.11 | 9,822,425 |
| 07 Nov 14 |
6.10000 +0.05 |
6.16 | 6.03 | 6.04 | 12,484,688 |
| 06 Nov 14 |
6.05000 +0.00 |
6.09 | 6.01 | 6.01 | 5,691,805 |
| 05 Nov 14 |
6.05000 +0.01 |
6.09 | 6.01 | 6.01 | 5,773,551 |
| 04 Nov 14 |
6.04000 -0.09 |
6.13 | 6.01 | 6.10 | 8,751,412 |
| 03 Nov 14 |
6.13000 +0.02 |
6.15 | 6.04 | 6.13 | 9,829,781 |
| 31 Oct 14 |
6.11000 +0.07 |
6.15 | 5.98 | 6.09 | 10,959,762 |
| 30 Oct 14 |
6.04000 +0.02 |
6.13 | 6.00 | 6.03 | 8,888,380 |
| 29 Oct 14 |
6.02000 +0.12 |
6.05 | 5.91 | 5.91 | 9,347,393 |
| 28 Oct 14 |
5.90000 +0.13 |
5.92 | 5.76 | 5.76 | 6,453,328 |
| 27 Oct 14 |
5.77000 +0.03 |
5.78 | 5.68 | 5.74 | 5,650,815 |
| 24 Oct 14 |
5.74000 -0.07 |
5.84 | 5.70 | 5.84 | 4,552,296 |
| 23 Oct 14 |
5.81000 -0.18 |
6.03 | 5.78 | 5.99 | 8,490,690 |
| 22 Oct 14 |
5.99000 -0.07 |
6.10 | 5.99 | 6.05 | 5,470,364 |
| 21 Oct 14 |
6.06000 -0.04 |
6.15 | 6.05 | 6.09 | 6,676,994 |
| 20 Oct 14 |
6.10000 +0.12 |
6.12 | 5.95 | 5.97 | 6,046,063 |
| 17 Oct 14 |
5.98000 -0.07 |
6.11 | 5.90 | 6.05 | 9,946,170 |
| 16 Oct 14 |
6.05000 -0.15 |
6.21 | 6.05 | 6.14 | 10,582,899 |
| 15 Oct 14 |
6.20000 -0.13 |
6.36 | 6.14 | 6.34 | 13,813,646 |
| 14 Oct 14 |
6.33000 +0.18 |
6.38 | 6.10 | 6.14 | 24,578,628 |
| 13 Oct 14 |
6.15000 +0.06 |
6.16 | 5.98 | 6.04 | 12,933,655 |
| 10 Oct 14 |
6.09000 -0.17 |
6.26 | 6.07 | 6.25 | 21,906,162 |
| 09 Oct 14 |
6.26000 -0.13 |
6.44 | 6.24 | 6.39 | 21,971,716 |
| 08 Oct 14 |
6.39000 -0.01 |
6.44 | 6.35 | 6.40 | 13,930,179 |
| 30 Sep 14 |
6.40000 -0.02 |
6.46 | 6.37 | 6.42 | 11,526,445 |
| 29 Sep 14 |
6.42000 +0.08 |
6.46 | 6.31 | 6.31 | 14,900,911 |
| 26 Sep 14 |
6.34000 -0.07 |
6.42 | 6.30 | 6.41 | 11,795,800 |
| 25 Sep 14 |
6.41000 -0.01 |
6.48 | 6.36 | 6.42 | 15,324,031 |
| 24 Sep 14 |
6.42000 +0.02 |
6.52 | 6.35 | 6.39 | 18,394,604 |
| 23 Sep 14 |
6.40000 +0.11 |
6.44 | 6.26 | 6.26 | 17,650,484 |
| 22 Sep 14 |
6.29000 +0.05 |
6.34 | 6.11 | 6.23 | 14,993,410 |
| 19 Sep 14 |
6.24000 +0.02 |
6.32 | 6.18 | 6.22 | 12,418,586 |
| 18 Sep 14 |
6.22000 -0.01 |
6.28 | 6.15 | 6.20 | 11,136,838 |
| 17 Sep 14 |
6.23000 +0.10 |
6.23 | 6.00 | 6.16 | 15,498,514 |
| 16 Sep 14 |
6.13000 -0.43 |
6.58 | 6.11 | 6.55 | 26,426,016 |
| 15 Sep 14 |
6.56000 -0.05 |
6.58 | 6.45 | 6.48 | 26,072,600 |
| 12 Sep 14 |
6.61000 +0.32 |
6.64 | 6.30 | 6.35 | 46,230,768 |
| 11 Sep 14 |
6.29000 +0.10 |
6.42 | 6.16 | 6.19 | 29,196,168 |
| 10 Sep 14 |
6.19000 +0.12 |
6.22 | 5.99 | 6.03 | 21,811,344 |
| 09 Sep 14 |
6.07000 +0.03 |
6.09 | 5.98 | 6.04 | 14,092,882 |
| 05 Sep 14 |
6.04000 -0.04 |
6.09 | 6.00 | 6.07 | 12,697,947 |
| 04 Sep 14 |
6.08000 +0.02 |
6.13 | 5.99 | 6.05 | 14,806,281 |
| 03 Sep 14 |
6.06000 -0.06 |
6.14 | 5.96 | 6.11 | 20,399,402 |
| 02 Sep 14 |
6.12000 +0.11 |
6.20 | 5.97 | 6.02 | 16,850,944 |
| 01 Sep 14 |
6.01000 +0.19 |
6.06 | 5.80 | 5.82 | 14,062,161 |
| 29 Aug 14 |
5.82000 +0.08 |
5.84 | 5.72 | 5.74 | 8,279,680 |
| 28 Aug 14 |
5.74000 -0.04 |
5.88 | 5.70 | 5.77 | 11,014,374 |
| 27 Aug 14 |
5.78000 -0.05 |
5.87 | 5.69 | 5.79 | 13,342,468 |
| 26 Aug 14 |
5.83000 -0.13 |
5.95 | 5.66 | 5.92 | 24,350,160 |
| 25 Aug 14 |
5.96000 -0.20 |
6.15 | 5.96 | 6.13 | 20,453,036 |
| 22 Aug 14 |
6.16000 -0.10 |
6.34 | 6.14 | 6.28 | 20,506,008 |
| 21 Aug 14 |
6.26000 +0.10 |
6.28 | 6.06 | 6.18 | 22,650,936 |
| 20 Aug 14 |
6.16000 +0.13 |
6.35 | 5.97 | 6.03 | 31,008,626 |
| 19 Aug 14 |
6.03000 -0.06 |
6.14 | 5.91 | 6.00 | 29,786,778 |
| 18 Aug 14 |
6.09000 +0.32 |
6.18 | 5.63 | 5.77 | 42,582,868 |
| 15 Aug 14 |
5.77000 -0.01 |
5.84 | 5.63 | 5.71 | 22,113,532 |
| 14 Aug 14 |
5.78000 +0.11 |
5.95 | 5.58 | 5.67 | 37,640,984 |
| 13 Aug 14 |
5.67000 +0.12 |
5.73 | 5.50 | 5.53 | 30,502,818 |
| 12 Aug 14 |
5.55000 -0.05 |
5.64 | 5.47 | 5.50 | 26,568,328 |
| 11 Aug 14 |
5.60000 +0.36 |
5.75 | 5.23 | 5.26 | 45,562,756 |
| 08 Aug 14 |
5.24000 +0.01 |
5.27 | 5.20 | 5.22 | 7,598,343 |
| 07 Aug 14 |
5.23000 -0.06 |
5.32 | 5.21 | 5.27 | 12,730,256 |
| 06 Aug 14 |
5.29000 -0.03 |
5.32 | 5.23 | 5.28 | 15,256,628 |
| 05 Aug 14 |
5.32000 +0.04 |
5.35 | 5.20 | 5.28 | 22,096,276 |
| 04 Aug 14 |
5.28000 +0.17 |
5.31 | 5.09 | 5.10 | 18,411,042 |
| 01 Aug 14 |
5.11000 -0.10 |
5.28 | 5.10 | 5.18 | 19,057,396 |
| 31 Jul 14 |
5.21000 +0.05 |
5.23 | 5.14 | 5.15 | 16,320,835 |
| 30 Jul 14 |
5.16000 +0.09 |
5.25 | 5.05 | 5.06 | 23,348,012 |
| 29 Jul 14 |
5.07000 -0.01 |
5.12 | 5.04 | 5.09 | 15,640,443 |
| 28 Jul 14 |
5.08000 +0.11 |
5.08 | 4.97 | 4.99 | 17,653,862 |
| 25 Jul 14 |
4.97000 +0.11 |
4.97 | 4.83 | 4.86 | 11,463,670 |
| 24 Jul 14 |
4.86000 +0.02 |
4.87 | 4.79 | 4.84 | 8,406,496 |
| 23 Jul 14 |
4.84000 -0.08 |
4.92 | 4.82 | 4.91 | 10,698,742 |
| 22 Jul 14 |
4.92000 +0.04 |
4.95 | 4.87 | 4.88 | 9,752,516 |
| 21 Jul 14 |
4.88000 -0.07 |
4.95 | 4.87 | 4.92 | 8,620,829 |
| 18 Jul 14 |
4.95000 -0.01 |
4.99 | 4.92 | 4.93 | 11,432,116 |
| 17 Jul 14 |
4.96000 -0.14 |
5.07 | 4.92 | 5.01 | 23,340,072 |
| 16 Jul 14 |
5.10000 -0.26 |
5.60 | 5.07 | 5.30 | 62,819,480 |
| 14 Jul 14 |
5.36000 +0.49 |
5.36 | 5.36 | 5.36 | 14,939,005 |
| 11 Jul 14 |
4.87000 +0.10 |
4.91 | 4.77 | 4.78 | 8,755,020 |
| 10 Jul 14 |
4.77000 -0.03 |
4.82 | 4.77 | 4.80 | 7,782,839 |
| 09 Jul 14 |
4.80000 -0.12 |
4.93 | 4.79 | 4.91 | 10,461,286 |
| 08 Jul 14 |
4.92000 +0.02 |
4.93 | 4.85 | 4.88 | 8,828,671 |
| 07 Jul 14 |
4.90000 -0.07 |
4.99 | 4.85 | 4.98 | 13,310,728 |
| 04 Jul 14 |
4.97000 -0.05 |
5.05 | 4.95 | 5.04 | 13,650,026 |
| 03 Jul 14 |
5.02000 -0.05 |
5.09 | 4.99 | 5.05 | 18,239,208 |
| 02 Jul 14 |
5.07000 +0.18 |
5.13 | 4.86 | 4.87 | 35,598,412 |
| 01 Jul 14 |
4.89000 +0.01 |
4.94 | 4.83 | 4.88 | 12,496,478 |
| 30 Jun 14 |
4.88000 +0.08 |
4.89 | 4.78 | 4.81 | 16,663,388 |
| 27 Jun 14 |
4.80000 +0.00 |
4.84 | 4.73 | 4.80 | 16,984,302 |
| 26 Jun 14 |
4.80000 +0.04 |
4.88 | 4.75 | 4.75 | 14,630,191 |
| 25 Jun 14 |
4.76000 -0.04 |
4.84 | 4.71 | 4.80 | 10,084,021 |
| 24 Jun 14 |
4.80000 -0.01 |
4.88 | 4.79 | 4.81 | 8,649,684 |
| 23 Jun 14 |
4.81000 +0.03 |
4.87 | 4.73 | 4.74 | 10,080,911 |
| 20 Jun 14 |
4.78000 +0.03 |
4.80 | 4.67 | 4.72 | 13,625,153 |
| 19 Jun 14 |
4.75000 -0.21 |
4.97 | 4.74 | 4.94 | 12,644,705 |
| 18 Jun 14 |
4.96000 -0.04 |
5.01 | 4.85 | 4.99 | 22,206,368 |
| 17 Jun 14 |
5.00000 -0.08 |
5.06 | 4.99 | 5.06 | 14,699,246 |
| 16 Jun 14 |
5.08000 +0.03 |
5.12 | 5.02 | 5.05 | 19,300,376 |
| 13 Jun 14 |
5.05000 -0.01 |
5.08 | 5.00 | 5.05 | 17,254,604 |
| 12 Jun 14 |
5.06000 -0.01 |
5.07 | 5.01 | 5.05 | 14,314,972 |
| 11 Jun 14 |
5.07000 +0.02 |
5.08 | 4.99 | 5.05 | 20,034,896 |
| 10 Jun 14 |
5.05000 -0.01 |
5.08 | 4.97 | 5.08 | 20,037,782 |
| 09 Jun 14 |
5.06000 -0.16 |
5.23 | 5.03 | 5.18 | 31,322,066 |
| 06 Jun 14 |
5.22000 -0.14 |
5.30 | 5.14 | 5.18 | 39,026,192 |
| 05 Jun 14 |
5.36000 -0.50 |
5.54 | 5.27 | 5.27 | 86,204,104 |
| 04 Jun 14 |
5.86000 -0.65 |
5.86 | 5.86 | 5.86 | 1,097,700 |
| 03 Jun 14 |
6.51000 -0.72 |
6.51 | 6.51 | 6.51 | 993,700 |
| 29 Jan 14 |
7.23000 -0.06 |
7.40 | 7.10 | 7.30 | 17,036,882 |
| 28 Jan 14 |
7.29000 +0.02 |
7.34 | 7.18 | 7.26 | 13,061,988 |
| 27 Jan 14 |
7.27000 -0.12 |
7.50 | 7.11 | 7.30 | 23,008,858 |
| 24 Jan 14 |
7.39000 +0.67 |
7.39 | 6.74 | 6.74 | 44,873,008 |
| 23 Jan 14 |
6.72000 +0.23 |
6.80 | 6.46 | 6.48 | 16,762,607 |
| 22 Jan 14 |
6.49000 +0.10 |
6.65 | 6.42 | 6.45 | 10,779,080 |
| 21 Jan 14 |
6.39000 -0.05 |
6.52 | 6.38 | 6.45 | 6,191,552 |
| 20 Jan 14 |
6.44000 -0.09 |
6.64 | 6.42 | 6.53 | 7,056,193 |
| 17 Jan 14 |
6.53000 +0.05 |
6.62 | 6.38 | 6.47 | 9,468,144 |
| 16 Jan 14 |
6.48000 -0.11 |
6.66 | 6.45 | 6.60 | 8,935,999 |
| 15 Jan 14 |
6.59000 +0.38 |
6.65 | 6.17 | 6.19 | 18,936,958 |
| 14 Jan 14 |
6.21000 +0.09 |
6.26 | 6.02 | 6.13 | 5,709,965 |
| 13 Jan 14 |
6.12000 -0.15 |
6.42 | 6.11 | 6.28 | 7,023,573 |
| 10 Jan 14 |
6.27000 -0.06 |
6.45 | 6.13 | 6.25 | 6,331,504 |
| 09 Jan 14 |
6.33000 +0.18 |
6.52 | 6.11 | 6.15 | 16,419,608 |
| 08 Jan 14 |
6.15000 +0.15 |
6.26 | 5.92 | 6.00 | 12,092,458 |
| 07 Jan 14 |
6.00000 +0.20 |
6.08 | 5.59 | 5.60 | 14,475,474 |
| 06 Jan 14 |
5.80000 -0.42 |
6.20 | 5.60 | 6.19 | 21,047,046 |
| 03 Jan 14 |
6.22000 +0.04 |
6.26 | 6.14 | 6.18 | 6,215,956 |
| 02 Jan 14 |
6.18000 +0.03 |
6.20 | 6.13 | 6.20 | 3,717,530 |
| 31 Dec 13 |
6.15000 -0.05 |
6.25 | 6.08 | 6.18 | 4,991,362 |
| 30 Dec 13 |
6.20000 +0.11 |
6.38 | 6.15 | 6.16 | 9,264,485 |
| 27 Dec 13 |
6.09000 +0.09 |
6.18 | 6.00 | 6.00 | 5,935,821 |
| 26 Dec 13 |
6.00000 -0.17 |
6.23 | 5.97 | 6.20 | 7,013,661 |
| 25 Dec 13 |
6.17000 +0.00 |
6.25 | 6.11 | 6.11 | 5,462,835 |
| 24 Dec 13 |
6.17000 +0.06 |
6.22 | 6.09 | 6.12 | 3,704,706 |
| 23 Dec 13 |
6.11000 -0.12 |
6.28 | 6.08 | 6.22 | 4,118,446 |
| 20 Dec 13 |
6.23000 -0.07 |
6.44 | 6.16 | 6.28 | 5,277,658 |
| 19 Dec 13 |
6.30000 -0.22 |
6.55 | 6.28 | 6.53 | 6,250,529 |
| 18 Dec 13 |
6.52000 -0.12 |
6.72 | 6.48 | 6.62 | 6,441,318 |
| 17 Dec 13 |
6.64000 +0.22 |
6.80 | 6.38 | 6.42 | 12,631,332 |
| 16 Dec 13 |
6.42000 -0.10 |
6.53 | 6.30 | 6.53 | 7,020,617 |
| 13 Dec 13 |
6.52000 -0.17 |
6.69 | 6.50 | 6.69 | 6,891,891 |
| 12 Dec 13 |
6.69000 +0.02 |
6.79 | 6.61 | 6.68 | 11,494,921 |
| 11 Dec 13 |
6.67000 +0.00 |
6.81 | 6.53 | 6.68 | 10,610,965 |
| 10 Dec 13 |
6.67000 +0.01 |
6.75 | 6.55 | 6.70 | 10,235,703 |
| 09 Dec 13 |
6.66000 +0.28 |
6.87 | 6.45 | 6.45 | 29,426,570 |
| 06 Dec 13 |
6.38000 +0.28 |
6.39 | 6.08 | 6.10 | 13,689,909 |
| 05 Dec 13 |
6.10000 -0.08 |
6.23 | 6.08 | 6.16 | 7,533,254 |
| 04 Dec 13 |
6.18000 +0.11 |
6.22 | 6.02 | 6.08 | 10,190,496 |
| 03 Dec 13 |
6.07000 +0.12 |
6.14 | 5.81 | 5.90 | 10,958,445 |
| 02 Dec 13 |
5.95000 -0.64 |
6.40 | 5.93 | 6.40 | 24,263,634 |
| 29 Nov 13 |
6.59000 -0.09 |
6.71 | 6.58 | 6.69 | 11,906,392 |
| 28 Nov 13 |
6.68000 +0.03 |
6.88 | 6.57 | 6.67 | 20,052,538 |
| 27 Nov 13 |
6.65000 -0.06 |
6.73 | 6.52 | 6.66 | 19,648,504 |
| 26 Nov 13 |
6.71000 -0.12 |
6.75 | 6.52 | 6.66 | 26,590,990 |
| 25 Nov 13 |
6.83000 +0.20 |
6.95 | 6.62 | 6.72 | 59,628,396 |
| 22 Nov 13 |
6.63000 +0.60 |
6.63 | 5.99 | 6.01 | 63,127,916 |
| 21 Nov 13 |
6.03000 -0.05 |
6.05 | 5.84 | 6.04 | 43,813,580 |
| 20 Nov 13 |
6.08000 +0.14 |
6.13 | 5.94 | 6.00 | 38,282,800 |
| 19 Nov 13 |
5.94000 -0.04 |
6.02 | 5.89 | 5.98 | 29,706,356 |
| 18 Nov 13 |
5.98000 -0.03 |
6.12 | 5.95 | 6.05 | 31,497,424 |
| 15 Nov 13 |
6.01000 +0.04 |
6.17 | 5.87 | 5.94 | 19,636,220 |
| 14 Nov 13 |
5.97000 -0.37 |
6.32 | 5.84 | 6.31 | 18,386,040 |
| 13 Nov 13 |
6.34000 -0.37 |
6.70 | 6.34 | 6.70 | 6,713,528 |
| 12 Nov 13 |
6.71000 +0.01 |
6.80 | 6.66 | 6.71 | 3,927,795 |
| 11 Nov 13 |
6.70000 +0.16 |
6.82 | 6.38 | 6.53 | 7,468,470 |
| 08 Nov 13 |
6.54000 +0.04 |
6.64 | 6.41 | 6.45 | 5,277,561 |
| 07 Nov 13 |
6.50000 -0.17 |
6.66 | 6.40 | 6.66 | 6,563,617 |
| 06 Nov 13 |
6.67000 -0.15 |
6.81 | 6.65 | 6.73 | 5,582,069 |
| 05 Nov 13 |
6.82000 -0.04 |
6.87 | 6.60 | 6.87 | 7,772,707 |
| 04 Nov 13 |
6.86000 -0.06 |
7.09 | 6.84 | 6.92 | 5,161,576 |
| 01 Nov 13 |
6.92000 -0.07 |
7.07 | 6.87 | 6.94 | 7,457,281 |
| 31 Oct 13 |
6.99000 +0.00 |
7.30 | 6.81 | 6.98 | 16,667,976 |
| 30 Oct 13 |
6.99000 +0.26 |
7.05 | 6.60 | 6.69 | 19,847,404 |
| 29 Oct 13 |
6.73000 -0.10 |
7.06 | 6.22 | 6.82 | 27,890,416 |
| 28 Oct 13 |
6.83000 +0.15 |
6.86 | 6.61 | 6.66 | 20,721,868 |
| 25 Oct 13 |
6.68000 -0.04 |
6.75 | 6.40 | 6.73 | 27,194,218 |
| 24 Oct 13 |
6.72000 -0.25 |
6.88 | 6.56 | 6.65 | 26,281,136 |
| 23 Oct 13 |
6.97000 -0.77 |
7.48 | 6.97 | 7.48 | 39,028,164 |
| 22 Oct 13 |
7.74000 -0.86 |
8.48 | 7.74 | 8.48 | 31,476,064 |
| 21 Oct 13 |
8.60000 -0.40 |
9.00 | 8.20 | 9.00 | 31,075,904 |
| 18 Oct 13 |
9.00000 +0.51 |
9.10 | 8.43 | 8.50 | 22,686,096 |
| 17 Oct 13 |
8.49000 +0.06 |
8.60 | 8.30 | 8.42 | 14,055,824 |
| 16 Oct 13 |
8.43000 +0.14 |
8.67 | 7.70 | 8.37 | 28,363,230 |
| 15 Oct 13 |
8.29000 -0.51 |
9.00 | 8.24 | 8.61 | 21,703,020 |
| 14 Oct 13 |
8.80000 -0.34 |
9.21 | 8.76 | 9.07 | 15,987,840 |
| 11 Oct 13 |
9.14000 +0.24 |
9.24 | 8.80 | 8.90 | 15,058,225 |
| 10 Oct 13 |
8.90000 -0.19 |
9.16 | 8.87 | 9.09 | 17,128,806 |
| 09 Oct 13 |
9.09000 -0.01 |
9.28 | 8.70 | 9.14 | 15,557,104 |
| 08 Oct 13 |
9.10000 +0.05 |
9.40 | 8.90 | 9.00 | 12,454,800 |
| 30 Sep 13 |
9.05000 +0.28 |
9.11 | 8.45 | 8.78 | 16,441,307 |
| 27 Sep 13 |
8.77000 -0.11 |
9.11 | 8.67 | 8.83 | 19,489,564 |
| 26 Sep 13 |
8.88000 -0.63 |
9.40 | 8.56 | 9.32 | 46,636,216 |
| 25 Sep 13 |
9.51000 -0.84 |
10.35 | 9.32 | 10.20 | 45,379,472 |
| 24 Sep 13 |
10.35000 +0.24 |
10.45 | 9.96 | 10.12 | 19,973,372 |
| 23 Sep 13 |
10.11000 +0.42 |
10.35 | 9.70 | 9.70 | 36,731,568 |
| 18 Sep 13 |
9.69000 +0.20 |
10.24 | 9.35 | 9.52 | 36,706,964 |
| 17 Sep 13 |
9.49000 +0.02 |
9.60 | 9.19 | 9.50 | 21,139,832 |
| 16 Sep 13 |
9.47000 +0.84 |
9.49 | 8.60 | 8.60 | 43,084,868 |
| 13 Sep 13 |
8.63000 +0.33 |
8.75 | 8.18 | 8.29 | 12,202,829 |
| 12 Sep 13 |
8.30000 -0.05 |
8.45 | 8.20 | 8.22 | 9,811,349 |
| 11 Sep 13 |
8.35000 +0.15 |
8.41 | 7.69 | 8.15 | 20,835,964 |
| 10 Sep 13 |
8.20000 -0.60 |
8.79 | 8.15 | 8.78 | 25,752,812 |
| 09 Sep 13 |
8.80000 -0.03 |
9.04 | 8.80 | 8.83 | 13,587,540 |
| 06 Sep 13 |
8.83000 +0.03 |
9.05 | 8.70 | 8.80 | 11,989,990 |
| 05 Sep 13 |
8.80000 -0.05 |
9.08 | 8.61 | 8.84 | 15,695,544 |
| 04 Sep 13 |
8.85000 -0.45 |
9.38 | 8.85 | 9.27 | 17,313,552 |
| 03 Sep 13 |
9.30000 +0.54 |
9.50 | 8.78 | 8.86 | 20,108,084 |
| 02 Sep 13 |
8.76000 +0.08 |
9.00 | 8.68 | 8.68 | 10,243,878 |
| 30 Aug 13 |
8.68000 -0.20 |
8.90 | 8.52 | 8.88 | 11,093,215 |
| 29 Aug 13 |
8.88000 +0.03 |
9.06 | 8.40 | 8.82 | 17,735,316 |
| 28 Aug 13 |
8.85000 -0.55 |
9.75 | 8.50 | 9.39 | 24,018,602 |
| 27 Aug 13 |
9.40000 -0.18 |
9.70 | 9.30 | 9.62 | 18,072,218 |
| 26 Aug 13 |
9.58000 +0.62 |
9.65 | 9.00 | 9.00 | 29,394,368 |
| 23 Aug 13 |
8.96000 +0.12 |
9.07 | 8.65 | 8.78 | 20,742,900 |
| 22 Aug 13 |
8.84000 -0.04 |
8.94 | 8.48 | 8.88 | 23,355,696 |
| 21 Aug 13 |
8.88000 -0.49 |
9.52 | 8.68 | 9.39 | 26,739,196 |
| 20 Aug 13 |
9.37000 +0.29 |
9.46 | 8.92 | 8.99 | 20,438,576 |
| 19 Aug 13 |
9.08000 +0.61 |
9.16 | 8.47 | 8.48 | 24,348,496 |
| 16 Aug 13 |
8.47000 +0.20 |
8.51 | 8.16 | 8.28 | 17,452,246 |
| 15 Aug 13 |
8.27000 -0.16 |
8.53 | 8.19 | 8.34 | 15,271,633 |
| 14 Aug 13 |
8.43000 +0.69 |
8.49 | 7.64 | 7.72 | 24,474,088 |
| 13 Aug 13 |
7.74000 +0.23 |
7.80 | 7.35 | 7.55 | 16,036,032 |
| 12 Aug 13 |
7.51000 -0.12 |
7.81 | 7.31 | 7.63 | 18,587,348 |
| 09 Aug 13 |
7.63000 +0.17 |
7.78 | 7.38 | 7.50 | 19,678,262 |
| 08 Aug 13 |
7.46000 +0.68 |
7.46 | 6.75 | 6.75 | 32,268,854 |
| 07 Aug 13 |
6.78000 +0.00 |
6.85 | 6.62 | 6.78 | 9,272,292 |
| 06 Aug 13 |
6.78000 +0.52 |
6.83 | 6.21 | 6.21 | 23,800,392 |
| 05 Aug 13 |
6.26000 +0.35 |
6.45 | 5.85 | 5.90 | 13,731,168 |
| 02 Aug 13 |
5.91000 +0.02 |
5.99 | 5.80 | 5.89 | 6,726,811 |
| 01 Aug 13 |
5.89000 +0.19 |
6.00 | 5.64 | 5.70 | 11,307,777 |
| 31 Jul 13 |
5.70000 -0.26 |
6.25 | 5.70 | 5.96 | 15,807,514 |
| 30 Jul 13 |
5.96000 -0.04 |
6.11 | 5.87 | 5.95 | 8,643,318 |
| 29 Jul 13 |
6.00000 +0.08 |
6.13 | 5.80 | 5.92 | 14,230,695 |
| 26 Jul 13 |
5.92000 +0.54 |
5.92 | 5.23 | 5.35 | 15,156,118 |
| 25 Jul 13 |
5.38000 -0.18 |
5.58 | 5.36 | 5.57 | 6,037,981 |
| 24 Jul 13 |
5.56000 +0.13 |
5.65 | 5.36 | 5.44 | 10,384,713 |
| 23 Jul 13 |
5.43000 +0.02 |
5.54 | 5.37 | 5.41 | 11,564,324 |
| 22 Jul 13 |
5.41000 -0.01 |
5.69 | 5.32 | 5.40 | 21,694,832 |
| 19 Jul 13 |
5.42000 +0.23 |
5.59 | 5.12 | 5.15 | 28,800,236 |
| 18 Jul 13 |
5.19000 +0.47 |
5.19 | 4.72 | 4.72 | 28,346,308 |
| 17 Jul 13 |
4.72000 -0.11 |
4.87 | 4.70 | 4.85 | 4,236,472 |
| 16 Jul 13 |
4.83000 -0.03 |
4.88 | 4.68 | 4.79 | 6,296,138 |
| 15 Jul 13 |
4.86000 +0.07 |
5.15 | 4.71 | 4.82 | 15,921,364 |
| 12 Jul 13 |
4.79000 -0.05 |
4.97 | 4.78 | 4.84 | 3,989,274 |
| 11 Jul 13 |
4.84000 +0.01 |
4.90 | 4.74 | 4.87 | 5,207,688 |
| 10 Jul 13 |
4.83000 +0.19 |
4.92 | 4.64 | 4.66 | 9,368,172 |
| 09 Jul 13 |
4.64000 +0.35 |
4.70 | 4.22 | 4.35 | 4,354,237 |
| 08 Jul 13 |
4.29000 -0.16 |
4.46 | 4.28 | 4.45 | 2,199,585 |
| 05 Jul 13 |
4.45000 +0.00 |
4.56 | 4.40 | 4.45 | 2,404,258 |
| 04 Jul 13 |
4.45000 +0.29 |
4.58 | 4.12 | 4.13 | 5,799,427 |
| 03 Jul 13 |
4.16000 -0.04 |
4.19 | 4.05 | 4.19 | 1,851,854 |
| 02 Jul 13 |
4.20000 +0.00 |
4.25 | 4.14 | 4.25 | 1,715,510 |
| 01 Jul 13 |
4.20000 +0.06 |
4.21 | 4.06 | 4.20 | 1,631,459 |
| 28 Jun 13 |
4.14000 +0.02 |
4.22 | 4.00 | 4.10 | 2,926,054 |
| 27 Jun 13 |
4.12000 -0.10 |
4.28 | 4.10 | 4.24 | 1,940,455 |
| 26 Jun 13 |
4.22000 +0.06 |
4.27 | 4.11 | 4.16 | 1,986,799 |
| 25 Jun 13 |
4.16000 -0.05 |
4.21 | 3.90 | 4.15 | 3,188,142 |
| 24 Jun 13 |
4.21000 -0.16 |
4.39 | 4.14 | 4.35 | 3,929,286 |
| 21 Jun 13 |
4.37000 +0.03 |
4.39 | 4.23 | 4.31 | 4,441,734 |
| 20 Jun 13 |
4.34000 -0.26 |
4.58 | 4.34 | 4.58 | 4,793,632 |
| 19 Jun 13 |
4.60000 -0.10 |
4.71 | 4.48 | 4.71 | 2,888,183 |
| 18 Jun 13 |
4.70000 +0.03 |
4.79 | 4.67 | 4.67 | 2,815,758 |
| 17 Jun 13 |
4.67000 +0.01 |
4.82 | 4.59 | 4.62 | 5,219,513 |
| 14 Jun 13 |
4.66000 +0.13 |
4.75 | 4.46 | 4.54 | 6,299,432 |
| 13 Jun 13 |
4.53000 -0.17 |
4.67 | 4.44 | 4.66 | 4,549,769 |
| 07 Jun 13 |
4.70000 -0.27 |
5.07 | 4.63 | 4.95 | 5,670,496 |
| 06 Jun 13 |
4.97000 +0.01 |
5.02 | 4.89 | 4.93 | 4,901,428 |
| 05 Jun 13 |
4.96000 +0.00 |
4.98 | 4.85 | 4.93 | 3,246,964 |
| 04 Jun 13 |
4.96000 -0.03 |
5.04 | 4.81 | 4.99 | 5,104,311 |
| 03 Jun 13 |
4.99000 -0.10 |
5.25 | 4.97 | 5.10 | 8,321,157 |
| 31 May 13 |
5.09000 +0.18 |
5.13 | 4.89 | 4.89 | 9,459,764 |
| 30 May 13 |
4.91000 -0.01 |
5.02 | 4.86 | 4.91 | 4,249,044 |
| 29 May 13 |
4.92000 +0.02 |
5.02 | 4.84 | 4.92 | 9,606,807 |
| 28 May 13 |
4.90000 +0.32 |
5.03 | 4.53 | 4.53 | 14,880,666 |
| 27 May 13 |
4.58000 +0.08 |
4.58 | 4.48 | 4.51 | 5,715,096 |
| 24 May 13 |
4.50000 +0.00 |
4.51 | 4.44 | 4.48 | 2,206,000 |
| 23 May 13 |
4.50000 -0.05 |
4.55 | 4.44 | 4.55 | 2,575,929 |
| 22 May 13 |
4.55000 -0.06 |
4.64 | 4.47 | 4.60 | 2,924,613 |
| 21 May 13 |
4.61000 -0.01 |
4.65 | 4.54 | 4.59 | 4,257,697 |
| 20 May 13 |
4.62000 +0.12 |
4.62 | 4.45 | 4.50 | 8,057,328 |
| 17 May 13 |
4.50000 +0.13 |
4.51 | 4.34 | 4.35 | 7,357,694 |
| 16 May 13 |
4.37000 +0.02 |
4.38 | 4.25 | 4.33 | 7,113,981 |
| 15 May 13 |
4.35000 +0.08 |
4.35 | 4.22 | 4.26 | 3,057,135 |
| 14 May 13 |
4.27000 -0.03 |
4.31 | 4.22 | 4.30 | 1,441,746 |
| 13 May 13 |
4.30000 +0.01 |
4.30 | 4.24 | 4.26 | 2,296,996 |
| 10 May 13 |
4.29000 +0.03 |
4.30 | 4.10 | 4.24 | 3,667,749 |
| 09 May 13 |
4.26000 -0.09 |
4.34 | 4.19 | 4.31 | 3,631,149 |
| 08 May 13 |
4.35000 -0.01 |
4.43 | 4.30 | 4.36 | 4,012,960 |
| 07 May 13 |
4.36000 +0.02 |
4.37 | 4.28 | 4.32 | 3,119,174 |
| 06 May 13 |
4.34000 +0.12 |
4.34 | 4.22 | 4.25 | 4,235,414 |
| 03 May 13 |
4.22000 +0.02 |
4.30 | 4.18 | 4.19 | 2,375,117 |
| 02 May 13 |
4.20000 +0.02 |
4.23 | 4.17 | 4.19 | 1,277,274 |
| 26 Apr 13 |
4.18000 +0.03 |
4.22 | 4.15 | 4.18 | 1,322,674 |
| 25 Apr 13 |
4.15000 -0.11 |
4.35 | 4.15 | 4.35 | 2,484,900 |
| 24 Apr 13 |
4.26000 +0.02 |
4.30 | 4.22 | 4.22 | 1,326,302 |
| 23 Apr 13 |
4.24000 -0.07 |
4.32 | 4.23 | 4.30 | 928,239 |
| 22 Apr 13 |
4.31000 -0.06 |
4.36 | 4.26 | 4.35 | 2,385,388 |
| 19 Apr 13 |
4.37000 +0.12 |
4.38 | 4.25 | 4.25 | 3,672,711 |
| 18 Apr 13 |
4.25000 -0.02 |
4.28 | 4.22 | 4.25 | 1,044,832 |
| 17 Apr 13 |
4.27000 +0.05 |
4.28 | 4.16 | 4.22 | 2,879,908 |
| 16 Apr 13 |
4.22000 +0.04 |
4.24 | 4.16 | 4.18 | 1,951,205 |
| 15 Apr 13 |
4.18000 -0.13 |
4.29 | 4.18 | 4.29 | 2,027,090 |
| 12 Apr 13 |
4.31000 -0.13 |
4.44 | 4.29 | 4.41 | 1,956,397 |
| 11 Apr 13 |
4.44000 -0.06 |
4.53 | 4.44 | 4.50 | 786,127 |
| 10 Apr 13 |
4.50000 -0.06 |
4.62 | 4.49 | 4.59 | 2,258,977 |
| 09 Apr 13 |
4.56000 +0.12 |
4.56 | 4.40 | 4.40 | 1,662,429 |
| 08 Apr 13 |
4.44000 -0.08 |
4.46 | 4.23 | 4.46 | 2,651,213 |
| 03 Apr 13 |
4.52000 +0.05 |
4.53 | 4.44 | 4.49 | 2,603,611 |
| 02 Apr 13 |
4.47000 -0.12 |
4.63 | 4.40 | 4.63 | 3,035,376 |
| 01 Apr 13 |
4.59000 -0.02 |
4.67 | 4.56 | 4.61 | 1,201,998 |
| 29 Mar 13 |
4.61000 +0.01 |
4.63 | 4.57 | 4.57 | 1,726,106 |
| 28 Mar 13 |
4.60000 -0.06 |
4.66 | 4.54 | 4.66 | 2,153,200 |
| 27 Mar 13 |
4.66000 +0.11 |
4.74 | 4.55 | 4.58 | 6,262,286 |
| 26 Mar 13 |
4.55000 -0.04 |
4.58 | 4.49 | 4.56 | 2,657,433 |
| 25 Mar 13 |
4.59000 -0.05 |
4.67 | 4.57 | 4.62 | 1,978,824 |
| 22 Mar 13 |
4.64000 +0.01 |
4.66 | 4.55 | 4.66 | 3,118,998 |
| 21 Mar 13 |
4.63000 +0.01 |
4.68 | 4.59 | 4.62 | 2,566,690 |
| 20 Mar 13 |
4.62000 +0.03 |
4.65 | 4.48 | 4.59 | 3,953,911 |
| 19 Mar 13 |
4.59000 +0.00 |
4.64 | 4.49 | 4.61 | 1,588,226 |
| 18 Mar 13 |
4.59000 +0.06 |
4.63 | 4.49 | 4.50 | 2,964,430 |
| 15 Mar 13 |
4.53000 +0.01 |
4.60 | 4.47 | 4.55 | 3,427,094 |
| 14 Mar 13 |
4.52000 +0.00 |
4.64 | 4.50 | 4.50 | 2,698,087 |
| 13 Mar 13 |
4.52000 -0.09 |
4.66 | 4.48 | 4.66 | 2,663,424 |
| 12 Mar 13 |
4.61000 -0.02 |
4.76 | 4.51 | 4.65 | 6,796,695 |
| 11 Mar 13 |
4.63000 +0.04 |
4.68 | 4.49 | 4.57 | 4,763,399 |
| 08 Mar 13 |
4.59000 +0.01 |
4.63 | 4.52 | 4.60 | 3,262,652 |
| 07 Mar 13 |
4.58000 +0.08 |
4.66 | 4.46 | 4.50 | 10,085,758 |
| 06 Mar 13 |
4.50000 +0.13 |
4.50 | 4.36 | 4.38 | 6,722,385 |
| 05 Mar 13 |
4.37000 +0.06 |
4.38 | 4.27 | 4.30 | 3,414,732 |
| 04 Mar 13 |
4.31000 -0.10 |
4.41 | 4.26 | 4.41 | 3,401,437 |
| 01 Mar 13 |
4.41000 +0.01 |
4.41 | 4.37 | 4.41 | 2,536,603 |
| 28 Feb 13 |
4.40000 +0.03 |
4.42 | 4.34 | 4.34 | 5,405,526 |
| 27 Feb 13 |
4.37000 +0.12 |
4.38 | 4.25 | 4.28 | 4,347,347 |
| 26 Feb 13 |
4.25000 -0.04 |
4.36 | 4.25 | 4.34 | 2,849,100 |
| 25 Feb 13 |
4.29000 +0.05 |
4.30 | 4.24 | 4.25 | 1,266,994 |
| 22 Feb 13 |
4.24000 -0.06 |
4.33 | 4.23 | 4.30 | 2,566,800 |
| 21 Feb 13 |
4.30000 -0.09 |
4.36 | 4.28 | 4.36 | 2,664,931 |
| 20 Feb 13 |
4.39000 +0.03 |
4.40 | 4.31 | 4.36 | 4,371,735 |
| 19 Feb 13 |
4.36000 -0.05 |
4.44 | 4.34 | 4.44 | 2,632,271 |
| 18 Feb 13 |
4.41000 +0.04 |
4.43 | 4.33 | 4.40 | 5,864,585 |
| 08 Feb 13 |
4.37000 +0.03 |
4.41 | 4.32 | 4.34 | 3,688,972 |
| 07 Feb 13 |
4.34000 -0.03 |
4.36 | 4.29 | 4.35 | 2,359,389 |
| 06 Feb 13 |
4.37000 -0.03 |
4.41 | 4.31 | 4.39 | 4,510,980 |
| 05 Feb 13 |
4.40000 +0.02 |
4.42 | 4.32 | 4.37 | 3,405,218 |
| 04 Feb 13 |
4.38000 +0.00 |
4.42 | 4.33 | 4.36 | 4,457,283 |
| 01 Feb 13 |
4.38000 +0.10 |
4.42 | 4.28 | 4.29 | 6,376,969 |
| 31 Jan 13 |
4.28000 +0.00 |
4.30 | 4.22 | 4.29 | 3,444,552 |
| 30 Jan 13 |
4.28000 +0.00 |
4.34 | 4.25 | 4.28 | 2,182,280 |
| 29 Jan 13 |
4.28000 +0.01 |
4.31 | 4.22 | 4.27 | 3,326,956 |
| 28 Jan 13 |
4.27000 +0.11 |
4.28 | 4.16 | 4.20 | 3,193,414 |
| 25 Jan 13 |
4.16000 -0.06 |
4.21 | 4.14 | 4.18 | 1,965,310 |
| 24 Jan 13 |
4.22000 -0.04 |
4.29 | 4.12 | 4.25 | 4,318,594 |
| 23 Jan 13 |
4.26000 -0.05 |
4.32 | 4.18 | 4.30 | 1,886,194 |
| 22 Jan 13 |
4.31000 -0.06 |
4.39 | 4.27 | 4.38 | 3,678,463 |
| 21 Jan 13 |
4.37000 +0.01 |
4.38 | 4.33 | 4.38 | 2,388,373 |
| 18 Jan 13 |
4.36000 +0.07 |
4.36 | 4.25 | 4.26 | 7,326,673 |
| 17 Jan 13 |
4.29000 +0.01 |
4.32 | 4.23 | 4.32 | 2,639,353 |
| 16 Jan 13 |
4.28000 -0.02 |
4.29 | 4.23 | 4.26 | 2,989,012 |
| 15 Jan 13 |
4.30000 +0.04 |
4.30 | 4.21 | 4.28 | 5,108,483 |
| 14 Jan 13 |
4.26000 +0.13 |
4.26 | 4.08 | 4.11 | 5,812,953 |
| 11 Jan 13 |
4.13000 -0.12 |
4.25 | 4.12 | 4.24 | 2,555,023 |
| 10 Jan 13 |
4.25000 +0.04 |
4.25 | 4.17 | 4.20 | 4,720,110 |
| 09 Jan 13 |
4.21000 -0.04 |
4.25 | 4.19 | 4.23 | 3,544,512 |
| 08 Jan 13 |
4.25000 +0.05 |
4.39 | 4.17 | 4.38 | 6,687,599 |
| 28 Dec 12 |
4.20000 +0.07 |
4.20 | 4.08 | 4.13 | 5,597,777 |
| 27 Dec 12 |
4.13000 -0.06 |
4.20 | 4.12 | 4.19 | 2,814,500 |
| 26 Dec 12 |
4.19000 +0.07 |
4.19 | 4.08 | 4.10 | 4,345,999 |
| 25 Dec 12 |
4.12000 +0.10 |
4.16 | 3.98 | 3.99 | 7,248,706 |
| 24 Dec 12 |
4.02000 -0.02 |
4.05 | 3.98 | 4.04 | 1,777,761 |
| 21 Dec 12 |
4.04000 +0.00 |
4.06 | 4.00 | 4.04 | 1,310,392 |
| 20 Dec 12 |
4.04000 -0.02 |
4.07 | 3.99 | 4.07 | 1,716,407 |
| 19 Dec 12 |
4.06000 +0.04 |
4.08 | 4.00 | 4.00 | 2,018,316 |
| 18 Dec 12 |
4.02000 -0.03 |
4.09 | 3.99 | 4.04 | 2,594,275 |
| 17 Dec 12 |
4.05000 +0.05 |
4.06 | 3.98 | 3.99 | 3,144,229 |
| 14 Dec 12 |
4.00000 +0.14 |
4.02 | 3.86 | 3.88 | 2,953,320 |
| 13 Dec 12 |
3.86000 -0.10 |
3.96 | 3.86 | 3.96 | 1,154,479 |
| 12 Dec 12 |
3.96000 -0.01 |
3.99 | 3.91 | 3.96 | 1,049,260 |
| 11 Dec 12 |
3.97000 +0.01 |
4.02 | 3.92 | 3.95 | 3,508,801 |
| 10 Dec 12 |
3.96000 +0.02 |
3.99 | 3.90 | 3.91 | 2,687,708 |
| 07 Dec 12 |
3.94000 +0.13 |
3.96 | 3.81 | 3.82 | 4,103,278 |
| 06 Dec 12 |
3.81000 +0.01 |
3.83 | 3.76 | 3.80 | 1,436,811 |
| 05 Dec 12 |
3.80000 +0.11 |
3.84 | 3.66 | 3.66 | 2,483,587 |
| 04 Dec 12 |
3.69000 +0.05 |
3.70 | 3.60 | 3.65 | 1,143,839 |
| 03 Dec 12 |
3.64000 -0.06 |
3.77 | 3.61 | 3.70 | 1,469,956 |
| 30 Nov 12 |
3.70000 +0.03 |
3.72 | 3.63 | 3.65 | 1,500,814 |
| 29 Nov 12 |
3.67000 +0.00 |
3.70 | 3.60 | 3.67 | 1,066,792 |
| 28 Nov 12 |
3.67000 -0.12 |
3.79 | 3.64 | 3.79 | 1,199,989 |
| 27 Nov 12 |
3.79000 -0.11 |
3.89 | 3.78 | 3.89 | 1,553,068 |
| 26 Nov 12 |
3.90000 -0.04 |
3.94 | 3.86 | 3.89 | 1,034,035 |
| 23 Nov 12 |
3.94000 +0.07 |
3.94 | 3.85 | 3.87 | 2,240,418 |
| 22 Nov 12 |
3.87000 -0.11 |
3.97 | 3.87 | 3.95 | 930,489 |
| 21 Nov 12 |
3.98000 +0.06 |
3.99 | 3.83 | 3.92 | 1,676,621 |
| 20 Nov 12 |
3.92000 +0.03 |
3.94 | 3.88 | 3.89 | 1,292,588 |
| 19 Nov 12 |
3.89000 +0.04 |
3.93 | 3.84 | 3.85 | 1,059,408 |
| 16 Nov 12 |
3.85000 -0.09 |
3.96 | 3.79 | 3.94 | 2,575,356 |
| 15 Nov 12 |
3.94000 -0.05 |
4.00 | 3.92 | 3.96 | 1,261,400 |
| 14 Nov 12 |
3.99000 -0.05 |
4.03 | 3.94 | 4.01 | 1,983,720 |
| 13 Nov 12 |
4.04000 -0.09 |
4.12 | 4.02 | 4.12 | 1,456,065 |
| 12 Nov 12 |
4.13000 +0.07 |
4.13 | 4.06 | 4.08 | 1,557,344 |
| 09 Nov 12 |
4.06000 -0.07 |
4.15 | 4.04 | 4.13 | 2,659,143 |
| 08 Nov 12 |
4.13000 -0.15 |
4.26 | 4.13 | 4.25 | 3,801,128 |
| 07 Nov 12 |
4.28000 -0.05 |
4.33 | 4.27 | 4.28 | 1,560,998 |
| 06 Nov 12 |
4.33000 -0.01 |
4.33 | 4.23 | 4.33 | 1,807,261 |
| 05 Nov 12 |
4.34000 -0.02 |
4.38 | 4.30 | 4.35 | 2,614,456 |
| 02 Nov 12 |
4.36000 +0.02 |
4.39 | 4.29 | 4.32 | 4,573,961 |
| 01 Nov 12 |
4.34000 +0.06 |
4.36 | 4.21 | 4.26 | 4,529,774 |
| 31 Oct 12 |
4.28000 +0.07 |
4.28 | 4.16 | 4.22 | 2,084,977 |
| 30 Oct 12 |
4.21000 +0.00 |
4.23 | 4.19 | 4.22 | 1,669,232 |
| 29 Oct 12 |
4.21000 -0.14 |
4.35 | 4.17 | 4.35 | 3,760,936 |
| 26 Oct 12 |
4.35000 -0.05 |
4.43 | 4.33 | 4.41 | 1,647,833 |
| 25 Oct 12 |
4.40000 -0.05 |
4.50 | 4.39 | 4.45 | 2,311,118 |
| 24 Oct 12 |
4.45000 +0.03 |
4.49 | 4.36 | 4.40 | 3,164,556 |
| 23 Oct 12 |
4.42000 +0.01 |
4.42 | 4.37 | 4.37 | 3,276,517 |
| 22 Oct 12 |
4.41000 -0.05 |
4.43 | 4.30 | 4.39 | 3,519,488 |
| 19 Oct 12 |
4.46000 +0.10 |
4.76 | 4.44 | 4.49 | 8,374,698 |
| 17 Oct 12 |
4.36000 -0.02 |
4.39 | 4.33 | 4.38 | 925,810 |
| 16 Oct 12 |
4.38000 +0.01 |
4.40 | 4.30 | 4.36 | 880,514 |
| 15 Oct 12 |
4.37000 -0.05 |
4.45 | 4.35 | 4.44 | 694,860 |
| 12 Oct 12 |
4.42000 -0.05 |
4.49 | 4.38 | 4.47 | 1,510,563 |
| 11 Oct 12 |
4.47000 -0.03 |
4.50 | 4.40 | 4.45 | 2,705,444 |
| 10 Oct 12 |
4.50000 +0.06 |
4.50 | 4.38 | 4.44 | 5,482,388 |
| 09 Oct 12 |
4.44000 +0.07 |
4.45 | 4.34 | 4.34 | 1,809,788 |
| 08 Oct 12 |
4.37000 -0.08 |
4.44 | 4.36 | 4.43 | 1,568,650 |
| 28 Sep 12 |
4.45000 +0.09 |
4.46 | 4.25 | 4.31 | 4,552,118 |
| 27 Sep 12 |
4.36000 +0.06 |
4.41 | 4.16 | 4.28 | 3,324,623 |
| 26 Sep 12 |
4.30000 -0.11 |
4.44 | 4.14 | 4.39 | 3,357,534 |
| 25 Sep 12 |
4.41000 -0.02 |
4.42 | 4.36 | 4.42 | 993,195 |
| 24 Sep 12 |
4.43000 +0.03 |
4.44 | 4.35 | 4.38 | 1,416,502 |
| 21 Sep 12 |
4.40000 -0.07 |
4.48 | 4.37 | 4.48 | 946,418 |
| 20 Sep 12 |
4.47000 -0.04 |
4.55 | 4.45 | 4.51 | 1,877,854 |
| 19 Sep 12 |
4.51000 +0.02 |
4.54 | 4.46 | 4.49 | 1,718,108 |
| 18 Sep 12 |
4.49000 +0.04 |
4.50 | 4.31 | 4.45 | 1,696,277 |
| 17 Sep 12 |
4.45000 -0.16 |
4.63 | 4.40 | 4.61 | 1,942,949 |
| 14 Sep 12 |
4.61000 -0.04 |
4.70 | 4.56 | 4.70 | 2,306,189 |
| 13 Sep 12 |
4.65000 +0.00 |
4.78 | 4.59 | 4.62 | 5,346,601 |
| 12 Sep 12 |
4.65000 -0.01 |
4.68 | 4.56 | 4.66 | 3,242,132 |
| 11 Sep 12 |
4.66000 +0.02 |
4.70 | 4.56 | 4.64 | 2,297,442 |
| 10 Sep 12 |
4.64000 +0.01 |
4.65 | 4.55 | 4.63 | 2,741,393 |
| 07 Sep 12 |
4.63000 +0.17 |
4.67 | 4.46 | 4.46 | 4,694,427 |
| 06 Sep 12 |
4.46000 +0.02 |
4.47 | 4.40 | 4.47 | 1,603,163 |
| 05 Sep 12 |
4.44000 +0.04 |
4.46 | 4.38 | 4.40 | 1,847,480 |
| 04 Sep 12 |
4.40000 -0.01 |
4.43 | 4.37 | 4.38 | 1,449,360 |
| 03 Sep 12 |
4.41000 +0.05 |
4.41 | 4.30 | 4.33 | 1,955,191 |
| 31 Aug 12 |
4.36000 +0.02 |
4.37 | 4.20 | 4.34 | 2,082,872 |
| 30 Aug 12 |
4.34000 -0.04 |
4.40 | 4.31 | 4.36 | 864,831 |
| 29 Aug 12 |
4.38000 -0.06 |
4.43 | 4.37 | 4.43 | 914,485 |
| 28 Aug 12 |
4.44000 +0.05 |
4.45 | 4.35 | 4.45 | 2,387,958 |
| 27 Aug 12 |
4.39000 -0.09 |
4.48 | 4.38 | 4.48 | 973,610 |
| 24 Aug 12 |
4.48000 -0.02 |
4.58 | 4.45 | 4.49 | 1,703,073 |
| 23 Aug 12 |
4.50000 +0.02 |
4.58 | 4.44 | 4.48 | 1,425,899 |
| 22 Aug 12 |
4.48000 -0.05 |
4.55 | 4.45 | 4.51 | 1,317,678 |
| 21 Aug 12 |
4.53000 +0.03 |
4.58 | 4.50 | 4.50 | 1,259,291 |
| 20 Aug 12 |
4.50000 +0.00 |
4.55 | 4.46 | 4.52 | 669,673 |
| 17 Aug 12 |
4.50000 -0.01 |
4.50 | 4.44 | 4.50 | 704,852 |
| 16 Aug 12 |
4.51000 -0.07 |
4.61 | 4.49 | 4.60 | 1,229,518 |
| 15 Aug 12 |
4.58000 -0.07 |
4.64 | 4.54 | 4.62 | 1,056,293 |
| 14 Aug 12 |
4.65000 +0.03 |
4.68 | 4.42 | 4.56 | 2,082,674 |
| 13 Aug 12 |
4.62000 -0.11 |
4.75 | 4.59 | 4.73 | 1,251,212 |
| 10 Aug 12 |
4.73000 +0.10 |
4.79 | 4.57 | 4.60 | 3,604,834 |
| 09 Aug 12 |
4.63000 +0.07 |
4.67 | 4.52 | 4.57 | 1,908,789 |
| 08 Aug 12 |
4.56000 -0.08 |
4.68 | 4.50 | 4.60 | 1,352,078 |
| 07 Aug 12 |
4.64000 +0.05 |
4.66 | 4.53 | 4.55 | 2,515,056 |
| 06 Aug 12 |
4.59000 +0.10 |
4.61 | 4.39 | 4.44 | 3,045,327 |
| 03 Aug 12 |
4.49000 +0.13 |
4.51 | 4.29 | 4.35 | 2,920,814 |
| 02 Aug 12 |
4.36000 -0.05 |
4.39 | 4.33 | 4.39 | 682,638 |
| 01 Aug 12 |
4.41000 +0.08 |
4.41 | 4.33 | 4.33 | 1,691,953 |
| 31 Jul 12 |
4.33000 -0.03 |
4.40 | 4.28 | 4.30 | 632,758 |
| 30 Jul 12 |
4.36000 -0.22 |
4.61 | 4.34 | 4.60 | 2,110,837 |
| 27 Jul 12 |
4.58000 -0.05 |
4.64 | 4.50 | 4.63 | 999,120 |
| 26 Jul 12 |
4.63000 +0.00 |
4.66 | 4.57 | 4.63 | 1,710,500 |
| 25 Jul 12 |
4.63000 -0.01 |
4.66 | 4.54 | 4.62 | 804,676 |
| 24 Jul 12 |
4.64000 +0.04 |
4.65 | 4.59 | 4.59 | 1,312,582 |
| 23 Jul 12 |
4.60000 -0.08 |
4.63 | 4.55 | 4.60 | 1,127,182 |
| 20 Jul 12 |
4.68000 +0.04 |
4.71 | 4.53 | 4.64 | 2,134,528 |
| 19 Jul 12 |
4.64000 +0.09 |
4.64 | 4.45 | 4.52 | 2,209,642 |
| 18 Jul 12 |
4.55000 -0.04 |
4.64 | 4.42 | 4.61 | 1,001,403 |
| 17 Jul 12 |
4.59000 +0.01 |
4.61 | 4.50 | 4.55 | 1,050,247 |
| 16 Jul 12 |
4.58000 -0.20 |
4.78 | 4.50 | 4.78 | 2,373,994 |
| 13 Jul 12 |
4.78000 -0.05 |
4.90 | 4.76 | 4.83 | 1,065,445 |
| 12 Jul 12 |
4.83000 +0.10 |
4.84 | 4.62 | 4.68 | 1,391,522 |
| 11 Jul 12 |
4.73000 +0.00 |
4.76 | 4.70 | 4.72 | 490,779 |
| 10 Jul 12 |
4.73000 -0.03 |
4.77 | 4.67 | 4.71 | 787,261 |
| 09 Jul 12 |
4.76000 -0.04 |
4.86 | 4.72 | 4.77 | 2,027,162 |
| 06 Jul 12 |
4.80000 +0.06 |
4.81 | 4.60 | 4.76 | 2,301,999 |
| 05 Jul 12 |
4.74000 -0.08 |
4.82 | 4.68 | 4.82 | 2,047,206 |
| 04 Jul 12 |
4.82000 -0.04 |
4.88 | 4.76 | 4.87 | 1,646,966 |
| 03 Jul 12 |
4.86000 +0.00 |
4.97 | 4.76 | 4.97 | 2,629,466 |
| 02 Jul 12 |
4.86000 +0.18 |
4.88 | 4.69 | 4.72 | 3,168,782 |
| 29 Jun 12 |
4.68000 +0.08 |
4.70 | 4.56 | 4.60 | 2,053,233 |
| 28 Jun 12 |
4.60000 -0.20 |
4.84 | 4.52 | 4.82 | 4,368,333 |
| 27 Jun 12 |
4.80000 -0.25 |
5.15 | 4.78 | 5.02 | 3,676,424 |
| 25 Jun 12 |
5.05000 -0.03 |
5.13 | 5.04 | 5.08 | 1,600,964 |
| 21 Jun 12 |
5.08000 -0.02 |
5.15 | 5.03 | 5.06 | 1,946,444 |
| 20 Jun 12 |
5.10000 -0.05 |
5.18 | 5.10 | 5.15 | 2,015,751 |
| 19 Jun 12 |
5.15000 -0.17 |
5.32 | 5.10 | 5.32 | 2,692,280 |
| 18 Jun 12 |
5.32000 +0.09 |
5.36 | 5.20 | 5.20 | 2,513,320 |
| 15 Jun 12 |
5.23000 -0.03 |
5.29 | 5.15 | 5.24 | 2,002,157 |
| 14 Jun 12 |
5.26000 +0.11 |
5.28 | 5.11 | 5.15 | 3,625,224 |
| 13 Jun 12 |
5.15000 +0.06 |
5.17 | 5.09 | 5.10 | 2,643,116 |
| 12 Jun 12 |
5.09000 -0.08 |
5.17 | 5.07 | 5.13 | 1,846,770 |
| 11 Jun 12 |
5.17000 +0.06 |
5.19 | 5.06 | 5.11 | 2,701,197 |
| 08 Jun 12 |
5.11000 +0.01 |
5.22 | 5.05 | 5.22 | 2,515,133 |
| 07 Jun 12 |
5.10000 -0.05 |
5.23 | 5.08 | 5.21 | 2,508,421 |
| 06 Jun 12 |
5.15000 -0.16 |
5.38 | 5.12 | 5.33 | 3,469,786 |
| 05 Jun 12 |
5.31000 +0.00 |
5.36 | 5.26 | 5.31 | 2,079,899 |
| 04 Jun 12 |
5.31000 -0.18 |
5.43 | 5.30 | 5.39 | 3,370,284 |
| 01 Jun 12 |
5.49000 -0.01 |
5.57 | 5.46 | 5.49 | 2,347,341 |
| 31 May 12 |
5.50000 +0.08 |
5.51 | 5.36 | 5.38 | 3,447,860 |
| 30 May 12 |
5.42000 +0.01 |
5.55 | 5.39 | 5.41 | 2,911,699 |
| 29 May 12 |
5.41000 +0.00 |
5.47 | 5.27 | 5.40 | 4,145,895 |
| 28 May 12 |
5.41000 +0.09 |
5.43 | 5.24 | 5.29 | 2,850,255 |
| 25 May 12 |
5.32000 -0.11 |
5.46 | 5.31 | 5.40 | 3,298,394 |
| 24 May 12 |
5.43000 -0.14 |
5.55 | 5.41 | 5.53 | 3,997,169 |
| 23 May 12 |
5.57000 +0.03 |
5.60 | 5.40 | 5.56 | 6,977,255 |
| 22 May 12 |
5.54000 +0.13 |
5.64 | 5.36 | 5.41 | 12,278,247 |
| 21 May 12 |
5.41000 -0.06 |
5.45 | 5.33 | 5.45 | 5,471,124 |
| 18 May 12 |
5.47000 +0.06 |
5.50 | 5.30 | 5.39 | 15,265,318 |
| 17 May 12 |
5.41000 +0.32 |
5.57 | 5.06 | 5.09 | 19,308,756 |
| 16 May 12 |
5.09000 +0.10 |
5.09 | 4.97 | 5.01 | 5,091,543 |
| 15 May 12 |
4.99000 -0.05 |
5.04 | 4.90 | 5.01 | 3,948,401 |
| 14 May 12 |
5.04000 -0.01 |
5.11 | 5.02 | 5.10 | 3,773,189 |
| 11 May 12 |
5.05000 +0.06 |
5.13 | 4.96 | 4.99 | 6,738,617 |
| 09 May 12 |
4.99000 -0.03 |
5.02 | 4.96 | 5.00 | 4,028,133 |
| 08 May 12 |
5.02000 -0.06 |
5.08 | 4.98 | 5.05 | 5,452,422 |
| 07 May 12 |
5.08000 -0.03 |
5.13 | 5.00 | 5.08 | 4,034,579 |
| 04 May 12 |
5.11000 -0.03 |
5.20 | 5.07 | 5.20 | 2,474,738 |
| 03 May 12 |
5.14000 -0.02 |
5.24 | 5.03 | 5.16 | 3,454,940 |
| 02 May 12 |
5.16000 +0.15 |
5.26 | 5.01 | 5.06 | 7,192,605 |
| 27 Apr 12 |
5.01000 -0.05 |
5.13 | 4.98 | 5.06 | 2,654,510 |
| 26 Apr 12 |
5.06000 -0.05 |
5.15 | 5.06 | 5.13 | 4,381,576 |
| 25 Apr 12 |
5.11000 +0.16 |
5.15 | 4.90 | 4.95 | 9,607,794 |
| 24 Apr 12 |
4.95000 -0.10 |
5.06 | 4.81 | 4.98 | 5,345,367 |
| 20 Apr 12 |
5.05000 +0.04 |
5.10 | 4.90 | 4.98 | 7,805,599 |
| 19 Apr 12 |
5.01000 -0.07 |
5.12 | 4.97 | 5.08 | 5,317,622 |
| 18 Apr 12 |
5.08000 +0.12 |
5.10 | 4.96 | 4.99 | 5,324,107 |
| 17 Apr 12 |
4.96000 -0.15 |
5.13 | 4.96 | 5.12 | 4,547,744 |
| 16 Apr 12 |
5.11000 +0.07 |
5.15 | 4.98 | 5.01 | 5,648,833 |
| 13 Apr 12 |
5.04000 -0.01 |
5.08 | 4.96 | 5.04 | 5,907,605 |
| 12 Apr 12 |
5.05000 +0.06 |
5.07 | 4.88 | 5.03 | 9,769,489 |
| 11 Apr 12 |
4.99000 +0.09 |
5.00 | 4.80 | 4.83 | 5,802,282 |
| 10 Apr 12 |
4.90000 +0.09 |
4.92 | 4.68 | 4.80 | 3,761,591 |
| 09 Apr 12 |
4.81000 +0.01 |
4.90 | 4.75 | 4.80 | 2,673,679 |
| 06 Apr 12 |
4.80000 +0.05 |
4.85 | 4.74 | 4.76 | 2,604,519 |
| 05 Apr 12 |
4.75000 +0.15 |
4.78 | 4.56 | 4.63 | 3,119,947 |
| 30 Mar 12 |
4.60000 +0.04 |
4.62 | 4.50 | 4.56 | 2,966,084 |
| 29 Mar 12 |
4.56000 -0.22 |
4.79 | 4.48 | 4.79 | 5,072,919 |
| 28 Mar 12 |
4.78000 -0.24 |
5.03 | 4.77 | 5.00 | 4,600,439 |
| 27 Mar 12 |
5.02000 +0.03 |
5.15 | 4.98 | 5.00 | 2,899,675 |
| 26 Mar 12 |
4.99000 -0.08 |
5.10 | 4.96 | 5.07 | 2,414,554 |
| 23 Mar 12 |
5.07000 -0.09 |
5.18 | 5.02 | 5.11 | 4,081,767 |
| 22 Mar 12 |
5.16000 -0.12 |
5.35 | 5.13 | 5.26 | 4,926,431 |
| 21 Mar 12 |
5.28000 +0.19 |
5.30 | 5.05 | 5.07 | 9,255,185 |
| 20 Mar 12 |
5.09000 -0.13 |
5.20 | 5.02 | 5.19 | 6,181,530 |
| 19 Mar 12 |
5.22000 +0.25 |
5.29 | 4.94 | 5.00 | 13,556,820 |
| 16 Mar 12 |
4.97000 +0.23 |
4.98 | 4.72 | 4.74 | 7,053,369 |
| 15 Mar 12 |
4.74000 +0.02 |
4.77 | 4.56 | 4.70 | 4,411,807 |
| 14 Mar 12 |
4.72000 -0.28 |
5.08 | 4.66 | 5.00 | 10,110,631 |
| 13 Mar 12 |
5.00000 +0.18 |
5.03 | 4.80 | 4.81 | 12,015,686 |
| 12 Mar 12 |
4.82000 +0.06 |
4.86 | 4.72 | 4.77 | 5,442,896 |
| 09 Mar 12 |
4.76000 +0.00 |
4.79 | 4.71 | 4.76 | 5,160,671 |
| 08 Mar 12 |
4.76000 +0.14 |
4.76 | 4.60 | 4.64 | 9,116,121 |
| 07 Mar 12 |
4.62000 +0.01 |
4.71 | 4.55 | 4.55 | 4,869,503 |
| 06 Mar 12 |
4.61000 -0.08 |
4.71 | 4.59 | 4.66 | 4,506,523 |
| 05 Mar 12 |
4.69000 +0.04 |
4.70 | 4.63 | 4.66 | 4,555,312 |
| 02 Mar 12 |
4.65000 +0.08 |
4.67 | 4.55 | 4.58 | 5,086,671 |
| 01 Mar 12 |
4.57000 +0.01 |
4.59 | 4.50 | 4.52 | 2,489,090 |
| 29 Feb 12 |
4.56000 -0.09 |
4.64 | 4.53 | 4.62 | 3,148,389 |
| 28 Feb 12 |
4.65000 -0.05 |
4.69 | 4.55 | 4.69 | 6,971,354 |
| 27 Feb 12 |
4.70000 +0.04 |
4.78 | 4.64 | 4.67 | 8,386,319 |
| 24 Feb 12 |
4.66000 +0.09 |
4.79 | 4.56 | 4.59 | 9,281,286 |
| 23 Feb 12 |
4.57000 -0.01 |
4.60 | 4.49 | 4.55 | 4,731,269 |
| 22 Feb 12 |
4.58000 +0.08 |
4.59 | 4.45 | 4.46 | 6,586,843 |
| 21 Feb 12 |
4.50000 +0.06 |
4.50 | 4.38 | 4.43 | 3,366,521 |
| 20 Feb 12 |
4.44000 -0.04 |
4.58 | 4.42 | 4.56 | 4,329,668 |
| 17 Feb 12 |
4.48000 -0.01 |
4.58 | 4.43 | 4.50 | 4,618,369 |
| 16 Feb 12 |
4.49000 +0.04 |
4.53 | 4.42 | 4.43 | 5,964,050 |
| 15 Feb 12 |
4.45000 +0.05 |
4.46 | 4.33 | 4.33 | 5,396,545 |
| 14 Feb 12 |
4.40000 +0.04 |
4.52 | 4.32 | 4.36 | 7,641,807 |
| 13 Feb 12 |
4.36000 +0.00 |
4.42 | 4.31 | 4.33 | 3,756,605 |
| 10 Feb 12 |
4.36000 -0.01 |
4.41 | 4.31 | 4.34 | 4,138,897 |
| 09 Feb 12 |
4.37000 +0.06 |
4.38 | 4.28 | 4.31 | 7,386,356 |
| 08 Feb 12 |
4.31000 +0.09 |
4.31 | 4.20 | 4.20 | 3,360,308 |
| 07 Feb 12 |
4.22000 -0.10 |
4.30 | 4.20 | 4.30 | 1,629,891 |
| 06 Feb 12 |
4.32000 -0.01 |
4.35 | 4.27 | 4.32 | 3,080,681 |
| 03 Feb 12 |
4.33000 +0.03 |
4.37 | 4.21 | 4.28 | 5,665,189 |
| 02 Feb 12 |
4.30000 +0.13 |
4.34 | 4.13 | 4.17 | 4,600,354 |
| 01 Feb 12 |
4.17000 -0.03 |
4.22 | 4.11 | 4.18 | 1,903,063 |
| 31 Jan 12 |
4.20000 -0.01 |
4.23 | 4.15 | 4.20 | 1,321,104 |
| 30 Jan 12 |
4.21000 -0.06 |
4.34 | 4.20 | 4.29 | 1,771,470 |
| 20 Jan 12 |
4.27000 +0.08 |
4.27 | 4.15 | 4.15 | 4,138,970 |
| 19 Jan 12 |
4.19000 +0.05 |
4.20 | 4.11 | 4.14 | 2,522,857 |
| 18 Jan 12 |
4.14000 -0.08 |
4.27 | 4.12 | 4.23 | 2,833,159 |
| 17 Jan 12 |
4.22000 +0.18 |
4.27 | 4.02 | 4.06 | 2,563,234 |
| 16 Jan 12 |
4.04000 -0.06 |
4.16 | 4.03 | 4.10 | 1,483,610 |
| 13 Jan 12 |
4.10000 -0.16 |
4.30 | 4.10 | 4.23 | 2,996,310 |
| 12 Jan 12 |
4.26000 -0.02 |
4.35 | 4.22 | 4.25 | 3,661,795 |
| 11 Jan 12 |
4.28000 +0.18 |
4.51 | 4.24 | 4.34 | 8,085,562 |
| 09 Jan 12 |
4.10000 +0.11 |
4.10 | 3.97 | 4.00 | 2,003,268 |
| 06 Jan 12 |
3.99000 +0.04 |
3.99 | 3.91 | 3.96 | 719,424 |
| 05 Jan 12 |
3.95000 -0.08 |
4.05 | 3.94 | 4.00 | 1,995,189 |
| 04 Jan 12 |
4.03000 -0.10 |
4.16 | 4.01 | 4.10 | 2,168,930 |
| 30 Dec 11 |
4.13000 +0.14 |
4.13 | 3.99 | 4.00 | 3,795,610 |
| 29 Dec 11 |
3.99000 +0.02 |
4.05 | 3.97 | 3.99 | 1,129,798 |
| 28 Dec 11 |
3.97000 -0.03 |
4.03 | 3.93 | 4.00 | 1,312,005 |
| 27 Dec 11 |
4.00000 -0.10 |
4.15 | 3.99 | 4.10 | 1,212,975 |
| 26 Dec 11 |
4.10000 -0.02 |
4.18 | 4.06 | 4.10 | 1,028,882 |
| 23 Dec 11 |
4.12000 +0.07 |
4.20 | 3.99 | 4.00 | 2,353,558 |
| 22 Dec 11 |
4.05000 -0.05 |
4.10 | 3.92 | 4.10 | 1,653,291 |
| 21 Dec 11 |
4.10000 -0.03 |
4.20 | 4.10 | 4.15 | 1,672,339 |
| 20 Dec 11 |
4.13000 +0.04 |
4.17 | 4.05 | 4.07 | 2,189,349 |
| 19 Dec 11 |
4.09000 -0.03 |
4.10 | 3.96 | 4.07 | 2,530,989 |
| 16 Dec 11 |
4.12000 +0.10 |
4.13 | 3.98 | 4.03 | 1,866,662 |
| 15 Dec 11 |
4.02000 -0.18 |
4.23 | 4.02 | 4.20 | 2,831,629 |
| 14 Dec 11 |
4.20000 -0.17 |
4.31 | 4.16 | 4.16 | 3,003,553 |
| 13 Dec 11 |
4.37000 -0.49 |
4.63 | 4.37 | 4.52 | 5,256,220 |
| 05 Dec 11 |
4.86000 -0.12 |
4.98 | 4.83 | 4.96 | 1,339,421 |
| 02 Dec 11 |
4.98000 -0.08 |
5.06 | 4.93 | 5.06 | 1,790,158 |
| 01 Dec 11 |
5.06000 +0.13 |
5.16 | 5.04 | 5.06 | 3,237,169 |
| 30 Nov 11 |
4.93000 -0.23 |
5.16 | 4.85 | 5.15 | 3,384,337 |
| 29 Nov 11 |
5.16000 +0.13 |
5.18 | 5.00 | 5.07 | 4,335,671 |
| 28 Nov 11 |
5.03000 -0.03 |
5.08 | 5.02 | 5.05 | 1,406,332 |
| 25 Nov 11 |
5.06000 -0.05 |
5.15 | 5.04 | 5.11 | 1,603,238 |
| 24 Nov 11 |
5.11000 +0.01 |
5.13 | 5.02 | 5.05 | 2,207,433 |
| 23 Nov 11 |
5.10000 +0.00 |
5.16 | 5.06 | 5.11 | 1,948,323 |
| 22 Nov 11 |
5.10000 +0.04 |
5.14 | 5.03 | 5.06 | 1,887,287 |
| 21 Nov 11 |
5.06000 +0.00 |
5.13 | 5.01 | 5.02 | 2,112,763 |
| 18 Nov 11 |
5.06000 -0.14 |
5.23 | 5.05 | 5.20 | 3,010,270 |
| 17 Nov 11 |
5.20000 -0.10 |
5.33 | 5.20 | 5.32 | 3,001,268 |
| 16 Nov 11 |
5.30000 -0.07 |
5.56 | 5.29 | 5.45 | 7,332,003 |
| 15 Nov 11 |
5.37000 +0.04 |
5.38 | 5.31 | 5.33 | 4,421,640 |
| 14 Nov 11 |
5.33000 +0.08 |
5.35 | 5.28 | 5.28 | 3,407,166 |
| 11 Nov 11 |
5.25000 -0.02 |
5.32 | 5.16 | 5.19 | 2,924,721 |
| 09 Nov 11 |
5.27000 +0.05 |
5.29 | 5.15 | 5.23 | 2,611,466 |
| 08 Nov 11 |
5.22000 -0.11 |
5.33 | 5.20 | 5.30 | 3,665,344 |
| 07 Nov 11 |
5.33000 -0.05 |
5.36 | 5.27 | 5.29 | 4,650,319 |
| 04 Nov 11 |
5.38000 +0.16 |
5.42 | 5.19 | 5.26 | 8,232,020 |
| 03 Nov 11 |
5.22000 +0.02 |
5.29 | 5.18 | 5.21 | 5,139,182 |
| 02 Nov 11 |
5.20000 +0.07 |
5.21 | 5.01 | 5.05 | 4,330,939 |
| 01 Nov 11 |
5.13000 -0.04 |
5.16 | 5.06 | 5.07 | 3,034,391 |
| 31 Oct 11 |
5.17000 +0.03 |
5.18 | 5.06 | 5.15 | 5,373,573 |
| 28 Oct 11 |
5.14000 +0.11 |
5.17 | 5.05 | 5.07 | 6,469,213 |
| 27 Oct 11 |
5.03000 -0.01 |
5.10 | 5.02 | 5.06 | 3,143,364 |
| 26 Oct 11 |
5.04000 -0.02 |
5.17 | 4.98 | 5.02 | 5,567,591 |
| 25 Oct 11 |
5.06000 +0.10 |
5.11 | 4.90 | 4.98 | 4,047,042 |
| 24 Oct 11 |
4.96000 +0.14 |
4.96 | 4.76 | 4.84 | 2,848,924 |
| 21 Oct 11 |
4.82000 -0.10 |
4.94 | 4.80 | 4.84 | 2,013,910 |
| 20 Oct 11 |
4.92000 -0.13 |
5.05 | 4.88 | 5.05 | 3,043,618 |
| 19 Oct 11 |
5.05000 -0.01 |
5.13 | 5.04 | 5.07 | 1,740,566 |
| 18 Oct 11 |
5.06000 -0.17 |
5.22 | 5.06 | 5.22 | 2,606,629 |
| 17 Oct 11 |
5.23000 +0.00 |
5.28 | 5.20 | 5.24 | 2,482,029 |
| 14 Oct 11 |
5.23000 -0.04 |
5.28 | 5.17 | 5.28 | 2,155,777 |
| 13 Oct 11 |
5.27000 +0.04 |
5.31 | 5.23 | 5.23 | 3,037,414 |
| 12 Oct 11 |
5.23000 +0.13 |
5.25 | 5.00 | 5.09 | 3,675,571 |
| 11 Oct 11 |
5.10000 +0.01 |
5.27 | 5.01 | 5.22 | 2,939,915 |
| 10 Oct 11 |
5.09000 -0.10 |
5.25 | 5.05 | 5.21 | 2,465,161 |
| 30 Sep 11 |
5.19000 +0.02 |
5.28 | 5.17 | 5.20 | 2,036,920 |
| 29 Sep 11 |
5.17000 -0.27 |
5.45 | 5.15 | 5.41 | 3,338,016 |
| 28 Sep 11 |
5.44000 -0.18 |
5.70 | 5.44 | 5.70 | 3,281,402 |
| 27 Sep 11 |
5.62000 +0.03 |
5.69 | 5.55 | 5.63 | 2,370,764 |
| 26 Sep 11 |
5.59000 -0.02 |
5.70 | 5.55 | 5.60 | 2,278,249 |
| 23 Sep 11 |
5.61000 -0.21 |
5.78 | 5.54 | 5.72 | 5,906,338 |
| 22 Sep 11 |
5.82000 -0.20 |
6.07 | 5.80 | 5.96 | 6,794,933 |
| 21 Sep 11 |
6.02000 +0.23 |
6.04 | 5.76 | 5.80 | 7,862,761 |
| 20 Sep 11 |
5.79000 -0.07 |
5.89 | 5.67 | 5.85 | 3,884,326 |
| 19 Sep 11 |
5.86000 +0.04 |
5.88 | 5.75 | 5.80 | 4,401,286 |
| 16 Sep 11 |
5.82000 -0.10 |
6.01 | 5.82 | 5.96 | 5,216,530 |
| 15 Sep 11 |
5.92000 -0.12 |
6.10 | 5.90 | 6.08 | 7,454,819 |
| 14 Sep 11 |
6.04000 +0.14 |
6.05 | 5.85 | 5.90 | 6,262,247 |
| 13 Sep 11 |
5.90000 -0.05 |
5.93 | 5.79 | 5.82 | 4,544,866 |
| 09 Sep 11 |
5.95000 -0.01 |
6.09 | 5.80 | 5.99 | 6,100,912 |
| 08 Sep 11 |
5.96000 -0.06 |
6.04 | 5.92 | 6.03 | 9,081,421 |
| 07 Sep 11 |
6.02000 +0.41 |
6.07 | 5.60 | 5.60 | 11,509,346 |
| 06 Sep 11 |
5.61000 -0.01 |
5.63 | 5.50 | 5.57 | 3,167,668 |
| 05 Sep 11 |
5.62000 -0.28 |
5.88 | 5.61 | 5.82 | 5,271,836 |
| 02 Sep 11 |
5.90000 -0.01 |
5.99 | 5.78 | 5.86 | 9,167,540 |
| 01 Sep 11 |
5.91000 +0.30 |
5.97 | 5.59 | 5.65 | 11,096,557 |
| 31 Aug 11 |
5.61000 -0.04 |
5.69 | 5.52 | 5.64 | 3,016,294 |
| 30 Aug 11 |
5.65000 +0.08 |
5.76 | 5.61 | 5.61 | 6,268,106 |
| 29 Aug 11 |
5.57000 -0.05 |
5.68 | 5.50 | 5.63 | 3,203,677 |
| 26 Aug 11 |
5.62000 +0.10 |
5.64 | 5.50 | 5.50 | 3,413,076 |
| 25 Aug 11 |
5.52000 +0.13 |
5.54 | 5.37 | 5.40 | 3,328,438 |
| 24 Aug 11 |
5.39000 -0.01 |
5.47 | 5.38 | 5.45 | 2,650,214 |
| 23 Aug 11 |
5.40000 +0.06 |
5.41 | 5.34 | 5.34 | 1,663,596 |
| 22 Aug 11 |
5.34000 -0.07 |
5.48 | 5.31 | 5.43 | 2,182,118 |
| 19 Aug 11 |
5.41000 -0.02 |
5.43 | 5.28 | 5.30 | 2,167,048 |
| 18 Aug 11 |
5.43000 -0.11 |
5.62 | 5.43 | 5.57 | 2,384,544 |
| 17 Aug 11 |
5.54000 +0.02 |
5.58 | 5.50 | 5.52 | 1,576,825 |
| 16 Aug 11 |
5.52000 -0.09 |
5.64 | 5.50 | 5.57 | 2,649,261 |
| 15 Aug 11 |
5.61000 +0.12 |
5.64 | 5.50 | 5.54 | 3,330,027 |
| 12 Aug 11 |
5.49000 +0.04 |
5.58 | 5.41 | 5.46 | 4,457,599 |
| 11 Aug 11 |
5.45000 +0.20 |
5.47 | 5.11 | 5.18 | 4,163,482 |
| 10 Aug 11 |
5.25000 +0.12 |
5.35 | 5.20 | 5.20 | 4,083,703 |
| 09 Aug 11 |
5.13000 -0.08 |
5.19 | 4.92 | 5.10 | 4,683,826 |
| 08 Aug 11 |
5.21000 -0.35 |
5.54 | 5.11 | 5.45 | 4,507,424 |
| 05 Aug 11 |
5.56000 -0.12 |
5.65 | 5.42 | 5.56 | 2,685,194 |
| 04 Aug 11 |
5.68000 +0.01 |
5.75 | 5.65 | 5.69 | 1,803,415 |
| 03 Aug 11 |
5.67000 +0.00 |
5.70 | 5.58 | 5.63 | 1,592,979 |
| 02 Aug 11 |
5.67000 -0.15 |
5.80 | 5.62 | 5.80 | 4,000,243 |
| 01 Aug 11 |
5.82000 -0.01 |
5.88 | 5.75 | 5.78 | 2,622,725 |
| 29 Jul 11 |
5.83000 +0.05 |
5.86 | 5.73 | 5.78 | 4,198,500 |
| 28 Jul 11 |
5.78000 -0.07 |
5.83 | 5.73 | 5.79 | 2,460,506 |
| 27 Jul 11 |
5.85000 +0.06 |
5.95 | 5.72 | 5.75 | 4,061,858 |
| 26 Jul 11 |
5.79000 +0.01 |
5.83 | 5.71 | 5.78 | 2,791,629 |
| 25 Jul 11 |
5.78000 -0.35 |
6.16 | 5.77 | 6.13 | 5,988,923 |
| 22 Jul 11 |
6.13000 +0.09 |
6.22 | 6.03 | 6.03 | 6,450,245 |
| 21 Jul 11 |
6.04000 -0.13 |
6.14 | 6.01 | 6.10 | 4,689,787 |
| 20 Jul 11 |
6.17000 +0.02 |
6.18 | 6.00 | 6.13 | 8,828,046 |
| 18 Jul 11 |
6.15000 -0.04 |
6.22 | 6.13 | 6.19 | 4,953,828 |
| 15 Jul 11 |
6.19000 +0.03 |
6.24 | 6.07 | 6.14 | 7,698,510 |
| 14 Jul 11 |
6.16000 +0.05 |
6.22 | 6.09 | 6.12 | 6,712,072 |
| 13 Jul 11 |
6.11000 +0.16 |
6.13 | 5.91 | 5.91 | 10,693,552 |
| 12 Jul 11 |
5.95000 -0.16 |
6.06 | 5.90 | 6.06 | 6,866,421 |
| 11 Jul 11 |
6.11000 +0.05 |
6.14 | 5.94 | 6.04 | 8,564,153 |
| 08 Jul 11 |
6.06000 +0.06 |
6.06 | 5.95 | 5.98 | 5,088,682 |
| 07 Jul 11 |
6.00000 -0.07 |
6.08 | 5.94 | 6.05 | 7,171,404 |
| 06 Jul 11 |
6.07000 -0.04 |
6.10 | 5.97 | 6.08 | 4,968,563 |
| 05 Jul 11 |
6.11000 +0.15 |
6.15 | 5.91 | 5.96 | 9,469,610 |
| 04 Jul 11 |
5.96000 +0.23 |
5.96 | 5.74 | 5.74 | 10,262,241 |
| 01 Jul 11 |
5.73000 +0.06 |
5.81 | 5.70 | 5.77 | 4,430,027 |
| 29 Jun 11 |
5.67000 -0.16 |
5.87 | 5.66 | 5.78 | 4,875,305 |
| 28 Jun 11 |
5.83000 -0.01 |
5.88 | 5.72 | 5.81 | 6,179,561 |
| 27 Jun 11 |
5.84000 +0.14 |
5.88 | 5.66 | 5.68 | 8,692,805 |
| 24 Jun 11 |
5.70000 +0.18 |
5.73 | 5.50 | 5.50 | 8,835,670 |
| 23 Jun 11 |
5.52000 +0.09 |
5.54 | 5.32 | 5.44 | 3,863,953 |
| 22 Jun 11 |
5.43000 -0.12 |
5.53 | 5.42 | 5.52 | 2,861,069 |
| 21 Jun 11 |
5.55000 +0.09 |
5.56 | 5.30 | 5.46 | 4,858,813 |
| 20 Jun 11 |
5.46000 -0.16 |
5.61 | 5.43 | 5.61 | 2,721,699 |
| 17 Jun 11 |
5.62000 -0.21 |
5.83 | 5.58 | 5.79 | 3,025,804 |
| 16 Jun 11 |
5.83000 -0.15 |
5.94 | 5.77 | 5.94 | 3,846,293 |
| 15 Jun 11 |
5.98000 -0.09 |
6.07 | 5.98 | 6.02 | 3,034,981 |
| 14 Jun 11 |
6.07000 +0.07 |
6.07 | 5.91 | 6.01 | 4,485,957 |
| 10 Jun 11 |
6.00000 +0.00 |
6.13 | 5.89 | 6.01 | 2,625,334 |
| 09 Jun 11 |
6.00000 -0.20 |
6.23 | 5.99 | 6.19 | 3,128,777 |
| 08 Jun 11 |
6.20000 -0.07 |
6.27 | 6.12 | 6.25 | 1,928,412 |
| 07 Jun 11 |
6.27000 +0.08 |
6.28 | 6.14 | 6.20 | 2,897,280 |
| 03 Jun 11 |
6.19000 +0.02 |
6.27 | 6.17 | 6.17 | 2,815,820 |
| 02 Jun 11 |
6.17000 -0.06 |
6.17 | 6.01 | 6.17 | 3,817,736 |
| 01 Jun 11 |
6.23000 +0.11 |
6.24 | 6.12 | 6.12 | 4,053,948 |
| 31 May 11 |
6.12000 +0.25 |
6.16 | 5.87 | 5.87 | 4,594,857 |
| 30 May 11 |
5.87000 -0.25 |
6.15 | 5.83 | 6.11 | 5,680,333 |
| 27 May 11 |
6.12000 -0.01 |
6.21 | 6.05 | 6.13 | 2,325,084 |
| 26 May 11 |
6.13000 +0.01 |
6.19 | 6.08 | 6.12 | 2,762,798 |
| 24 May 11 |
6.12000 -0.08 |
6.26 | 6.03 | 6.20 | 3,465,827 |
| 23 May 11 |
6.20000 -0.26 |
6.49 | 6.20 | 6.46 | 3,814,536 |
| 20 May 11 |
6.46000 -0.10 |
6.60 | 6.43 | 6.58 | 4,594,804 |
| 19 May 11 |
6.56000 -0.09 |
6.66 | 6.55 | 6.66 | 3,050,123 |
| 18 May 11 |
6.65000 +0.06 |
6.67 | 6.54 | 6.59 | 5,216,822 |
| 17 May 11 |
6.59000 -0.15 |
6.74 | 6.45 | 6.74 | 8,235,981 |
| 16 May 11 |
6.74000 -0.05 |
6.81 | 6.70 | 6.80 | 3,178,821 |
| 13 May 11 |
6.79000 +0.07 |
6.84 | 6.66 | 6.70 | 3,045,842 |
| 12 May 11 |
6.72000 -0.12 |
6.88 | 6.72 | 6.77 | 4,996,743 |
| 11 May 11 |
6.84000 +0.18 |
6.85 | 6.62 | 6.66 | 7,433,292 |
| 10 May 11 |
6.66000 +0.04 |
6.67 | 6.56 | 6.62 | 4,324,566 |
| 09 May 11 |
6.62000 +0.03 |
6.66 | 6.57 | 6.57 | 4,419,941 |
| 06 May 11 |
6.59000 +0.00 |
6.65 | 6.45 | 6.57 | 2,808,479 |
| 05 May 11 |
6.59000 -0.09 |
6.72 | 6.53 | 6.67 | 5,613,493 |
| 04 May 11 |
6.68000 -0.29 |
6.96 | 6.66 | 6.93 | 7,105,901 |
| 03 May 11 |
6.97000 +0.07 |
7.00 | 6.76 | 6.90 | 4,615,906 |
| 29 Apr 11 |
6.90000 +0.12 |
6.90 | 6.75 | 6.77 | 4,665,747 |
| 28 Apr 11 |
6.78000 -0.53 |
7.36 | 6.75 | 7.31 | 6,677,985 |
| 27 Apr 11 |
7.31000 +0.05 |
7.40 | 7.23 | 7.25 | 4,653,594 |
| 26 Apr 11 |
7.26000 -0.46 |
7.74 | 7.25 | 7.73 | 11,183,026 |
| 25 Apr 11 |
7.72000 +0.02 |
7.87 | 7.64 | 7.71 | 13,187,473 |
| 22 Apr 11 |
7.70000 +0.08 |
7.76 | 7.56 | 7.62 | 11,882,625 |
| 21 Apr 11 |
7.62000 +0.04 |
7.69 | 7.55 | 7.63 | 5,758,125 |
| 20 Apr 11 |
7.58000 -0.02 |
7.66 | 7.57 | 7.60 | 4,420,548 |
| 19 Apr 11 |
7.60000 -0.09 |
7.68 | 7.56 | 7.67 | 5,605,850 |
| 18 Apr 11 |
7.69000 +0.08 |
7.72 | 7.54 | 7.58 | 8,492,546 |
| 15 Apr 11 |
7.61000 -0.03 |
7.68 | 7.54 | 7.65 | 4,650,721 |
| 14 Apr 11 |
7.64000 +0.02 |
7.78 | 7.55 | 7.63 | 7,447,666 |
| 13 Apr 11 |
7.62000 +0.06 |
7.67 | 7.51 | 7.58 | 5,667,779 |
| 12 Apr 11 |
7.56000 +0.08 |
7.57 | 7.44 | 7.45 | 4,909,490 |
| 11 Apr 11 |
7.48000 -0.13 |
7.68 | 7.40 | 7.68 | 6,692,287 |
| 08 Apr 11 |
7.61000 -0.02 |
7.67 | 7.54 | 7.63 | 4,819,978 |
| 07 Apr 11 |
7.63000 +0.09 |
7.70 | 7.37 | 7.55 | 9,425,249 |
| 06 Apr 11 |
7.54000 +0.04 |
7.58 | 7.46 | 7.50 | 4,561,113 |
| 01 Apr 11 |
7.50000 +0.11 |
7.51 | 7.31 | 7.39 | 3,863,624 |
| 31 Mar 11 |
7.39000 -0.08 |
7.59 | 7.38 | 7.47 | 4,882,551 |
| 30 Mar 11 |
7.47000 +0.10 |
7.51 | 7.38 | 7.38 | 3,118,382 |
| 29 Mar 11 |
7.37000 -2.51 |
7.61 | 7.35 | 7.55 | 5,156,695 |
| 28 Mar 11 |
9.88000 -0.01 |
9.99 | 9.84 | 9.98 | 5,760,939 |
| 25 Mar 11 |
9.89000 +0.10 |
9.91 | 9.77 | 9.80 | 4,296,545 |
| 24 Mar 11 |
9.79000 -0.07 |
9.92 | 9.77 | 9.86 | 3,596,743 |
| 23 Mar 11 |
9.86000 +0.17 |
9.91 | 9.75 | 9.84 | 4,573,323 |
| 22 Mar 11 |
9.69000 +0.04 |
9.71 | 9.59 | 9.66 | 2,204,958 |
| 21 Mar 11 |
9.65000 +0.07 |
9.68 | 9.58 | 9.63 | 2,168,864 |
| 17 Mar 11 |
9.58000 -0.30 |
9.79 | 9.56 | 9.78 | 4,290,793 |
| 16 Mar 11 |
9.88000 +0.32 |
9.90 | 9.54 | 9.58 | 6,243,126 |
| 15 Mar 11 |
9.56000 -0.36 |
9.92 | 9.50 | 9.92 | 5,350,378 |
| 14 Mar 11 |
9.92000 -0.01 |
9.95 | 9.83 | 9.91 | 4,241,923 |
| 11 Mar 11 |
9.93000 -0.04 |
10.05 | 9.89 | 9.91 | 3,853,535 |
| 10 Mar 11 |
9.97000 -0.17 |
10.15 | 9.91 | 10.15 | 6,302,234 |
| 09 Mar 11 |
10.14000 +0.11 |
10.17 | 10.02 | 10.02 | 6,324,448 |
| 08 Mar 11 |
10.03000 -0.05 |
10.10 | 9.98 | 10.06 | 4,851,873 |
| 07 Mar 11 |
10.08000 +0.11 |
10.08 | 9.90 | 10.01 | 8,921,567 |
| 04 Mar 11 |
9.97000 +0.12 |
9.98 | 9.80 | 9.83 | 3,166,365 |
| 03 Mar 11 |
9.85000 -0.06 |
10.00 | 9.81 | 9.94 | 4,645,014 |
| 02 Mar 11 |
9.91000 -0.17 |
10.15 | 9.88 | 10.04 | 7,023,585 |
| 01 Mar 11 |
10.08000 -0.08 |
10.27 | 10.01 | 10.17 | 7,294,615 |
| 28 Feb 11 |
10.16000 +0.16 |
10.20 | 9.95 | 10.02 | 6,553,928 |
| 25 Feb 11 |
10.00000 +0.06 |
10.14 | 9.94 | 9.94 | 6,670,965 |
| 24 Feb 11 |
9.94000 +0.02 |
9.97 | 9.81 | 9.97 | 4,808,199 |
| 23 Feb 11 |
9.92000 -0.05 |
10.08 | 9.83 | 9.97 | 5,470,440 |
| 22 Feb 11 |
9.97000 -0.53 |
10.55 | 9.93 | 10.53 | 8,903,386 |
| 21 Feb 11 |
10.50000 +0.12 |
10.64 | 10.28 | 10.38 | 12,493,179 |
| 18 Feb 11 |
10.38000 -0.07 |
10.57 | 10.28 | 10.45 | 4,949,886 |
| 17 Feb 11 |
10.45000 -0.18 |
10.73 | 10.32 | 10.68 | 7,542,816 |
| 16 Feb 11 |
10.63000 +0.23 |
10.75 | 10.35 | 10.36 | 9,670,558 |
| 15 Feb 11 |
10.40000 -0.03 |
10.58 | 10.28 | 10.43 | 8,968,021 |
| 14 Feb 11 |
10.43000 +0.05 |
10.55 | 10.24 | 10.37 | 9,648,774 |
| 11 Feb 11 |
10.38000 +0.42 |
10.43 | 10.00 | 10.07 | 10,677,291 |
| 10 Feb 11 |
9.96000 +0.17 |
9.96 | 9.76 | 9.78 | 3,526,179 |
| 09 Feb 11 |
9.79000 -0.25 |
9.98 | 9.76 | 9.85 | 3,897,570 |
| 01 Feb 11 |
10.04000 -0.04 |
10.13 | 9.95 | 10.07 | 4,168,210 |
| 31 Jan 11 |
10.08000 +0.09 |
10.08 | 9.90 | 9.98 | 5,396,138 |
| 28 Jan 11 |
9.99000 +0.24 |
10.03 | 9.65 | 9.74 | 5,214,195 |
| 27 Jan 11 |
9.75000 +0.05 |
9.84 | 9.51 | 9.60 | 4,354,914 |
| 26 Jan 11 |
9.70000 -0.04 |
9.90 | 9.65 | 9.66 | 4,427,970 |
| 25 Jan 11 |
9.74000 -0.26 |
9.98 | 9.60 | 9.93 | 6,350,092 |
| 24 Jan 11 |
10.00000 +0.06 |
10.11 | 9.57 | 9.99 | 8,290,818 |
| 21 Jan 11 |
9.94000 -0.07 |
10.11 | 9.83 | 9.95 | 6,416,549 |
| 20 Jan 11 |
10.01000 +0.02 |
10.11 | 9.82 | 9.95 | 9,660,307 |
| 19 Jan 11 |
9.99000 +0.23 |
10.06 | 9.66 | 9.76 | 10,293,355 |
| 18 Jan 11 |
9.76000 +0.08 |
9.76 | 9.45 | 9.52 | 4,703,136 |
| 17 Jan 11 |
9.68000 -0.02 |
9.85 | 9.28 | 9.71 | 4,257,495 |
| 14 Jan 11 |
9.70000 +0.07 |
9.75 | 9.50 | 9.55 | 3,282,239 |
| 13 Jan 11 |
9.63000 +0.27 |
9.73 | 9.39 | 9.39 | 3,783,776 |
| 12 Jan 11 |
9.36000 +0.18 |
9.42 | 9.20 | 9.25 | 2,925,806 |
| 10 Jan 11 |
9.18000 -0.43 |
9.67 | 9.08 | 9.60 | 3,190,966 |
| 07 Jan 11 |
9.61000 -0.07 |
9.76 | 9.55 | 9.64 | 2,495,950 |
| 06 Jan 11 |
9.68000 +0.09 |
9.74 | 9.55 | 9.60 | 2,195,350 |
| 05 Jan 11 |
9.59000 -0.16 |
9.79 | 9.56 | 9.71 | 2,750,291 |
| 04 Jan 11 |
9.75000 +0.34 |
9.75 | 9.40 | 9.47 | 4,794,783 |
| 31 Dec 10 |
9.41000 +0.11 |
9.42 | 9.28 | 9.40 | 2,655,604 |
| 30 Dec 10 |
9.30000 +0.08 |
9.37 | 9.07 | 9.23 | 1,983,595 |
| 29 Dec 10 |
9.22000 +0.18 |
9.34 | 9.05 | 9.05 | 2,111,294 |
| 28 Dec 10 |
9.04000 -0.15 |
9.29 | 8.95 | 9.19 | 3,328,194 |
| 27 Dec 10 |
9.19000 -0.26 |
9.68 | 9.15 | 9.46 | 4,589,689 |
| 24 Dec 10 |
9.45000 -0.41 |
9.95 | 9.31 | 9.77 | 4,380,647 |
| 23 Dec 10 |
9.86000 -0.01 |
10.18 | 9.73 | 9.95 | 8,070,727 |
| 22 Dec 10 |
9.87000 +0.02 |
9.94 | 9.71 | 9.85 | 3,614,066 |
| 21 Dec 10 |
9.85000 +0.09 |
9.99 | 9.70 | 9.79 | 7,097,237 |
| 20 Dec 10 |
9.76000 -0.25 |
10.08 | 9.65 | 10.05 | 9,315,752 |
| 17 Dec 10 |
10.01000 +0.14 |
10.20 | 9.71 | 9.80 | 15,059,934 |
| 16 Dec 10 |
9.87000 +0.58 |
9.94 | 9.23 | 9.26 | 16,592,543 |
| 15 Dec 10 |
9.29000 +0.02 |
9.50 | 9.23 | 9.35 | 6,666,608 |
| 14 Dec 10 |
9.27000 +0.05 |
9.34 | 9.14 | 9.21 | 5,516,549 |
| 13 Dec 10 |
9.22000 +0.23 |
9.25 | 9.01 | 9.15 | 6,995,806 |
| 10 Dec 10 |
8.99000 +0.27 |
8.99 | 8.65 | 8.73 | 4,332,343 |
| 09 Dec 10 |
8.72000 -0.12 |
8.94 | 8.62 | 8.84 | 2,282,607 |
| 08 Dec 10 |
8.84000 -0.06 |
9.04 | 8.81 | 8.88 | 3,088,589 |
| 07 Dec 10 |
8.90000 +0.15 |
8.92 | 8.60 | 8.66 | 4,092,423 |
| 06 Dec 10 |
8.75000 +0.03 |
8.83 | 8.65 | 8.72 | 3,679,525 |
| 03 Dec 10 |
8.72000 -0.04 |
8.80 | 8.62 | 8.75 | 2,491,299 |
| 02 Dec 10 |
8.76000 +0.06 |
8.89 | 8.75 | 8.76 | 3,054,246 |
| 01 Dec 10 |
8.70000 -0.10 |
8.80 | 8.60 | 8.80 | 3,050,790 |
| 30 Nov 10 |
8.80000 -0.30 |
9.12 | 8.50 | 9.00 | 6,112,223 |
| 29 Nov 10 |
9.10000 +0.04 |
9.17 | 9.00 | 9.06 | 4,821,953 |
| 26 Nov 10 |
9.06000 -0.16 |
9.18 | 8.91 | 9.18 | 5,249,670 |
| 25 Nov 10 |
9.22000 +0.08 |
9.26 | 9.09 | 9.09 | 7,313,379 |
| 24 Nov 10 |
9.14000 +0.09 |
9.18 | 8.90 | 9.05 | 7,361,790 |
| 23 Nov 10 |
9.05000 +0.12 |
9.22 | 8.81 | 8.98 | 9,970,583 |
| 22 Nov 10 |
8.93000 -0.12 |
9.03 | 8.86 | 8.93 | 6,177,351 |
| 19 Nov 10 |
9.05000 +0.20 |
9.06 | 8.76 | 8.88 | 6,029,362 |
| 18 Nov 10 |
8.85000 +0.08 |
8.98 | 8.67 | 8.86 | 6,176,745 |
| 17 Nov 10 |
8.77000 -0.42 |
9.11 | 8.70 | 8.96 | 7,303,310 |
| 16 Nov 10 |
9.19000 -0.55 |
9.73 | 9.12 | 9.69 | 8,922,323 |
| 15 Nov 10 |
9.74000 +0.14 |
9.77 | 9.44 | 9.52 | 7,347,698 |
| 12 Nov 10 |
9.60000 -0.55 |
10.29 | 9.47 | 10.15 | 15,364,143 |
| 11 Nov 10 |
10.15000 -0.11 |
10.50 | 10.08 | 10.25 | 21,692,464 |
| 09 Nov 10 |
10.26000 +0.05 |
10.44 | 10.11 | 10.15 | 15,461,777 |
| 08 Nov 10 |
10.21000 +0.39 |
10.28 | 9.85 | 9.90 | 19,420,842 |
| 05 Nov 10 |
9.82000 +0.15 |
9.83 | 9.60 | 9.70 | 9,753,437 |
| 04 Nov 10 |
9.67000 -0.03 |
9.73 | 9.52 | 9.71 | 9,375,919 |
| 03 Nov 10 |
9.70000 -0.23 |
9.94 | 9.68 | 9.94 | 8,859,606 |
| 02 Nov 10 |
9.93000 +0.15 |
9.94 | 9.72 | 9.78 | 13,337,450 |
| 01 Nov 10 |
9.78000 +0.00 |
9.89 | 9.67 | 9.87 | 11,140,926 |
| 29 Oct 10 |
9.78000 -0.05 |
9.89 | 9.70 | 9.82 | 8,379,008 |
| 28 Oct 10 |
9.83000 +0.08 |
9.84 | 9.69 | 9.73 | 8,585,961 |
| 27 Oct 10 |
9.75000 +0.15 |
9.90 | 9.50 | 9.60 | 15,988,606 |
| 26 Oct 10 |
9.60000 -0.08 |
9.67 | 9.49 | 9.66 | 13,994,901 |
| 25 Oct 10 |
9.68000 +0.02 |
9.69 | 9.49 | 9.65 | 19,054,756 |
| 22 Oct 10 |
9.66000 +0.02 |
9.73 | 9.51 | 9.56 | 7,062,347 |
| 21 Oct 10 |
9.64000 +0.18 |
9.66 | 9.40 | 9.53 | 7,061,160 |
| 20 Oct 10 |
9.46000 -0.03 |
9.66 | 9.16 | 9.34 | 8,464,122 |
| 19 Oct 10 |
9.49000 +0.33 |
9.55 | 9.19 | 9.19 | 8,796,649 |
| 18 Oct 10 |
9.16000 -0.29 |
9.50 | 8.97 | 9.45 | 11,341,329 |
| 15 Oct 10 |
9.45000 -0.32 |
9.83 | 9.33 | 9.79 | 13,299,634 |
| 14 Oct 10 |
9.77000 -0.54 |
10.35 | 9.70 | 10.30 | 18,210,598 |
| 13 Oct 10 |
10.31000 +0.13 |
10.35 | 10.14 | 10.18 | 14,624,715 |
| 12 Oct 10 |
10.18000 -0.26 |
10.57 | 10.15 | 10.53 | 12,735,722 |
| 11 Oct 10 |
10.44000 -0.01 |
10.56 | 10.30 | 10.42 | 14,134,121 |
| 08 Oct 10 |
10.45000 +0.11 |
10.58 | 10.32 | 10.40 | 12,198,669 |
| 30 Sep 10 |
10.34000 +0.29 |
10.39 | 9.98 | 10.00 | 4,027,795 |
| 29 Sep 10 |
10.05000 -0.09 |
10.19 | 10.00 | 10.10 | 3,830,357 |
| 28 Sep 10 |
10.14000 -0.27 |
10.46 | 10.08 | 10.45 | 6,256,038 |
| 27 Sep 10 |
10.41000 +0.30 |
10.44 | 10.19 | 10.24 | 4,942,126 |
| 21 Sep 10 |
10.11000 -0.12 |
10.37 | 9.99 | 10.26 | 5,048,354 |
| 20 Sep 10 |
10.23000 -0.23 |
10.57 | 10.22 | 10.52 | 3,116,820 |
| 17 Sep 10 |
10.46000 +0.05 |
10.52 | 10.28 | 10.41 | 5,928,952 |
| 16 Sep 10 |
10.41000 -0.38 |
10.88 | 10.16 | 10.76 | 7,725,993 |
| 15 Sep 10 |
10.79000 -0.36 |
11.13 | 10.76 | 11.10 | 7,536,419 |
| 14 Sep 10 |
11.15000 +0.03 |
11.37 | 11.09 | 11.17 | 9,252,506 |
| 13 Sep 10 |
11.12000 +0.27 |
11.15 | 10.81 | 10.81 | 8,194,672 |
| 10 Sep 10 |
10.85000 -0.07 |
11.09 | 10.53 | 11.00 | 10,698,773 |
| 09 Sep 10 |
10.92000 -0.36 |
11.48 | 10.85 | 11.35 | 12,724,523 |
| 08 Sep 10 |
11.28000 +0.15 |
11.45 | 11.05 | 11.13 | 12,124,483 |
| 07 Sep 10 |
11.13000 -0.12 |
11.27 | 10.95 | 11.18 | 10,646,771 |
| 06 Sep 10 |
11.25000 +0.24 |
11.50 | 10.80 | 11.11 | 16,856,020 |
| 03 Sep 10 |
11.01000 +0.47 |
11.10 | 10.54 | 10.55 | 19,230,884 |
| 02 Sep 10 |
10.54000 +0.19 |
10.60 | 10.39 | 10.39 | 8,448,374 |
| 01 Sep 10 |
10.35000 -0.21 |
10.63 | 10.20 | 10.52 | 9,089,133 |
| 31 Aug 10 |
10.56000 +0.12 |
10.78 | 10.39 | 10.44 | 11,834,680 |
| 30 Aug 10 |
10.44000 +0.29 |
10.48 | 10.16 | 10.20 | 9,076,677 |
| 27 Aug 10 |
10.15000 +0.13 |
10.25 | 10.00 | 10.03 | 4,396,800 |
| 26 Aug 10 |
10.02000 +0.05 |
10.06 | 9.90 | 9.98 | 3,712,550 |
| 25 Aug 10 |
9.97000 -0.15 |
10.22 | 9.96 | 10.09 | 6,289,737 |
| 24 Aug 10 |
10.12000 -0.09 |
10.29 | 10.00 | 10.16 | 6,942,888 |
| 23 Aug 10 |
10.21000 +0.05 |
10.25 | 10.00 | 10.11 | 5,521,437 |
| 20 Aug 10 |
10.16000 -0.29 |
10.42 | 10.10 | 10.38 | 8,120,196 |
| 19 Aug 10 |
10.45000 -0.18 |
10.69 | 10.39 | 10.64 | 7,684,154 |
| 18 Aug 10 |
10.63000 +0.24 |
10.75 | 10.39 | 10.45 | 15,001,486 |
| 16 Aug 10 |
10.39000 +0.15 |
10.45 | 10.11 | 10.20 | 9,493,132 |
| 13 Aug 10 |
10.24000 +0.06 |
10.29 | 9.95 | 10.22 | 9,346,452 |
| 12 Aug 10 |
10.18000 -0.27 |
10.65 | 10.13 | 10.34 | 8,972,911 |
| 11 Aug 10 |
10.45000 +0.19 |
10.50 | 10.19 | 10.23 | 11,021,786 |
| 10 Aug 10 |
10.26000 -0.26 |
10.68 | 10.25 | 10.53 | 13,074,199 |
| 09 Aug 10 |
10.52000 +0.05 |
10.69 | 10.32 | 10.55 | 15,664,511 |
| 06 Aug 10 |
10.47000 +0.38 |
10.64 | 10.02 | 10.09 | 21,102,406 |
| 05 Aug 10 |
10.09000 +0.06 |
10.19 | 9.80 | 10.05 | 13,293,968 |
| 04 Aug 10 |
10.03000 +0.06 |
10.06 | 9.78 | 9.89 | 8,780,035 |
| 03 Aug 10 |
9.97000 -0.29 |
10.26 | 9.94 | 10.26 | 13,068,439 |
| 02 Aug 10 |
10.26000 +0.24 |
10.35 | 9.95 | 10.00 | 14,809,411 |
| 30 Jul 10 |
10.02000 +0.33 |
10.02 | 9.60 | 9.70 | 14,637,183 |
| 28 Jul 10 |
9.69000 +0.15 |
9.80 | 9.34 | 9.52 | 13,252,522 |
| 27 Jul 10 |
9.54000 +0.09 |
9.79 | 9.47 | 9.47 | 13,711,441 |
| 26 Jul 10 |
9.45000 +0.07 |
9.50 | 9.20 | 9.48 | 9,878,759 |
| 23 Jul 10 |
9.38000 -0.12 |
9.51 | 9.21 | 9.48 | 6,689,856 |
| 22 Jul 10 |
9.50000 +0.27 |
9.58 | 9.20 | 9.23 | 10,464,118 |
| 21 Jul 10 |
9.23000 +0.08 |
9.42 | 9.11 | 9.14 | 8,164,373 |
| 20 Jul 10 |
9.15000 +0.13 |
9.24 | 9.00 | 9.03 | 5,869,671 |
| 19 Jul 10 |
9.02000 +0.02 |
9.08 | 8.78 | 8.78 | 4,394,201 |
| 16 Jul 10 |
9.00000 +0.00 |
9.04 | 8.68 | 9.00 | 3,601,880 |
| 15 Jul 10 |
9.00000 -0.24 |
9.27 | 9.00 | 9.18 | 3,450,870 |
| 14 Jul 10 |
9.24000 +0.05 |
9.39 | 8.98 | 9.39 | 5,861,754 |
| 13 Jul 10 |
9.19000 -0.08 |
9.35 | 9.00 | 9.29 | 4,467,094 |
| 12 Jul 10 |
9.27000 +0.03 |
9.49 | 9.15 | 9.28 | 5,727,743 |
| 09 Jul 10 |
9.24000 +0.20 |
9.34 | 8.90 | 9.05 | 6,330,426 |
| 08 Jul 10 |
9.04000 -0.36 |
9.40 | 8.95 | 9.40 | 7,542,156 |
| 07 Jul 10 |
9.40000 -0.19 |
9.65 | 9.00 | 9.58 | 4,370,665 |
| 06 Jul 10 |
9.59000 -0.06 |
9.78 | 9.39 | 9.50 | 5,842,992 |
| 05 Jul 10 |
9.65000 +0.24 |
9.65 | 9.11 | 9.30 | 4,646,921 |
| 02 Jul 10 |
9.41000 +0.02 |
9.60 | 9.07 | 9.38 | 3,368,342 |
| 01 Jul 10 |
9.39000 -0.06 |
9.66 | 9.30 | 9.31 | 3,090,156 |
| 30 Jun 10 |
9.45000 +0.36 |
9.45 | 8.90 | 9.09 | 5,080,668 |
| 29 Jun 10 |
9.09000 -0.37 |
9.40 | 8.78 | 9.28 | 4,570,037 |
| 25 Jun 10 |
9.46000 -0.22 |
9.71 | 9.12 | 9.66 | 6,798,910 |
| 24 Jun 10 |
9.68000 -0.11 |
9.92 | 9.65 | 9.79 | 3,800,664 |
| 23 Jun 10 |
9.79000 -0.27 |
10.06 | 9.75 | 10.00 | 2,552,750 |
| 22 Jun 10 |
10.06000 +0.13 |
10.37 | 9.85 | 9.99 | 4,625,632 |
| 21 Jun 10 |
9.93000 +0.44 |
10.44 | 9.40 | 9.41 | 3,485,738 |
| 18 Jun 10 |
9.49000 -0.42 |
9.92 | 9.35 | 9.92 | 3,363,093 |
| 17 Jun 10 |
9.91000 -0.24 |
10.25 | 9.88 | 10.25 | 2,803,734 |
| 11 Jun 10 |
10.15000 +0.15 |
10.35 | 9.95 | 10.12 | 4,871,545 |
| 10 Jun 10 |
10.00000 -0.03 |
10.18 | 9.82 | 10.00 | 3,123,274 |
| 09 Jun 10 |
10.03000 +0.50 |
10.15 | 9.53 | 9.53 | 6,228,300 |
| 08 Jun 10 |
9.53000 +0.28 |
9.63 | 9.20 | 9.35 | 2,897,041 |
| 07 Jun 10 |
9.25000 -0.29 |
9.46 | 9.10 | 9.43 | 2,200,526 |
| 04 Jun 10 |
9.54000 +0.02 |
9.63 | 9.38 | 9.50 | 1,586,030 |
| 03 Jun 10 |
9.52000 -0.17 |
9.85 | 9.46 | 9.73 | 2,426,685 |
| 02 Jun 10 |
9.69000 -0.17 |
9.83 | 9.39 | 9.60 | 2,614,419 |
| 01 Jun 10 |
9.86000 -0.35 |
10.15 | 9.30 | 10.15 | 6,214,316 |
| 31 May 10 |
10.21000 +0.02 |
10.39 | 10.03 | 10.20 | 4,402,726 |
| 28 May 10 |
10.19000 +0.04 |
10.36 | 10.00 | 10.36 | 5,154,136 |
| 27 May 10 |
10.15000 +0.20 |
10.27 | 9.80 | 9.88 | 6,339,092 |
| 26 May 10 |
9.95000 +0.32 |
9.95 | 9.45 | 9.45 | 5,454,064 |
| 25 May 10 |
9.63000 -0.04 |
9.75 | 9.39 | 9.42 | 5,200,733 |
| 24 May 10 |
9.67000 +0.67 |
9.69 | 9.10 | 9.10 | 6,411,688 |
| 21 May 10 |
9.00000 +0.00 |
9.20 | 8.45 | 8.78 | 5,111,420 |
| 20 May 10 |
9.00000 -0.30 |
9.36 | 8.98 | 9.35 | 3,772,693 |
| 19 May 10 |
9.30000 -0.14 |
9.58 | 9.10 | 9.45 | 4,430,382 |
| 18 May 10 |
9.44000 -0.07 |
9.60 | 8.90 | 9.56 | 6,261,048 |
| 17 May 10 |
9.51000 -0.83 |
10.29 | 9.50 | 10.20 | 5,428,050 |
| 14 May 10 |
10.34000 -0.01 |
10.46 | 10.16 | 10.35 | 3,610,993 |
| 13 May 10 |
10.35000 +0.13 |
10.44 | 10.02 | 10.24 | 5,928,535 |
| 12 May 10 |
10.22000 -0.37 |
10.50 | 9.77 | 10.20 | 8,049,172 |
| 10 May 10 |
10.59000 -0.11 |
10.90 | 10.41 | 10.57 | 5,071,440 |
| 07 May 10 |
10.70000 -0.21 |
11.03 | 10.47 | 10.70 | 6,348,485 |
| 06 May 10 |
10.91000 -0.55 |
11.57 | 10.80 | 11.47 | 4,991,547 |
| 05 May 10 |
11.46000 +0.21 |
11.60 | 10.98 | 11.15 | 6,848,575 |
| 04 May 10 |
11.25000 -0.04 |
11.49 | 10.84 | 11.18 | 2,892,833 |
| 30 Apr 10 |
11.29000 -0.09 |
11.40 | 10.52 | 11.38 | 7,280,754 |
| 29 Apr 10 |
11.38000 -0.37 |
12.15 | 11.30 | 11.81 | 6,259,998 |
| 28 Apr 10 |
11.75000 -0.25 |
12.06 | 11.62 | 11.81 | 6,706,910 |
| 27 Apr 10 |
12.00000 -0.20 |
12.28 | 11.70 | 12.20 | 8,409,723 |
| 26 Apr 10 |
12.20000 +0.04 |
12.51 | 11.90 | 12.16 | 8,195,070 |
| 23 Apr 10 |
12.16000 +0.78 |
12.34 | 11.16 | 11.17 | 16,073,708 |
| 22 Apr 10 |
11.38000 -0.12 |
11.50 | 11.00 | 11.40 | 12,255,927 |
| 21 Apr 10 |
11.50000 +0.41 |
11.55 | 11.00 | 11.09 | 7,997,299 |
| 20 Apr 10 |
11.09000 -0.46 |
11.64 | 10.90 | 11.33 | 12,699,266 |
| 19 Apr 10 |
11.55000 -0.80 |
12.42 | 11.41 | 12.25 | 10,729,128 |
| 16 Apr 10 |
12.35000 -0.05 |
12.55 | 12.21 | 12.40 | 4,298,025 |
| 15 Apr 10 |
12.40000 -0.02 |
12.65 | 12.20 | 12.30 | 8,021,188 |
| 14 Apr 10 |
12.42000 +0.63 |
12.50 | 11.55 | 11.79 | 12,737,820 |
| 13 Apr 10 |
11.79000 +0.01 |
11.96 | 11.20 | 11.77 | 9,414,213 |
| 12 Apr 10 |
11.78000 -0.07 |
11.96 | 11.69 | 11.85 | 8,180,405 |
| 09 Apr 10 |
11.85000 -0.16 |
12.26 | 11.81 | 12.00 | 7,310,075 |
| 08 Apr 10 |
12.01000 +0.06 |
12.17 | 11.71 | 11.90 | 7,241,402 |
| 07 Apr 10 |
11.95000 +0.09 |
12.03 | 11.41 | 11.86 | 10,994,289 |
| 06 Apr 10 |
11.86000 +0.10 |
11.90 | 11.60 | 11.80 | 6,927,137 |
| 02 Apr 10 |
11.76000 -0.15 |
12.18 | 11.68 | 11.94 | 10,985,819 |
| 01 Apr 10 |
11.91000 +0.41 |
11.91 | 11.36 | 11.47 | 9,379,699 |
| 31 Mar 10 |
11.50000 +0.41 |
11.60 | 11.04 | 11.12 | 13,740,531 |
| 30 Mar 10 |
11.09000 +0.17 |
11.25 | 10.90 | 10.92 | 8,847,085 |
| 29 Mar 10 |
10.92000 +0.02 |
11.35 | 10.85 | 10.98 | 10,816,100 |
| 26 Mar 10 |
10.90000 +0.24 |
10.95 | 10.43 | 10.58 | 9,597,656 |
| 25 Mar 10 |
10.66000 -0.08 |
10.89 | 10.54 | 10.76 | 12,317,446 |
| 24 Mar 10 |
10.74000 +0.03 |
10.88 | 10.57 | 10.60 | 14,281,292 |
| 23 Mar 10 |
10.71000 +0.48 |
10.80 | 10.09 | 10.20 | 20,781,288 |
| 22 Mar 10 |
10.23000 -0.07 |
10.35 | 10.07 | 10.35 | 7,575,909 |
| 19 Mar 10 |
10.30000 +0.21 |
10.39 | 10.13 | 10.17 | 8,660,709 |
| 17 Mar 10 |
10.09000 +0.17 |
10.26 | 9.86 | 9.95 | 8,676,293 |
| 16 Mar 10 |
9.92000 +0.04 |
9.98 | 9.75 | 9.78 | 3,692,495 |
| 15 Mar 10 |
9.88000 -0.26 |
10.16 | 9.78 | 10.03 | 5,540,260 |
| 12 Mar 10 |
10.14000 -0.06 |
10.49 | 9.75 | 10.17 | 10,222,198 |
| 11 Mar 10 |
10.20000 +0.10 |
10.20 | 9.72 | 10.10 | 9,420,098 |
| 10 Mar 10 |
10.10000 -0.25 |
10.39 | 9.99 | 10.30 | 7,888,348 |
| 09 Mar 10 |
10.35000 -0.15 |
10.63 | 10.22 | 10.45 | 11,889,664 |
| 08 Mar 10 |
10.50000 +0.51 |
10.62 | 10.05 | 10.05 | 20,664,090 |
| 05 Mar 10 |
9.99000 +0.13 |
10.30 | 9.85 | 9.85 | 11,539,332 |
| 04 Mar 10 |
9.86000 -0.45 |
10.42 | 9.80 | 10.27 | 14,124,164 |
| 03 Mar 10 |
10.31000 +0.03 |
10.45 | 10.11 | 10.24 | 18,686,112 |
| 02 Mar 10 |
10.28000 +0.16 |
10.40 | 9.85 | 10.30 | 23,090,312 |
| 26 Feb 10 |
10.12000 +0.55 |
10.23 | 9.60 | 9.60 | 25,695,416 |
| 25 Feb 10 |
9.57000 +0.09 |
9.79 | 9.41 | 9.50 | 15,664,719 |
| 24 Feb 10 |
9.48000 +0.35 |
9.62 | 9.03 | 9.04 | 18,651,112 |
| 23 Feb 10 |
9.13000 +0.12 |
9.14 | 8.80 | 9.00 | 6,614,566 |
| 22 Feb 10 |
9.01000 -0.04 |
9.19 | 8.88 | 9.09 | 6,789,209 |
| 12 Feb 10 |
9.05000 +0.16 |
9.08 | 8.89 | 8.94 | 4,917,343 |
| 11 Feb 10 |
8.89000 -0.13 |
9.00 | 8.78 | 8.99 | 5,537,247 |
| 10 Feb 10 |
9.02000 +0.16 |
9.18 | 8.89 | 9.07 | 6,249,667 |
| 09 Feb 10 |
8.86000 -0.14 |
9.11 | 8.75 | 8.98 | 7,661,043 |
| 08 Feb 10 |
9.00000 -0.13 |
9.26 | 8.87 | 9.01 | 9,227,618 |
| 05 Feb 10 |
9.13000 -0.26 |
9.34 | 8.80 | 9.17 | 20,816,764 |
| 04 Feb 10 |
9.39000 +0.85 |
9.39 | 8.63 | 8.63 | 48,942,440 |
| 03 Feb 10 |
8.54000 -0.03 |
8.62 | 8.18 | 8.56 | 4,186,926 |
| 02 Feb 10 |
8.57000 -0.04 |
8.76 | 8.53 | 8.62 | 4,242,395 |
| 01 Feb 10 |
8.61000 +0.32 |
8.62 | 8.25 | 8.29 | 7,585,723 |
| 29 Jan 10 |
8.29000 -0.05 |
8.55 | 8.23 | 8.33 | 4,519,578 |
| 28 Jan 10 |
8.34000 +0.16 |
8.38 | 8.01 | 8.01 | 4,302,497 |
| 27 Jan 10 |
8.18000 -0.01 |
8.33 | 8.11 | 8.19 | 3,290,349 |
| 26 Jan 10 |
8.19000 -0.43 |
8.72 | 8.15 | 8.61 | 5,575,822 |
| 22 Jan 10 |
8.62000 -0.22 |
8.86 | 8.38 | 8.74 | 6,608,456 |
| 21 Jan 10 |
8.84000 +0.05 |
8.94 | 8.72 | 8.73 | 6,016,201 |
| 20 Jan 10 |
8.79000 -0.41 |
9.19 | 8.71 | 9.18 | 10,925,085 |
| 19 Jan 10 |
9.20000 -0.16 |
9.46 | 9.20 | 9.36 | 8,250,602 |
| 18 Jan 10 |
9.36000 +0.00 |
9.44 | 9.15 | 9.39 | 10,106,051 |
| 15 Jan 10 |
9.36000 +0.14 |
9.38 | 9.01 | 9.18 | 12,754,663 |
| 14 Jan 10 |
9.22000 +0.32 |
9.25 | 8.75 | 8.89 | 13,645,325 |
| 13 Jan 10 |
8.90000 -0.05 |
9.16 | 8.70 | 8.79 | 11,870,723 |
| 12 Jan 10 |
8.95000 +0.30 |
8.96 | 8.51 | 8.61 | 14,313,854 |
| 11 Jan 10 |
8.65000 +0.04 |
8.66 | 8.45 | 8.65 | 7,328,558 |
| 08 Jan 10 |
8.61000 -0.09 |
8.65 | 8.39 | 8.60 | 7,050,962 |
| 07 Jan 10 |
8.70000 -0.05 |
8.90 | 8.60 | 8.73 | 10,421,653 |
| 06 Jan 10 |
8.75000 -0.02 |
8.87 | 8.62 | 8.78 | 7,920,194 |
| 05 Jan 10 |
8.77000 -0.02 |
8.89 | 8.68 | 8.80 | 4,847,346 |
| 04 Jan 10 |
8.79000 +0.09 |
8.87 | 8.70 | 8.77 | 5,527,543 |
| 31 Dec 09 |
8.70000 +0.01 |
8.74 | 8.62 | 8.70 | 4,362,692 |
| 30 Dec 09 |
8.69000 -0.12 |
8.88 | 8.62 | 8.83 | 6,163,580 |
| 29 Dec 09 |
8.81000 +0.14 |
8.87 | 8.58 | 8.58 | 9,754,494 |
| 28 Dec 09 |
8.67000 +0.00 |
8.70 | 8.31 | 8.31 | 7,121,299 |
Huatian Hotel Group Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.56000 +0.05 |
3.57 | 3.48 | 3.52 | 12,773,360 |
| 19 Oct 26 |
3.51000 -0.09 |
3.62 | 3.46 | 3.59 | 15,364,241 |
| 16 Oct 26 |
3.60000 -0.05 |
3.75 | 3.56 | 3.70 | 15,433,518 |
| 15 Oct 26 |
3.65000 -0.11 |
3.72 | 3.63 | 3.69 | 16,948,766 |
| 14 Oct 26 |
3.76000 -0.07 |
3.83 | 3.74 | 3.83 | 16,052,066 |
| 13 Oct 26 |
3.83000 +0.12 |
3.85 | 3.56 | 3.68 | 25,775,624 |
| 12 Oct 26 |
3.71000 -0.17 |
3.90 | 3.70 | 3.88 | 20,737,758 |
| 09 Oct 26 |
3.88000 +0.11 |
3.89 | 3.66 | 3.79 | 24,695,524 |
| 08 Oct 26 |
3.77000 -0.06 |
3.86 | 3.72 | 3.85 | 26,637,416 |
| 30 Sep 26 |
3.83000 +0.00 |
3.88 | 3.81 | 3.85 | 24,716,024 |
| 29 Sep 26 |
3.83000 -0.04 |
3.93 | 3.83 | 3.84 | 22,483,588 |
| 28 Sep 26 |
3.87000 -0.15 |
4.05 | 3.82 | 4.05 | 35,925,292 |
| 24 Sep 26 |
4.02000 -0.16 |
4.18 | 4.01 | 4.15 | 34,126,556 |
| 23 Sep 26 |
4.18000 -0.12 |
4.50 | 4.14 | 4.43 | 50,458,100 |
| 22 Sep 26 |
4.30000 -0.04 |
4.38 | 4.22 | 4.35 | 59,955,608 |
| 21 Sep 26 |
4.34000 +0.19 |
4.51 | 4.10 | 4.14 | 76,857,424 |
| 18 Sep 26 |
4.15000 +0.12 |
4.39 | 3.95 | 4.00 | 74,457,760 |
| 17 Sep 26 |
4.03000 -0.03 |
4.19 | 3.96 | 4.16 | 51,378,556 |
| 16 Sep 26 |
4.06000 -0.06 |
4.21 | 3.94 | 4.16 | 73,175,480 |
| 15 Sep 26 |
4.12000 -0.46 |
4.58 | 4.12 | 4.50 | 90,614,296 |
| 14 Sep 26 |
4.58000 -0.06 |
4.96 | 4.52 | 4.61 | 85,623,800 |
| 11 Sep 26 |
4.64000 -0.52 |
5.15 | 4.64 | 5.00 | 91,121,472 |
| 10 Sep 26 |
5.16000 +0.02 |
5.36 | 4.91 | 5.25 | 116,981,536 |
| 09 Sep 26 |
5.14000 -0.16 |
5.29 | 4.90 | 5.09 | 112,536,752 |
| 08 Sep 26 |
5.30000 +0.14 |
5.47 | 5.01 | 5.01 | 174,097,200 |
| 07 Sep 26 |
5.16000 +0.47 |
5.16 | 4.60 | 4.83 | 103,366,792 |
| 04 Sep 26 |
4.69000 +0.43 |
4.69 | 4.15 | 4.26 | 62,102,536 |
| 03 Sep 26 |
4.26000 -0.18 |
4.63 | 4.24 | 4.49 | 64,085,024 |
| 02 Sep 26 |
4.44000 -0.15 |
4.60 | 4.38 | 4.58 | 68,688,144 |
| 01 Sep 26 |
4.59000 +0.10 |
4.93 | 4.48 | 4.57 | 100,176,352 |
| 31 Aug 26 |
4.49000 -0.06 |
4.64 | 4.36 | 4.60 | 63,729,140 |
| 28 Aug 26 |
4.55000 -0.06 |
4.61 | 4.43 | 4.59 | 65,240,384 |
| 27 Aug 26 |
4.61000 -0.14 |
4.66 | 4.41 | 4.66 | 94,548,416 |
| 26 Aug 26 |
4.75000 +0.43 |
4.75 | 4.24 | 4.50 | 46,359,528 |
| 25 Aug 26 |
4.32000 +0.39 |
4.32 | 4.00 | 4.01 | 18,128,752 |
| 24 Aug 26 |
3.93000 -0.05 |
4.01 | 3.89 | 3.99 | 22,240,108 |
| 21 Aug 26 |
3.98000 -0.05 |
4.08 | 3.92 | 4.07 | 23,396,000 |
| 20 Aug 26 |
4.03000 +0.09 |
4.07 | 3.88 | 3.99 | 35,737,008 |
| 19 Aug 26 |
3.94000 -0.34 |
4.30 | 3.93 | 4.19 | 35,867,636 |
| 18 Aug 26 |
4.28000 +0.01 |
4.39 | 4.21 | 4.31 | 41,883,288 |
| 17 Aug 26 |
4.27000 +0.02 |
4.29 | 4.15 | 4.23 | 44,553,556 |
| 14 Aug 26 |
4.25000 -0.33 |
4.67 | 4.23 | 4.59 | 68,395,448 |
| 13 Aug 26 |
4.58000 +0.10 |
4.75 | 4.32 | 4.35 | 90,422,056 |
| 12 Aug 26 |
4.48000 +0.17 |
4.65 | 4.21 | 4.27 | 99,347,016 |
| 11 Aug 26 |
4.31000 -0.01 |
4.40 | 4.10 | 4.21 | 84,970,624 |
| 10 Aug 26 |
4.32000 +0.39 |
4.32 | 3.84 | 3.89 | 52,815,292 |
| 07 Aug 26 |
3.93000 -0.03 |
4.06 | 3.73 | 4.00 | 57,999,692 |
| 06 Aug 26 |
3.96000 -0.14 |
4.11 | 3.94 | 4.09 | 61,424,336 |
| 05 Aug 26 |
4.10000 +0.10 |
4.20 | 3.99 | 4.01 | 88,275,192 |
| 04 Aug 26 |
4.00000 +0.01 |
4.13 | 3.86 | 3.91 | 106,260,424 |
| 03 Aug 26 |
3.99000 -0.22 |
4.08 | 3.79 | 4.05 | 132,110,000 |
| 31 Jul 26 |
4.21000 +0.38 |
4.21 | 3.78 | 3.78 | 119,706,896 |
| 30 Jul 26 |
3.83000 -0.21 |
4.44 | 3.66 | 4.44 | 108,656,160 |
| 29 Jul 26 |
4.04000 +0.37 |
4.04 | 3.82 | 4.04 | 43,594,220 |
| 28 Jul 26 |
3.67000 +0.33 |
3.67 | 3.42 | 3.42 | 31,528,742 |
| 27 Jul 26 |
3.34000 +0.30 |
3.34 | 3.16 | 3.25 | 35,708,096 |
| 24 Jul 26 |
3.04000 -0.06 |
3.11 | 3.02 | 3.07 | 7,988,957 |
| 23 Jul 26 |
3.10000 +0.08 |
3.12 | 3.00 | 3.02 | 11,212,854 |
| 22 Jul 26 |
3.02000 -0.01 |
3.04 | 2.99 | 3.03 | 10,703,031 |
| 21 Jul 26 |
3.03000 -0.06 |
3.10 | 3.00 | 3.09 | 16,574,500 |
| 20 Jul 26 |
3.09000 -0.01 |
3.18 | 3.06 | 3.11 | 11,566,747 |
| 17 Jul 26 |
3.10000 -0.10 |
3.26 | 3.08 | 3.19 | 10,839,200 |
| 16 Jul 26 |
3.20000 +0.07 |
3.22 | 3.09 | 3.14 | 12,770,600 |
| 15 Jul 26 |
3.13000 +0.05 |
3.17 | 3.05 | 3.07 | 10,982,231 |
| 14 Jul 26 |
3.08000 +0.05 |
3.10 | 2.99 | 3.03 | 10,085,200 |
| 13 Jul 26 |
3.03000 -0.08 |
3.13 | 3.00 | 3.13 | 13,446,328 |
| 10 Jul 26 |
3.11000 +0.07 |
3.15 | 2.99 | 3.04 | 13,572,595 |
| 09 Jul 26 |
3.04000 -0.06 |
3.11 | 3.01 | 3.07 | 12,254,095 |
| 08 Jul 26 |
3.10000 +0.04 |
3.13 | 3.02 | 3.09 | 10,023,575 |
| 07 Jul 26 |
3.06000 -0.06 |
3.11 | 3.03 | 3.10 | 8,568,775 |
| 06 Jul 26 |
3.12000 +0.01 |
3.16 | 3.07 | 3.12 | 10,404,800 |
| 03 Jul 26 |
3.11000 +0.01 |
3.17 | 3.07 | 3.10 | 8,017,300 |
| 02 Jul 26 |
3.10000 -0.03 |
3.20 | 3.08 | 3.14 | 10,772,300 |
| 01 Jul 26 |
3.13000 +0.09 |
3.19 | 3.04 | 3.07 | 12,951,515 |
| 30 Jun 26 |
3.04000 -0.06 |
3.15 | 3.01 | 3.11 | 11,304,412 |
| 29 Jun 26 |
3.10000 -0.01 |
3.15 | 2.98 | 3.11 | 14,462,016 |
| 26 Jun 26 |
3.11000 -0.06 |
3.20 | 3.10 | 3.17 | 9,454,180 |
| 25 Jun 26 |
3.17000 -0.06 |
3.24 | 3.16 | 3.23 | 9,218,600 |
| 24 Jun 26 |
3.23000 -0.13 |
3.38 | 3.18 | 3.38 | 13,846,975 |
| 23 Jun 26 |
3.36000 +0.12 |
3.43 | 3.19 | 3.23 | 17,954,268 |
| 22 Jun 26 |
3.24000 +0.02 |
3.25 | 3.09 | 3.24 | 14,463,289 |
| 18 Jun 26 |
3.22000 +0.05 |
3.27 | 3.14 | 3.15 | 11,252,800 |
| 17 Jun 26 |
3.17000 -0.09 |
3.27 | 3.15 | 3.26 | 12,556,924 |
| 16 Jun 26 |
3.26000 -0.08 |
3.34 | 3.25 | 3.34 | 10,920,375 |
| 15 Jun 26 |
3.34000 +0.00 |
3.45 | 3.29 | 3.36 | 12,639,481 |
| 12 Jun 26 |
3.34000 +0.06 |
3.37 | 3.29 | 3.32 | 10,195,534 |
| 11 Jun 26 |
3.28000 -0.10 |
3.39 | 3.23 | 3.36 | 12,556,248 |
| 10 Jun 26 |
3.38000 -0.01 |
3.41 | 3.35 | 3.37 | 10,493,900 |
| 09 Jun 26 |
3.39000 -0.05 |
3.48 | 3.35 | 3.46 | 16,058,300 |
| 08 Jun 26 |
3.44000 -0.11 |
3.59 | 3.39 | 3.48 | 13,682,776 |
| 05 Jun 26 |
3.55000 +0.04 |
3.59 | 3.49 | 3.50 | 13,029,558 |
| 04 Jun 26 |
3.51000 -0.04 |
3.59 | 3.47 | 3.54 | 11,766,955 |
| 03 Jun 26 |
3.55000 -0.08 |
3.64 | 3.50 | 3.64 | 13,667,883 |
| 02 Jun 26 |
3.63000 -0.11 |
3.73 | 3.59 | 3.72 | 14,120,400 |
| 01 Jun 26 |
3.74000 +0.15 |
3.75 | 3.55 | 3.59 | 14,423,390 |
| 29 May 26 |
3.59000 -0.03 |
3.74 | 3.58 | 3.61 | 16,365,472 |
| 28 May 26 |
3.62000 +0.01 |
3.66 | 3.52 | 3.61 | 11,462,487 |
| 27 May 26 |
3.61000 -0.05 |
3.67 | 3.57 | 3.66 | 12,033,892 |
| 26 May 26 |
3.66000 -0.02 |
3.75 | 3.61 | 3.70 | 14,306,000 |
| 25 May 26 |
3.68000 -0.02 |
3.77 | 3.65 | 3.68 | 14,742,700 |
| 22 May 26 |
3.70000 -0.06 |
3.81 | 3.61 | 3.80 | 17,792,140 |
| 21 May 26 |
3.76000 +0.03 |
3.95 | 3.71 | 3.74 | 22,349,174 |
| 20 May 26 |
3.73000 +0.01 |
3.75 | 3.66 | 3.70 | 8,532,000 |
| 19 May 26 |
3.72000 +0.03 |
3.74 | 3.64 | 3.69 | 11,117,757 |
| 18 May 26 |
3.69000 -0.01 |
3.74 | 3.61 | 3.73 | 16,012,451 |
| 15 May 26 |
3.70000 -0.07 |
3.79 | 3.68 | 3.79 | 17,038,442 |
| 14 May 26 |
3.77000 -0.04 |
3.85 | 3.76 | 3.83 | 13,244,322 |
| 13 May 26 |
3.81000 +0.05 |
3.87 | 3.74 | 3.76 | 16,167,967 |
| 12 May 26 |
3.76000 -0.11 |
3.88 | 3.74 | 3.88 | 17,334,700 |
| 11 May 26 |
3.87000 +0.07 |
3.90 | 3.74 | 3.80 | 20,016,880 |
| 08 May 26 |
3.80000 +0.06 |
3.81 | 3.74 | 3.74 | 8,895,700 |
| 07 May 26 |
3.74000 -0.05 |
3.83 | 3.73 | 3.79 | 12,417,900 |
| 06 May 26 |
3.79000 -0.07 |
3.88 | 3.77 | 3.88 | 14,443,800 |
| 30 Apr 26 |
3.86000 -0.03 |
3.93 | 3.85 | 3.89 | 11,596,423 |
| 29 Apr 26 |
3.89000 +0.06 |
3.95 | 3.78 | 3.81 | 16,933,384 |
| 28 Apr 26 |
3.83000 +0.00 |
3.86 | 3.73 | 3.85 | 17,492,800 |
| 27 Apr 26 |
3.83000 +0.03 |
3.84 | 3.74 | 3.80 | 14,734,531 |
| 24 Apr 26 |
3.80000 +0.03 |
3.80 | 3.71 | 3.75 | 13,985,501 |
| 23 Apr 26 |
3.77000 -0.04 |
3.82 | 3.73 | 3.80 | 15,377,700 |
| 22 Apr 26 |
3.81000 -0.02 |
3.86 | 3.76 | 3.82 | 13,846,600 |
| 21 Apr 26 |
3.83000 +0.00 |
3.85 | 3.77 | 3.81 | 13,358,400 |
| 20 Apr 26 |
3.83000 +0.01 |
3.84 | 3.68 | 3.77 | 18,286,568 |
| 17 Apr 26 |
3.82000 -0.15 |
3.97 | 3.75 | 3.94 | 29,571,500 |
| 16 Apr 26 |
3.97000 +0.08 |
3.99 | 3.89 | 3.90 | 19,281,580 |
| 15 Apr 26 |
3.89000 +0.01 |
3.94 | 3.83 | 3.87 | 15,242,263 |
| 14 Apr 26 |
3.88000 -0.09 |
4.00 | 3.81 | 3.99 | 22,404,300 |
| 13 Apr 26 |
3.97000 -0.02 |
4.00 | 3.90 | 3.97 | 14,701,469 |
| 10 Apr 26 |
3.99000 -0.03 |
4.11 | 3.98 | 4.07 | 16,064,850 |
| 09 Apr 26 |
4.02000 -0.08 |
4.15 | 4.02 | 4.08 | 18,510,748 |
| 08 Apr 26 |
4.10000 +0.21 |
4.14 | 3.93 | 3.93 | 26,080,472 |
| 07 Apr 26 |
3.89000 +0.02 |
3.93 | 3.79 | 3.86 | 18,701,504 |
| 03 Apr 26 |
3.87000 -0.15 |
4.05 | 3.86 | 4.04 | 21,142,744 |
| 02 Apr 26 |
4.02000 -0.02 |
4.10 | 4.00 | 4.02 | 22,171,284 |
| 01 Apr 26 |
4.04000 +0.02 |
4.10 | 3.95 | 4.07 | 21,529,400 |
| 31 Mar 26 |
4.02000 +0.02 |
4.23 | 3.99 | 4.00 | 26,836,842 |
| 30 Mar 26 |
4.00000 +0.03 |
4.07 | 3.93 | 3.93 | 17,687,600 |
| 27 Mar 26 |
3.97000 +0.03 |
3.98 | 3.87 | 3.88 | 14,839,400 |
| 26 Mar 26 |
3.94000 +0.04 |
3.99 | 3.87 | 3.89 | 20,384,848 |
| 25 Mar 26 |
3.90000 +0.22 |
3.90 | 3.68 | 3.70 | 18,018,276 |
| 24 Mar 26 |
3.68000 +0.16 |
3.68 | 3.53 | 3.60 | 17,413,770 |
| 23 Mar 26 |
3.52000 -0.26 |
3.80 | 3.48 | 3.71 | 29,983,920 |
| 20 Mar 26 |
3.78000 -0.04 |
3.89 | 3.74 | 3.85 | 18,377,882 |
| 19 Mar 26 |
3.82000 -0.06 |
3.90 | 3.80 | 3.85 | 12,333,500 |
| 18 Mar 26 |
3.88000 +0.02 |
3.90 | 3.82 | 3.90 | 10,798,893 |
| 17 Mar 26 |
3.86000 +0.01 |
3.95 | 3.84 | 3.85 | 14,263,951 |
| 16 Mar 26 |
3.85000 -0.02 |
3.92 | 3.83 | 3.85 | 13,163,176 |
| 13 Mar 26 |
3.87000 -0.01 |
3.93 | 3.85 | 3.89 | 11,583,300 |
| 12 Mar 26 |
3.88000 +0.04 |
3.91 | 3.83 | 3.84 | 12,728,800 |
| 11 Mar 26 |
3.84000 -0.05 |
3.92 | 3.83 | 3.91 | 12,545,800 |
| 10 Mar 26 |
3.89000 +0.08 |
3.95 | 3.81 | 3.85 | 16,410,187 |
| 09 Mar 26 |
3.81000 -0.08 |
3.89 | 3.78 | 3.86 | 15,631,500 |
| 06 Mar 26 |
3.89000 +0.10 |
3.93 | 3.79 | 3.79 | 19,112,910 |
| 05 Mar 26 |
3.79000 +0.08 |
3.86 | 3.75 | 3.75 | 17,713,264 |
| 04 Mar 26 |
3.71000 +0.00 |
3.80 | 3.66 | 3.69 | 16,546,144 |
| 03 Mar 26 |
3.71000 -0.02 |
3.82 | 3.69 | 3.80 | 22,818,616 |
| 02 Mar 26 |
3.73000 -0.15 |
3.85 | 3.71 | 3.83 | 21,161,304 |
| 27 Feb 26 |
3.88000 +0.06 |
3.90 | 3.83 | 3.85 | 13,085,150 |
| 26 Feb 26 |
3.82000 -0.04 |
3.88 | 3.81 | 3.86 | 11,968,900 |
| 25 Feb 26 |
3.86000 +0.05 |
3.87 | 3.80 | 3.82 | 18,759,408 |
| 24 Feb 26 |
3.81000 -0.08 |
3.95 | 3.77 | 3.93 | 21,685,016 |
| 13 Feb 26 |
3.89000 +0.01 |
3.95 | 3.86 | 3.91 | 15,771,843 |
| 12 Feb 26 |
3.88000 -0.08 |
4.00 | 3.87 | 3.96 | 22,855,444 |
| 11 Feb 26 |
3.96000 +0.00 |
3.99 | 3.87 | 3.96 | 22,031,234 |
| 10 Feb 26 |
3.96000 +0.01 |
3.98 | 3.87 | 3.98 | 25,129,428 |
| 09 Feb 26 |
3.95000 -0.03 |
4.02 | 3.90 | 3.96 | 31,717,200 |
| 06 Feb 26 |
3.98000 +0.03 |
4.00 | 3.88 | 3.92 | 35,356,700 |
| 05 Feb 26 |
3.95000 +0.10 |
4.00 | 3.80 | 3.84 | 44,314,924 |
| 04 Feb 26 |
3.85000 +0.04 |
3.90 | 3.76 | 3.81 | 37,415,688 |
| 03 Feb 26 |
3.81000 +0.13 |
3.95 | 3.68 | 3.68 | 60,392,428 |
| 02 Feb 26 |
3.68000 +0.09 |
3.81 | 3.62 | 3.66 | 64,014,520 |
| 30 Jan 26 |
3.59000 +0.04 |
3.62 | 3.55 | 3.56 | 28,294,804 |
| 29 Jan 26 |
3.55000 +0.07 |
3.56 | 3.43 | 3.47 | 23,224,996 |
| 28 Jan 26 |
3.48000 -0.01 |
3.52 | 3.46 | 3.46 | 14,538,014 |
| 27 Jan 26 |
3.49000 -0.05 |
3.54 | 3.43 | 3.52 | 17,535,820 |
| 26 Jan 26 |
3.54000 -0.03 |
3.57 | 3.49 | 3.55 | 21,735,314 |
| 23 Jan 26 |
3.57000 -0.03 |
3.62 | 3.56 | 3.59 | 23,472,748 |
| 22 Jan 26 |
3.60000 +0.07 |
3.62 | 3.49 | 3.52 | 29,026,404 |
| 21 Jan 26 |
3.53000 -0.09 |
3.60 | 3.52 | 3.58 | 26,061,108 |
| 20 Jan 26 |
3.62000 +0.02 |
3.66 | 3.48 | 3.56 | 51,123,088 |
| 19 Jan 26 |
3.60000 +0.12 |
3.75 | 3.57 | 3.72 | 87,528,032 |
| 16 Jan 26 |
3.48000 +0.03 |
3.48 | 3.37 | 3.43 | 33,420,310 |
| 15 Jan 26 |
3.45000 +0.00 |
3.57 | 3.41 | 3.54 | 37,460,416 |
| 14 Jan 26 |
3.45000 +0.09 |
3.45 | 3.35 | 3.37 | 29,325,770 |
| 13 Jan 26 |
3.36000 -0.06 |
3.43 | 3.35 | 3.42 | 21,454,312 |
| 12 Jan 26 |
3.42000 +0.05 |
3.44 | 3.37 | 3.37 | 23,829,576 |
| 09 Jan 26 |
3.37000 +0.01 |
3.38 | 3.34 | 3.36 | 19,479,260 |
| 08 Jan 26 |
3.36000 -0.01 |
3.36 | 3.30 | 3.35 | 18,302,744 |
| 07 Jan 26 |
3.37000 +0.06 |
3.40 | 3.31 | 3.32 | 27,075,860 |
| 06 Jan 26 |
3.31000 +0.04 |
3.32 | 3.25 | 3.27 | 22,928,144 |
| 05 Jan 26 |
3.27000 -0.03 |
3.30 | 3.25 | 3.30 | 23,665,394 |
| 31 Dec 25 |
3.30000 +0.03 |
3.31 | 3.24 | 3.29 | 17,341,608 |
| 30 Dec 25 |
3.27000 -0.06 |
3.33 | 3.25 | 3.32 | 21,672,700 |
| 29 Dec 25 |
3.33000 -0.05 |
3.38 | 3.31 | 3.37 | 19,778,800 |
| 26 Dec 25 |
3.38000 +0.00 |
3.43 | 3.35 | 3.39 | 23,391,600 |
| 25 Dec 25 |
3.38000 -0.04 |
3.50 | 3.36 | 3.44 | 24,570,040 |
| 24 Dec 25 |
3.42000 +0.05 |
3.43 | 3.31 | 3.38 | 32,252,332 |
| 23 Dec 25 |
3.37000 -0.19 |
3.57 | 3.36 | 3.56 | 45,905,472 |
| 22 Dec 25 |
3.56000 -0.08 |
3.64 | 3.53 | 3.62 | 44,234,500 |
| 19 Dec 25 |
3.64000 +0.19 |
3.67 | 3.52 | 3.55 | 74,824,448 |
| 18 Dec 25 |
3.45000 +0.02 |
3.50 | 3.35 | 3.35 | 59,491,648 |
| 17 Dec 25 |
3.43000 +0.15 |
3.59 | 3.29 | 3.33 | 74,820,544 |
| 16 Dec 25 |
3.28000 +0.02 |
3.37 | 3.25 | 3.27 | 20,860,498 |
| 15 Dec 25 |
3.26000 +0.05 |
3.30 | 3.20 | 3.21 | 14,463,575 |
| 12 Dec 25 |
3.21000 -0.03 |
3.27 | 3.20 | 3.25 | 14,482,449 |
| 11 Dec 25 |
3.24000 -0.13 |
3.38 | 3.23 | 3.38 | 22,609,200 |
| 10 Dec 25 |
3.37000 +0.00 |
3.45 | 3.34 | 3.36 | 18,453,672 |
| 09 Dec 25 |
3.37000 -0.02 |
3.40 | 3.32 | 3.37 | 18,045,482 |
| 08 Dec 25 |
3.39000 -0.01 |
3.43 | 3.35 | 3.41 | 19,952,676 |
| 05 Dec 25 |
3.40000 +0.02 |
3.41 | 3.34 | 3.39 | 14,871,800 |
| 04 Dec 25 |
3.38000 -0.13 |
3.50 | 3.37 | 3.48 | 23,570,758 |
| 03 Dec 25 |
3.51000 -0.02 |
3.54 | 3.48 | 3.54 | 24,182,956 |
| 02 Dec 25 |
3.53000 +0.03 |
3.56 | 3.45 | 3.50 | 22,057,900 |
| 01 Dec 25 |
3.50000 +0.00 |
3.54 | 3.47 | 3.50 | 19,263,840 |
| 28 Nov 25 |
3.50000 +0.06 |
3.50 | 3.40 | 3.44 | 20,175,502 |
| 27 Nov 25 |
3.44000 +0.05 |
3.48 | 3.35 | 3.40 | 23,159,590 |
| 26 Nov 25 |
3.39000 -0.04 |
3.49 | 3.38 | 3.42 | 18,075,700 |
| 25 Nov 25 |
3.43000 -0.01 |
3.46 | 3.42 | 3.45 | 16,405,000 |
| 24 Nov 25 |
3.44000 +0.11 |
3.46 | 3.35 | 3.35 | 20,524,100 |
| 21 Nov 25 |
3.33000 -0.11 |
3.46 | 3.33 | 3.39 | 18,250,400 |
| 20 Nov 25 |
3.44000 -0.04 |
3.50 | 3.39 | 3.48 | 16,003,885 |
| 19 Nov 25 |
3.48000 -0.05 |
3.55 | 3.44 | 3.51 | 17,800,700 |
| 18 Nov 25 |
3.53000 -0.02 |
3.59 | 3.48 | 3.53 | 19,100,300 |
| 17 Nov 25 |
3.55000 +0.04 |
3.57 | 3.48 | 3.51 | 21,701,952 |
| 14 Nov 25 |
3.51000 -0.04 |
3.63 | 3.50 | 3.51 | 23,303,620 |
| 13 Nov 25 |
3.55000 +0.10 |
3.55 | 3.42 | 3.44 | 26,260,900 |
| 12 Nov 25 |
3.45000 -0.05 |
3.54 | 3.44 | 3.51 | 18,889,600 |
| 11 Nov 25 |
3.50000 +0.02 |
3.51 | 3.44 | 3.47 | 19,015,558 |
| 10 Nov 25 |
3.48000 +0.12 |
3.50 | 3.32 | 3.37 | 30,154,696 |
| 07 Nov 25 |
3.36000 -0.01 |
3.41 | 3.34 | 3.37 | 18,360,300 |
| 06 Nov 25 |
3.37000 -0.01 |
3.40 | 3.30 | 3.36 | 24,526,152 |
| 05 Nov 25 |
3.38000 +0.06 |
3.40 | 3.30 | 3.32 | 24,111,500 |
| 04 Nov 25 |
3.32000 +0.01 |
3.33 | 3.28 | 3.29 | 19,047,720 |
| 03 Nov 25 |
3.31000 +0.05 |
3.35 | 3.27 | 3.33 | 20,517,724 |
| 31 Oct 25 |
3.26000 +0.07 |
3.27 | 3.19 | 3.20 | 23,429,000 |
| 30 Oct 25 |
3.19000 -0.04 |
3.24 | 3.18 | 3.24 | 16,642,545 |
| 29 Oct 25 |
3.23000 -0.02 |
3.25 | 3.19 | 3.24 | 17,752,600 |
| 28 Oct 25 |
3.25000 -0.01 |
3.27 | 3.23 | 3.26 | 15,114,300 |
| 27 Oct 25 |
3.26000 +0.00 |
3.28 | 3.23 | 3.27 | 17,817,700 |
| 24 Oct 25 |
3.26000 -0.07 |
3.35 | 3.26 | 3.32 | 20,641,254 |
| 23 Oct 25 |
3.33000 +0.04 |
3.35 | 3.26 | 3.29 | 23,146,000 |
| 22 Oct 25 |
3.29000 +0.03 |
3.31 | 3.25 | 3.25 | 21,150,156 |
| 21 Oct 25 |
3.26000 +0.06 |
3.26 | 3.18 | 3.19 | 23,237,562 |
| 20 Oct 25 |
3.20000 +0.06 |
3.20 | 3.15 | 3.15 | 17,231,694 |
| 17 Oct 25 |
3.14000 -0.03 |
3.19 | 3.14 | 3.17 | 20,770,120 |
| 16 Oct 25 |
3.17000 -0.04 |
3.23 | 3.15 | 3.20 | 20,283,282 |
| 15 Oct 25 |
3.21000 +0.03 |
3.24 | 3.17 | 3.18 | 20,524,126 |
| 14 Oct 25 |
3.18000 +0.01 |
3.21 | 3.17 | 3.18 | 23,780,904 |
| 13 Oct 25 |
3.17000 -0.01 |
3.17 | 3.08 | 3.11 | 21,856,592 |
| 10 Oct 25 |
3.18000 +0.01 |
3.21 | 3.16 | 3.16 | 25,535,904 |
| 09 Oct 25 |
3.17000 -0.09 |
3.24 | 3.15 | 3.23 | 31,893,988 |
| 30 Sep 25 |
3.26000 -0.04 |
3.32 | 3.26 | 3.30 | 26,701,552 |
| 29 Sep 25 |
3.30000 -0.01 |
3.33 | 3.23 | 3.29 | 27,095,838 |
| 26 Sep 25 |
3.31000 -0.02 |
3.35 | 3.27 | 3.31 | 31,392,700 |
| 25 Sep 25 |
3.33000 -0.06 |
3.37 | 3.28 | 3.36 | 48,436,908 |
| 24 Sep 25 |
3.39000 -0.08 |
3.47 | 3.34 | 3.46 | 64,382,956 |
| 23 Sep 25 |
3.47000 -0.39 |
3.89 | 3.47 | 3.88 | 99,790,400 |
| 22 Sep 25 |
3.86000 -0.22 |
4.08 | 3.82 | 4.05 | 82,491,376 |
| 19 Sep 25 |
4.08000 -0.04 |
4.32 | 3.91 | 4.03 | 135,333,872 |
| 18 Sep 25 |
4.12000 +0.24 |
4.27 | 3.85 | 3.89 | 145,540,256 |
| 17 Sep 25 |
3.88000 -0.14 |
4.13 | 3.87 | 4.07 | 62,431,148 |
| 16 Sep 25 |
4.02000 +0.17 |
4.18 | 3.88 | 3.91 | 81,237,384 |
| 15 Sep 25 |
3.85000 +0.06 |
3.86 | 3.73 | 3.77 | 32,454,256 |
| 12 Sep 25 |
3.79000 -0.02 |
3.84 | 3.76 | 3.78 | 26,783,332 |
| 11 Sep 25 |
3.81000 -0.06 |
3.87 | 3.70 | 3.85 | 40,977,756 |
| 10 Sep 25 |
3.87000 +0.09 |
3.89 | 3.74 | 3.77 | 40,425,556 |
| 09 Sep 25 |
3.78000 -0.04 |
3.83 | 3.73 | 3.82 | 34,794,492 |
| 08 Sep 25 |
3.82000 -0.06 |
3.93 | 3.78 | 3.83 | 50,319,968 |
| 05 Sep 25 |
3.88000 +0.04 |
3.89 | 3.68 | 3.85 | 72,714,280 |
| 04 Sep 25 |
3.84000 +0.06 |
4.05 | 3.72 | 3.78 | 81,780,816 |
| 03 Sep 25 |
3.78000 -0.01 |
3.94 | 3.72 | 3.89 | 49,233,812 |
| 02 Sep 25 |
3.79000 +0.06 |
3.84 | 3.68 | 3.73 | 42,816,480 |
| 01 Sep 25 |
3.73000 +0.07 |
3.75 | 3.61 | 3.67 | 29,583,720 |
| 29 Aug 25 |
3.66000 +0.01 |
3.73 | 3.64 | 3.65 | 25,119,348 |
| 28 Aug 25 |
3.65000 +0.04 |
3.70 | 3.51 | 3.61 | 31,406,684 |
| 27 Aug 25 |
3.61000 -0.09 |
3.72 | 3.60 | 3.68 | 32,903,972 |
| 26 Aug 25 |
3.70000 -0.01 |
3.73 | 3.66 | 3.67 | 35,475,268 |
| 25 Aug 25 |
3.71000 +0.02 |
3.78 | 3.63 | 3.70 | 48,093,524 |
| 22 Aug 25 |
3.69000 +0.08 |
3.89 | 3.63 | 3.63 | 62,355,200 |
| 21 Aug 25 |
3.61000 +0.05 |
3.63 | 3.51 | 3.55 | 38,776,864 |
| 20 Aug 25 |
3.56000 +0.10 |
3.61 | 3.44 | 3.48 | 48,292,676 |
| 19 Aug 25 |
3.46000 +0.05 |
3.47 | 3.41 | 3.43 | 23,624,208 |
| 18 Aug 25 |
3.41000 +0.00 |
3.45 | 3.39 | 3.42 | 25,810,076 |
| 15 Aug 25 |
3.41000 +0.05 |
3.43 | 3.34 | 3.35 | 24,086,708 |
| 14 Aug 25 |
3.36000 -0.05 |
3.46 | 3.36 | 3.40 | 26,459,900 |
| 13 Aug 25 |
3.41000 +0.02 |
3.47 | 3.37 | 3.44 | 22,507,350 |
| 12 Aug 25 |
3.39000 +0.00 |
3.41 | 3.36 | 3.39 | 11,973,870 |
| 11 Aug 25 |
3.39000 +0.03 |
3.40 | 3.34 | 3.35 | 13,632,695 |
| 08 Aug 25 |
3.36000 +0.01 |
3.37 | 3.33 | 3.35 | 11,946,400 |
| 07 Aug 25 |
3.35000 -0.01 |
3.38 | 3.33 | 3.36 | 12,995,258 |
| 06 Aug 25 |
3.36000 -0.02 |
3.38 | 3.33 | 3.38 | 13,531,400 |
| 05 Aug 25 |
3.38000 +0.01 |
3.40 | 3.36 | 3.37 | 12,264,300 |
| 04 Aug 25 |
3.37000 -0.01 |
3.38 | 3.34 | 3.36 | 10,960,300 |
| 01 Aug 25 |
3.38000 +0.02 |
3.38 | 3.32 | 3.36 | 17,525,000 |
| 31 Jul 25 |
3.36000 -0.08 |
3.44 | 3.34 | 3.44 | 19,919,400 |
| 30 Jul 25 |
3.44000 +0.06 |
3.45 | 3.36 | 3.38 | 26,044,500 |
| 29 Jul 25 |
3.38000 -0.02 |
3.42 | 3.32 | 3.40 | 16,320,100 |
| 28 Jul 25 |
3.40000 +0.00 |
3.42 | 3.38 | 3.42 | 16,319,080 |
| 25 Jul 25 |
3.40000 -0.05 |
3.55 | 3.38 | 3.48 | 24,309,780 |
| 24 Jul 25 |
3.45000 +0.09 |
3.46 | 3.35 | 3.36 | 30,021,350 |
| 23 Jul 25 |
3.36000 -0.04 |
3.43 | 3.35 | 3.40 | 17,412,180 |
| 22 Jul 25 |
3.40000 +0.01 |
3.41 | 3.34 | 3.40 | 18,009,728 |
| 21 Jul 25 |
3.39000 +0.05 |
3.40 | 3.33 | 3.33 | 22,776,108 |
| 18 Jul 25 |
3.34000 +0.02 |
3.35 | 3.30 | 3.33 | 13,209,437 |
| 17 Jul 25 |
3.32000 -0.01 |
3.38 | 3.30 | 3.32 | 17,198,020 |
| 16 Jul 25 |
3.33000 +0.03 |
3.35 | 3.30 | 3.30 | 18,330,226 |
| 15 Jul 25 |
3.30000 -0.11 |
3.38 | 3.25 | 3.38 | 29,024,180 |
| 14 Jul 25 |
3.41000 -0.03 |
3.47 | 3.40 | 3.44 | 16,735,290 |
| 11 Jul 25 |
3.44000 +0.01 |
3.45 | 3.39 | 3.43 | 18,090,920 |
| 10 Jul 25 |
3.43000 +0.04 |
3.45 | 3.39 | 3.41 | 19,925,132 |
| 09 Jul 25 |
3.39000 +0.01 |
3.42 | 3.37 | 3.39 | 22,464,160 |
| 08 Jul 25 |
3.38000 +0.00 |
3.39 | 3.34 | 3.39 | 24,956,700 |
| 07 Jul 25 |
3.38000 +0.04 |
3.46 | 3.33 | 3.34 | 31,320,000 |
| 04 Jul 25 |
3.34000 -0.02 |
3.38 | 3.33 | 3.35 | 18,295,300 |
| 03 Jul 25 |
3.36000 -0.01 |
3.40 | 3.35 | 3.37 | 19,858,100 |
| 02 Jul 25 |
3.37000 +0.06 |
3.40 | 3.30 | 3.31 | 33,940,100 |
| 01 Jul 25 |
3.31000 -0.01 |
3.33 | 3.28 | 3.31 | 17,988,310 |
| 30 Jun 25 |
3.32000 -0.01 |
3.34 | 3.30 | 3.33 | 17,923,700 |
| 27 Jun 25 |
3.33000 -0.04 |
3.38 | 3.32 | 3.35 | 28,135,000 |
| 26 Jun 25 |
3.37000 +0.06 |
3.39 | 3.28 | 3.30 | 42,554,400 |
| 25 Jun 25 |
3.31000 +0.01 |
3.33 | 3.26 | 3.33 | 20,103,000 |
| 24 Jun 25 |
3.30000 +0.05 |
3.30 | 3.25 | 3.28 | 18,986,296 |
| 23 Jun 25 |
3.25000 +0.04 |
3.26 | 3.16 | 3.20 | 15,609,797 |
| 20 Jun 25 |
3.21000 -0.04 |
3.28 | 3.21 | 3.23 | 17,578,800 |
| 19 Jun 25 |
3.25000 -0.05 |
3.37 | 3.24 | 3.29 | 29,523,896 |
| 18 Jun 25 |
3.30000 -0.04 |
3.35 | 3.25 | 3.33 | 28,261,776 |
| 17 Jun 25 |
3.34000 +0.10 |
3.44 | 3.23 | 3.23 | 47,141,400 |
| 16 Jun 25 |
3.24000 +0.05 |
3.24 | 3.18 | 3.19 | 18,160,100 |
| 13 Jun 25 |
3.19000 -0.10 |
3.29 | 3.19 | 3.29 | 28,013,200 |
| 12 Jun 25 |
3.29000 -0.06 |
3.35 | 3.28 | 3.34 | 23,070,000 |
| 11 Jun 25 |
3.35000 +0.03 |
3.36 | 3.31 | 3.32 | 24,629,600 |
| 10 Jun 25 |
3.32000 +0.00 |
3.35 | 3.26 | 3.31 | 30,279,600 |
| 09 Jun 25 |
3.32000 +0.06 |
3.35 | 3.25 | 3.30 | 27,294,676 |
| 06 Jun 25 |
3.26000 -0.02 |
3.29 | 3.23 | 3.28 | 20,610,800 |
| 05 Jun 25 |
3.28000 -0.01 |
3.34 | 3.26 | 3.28 | 32,044,600 |
| 04 Jun 25 |
3.29000 +0.05 |
3.29 | 3.21 | 3.24 | 24,072,576 |
| 03 Jun 25 |
3.24000 +0.06 |
3.24 | 3.16 | 3.18 | 19,379,588 |
| 30 May 25 |
3.18000 -0.02 |
3.21 | 3.16 | 3.20 | 12,949,700 |
| 29 May 25 |
3.20000 +0.03 |
3.20 | 3.14 | 3.16 | 15,702,100 |
| 28 May 25 |
3.17000 +0.00 |
3.19 | 3.15 | 3.18 | 9,920,900 |
| 27 May 25 |
3.17000 +0.01 |
3.19 | 3.14 | 3.17 | 13,454,805 |
| 26 May 25 |
3.16000 +0.05 |
3.16 | 3.11 | 3.11 | 12,869,500 |
| 23 May 25 |
3.11000 -0.06 |
3.19 | 3.11 | 3.16 | 20,470,600 |
| 22 May 25 |
3.17000 -0.08 |
3.25 | 3.16 | 3.25 | 20,664,900 |
| 21 May 25 |
3.25000 -0.03 |
3.29 | 3.23 | 3.29 | 23,635,700 |
| 20 May 25 |
3.28000 +0.04 |
3.31 | 3.24 | 3.28 | 37,283,800 |
| 19 May 25 |
3.24000 +0.09 |
3.27 | 3.14 | 3.15 | 43,153,896 |
| 16 May 25 |
3.15000 -0.04 |
3.19 | 3.14 | 3.18 | 17,400,500 |
| 15 May 25 |
3.19000 +0.01 |
3.24 | 3.18 | 3.18 | 25,785,100 |
| 14 May 25 |
3.18000 -0.01 |
3.20 | 3.15 | 3.19 | 21,678,360 |
| 13 May 25 |
3.19000 +0.02 |
3.21 | 3.16 | 3.19 | 24,770,750 |
| 12 May 25 |
3.17000 -0.04 |
3.22 | 3.15 | 3.22 | 29,524,910 |
| 09 May 25 |
3.21000 -0.02 |
3.40 | 3.20 | 3.28 | 40,048,068 |
| 08 May 25 |
3.23000 +0.01 |
3.25 | 3.14 | 3.18 | 32,905,662 |
| 07 May 25 |
3.22000 +0.07 |
3.34 | 3.17 | 3.18 | 50,712,248 |
| 06 May 25 |
3.15000 +0.02 |
3.19 | 3.07 | 3.19 | 43,332,456 |
| 30 Apr 25 |
3.13000 -0.03 |
3.22 | 3.13 | 3.21 | 27,456,564 |
| 29 Apr 25 |
3.16000 -0.08 |
3.26 | 3.12 | 3.16 | 34,032,532 |
| 28 Apr 25 |
3.24000 -0.10 |
3.49 | 3.20 | 3.36 | 47,464,672 |
| 25 Apr 25 |
3.34000 -0.02 |
3.43 | 3.30 | 3.33 | 51,706,700 |
| 24 Apr 25 |
3.36000 -0.11 |
3.47 | 3.26 | 3.39 | 75,541,856 |
| 23 Apr 25 |
3.47000 +0.04 |
3.66 | 3.34 | 3.38 | 90,622,720 |
| 22 Apr 25 |
3.43000 -0.26 |
3.68 | 3.32 | 3.68 | 118,385,432 |
| 21 Apr 25 |
3.69000 -0.08 |
3.88 | 3.51 | 3.64 | 112,018,616 |
| 18 Apr 25 |
3.77000 -0.15 |
4.29 | 3.73 | 3.96 | 180,614,352 |
| 17 Apr 25 |
3.92000 +0.36 |
3.92 | 3.37 | 3.45 | 97,038,368 |
| 16 Apr 25 |
3.56000 +0.14 |
3.66 | 3.33 | 3.41 | 113,520,280 |
| 15 Apr 25 |
3.42000 -0.06 |
3.53 | 3.36 | 3.50 | 69,130,832 |
| 14 Apr 25 |
3.48000 -0.05 |
3.70 | 3.47 | 3.56 | 136,275,696 |
| 11 Apr 25 |
3.53000 +0.32 |
3.53 | 3.16 | 3.16 | 82,944,952 |
| 10 Apr 25 |
3.21000 +0.10 |
3.27 | 3.07 | 3.07 | 37,675,436 |
| 09 Apr 25 |
3.11000 +0.09 |
3.12 | 2.73 | 3.00 | 38,165,144 |
| 08 Apr 25 |
3.02000 +0.07 |
3.10 | 2.97 | 2.98 | 25,858,092 |
| 07 Apr 25 |
2.95000 -0.33 |
3.26 | 2.95 | 3.18 | 30,996,600 |
| 03 Apr 25 |
3.28000 +0.09 |
3.33 | 3.16 | 3.17 | 25,703,110 |
| 02 Apr 25 |
3.19000 +0.02 |
3.27 | 3.14 | 3.17 | 11,894,754 |
| 01 Apr 25 |
3.17000 +0.07 |
3.23 | 3.10 | 3.11 | 17,257,110 |
| 31 Mar 25 |
3.10000 -0.11 |
3.21 | 3.08 | 3.18 | 16,312,800 |
| 28 Mar 25 |
3.21000 -0.09 |
3.31 | 3.19 | 3.30 | 18,989,000 |
| 27 Mar 25 |
3.30000 -0.05 |
3.40 | 3.28 | 3.32 | 29,882,920 |
| 26 Mar 25 |
3.35000 +0.12 |
3.36 | 3.18 | 3.20 | 39,440,200 |
| 25 Mar 25 |
3.23000 +0.00 |
3.27 | 3.15 | 3.22 | 22,978,000 |
| 24 Mar 25 |
3.23000 +0.02 |
3.30 | 3.17 | 3.21 | 35,760,600 |
| 21 Mar 25 |
3.21000 +0.03 |
3.22 | 3.16 | 3.19 | 14,536,479 |
| 20 Mar 25 |
3.18000 +0.00 |
3.24 | 3.17 | 3.19 | 13,141,500 |
| 19 Mar 25 |
3.18000 -0.02 |
3.23 | 3.16 | 3.20 | 9,869,300 |
| 18 Mar 25 |
3.20000 -0.03 |
3.24 | 3.17 | 3.23 | 12,116,753 |
| 17 Mar 25 |
3.23000 +0.02 |
3.28 | 3.20 | 3.24 | 17,148,020 |
| 14 Mar 25 |
3.21000 +0.09 |
3.21 | 3.13 | 3.13 | 25,122,090 |
| 13 Mar 25 |
3.12000 +0.00 |
3.14 | 3.07 | 3.12 | 11,676,075 |
| 12 Mar 25 |
3.12000 +0.00 |
3.15 | 3.08 | 3.14 | 12,841,460 |
| 11 Mar 25 |
3.12000 +0.04 |
3.13 | 3.05 | 3.06 | 13,620,067 |
| 10 Mar 25 |
3.08000 +0.05 |
3.09 | 3.03 | 3.03 | 11,579,301 |
| 07 Mar 25 |
3.03000 -0.03 |
3.08 | 3.03 | 3.06 | 11,753,390 |
| 06 Mar 25 |
3.06000 +0.01 |
3.08 | 3.02 | 3.05 | 13,100,924 |
| 05 Mar 25 |
3.05000 -0.03 |
3.08 | 2.99 | 3.08 | 14,191,259 |
| 04 Mar 25 |
3.08000 +0.01 |
3.09 | 3.04 | 3.07 | 9,773,075 |
| 03 Mar 25 |
3.07000 -0.02 |
3.15 | 3.05 | 3.08 | 14,176,570 |
| 28 Feb 25 |
3.09000 -0.07 |
3.18 | 3.09 | 3.16 | 16,044,582 |
| 27 Feb 25 |
3.16000 +0.07 |
3.16 | 3.08 | 3.08 | 22,018,492 |
| 26 Feb 25 |
3.09000 +0.03 |
3.11 | 3.07 | 3.08 | 9,574,700 |
| 25 Feb 25 |
3.06000 -0.03 |
3.12 | 3.05 | 3.07 | 12,874,029 |
| 24 Feb 25 |
3.09000 +0.03 |
3.13 | 3.03 | 3.05 | 13,963,295 |
| 21 Feb 25 |
3.06000 -0.03 |
3.10 | 3.02 | 3.07 | 12,648,685 |
| 20 Feb 25 |
3.09000 +0.03 |
3.11 | 3.05 | 3.07 | 13,050,100 |
| 19 Feb 25 |
3.06000 +0.01 |
3.07 | 3.02 | 3.03 | 10,534,700 |
| 18 Feb 25 |
3.05000 -0.10 |
3.16 | 3.03 | 3.15 | 17,729,900 |
| 17 Feb 25 |
3.15000 +0.02 |
3.17 | 3.09 | 3.12 | 14,759,990 |
| 14 Feb 25 |
3.13000 -0.08 |
3.23 | 3.11 | 3.22 | 20,467,092 |
| 13 Feb 25 |
3.21000 -0.02 |
3.25 | 3.16 | 3.23 | 18,844,630 |
| 12 Feb 25 |
3.23000 -0.02 |
3.27 | 3.18 | 3.24 | 21,064,270 |
| 11 Feb 25 |
3.25000 -0.01 |
3.30 | 3.20 | 3.29 | 15,086,507 |
| 10 Feb 25 |
3.26000 +0.15 |
3.27 | 3.13 | 3.14 | 30,329,940 |
| 07 Feb 25 |
3.11000 +0.01 |
3.14 | 3.06 | 3.11 | 16,956,510 |
| 06 Feb 25 |
3.10000 +0.07 |
3.13 | 3.01 | 3.05 | 21,871,388 |
| 05 Feb 25 |
3.03000 +0.00 |
3.07 | 3.00 | 3.06 | 10,618,023 |
| 27 Jan 25 |
3.03000 +0.02 |
3.07 | 3.01 | 3.01 | 12,435,900 |
| 24 Jan 25 |
3.01000 +0.01 |
3.01 | 2.97 | 3.01 | 11,434,540 |
| 23 Jan 25 |
3.00000 +0.00 |
3.09 | 3.00 | 3.04 | 10,931,600 |
| 22 Jan 25 |
3.00000 -0.08 |
3.07 | 2.99 | 3.07 | 10,311,600 |
| 21 Jan 25 |
3.08000 -0.06 |
3.18 | 3.05 | 3.15 | 11,982,100 |
| 20 Jan 25 |
3.14000 +0.02 |
3.18 | 3.07 | 3.13 | 12,444,500 |
| 17 Jan 25 |
3.12000 -0.06 |
3.18 | 3.12 | 3.18 | 11,261,400 |
| 16 Jan 25 |
3.18000 +0.02 |
3.23 | 3.14 | 3.16 | 17,185,552 |
| 15 Jan 25 |
3.16000 +0.05 |
3.21 | 3.07 | 3.10 | 21,076,708 |
| 14 Jan 25 |
3.11000 +0.10 |
3.14 | 3.03 | 3.04 | 21,185,200 |
| 13 Jan 25 |
3.01000 +0.06 |
3.07 | 2.88 | 2.94 | 15,049,208 |
| 10 Jan 25 |
2.95000 -0.09 |
3.06 | 2.95 | 3.04 | 11,671,500 |
| 09 Jan 25 |
3.04000 -0.04 |
3.07 | 3.02 | 3.06 | 10,331,478 |
| 08 Jan 25 |
3.08000 +0.07 |
3.08 | 2.97 | 3.02 | 19,397,832 |
| 07 Jan 25 |
3.01000 +0.06 |
3.02 | 2.93 | 2.94 | 13,797,801 |
| 06 Jan 25 |
2.95000 -0.10 |
3.03 | 2.90 | 3.00 | 21,819,740 |
| 03 Jan 25 |
3.05000 -0.25 |
3.34 | 3.03 | 3.31 | 36,129,900 |
| 02 Jan 25 |
3.30000 +0.10 |
3.37 | 3.21 | 3.24 | 41,008,048 |
| 31 Dec 24 |
3.20000 +0.00 |
3.28 | 3.18 | 3.20 | 21,440,860 |
| 30 Dec 24 |
3.20000 -0.11 |
3.34 | 3.18 | 3.30 | 25,631,932 |
| 27 Dec 24 |
3.31000 +0.08 |
3.38 | 3.21 | 3.24 | 25,670,902 |
| 26 Dec 24 |
3.23000 +0.03 |
3.26 | 3.18 | 3.20 | 15,656,675 |
| 25 Dec 24 |
3.20000 -0.05 |
3.26 | 3.12 | 3.25 | 24,670,040 |
| 24 Dec 24 |
3.25000 -0.03 |
3.34 | 3.20 | 3.28 | 27,534,200 |
| 23 Dec 24 |
3.28000 -0.29 |
3.60 | 3.28 | 3.59 | 38,885,996 |
| 20 Dec 24 |
3.57000 -0.06 |
3.68 | 3.56 | 3.62 | 19,577,400 |
| 19 Dec 24 |
3.63000 -0.02 |
3.65 | 3.48 | 3.59 | 25,300,232 |
| 18 Dec 24 |
3.65000 -0.04 |
3.73 | 3.59 | 3.72 | 24,886,300 |
| 17 Dec 24 |
3.69000 -0.29 |
3.98 | 3.67 | 3.95 | 48,311,512 |
| 16 Dec 24 |
3.98000 +0.04 |
4.07 | 3.95 | 3.98 | 62,430,864 |
| 13 Dec 24 |
3.94000 -0.02 |
4.08 | 3.88 | 3.90 | 73,787,368 |
| 12 Dec 24 |
3.96000 +0.11 |
4.02 | 3.80 | 3.80 | 72,970,464 |
| 11 Dec 24 |
3.85000 +0.18 |
3.87 | 3.63 | 3.65 | 62,403,768 |
| 10 Dec 24 |
3.67000 +0.02 |
3.87 | 3.67 | 3.75 | 60,747,172 |
| 09 Dec 24 |
3.65000 -0.03 |
3.74 | 3.60 | 3.68 | 28,760,100 |
| 06 Dec 24 |
3.68000 +0.12 |
3.74 | 3.53 | 3.55 | 41,840,000 |
| 05 Dec 24 |
3.56000 +0.02 |
3.57 | 3.48 | 3.51 | 21,469,240 |
| 04 Dec 24 |
3.54000 -0.02 |
3.69 | 3.51 | 3.55 | 32,907,968 |
| 03 Dec 24 |
3.56000 -0.03 |
3.60 | 3.52 | 3.59 | 24,696,168 |
| 02 Dec 24 |
3.59000 +0.12 |
3.63 | 3.47 | 3.47 | 30,097,352 |
| 29 Nov 24 |
3.47000 +0.02 |
3.50 | 3.43 | 3.45 | 20,534,650 |
| 28 Nov 24 |
3.45000 +0.05 |
3.48 | 3.37 | 3.38 | 28,285,320 |
| 27 Nov 24 |
3.40000 -0.02 |
3.41 | 3.25 | 3.40 | 25,428,500 |
| 26 Nov 24 |
3.42000 +0.10 |
3.44 | 3.29 | 3.32 | 35,893,692 |
| 25 Nov 24 |
3.32000 +0.08 |
3.35 | 3.21 | 3.23 | 24,677,740 |
| 22 Nov 24 |
3.24000 -0.10 |
3.36 | 3.24 | 3.31 | 23,590,260 |
| 21 Nov 24 |
3.34000 -0.03 |
3.38 | 3.31 | 3.36 | 19,534,748 |
| 20 Nov 24 |
3.37000 +0.08 |
3.38 | 3.27 | 3.29 | 23,201,120 |
| 19 Nov 24 |
3.29000 +0.05 |
3.29 | 3.21 | 3.25 | 16,733,150 |
| 18 Nov 24 |
3.24000 -0.04 |
3.36 | 3.20 | 3.28 | 25,283,462 |
| 15 Nov 24 |
3.28000 -0.11 |
3.39 | 3.27 | 3.37 | 28,899,700 |
| 14 Nov 24 |
3.39000 -0.11 |
3.48 | 3.38 | 3.47 | 33,593,100 |
| 13 Nov 24 |
3.50000 -0.20 |
3.72 | 3.43 | 3.72 | 62,469,952 |
| 12 Nov 24 |
3.70000 +0.05 |
3.73 | 3.62 | 3.65 | 50,881,324 |
| 11 Nov 24 |
3.65000 -0.07 |
3.69 | 3.58 | 3.63 | 45,289,488 |
| 08 Nov 24 |
3.72000 -0.08 |
3.85 | 3.64 | 3.83 | 88,791,152 |
| 07 Nov 24 |
3.80000 +0.35 |
3.80 | 3.43 | 3.46 | 66,422,136 |
| 06 Nov 24 |
3.45000 +0.00 |
3.47 | 3.40 | 3.43 | 31,794,996 |
| 05 Nov 24 |
3.45000 +0.00 |
3.46 | 3.39 | 3.40 | 37,272,732 |
| 04 Nov 24 |
3.45000 -0.03 |
3.47 | 3.32 | 3.44 | 36,541,300 |
| 01 Nov 24 |
3.48000 +0.00 |
3.58 | 3.42 | 3.47 | 41,072,872 |
| 31 Oct 24 |
3.48000 +0.11 |
3.54 | 3.35 | 3.35 | 31,901,418 |
| 30 Oct 24 |
3.37000 -0.01 |
3.42 | 3.29 | 3.35 | 19,927,150 |
| 29 Oct 24 |
3.38000 +0.00 |
3.49 | 3.35 | 3.40 | 36,508,924 |
| 28 Oct 24 |
3.38000 +0.10 |
3.39 | 3.26 | 3.29 | 33,793,416 |
| 25 Oct 24 |
3.28000 -0.01 |
3.32 | 3.26 | 3.29 | 20,776,626 |
| 24 Oct 24 |
3.29000 +0.04 |
3.36 | 3.20 | 3.21 | 25,202,494 |
| 23 Oct 24 |
3.25000 -0.02 |
3.31 | 3.21 | 3.27 | 25,063,164 |
| 22 Oct 24 |
3.27000 +0.03 |
3.30 | 3.20 | 3.23 | 24,872,128 |
| 21 Oct 24 |
3.24000 +0.10 |
3.30 | 3.13 | 3.14 | 33,345,332 |
| 18 Oct 24 |
3.14000 +0.02 |
3.19 | 3.07 | 3.10 | 24,825,540 |
| 17 Oct 24 |
3.12000 +0.01 |
3.17 | 3.10 | 3.14 | 19,106,972 |
| 16 Oct 24 |
3.11000 +0.02 |
3.14 | 3.03 | 3.06 | 12,885,089 |
| 15 Oct 24 |
3.09000 -0.04 |
3.15 | 3.09 | 3.11 | 15,319,898 |
| 14 Oct 24 |
3.13000 +0.05 |
3.15 | 3.04 | 3.06 | 21,036,416 |
| 11 Oct 24 |
3.08000 -0.18 |
3.22 | 3.04 | 3.21 | 25,530,048 |
| 10 Oct 24 |
3.26000 +0.02 |
3.37 | 3.06 | 3.16 | 45,200,736 |
| 09 Oct 24 |
3.24000 -0.36 |
3.46 | 3.24 | 3.46 | 41,198,588 |
| 08 Oct 24 |
3.60000 -0.02 |
3.97 | 3.43 | 3.79 | 85,654,144 |
| 30 Sep 24 |
3.62000 +0.30 |
3.63 | 3.32 | 3.41 | 66,081,032 |
| 27 Sep 24 |
3.32000 +0.02 |
3.39 | 3.20 | 3.30 | 54,214,276 |
| 26 Sep 24 |
3.30000 +0.15 |
3.31 | 3.15 | 3.16 | 45,221,144 |
| 25 Sep 24 |
3.15000 +0.14 |
3.28 | 3.03 | 3.05 | 43,481,552 |
| 24 Sep 24 |
3.01000 +0.12 |
3.02 | 2.89 | 2.90 | 16,786,950 |
| 23 Sep 24 |
2.89000 +0.00 |
2.92 | 2.86 | 2.89 | 7,196,400 |
| 20 Sep 24 |
2.89000 -0.02 |
2.93 | 2.87 | 2.93 | 6,809,000 |
| 19 Sep 24 |
2.91000 +0.08 |
2.93 | 2.84 | 2.85 | 10,475,200 |
| 18 Sep 24 |
2.83000 -0.03 |
2.88 | 2.76 | 2.87 | 11,440,800 |
| 13 Sep 24 |
2.86000 -0.03 |
2.92 | 2.84 | 2.90 | 7,680,554 |
| 12 Sep 24 |
2.89000 -0.01 |
2.94 | 2.88 | 2.90 | 6,588,200 |
| 11 Sep 24 |
2.90000 -0.07 |
2.97 | 2.90 | 2.96 | 8,989,300 |
| 10 Sep 24 |
2.97000 -0.06 |
3.04 | 2.92 | 3.02 | 13,415,750 |
| 09 Sep 24 |
3.03000 +0.04 |
3.07 | 2.95 | 2.97 | 14,245,503 |
| 06 Sep 24 |
2.99000 -0.02 |
3.07 | 2.99 | 3.02 | 12,012,909 |
| 05 Sep 24 |
3.01000 +0.04 |
3.02 | 2.98 | 2.99 | 7,100,600 |
| 04 Sep 24 |
2.97000 +0.00 |
3.01 | 2.95 | 2.96 | 8,273,400 |
| 03 Sep 24 |
2.97000 +0.03 |
2.99 | 2.93 | 2.94 | 6,614,800 |
| 02 Sep 24 |
2.94000 +0.00 |
3.00 | 2.93 | 2.96 | 9,711,110 |
| 30 Aug 24 |
2.94000 +0.06 |
2.98 | 2.87 | 2.87 | 9,553,479 |
| 29 Aug 24 |
2.88000 +0.02 |
2.89 | 2.82 | 2.84 | 6,453,001 |
| 28 Aug 24 |
2.86000 +0.07 |
2.90 | 2.79 | 2.83 | 9,068,401 |
| 27 Aug 24 |
2.79000 -0.03 |
2.84 | 2.79 | 2.80 | 4,219,601 |
| 26 Aug 24 |
2.82000 +0.03 |
2.83 | 2.75 | 2.75 | 4,622,093 |
| 23 Aug 24 |
2.79000 +0.01 |
2.79 | 2.72 | 2.79 | 5,043,393 |
| 22 Aug 24 |
2.78000 -0.07 |
2.87 | 2.78 | 2.86 | 6,021,400 |
| 21 Aug 24 |
2.85000 -0.01 |
2.88 | 2.83 | 2.84 | 3,409,700 |
| 20 Aug 24 |
2.86000 -0.05 |
2.93 | 2.85 | 2.92 | 5,559,101 |
| 19 Aug 24 |
2.91000 +0.04 |
2.93 | 2.86 | 2.88 | 6,369,700 |
| 16 Aug 24 |
2.87000 -0.03 |
2.93 | 2.87 | 2.91 | 6,353,000 |
| 15 Aug 24 |
2.90000 +0.05 |
2.92 | 2.83 | 2.86 | 8,614,003 |
| 14 Aug 24 |
2.85000 -0.04 |
2.91 | 2.85 | 2.90 | 5,708,400 |
| 13 Aug 24 |
2.89000 +0.01 |
2.91 | 2.83 | 2.89 | 6,882,801 |
| 12 Aug 24 |
2.88000 -0.10 |
2.97 | 2.85 | 2.97 | 11,124,650 |
| 09 Aug 24 |
2.98000 -0.04 |
3.05 | 2.98 | 3.00 | 14,543,501 |
| 08 Aug 24 |
3.02000 +0.00 |
3.06 | 2.96 | 3.00 | 14,786,200 |
| 07 Aug 24 |
3.02000 -0.04 |
3.04 | 2.97 | 3.04 | 19,545,002 |
| 06 Aug 24 |
3.06000 +0.15 |
3.09 | 2.90 | 2.91 | 23,119,922 |
| 05 Aug 24 |
2.91000 +0.01 |
3.06 | 2.89 | 2.94 | 20,031,700 |
| 02 Aug 24 |
2.90000 +0.05 |
2.92 | 2.82 | 2.82 | 14,317,200 |
| 01 Aug 24 |
2.85000 +0.01 |
2.89 | 2.81 | 2.84 | 9,593,019 |
| 31 Jul 24 |
2.84000 +0.07 |
2.85 | 2.77 | 2.79 | 10,436,900 |
| 30 Jul 24 |
2.77000 +0.05 |
2.77 | 2.71 | 2.72 | 4,946,890 |
| 29 Jul 24 |
2.72000 +0.02 |
2.73 | 2.68 | 2.70 | 4,098,300 |
| 26 Jul 24 |
2.70000 +0.03 |
2.72 | 2.67 | 2.67 | 3,388,690 |
| 25 Jul 24 |
2.67000 +0.01 |
2.70 | 2.62 | 2.64 | 3,643,300 |
| 24 Jul 24 |
2.66000 -0.08 |
2.75 | 2.65 | 2.75 | 7,032,800 |
| 23 Jul 24 |
2.74000 -0.03 |
2.82 | 2.73 | 2.78 | 5,994,401 |
| 22 Jul 24 |
2.77000 +0.00 |
2.79 | 2.74 | 2.75 | 3,585,861 |
| 19 Jul 24 |
2.77000 -0.02 |
2.78 | 2.74 | 2.78 | 3,281,800 |
| 18 Jul 24 |
2.79000 +0.02 |
2.79 | 2.70 | 2.76 | 5,243,600 |
| 17 Jul 24 |
2.77000 -0.01 |
2.82 | 2.76 | 2.77 | 3,960,396 |
| 16 Jul 24 |
2.78000 -0.01 |
2.81 | 2.76 | 2.79 | 3,763,778 |
| 15 Jul 24 |
2.79000 -0.08 |
2.82 | 2.78 | 2.82 | 7,391,750 |
| 12 Jul 24 |
2.87000 +0.00 |
2.94 | 2.85 | 2.85 | 8,167,096 |
| 11 Jul 24 |
2.87000 +0.08 |
2.88 | 2.81 | 2.83 | 8,796,340 |
| 10 Jul 24 |
2.79000 -0.09 |
2.86 | 2.78 | 2.86 | 7,989,306 |
| 09 Jul 24 |
2.88000 +0.02 |
2.89 | 2.76 | 2.87 | 9,170,400 |
| 08 Jul 24 |
2.86000 -0.02 |
2.94 | 2.86 | 2.91 | 7,615,300 |
| 05 Jul 24 |
2.88000 +0.03 |
2.91 | 2.78 | 2.83 | 8,487,360 |
| 04 Jul 24 |
2.85000 -0.16 |
2.99 | 2.83 | 2.97 | 14,997,640 |
| 03 Jul 24 |
3.01000 +0.12 |
3.10 | 2.88 | 2.89 | 26,103,736 |
| 02 Jul 24 |
2.89000 +0.03 |
2.94 | 2.85 | 2.88 | 9,935,400 |
| 01 Jul 24 |
2.86000 +0.08 |
2.86 | 2.79 | 2.79 | 6,148,100 |
| 28 Jun 24 |
2.78000 +0.00 |
2.82 | 2.75 | 2.75 | 4,304,490 |
| 27 Jun 24 |
2.78000 -0.02 |
2.84 | 2.78 | 2.78 | 6,170,300 |
| 26 Jun 24 |
2.80000 +0.01 |
2.81 | 2.73 | 2.75 | 5,767,900 |
| 25 Jun 24 |
2.79000 +0.10 |
2.80 | 2.68 | 2.68 | 7,910,440 |
| 24 Jun 24 |
2.69000 -0.11 |
2.79 | 2.67 | 2.79 | 7,741,100 |
| 21 Jun 24 |
2.80000 -0.01 |
2.86 | 2.78 | 2.83 | 6,277,800 |
| 20 Jun 24 |
2.81000 -0.09 |
2.90 | 2.81 | 2.89 | 6,043,000 |
| 19 Jun 24 |
2.90000 +0.00 |
2.92 | 2.83 | 2.90 | 5,975,400 |
| 18 Jun 24 |
2.90000 -0.04 |
2.96 | 2.88 | 2.95 | 8,510,400 |
| 17 Jun 24 |
2.94000 +0.09 |
2.94 | 2.83 | 2.85 | 10,769,750 |
| 14 Jun 24 |
2.85000 +0.09 |
2.88 | 2.74 | 2.75 | 11,908,450 |
| 13 Jun 24 |
2.76000 -0.05 |
2.83 | 2.76 | 2.81 | 4,832,700 |
| 12 Jun 24 |
2.81000 +0.03 |
2.83 | 2.76 | 2.77 | 5,369,900 |
| 11 Jun 24 |
2.78000 -0.05 |
2.84 | 2.75 | 2.82 | 7,176,600 |
| 07 Jun 24 |
2.83000 +0.14 |
2.85 | 2.72 | 2.72 | 14,066,548 |
| 06 Jun 24 |
2.69000 -0.16 |
2.87 | 2.68 | 2.82 | 16,808,088 |
| 05 Jun 24 |
2.85000 -0.09 |
2.93 | 2.85 | 2.93 | 8,504,600 |
| 04 Jun 24 |
2.94000 +0.01 |
2.97 | 2.86 | 2.90 | 7,871,145 |
| 03 Jun 24 |
2.93000 -0.12 |
3.05 | 2.90 | 3.05 | 13,185,952 |
| 31 May 24 |
3.05000 +0.01 |
3.06 | 3.03 | 3.04 | 4,986,677 |
| 30 May 24 |
3.04000 -0.08 |
3.12 | 3.04 | 3.11 | 10,709,200 |
| 29 May 24 |
3.12000 +0.00 |
3.14 | 3.10 | 3.11 | 7,259,800 |
| 28 May 24 |
3.12000 -0.01 |
3.16 | 3.10 | 3.14 | 8,746,100 |
| 27 May 24 |
3.13000 +0.00 |
3.17 | 3.10 | 3.15 | 7,136,140 |
| 24 May 24 |
3.13000 +0.00 |
3.16 | 3.11 | 3.12 | 6,914,100 |
| 23 May 24 |
3.13000 -0.11 |
3.23 | 3.12 | 3.22 | 16,665,700 |
| 22 May 24 |
3.24000 -0.04 |
3.28 | 3.21 | 3.26 | 15,934,600 |
| 21 May 24 |
3.28000 +0.03 |
3.33 | 3.21 | 3.23 | 24,462,084 |
| 20 May 24 |
3.25000 +0.04 |
3.34 | 3.23 | 3.28 | 28,799,900 |
| 17 May 24 |
3.21000 +0.01 |
3.25 | 3.16 | 3.22 | 15,209,400 |
| 16 May 24 |
3.20000 +0.05 |
3.25 | 3.15 | 3.16 | 15,635,344 |
| 15 May 24 |
3.15000 -0.01 |
3.18 | 3.13 | 3.16 | 9,577,644 |
| 14 May 24 |
3.16000 +0.03 |
3.18 | 3.11 | 3.12 | 11,358,444 |
| 13 May 24 |
3.13000 -0.14 |
3.25 | 3.11 | 3.22 | 21,715,900 |
| 10 May 24 |
3.27000 +0.06 |
3.33 | 3.21 | 3.22 | 30,791,060 |
| 09 May 24 |
3.21000 +0.04 |
3.24 | 3.17 | 3.17 | 14,835,960 |
| 08 May 24 |
3.17000 +0.01 |
3.19 | 3.14 | 3.17 | 13,762,501 |
| 07 May 24 |
3.16000 -0.08 |
3.24 | 3.14 | 3.24 | 24,006,028 |
| 06 May 24 |
3.24000 -0.04 |
3.29 | 3.21 | 3.28 | 24,363,652 |
| 30 Apr 24 |
3.28000 -0.12 |
3.38 | 3.24 | 3.37 | 36,016,328 |
| 29 Apr 24 |
3.40000 +0.08 |
3.41 | 3.27 | 3.29 | 36,934,100 |
| 26 Apr 24 |
3.32000 +0.01 |
3.33 | 3.24 | 3.29 | 31,434,430 |
| 25 Apr 24 |
3.31000 +0.06 |
3.36 | 3.22 | 3.23 | 32,510,008 |
| 24 Apr 24 |
3.25000 -0.01 |
3.28 | 3.20 | 3.20 | 25,846,000 |
| 23 Apr 24 |
3.26000 -0.14 |
3.35 | 3.25 | 3.31 | 34,913,500 |
| 22 Apr 24 |
3.40000 +0.18 |
3.43 | 3.08 | 3.23 | 57,204,288 |
| 19 Apr 24 |
3.22000 -0.06 |
3.34 | 3.16 | 3.22 | 34,447,616 |
| 18 Apr 24 |
3.28000 -0.10 |
3.44 | 3.26 | 3.30 | 44,281,728 |
| 17 Apr 24 |
3.38000 -0.07 |
3.51 | 3.16 | 3.16 | 69,629,408 |
| 16 Apr 24 |
3.45000 -0.38 |
3.73 | 3.45 | 3.63 | 37,794,500 |
| 15 Apr 24 |
3.83000 -0.43 |
4.13 | 3.83 | 4.01 | 82,519,608 |
| 12 Apr 24 |
4.26000 +0.20 |
4.44 | 3.91 | 3.99 | 131,207,104 |
| 11 Apr 24 |
4.06000 +0.37 |
4.06 | 3.59 | 3.63 | 78,348,648 |
| 10 Apr 24 |
3.69000 +0.07 |
3.70 | 3.55 | 3.57 | 49,784,148 |
| 09 Apr 24 |
3.62000 +0.09 |
3.65 | 3.43 | 3.44 | 41,251,408 |
| 08 Apr 24 |
3.53000 +0.02 |
3.59 | 3.49 | 3.51 | 24,067,876 |
| 03 Apr 24 |
3.51000 -0.08 |
3.59 | 3.49 | 3.55 | 20,681,260 |
| 02 Apr 24 |
3.59000 +0.07 |
3.60 | 3.49 | 3.49 | 26,760,728 |
| 01 Apr 24 |
3.52000 +0.09 |
3.52 | 3.42 | 3.44 | 14,797,284 |
| 29 Mar 24 |
3.43000 +0.02 |
3.44 | 3.35 | 3.40 | 14,121,118 |
| 28 Mar 24 |
3.41000 +0.03 |
3.44 | 3.33 | 3.36 | 14,185,900 |
| 27 Mar 24 |
3.38000 -0.08 |
3.49 | 3.36 | 3.43 | 15,298,596 |
| 26 Mar 24 |
3.46000 +0.02 |
3.47 | 3.38 | 3.42 | 14,262,000 |
| 25 Mar 24 |
3.44000 -0.14 |
3.56 | 3.44 | 3.52 | 18,241,720 |
| 22 Mar 24 |
3.58000 -0.05 |
3.68 | 3.54 | 3.65 | 20,844,108 |
| 21 Mar 24 |
3.63000 +0.09 |
3.67 | 3.54 | 3.54 | 21,306,108 |
| 20 Mar 24 |
3.54000 +0.07 |
3.54 | 3.47 | 3.48 | 13,673,304 |
| 19 Mar 24 |
3.47000 +0.01 |
3.53 | 3.45 | 3.46 | 13,648,745 |
| 18 Mar 24 |
3.46000 +0.04 |
3.47 | 3.41 | 3.44 | 14,591,156 |
| 15 Mar 24 |
3.42000 +0.05 |
3.43 | 3.35 | 3.37 | 15,636,090 |
| 14 Mar 24 |
3.37000 +0.03 |
3.41 | 3.31 | 3.33 | 18,134,664 |
| 13 Mar 24 |
3.34000 -0.05 |
3.39 | 3.31 | 3.38 | 17,240,000 |
| 12 Mar 24 |
3.39000 +0.12 |
3.40 | 3.25 | 3.28 | 26,748,170 |
| 11 Mar 24 |
3.27000 +0.02 |
3.28 | 3.22 | 3.27 | 11,963,400 |
| 08 Mar 24 |
3.25000 -0.10 |
3.32 | 3.19 | 3.31 | 21,549,476 |
| 07 Mar 24 |
3.35000 +0.11 |
3.40 | 3.23 | 3.25 | 24,705,792 |
| 06 Mar 24 |
3.24000 +0.02 |
3.25 | 3.16 | 3.20 | 11,779,400 |
| 05 Mar 24 |
3.22000 -0.05 |
3.31 | 3.21 | 3.26 | 14,036,000 |
| 04 Mar 24 |
3.27000 -0.03 |
3.33 | 3.20 | 3.31 | 12,417,500 |
| 01 Mar 24 |
3.30000 +0.02 |
3.35 | 3.24 | 3.30 | 15,344,300 |
| 29 Feb 24 |
3.28000 +0.10 |
3.30 | 3.10 | 3.13 | 20,974,372 |
| 28 Feb 24 |
3.18000 -0.26 |
3.54 | 3.17 | 3.47 | 31,244,192 |
| 27 Feb 24 |
3.44000 +0.11 |
3.45 | 3.28 | 3.33 | 17,964,628 |
| 26 Feb 24 |
3.33000 +0.03 |
3.39 | 3.26 | 3.33 | 19,438,792 |
| 23 Feb 24 |
3.30000 +0.11 |
3.34 | 3.16 | 3.18 | 26,817,460 |
| 22 Feb 24 |
3.19000 +0.08 |
3.24 | 3.08 | 3.12 | 21,410,116 |
| 21 Feb 24 |
3.11000 +0.10 |
3.18 | 2.97 | 3.01 | 24,601,304 |
| 20 Feb 24 |
3.01000 +0.01 |
3.01 | 2.91 | 3.00 | 15,119,639 |
| 19 Feb 24 |
3.00000 +0.07 |
3.04 | 2.94 | 2.94 | 23,644,842 |
| 08 Feb 24 |
2.93000 +0.25 |
2.95 | 2.67 | 2.70 | 27,455,600 |
| 07 Feb 24 |
2.68000 -0.09 |
2.77 | 2.65 | 2.75 | 24,204,408 |
| 06 Feb 24 |
2.77000 +0.01 |
2.88 | 2.48 | 2.59 | 32,765,816 |
| 05 Feb 24 |
2.76000 -0.31 |
3.06 | 2.76 | 3.02 | 28,741,204 |
| 02 Feb 24 |
3.07000 -0.07 |
3.25 | 2.93 | 3.13 | 25,913,098 |
| 01 Feb 24 |
3.14000 -0.09 |
3.24 | 3.08 | 3.20 | 23,108,348 |
| 31 Jan 24 |
3.23000 -0.35 |
3.57 | 3.22 | 3.56 | 34,444,740 |
| 30 Jan 24 |
3.58000 -0.23 |
3.79 | 3.57 | 3.79 | 27,394,700 |
| 29 Jan 24 |
3.81000 -0.17 |
4.02 | 3.80 | 4.00 | 21,293,700 |
| 26 Jan 24 |
3.98000 -0.03 |
4.06 | 3.97 | 4.01 | 20,436,928 |
| 25 Jan 24 |
4.01000 +0.08 |
4.03 | 3.85 | 3.91 | 26,742,324 |
| 24 Jan 24 |
3.93000 +0.10 |
3.97 | 3.77 | 3.80 | 37,450,752 |
| 23 Jan 24 |
3.83000 -0.17 |
3.88 | 3.60 | 3.83 | 51,301,904 |
| 22 Jan 24 |
4.00000 -0.44 |
4.35 | 4.00 | 4.31 | 64,826,472 |
| 19 Jan 24 |
4.44000 +0.09 |
4.62 | 4.26 | 4.34 | 77,879,976 |
| 18 Jan 24 |
4.35000 -0.10 |
4.47 | 4.23 | 4.44 | 61,548,784 |
| 17 Jan 24 |
4.45000 -0.15 |
4.75 | 4.43 | 4.65 | 103,298,064 |
| 16 Jan 24 |
4.60000 +0.42 |
4.60 | 4.18 | 4.19 | 68,394,096 |
| 15 Jan 24 |
4.18000 +0.07 |
4.24 | 4.05 | 4.07 | 26,290,978 |
| 12 Jan 24 |
4.11000 -0.15 |
4.22 | 4.10 | 4.22 | 22,554,408 |
| 11 Jan 24 |
4.26000 -0.12 |
4.33 | 4.21 | 4.31 | 35,711,400 |
| 10 Jan 24 |
4.38000 +0.12 |
4.40 | 4.21 | 4.29 | 60,902,900 |
| 09 Jan 24 |
4.26000 +0.19 |
4.40 | 4.06 | 4.07 | 42,167,964 |
| 08 Jan 24 |
4.07000 -0.02 |
4.17 | 4.06 | 4.09 | 13,252,100 |
| 05 Jan 24 |
4.09000 -0.09 |
4.24 | 4.07 | 4.16 | 13,651,000 |
| 04 Jan 24 |
4.18000 +0.03 |
4.20 | 4.10 | 4.14 | 13,321,138 |
| 03 Jan 24 |
4.15000 +0.03 |
4.17 | 4.09 | 4.09 | 11,518,565 |
| 02 Jan 24 |
4.12000 +0.04 |
4.17 | 4.05 | 4.08 | 11,365,900 |
| 29 Dec 23 |
4.08000 +0.00 |
4.14 | 4.04 | 4.07 | 10,947,200 |
| 28 Dec 23 |
4.08000 +0.09 |
4.09 | 3.96 | 3.98 | 12,445,915 |
| 27 Dec 23 |
3.99000 +0.03 |
4.02 | 3.93 | 3.96 | 8,895,529 |
| 26 Dec 23 |
3.96000 -0.04 |
4.03 | 3.95 | 4.00 | 8,507,200 |
| 25 Dec 23 |
4.00000 -0.08 |
4.09 | 3.99 | 4.07 | 9,397,560 |
| 22 Dec 23 |
4.08000 -0.11 |
4.21 | 4.06 | 4.17 | 14,828,530 |
| 21 Dec 23 |
4.19000 +0.06 |
4.20 | 4.08 | 4.10 | 13,268,849 |
| 20 Dec 23 |
4.13000 -0.14 |
4.29 | 4.12 | 4.28 | 15,523,285 |
| 19 Dec 23 |
4.27000 +0.09 |
4.35 | 4.18 | 4.18 | 22,594,352 |
| 18 Dec 23 |
4.18000 -0.16 |
4.33 | 4.16 | 4.32 | 16,258,820 |
| 15 Dec 23 |
4.34000 -0.02 |
4.42 | 4.29 | 4.34 | 16,689,577 |
| 14 Dec 23 |
4.36000 +0.06 |
4.41 | 4.31 | 4.31 | 16,803,268 |
| 13 Dec 23 |
4.30000 -0.08 |
4.44 | 4.30 | 4.35 | 15,959,700 |
| 12 Dec 23 |
4.38000 +0.13 |
4.38 | 4.21 | 4.24 | 19,476,736 |
| 11 Dec 23 |
4.25000 +0.00 |
4.27 | 4.17 | 4.20 | 14,276,900 |
| 08 Dec 23 |
4.25000 -0.08 |
4.34 | 4.21 | 4.32 | 21,052,880 |
| 07 Dec 23 |
4.33000 -0.06 |
4.40 | 4.31 | 4.38 | 19,680,860 |
| 06 Dec 23 |
4.39000 -0.03 |
4.44 | 4.37 | 4.41 | 28,237,020 |
| 05 Dec 23 |
4.42000 -0.12 |
4.55 | 4.41 | 4.52 | 28,355,184 |
| 04 Dec 23 |
4.54000 +0.02 |
4.55 | 4.45 | 4.50 | 30,430,884 |
| 01 Dec 23 |
4.52000 -0.10 |
4.64 | 4.50 | 4.60 | 41,660,884 |
| 30 Nov 23 |
4.62000 +0.19 |
4.75 | 4.36 | 4.38 | 62,059,724 |
| 29 Nov 23 |
4.43000 +0.11 |
4.47 | 4.24 | 4.28 | 41,575,896 |
| 28 Nov 23 |
4.32000 +0.15 |
4.40 | 4.13 | 4.16 | 38,593,740 |
| 27 Nov 23 |
4.17000 -0.07 |
4.27 | 4.17 | 4.24 | 17,204,630 |
| 24 Nov 23 |
4.24000 +0.05 |
4.27 | 4.18 | 4.20 | 22,017,830 |
| 23 Nov 23 |
4.19000 +0.00 |
4.21 | 4.13 | 4.19 | 12,378,581 |
| 22 Nov 23 |
4.19000 +0.02 |
4.24 | 4.14 | 4.16 | 19,866,698 |
| 21 Nov 23 |
4.17000 +0.03 |
4.18 | 4.13 | 4.14 | 14,632,520 |
| 20 Nov 23 |
4.14000 +0.08 |
4.14 | 4.05 | 4.06 | 17,684,544 |
| 17 Nov 23 |
4.06000 +0.02 |
4.07 | 4.01 | 4.03 | 10,159,150 |
| 16 Nov 23 |
4.04000 -0.02 |
4.10 | 4.03 | 4.06 | 14,861,190 |
| 15 Nov 23 |
4.06000 +0.01 |
4.09 | 4.04 | 4.07 | 12,731,328 |
| 14 Nov 23 |
4.05000 +0.00 |
4.07 | 4.03 | 4.05 | 8,209,800 |
| 13 Nov 23 |
4.05000 +0.05 |
4.05 | 4.00 | 4.00 | 8,986,661 |
| 10 Nov 23 |
4.00000 -0.01 |
4.02 | 3.97 | 4.01 | 7,392,288 |
| 09 Nov 23 |
4.01000 -0.05 |
4.08 | 4.00 | 4.07 | 9,560,719 |
| 08 Nov 23 |
4.06000 +0.03 |
4.07 | 4.00 | 4.03 | 13,300,185 |
| 07 Nov 23 |
4.03000 -0.01 |
4.04 | 3.96 | 4.03 | 13,043,902 |
| 06 Nov 23 |
4.04000 +0.07 |
4.04 | 3.97 | 3.97 | 12,058,016 |
| 03 Nov 23 |
3.97000 +0.03 |
3.98 | 3.93 | 3.93 | 8,428,152 |
| 02 Nov 23 |
3.94000 -0.03 |
3.98 | 3.92 | 3.97 | 7,957,600 |
| 01 Nov 23 |
3.97000 +0.00 |
4.00 | 3.96 | 3.97 | 7,215,475 |
| 31 Oct 23 |
3.97000 -0.04 |
4.01 | 3.94 | 4.01 | 10,182,294 |
| 30 Oct 23 |
4.01000 -0.01 |
4.02 | 3.97 | 4.00 | 11,877,265 |
| 27 Oct 23 |
4.02000 +0.03 |
4.04 | 3.94 | 3.94 | 11,694,320 |
| 26 Oct 23 |
3.99000 -0.01 |
4.00 | 3.92 | 3.98 | 11,716,700 |
| 25 Oct 23 |
4.00000 +0.10 |
4.03 | 3.91 | 3.91 | 16,747,465 |
| 24 Oct 23 |
3.90000 +0.09 |
3.91 | 3.81 | 3.82 | 13,252,800 |
| 23 Oct 23 |
3.81000 -0.08 |
3.92 | 3.79 | 3.88 | 11,431,287 |
| 20 Oct 23 |
3.89000 -0.03 |
3.95 | 3.88 | 3.91 | 10,273,700 |
| 19 Oct 23 |
3.92000 -0.03 |
3.99 | 3.90 | 3.93 | 12,271,700 |
| 18 Oct 23 |
3.95000 -0.11 |
4.05 | 3.95 | 4.05 | 15,193,516 |
| 17 Oct 23 |
4.06000 +0.03 |
4.07 | 4.02 | 4.03 | 12,306,165 |
| 16 Oct 23 |
4.03000 -0.06 |
4.10 | 4.00 | 4.08 | 17,322,512 |
| 13 Oct 23 |
4.09000 -0.09 |
4.17 | 4.08 | 4.17 | 17,513,796 |
| 12 Oct 23 |
4.18000 +0.03 |
4.18 | 4.14 | 4.15 | 14,291,481 |
| 11 Oct 23 |
4.15000 -0.04 |
4.19 | 4.12 | 4.18 | 15,363,197 |
| 10 Oct 23 |
4.19000 -0.02 |
4.26 | 4.17 | 4.22 | 17,149,164 |
| 09 Oct 23 |
4.21000 -0.27 |
4.41 | 4.19 | 4.41 | 32,229,524 |
| 28 Sep 23 |
4.48000 +0.03 |
4.50 | 4.45 | 4.45 | 20,685,810 |
| 27 Sep 23 |
4.45000 -0.14 |
4.57 | 4.43 | 4.56 | 37,124,912 |
| 26 Sep 23 |
4.59000 -0.12 |
4.73 | 4.58 | 4.70 | 28,766,502 |
| 25 Sep 23 |
4.71000 -0.08 |
4.75 | 4.66 | 4.75 | 28,311,288 |
| 22 Sep 23 |
4.79000 +0.08 |
4.79 | 4.61 | 4.65 | 35,377,840 |
| 21 Sep 23 |
4.71000 -0.16 |
4.85 | 4.68 | 4.81 | 40,728,768 |
| 20 Sep 23 |
4.87000 -0.43 |
5.20 | 4.84 | 5.19 | 66,380,824 |
| 19 Sep 23 |
5.30000 -0.29 |
5.53 | 5.29 | 5.50 | 54,491,960 |
| 18 Sep 23 |
5.59000 +0.21 |
5.60 | 5.31 | 5.34 | 88,494,064 |
| 15 Sep 23 |
5.38000 +0.09 |
5.52 | 5.25 | 5.31 | 73,029,808 |
| 14 Sep 23 |
5.29000 -0.15 |
5.49 | 5.22 | 5.46 | 50,083,492 |
| 13 Sep 23 |
5.44000 -0.08 |
5.57 | 5.35 | 5.49 | 58,750,872 |
| 12 Sep 23 |
5.52000 +0.04 |
5.62 | 5.34 | 5.41 | 84,676,800 |
| 11 Sep 23 |
5.48000 +0.30 |
5.69 | 5.11 | 5.16 | 110,127,936 |
| 08 Sep 23 |
5.18000 +0.22 |
5.43 | 4.77 | 4.93 | 75,243,304 |
| 07 Sep 23 |
4.96000 +0.07 |
5.05 | 4.86 | 4.87 | 48,635,916 |
| 06 Sep 23 |
4.89000 -0.07 |
5.01 | 4.86 | 4.93 | 33,922,956 |
| 05 Sep 23 |
4.96000 -0.13 |
5.09 | 4.94 | 5.04 | 42,091,804 |
| 04 Sep 23 |
5.09000 +0.07 |
5.17 | 4.92 | 5.03 | 64,064,976 |
| 01 Sep 23 |
5.02000 -0.10 |
5.63 | 4.97 | 5.08 | 98,895,856 |
| 31 Aug 23 |
5.12000 +0.15 |
5.20 | 4.85 | 4.93 | 68,666,488 |
| 30 Aug 23 |
4.97000 +0.10 |
5.15 | 4.81 | 4.85 | 58,915,720 |
| 29 Aug 23 |
4.87000 +0.21 |
4.97 | 4.60 | 4.60 | 51,700,088 |
| 28 Aug 23 |
4.66000 -0.14 |
5.00 | 4.61 | 5.00 | 49,380,432 |
| 25 Aug 23 |
4.80000 -0.01 |
4.94 | 4.71 | 4.74 | 36,748,616 |
| 24 Aug 23 |
4.81000 +0.04 |
4.88 | 4.66 | 4.68 | 47,648,600 |
| 23 Aug 23 |
4.77000 +0.15 |
4.96 | 4.48 | 4.61 | 54,137,988 |
| 22 Aug 23 |
4.62000 -0.05 |
4.72 | 4.52 | 4.68 | 30,005,528 |
| 21 Aug 23 |
4.67000 -0.02 |
4.77 | 4.57 | 4.72 | 29,748,556 |
| 18 Aug 23 |
4.69000 -0.21 |
4.86 | 4.67 | 4.86 | 43,926,796 |
| 17 Aug 23 |
4.90000 -0.10 |
4.92 | 4.81 | 4.91 | 51,399,344 |
| 16 Aug 23 |
5.00000 +0.20 |
5.09 | 4.74 | 4.80 | 94,506,888 |
| 15 Aug 23 |
4.80000 -0.13 |
4.98 | 4.77 | 4.90 | 78,415,616 |
| 14 Aug 23 |
4.93000 +0.45 |
4.93 | 4.41 | 4.45 | 54,428,008 |
| 11 Aug 23 |
4.48000 +0.01 |
4.62 | 4.45 | 4.45 | 23,910,614 |
| 10 Aug 23 |
4.47000 +0.04 |
4.48 | 4.39 | 4.42 | 10,955,501 |
| 09 Aug 23 |
4.43000 -0.09 |
4.52 | 4.40 | 4.51 | 13,188,600 |
| 08 Aug 23 |
4.52000 +0.01 |
4.56 | 4.45 | 4.49 | 11,777,506 |
| 07 Aug 23 |
4.51000 -0.05 |
4.59 | 4.49 | 4.58 | 11,946,700 |
| 04 Aug 23 |
4.56000 -0.05 |
4.67 | 4.55 | 4.62 | 17,050,316 |
| 03 Aug 23 |
4.61000 +0.00 |
4.64 | 4.55 | 4.59 | 16,680,560 |
| 02 Aug 23 |
4.61000 -0.08 |
4.73 | 4.58 | 4.70 | 27,991,968 |
| 01 Aug 23 |
4.69000 -0.06 |
4.87 | 4.66 | 4.78 | 50,303,200 |
| 31 Jul 23 |
4.75000 +0.16 |
4.80 | 4.61 | 4.62 | 46,639,408 |
| 28 Jul 23 |
4.59000 +0.03 |
4.65 | 4.54 | 4.55 | 22,859,048 |
| 27 Jul 23 |
4.56000 -0.01 |
4.69 | 4.54 | 4.58 | 31,161,136 |
| 26 Jul 23 |
4.57000 +0.00 |
4.61 | 4.50 | 4.53 | 34,980,120 |
| 25 Jul 23 |
4.57000 +0.16 |
4.75 | 4.39 | 4.44 | 54,910,952 |
| 24 Jul 23 |
4.41000 +0.01 |
4.44 | 4.29 | 4.36 | 22,472,828 |
| 21 Jul 23 |
4.40000 +0.11 |
4.50 | 4.22 | 4.24 | 33,682,776 |
| 20 Jul 23 |
4.29000 +0.08 |
4.42 | 4.21 | 4.21 | 22,366,328 |
| 19 Jul 23 |
4.21000 -0.02 |
4.26 | 4.17 | 4.25 | 7,048,610 |
| 18 Jul 23 |
4.23000 +0.01 |
4.25 | 4.16 | 4.22 | 8,250,528 |
| 17 Jul 23 |
4.22000 -0.01 |
4.23 | 4.14 | 4.19 | 7,265,600 |
| 14 Jul 23 |
4.23000 -0.08 |
4.31 | 4.22 | 4.30 | 10,589,600 |
| 13 Jul 23 |
4.31000 +0.01 |
4.33 | 4.27 | 4.28 | 9,714,620 |
| 12 Jul 23 |
4.30000 -0.08 |
4.38 | 4.30 | 4.36 | 12,049,889 |
| 11 Jul 23 |
4.38000 -0.03 |
4.40 | 4.34 | 4.39 | 9,618,718 |
| 10 Jul 23 |
4.41000 +0.03 |
4.48 | 4.38 | 4.39 | 18,420,156 |
| 07 Jul 23 |
4.38000 +0.04 |
4.51 | 4.30 | 4.31 | 17,302,264 |
| 06 Jul 23 |
4.34000 +0.01 |
4.42 | 4.28 | 4.33 | 12,959,739 |
| 05 Jul 23 |
4.33000 -0.07 |
4.40 | 4.31 | 4.40 | 10,191,600 |
| 04 Jul 23 |
4.40000 +0.03 |
4.45 | 4.29 | 4.35 | 17,476,240 |
| 03 Jul 23 |
4.37000 +0.19 |
4.40 | 4.16 | 4.16 | 23,706,868 |
| 30 Jun 23 |
4.18000 +0.05 |
4.22 | 4.12 | 4.16 | 10,171,686 |
| 29 Jun 23 |
4.13000 -0.08 |
4.24 | 4.12 | 4.20 | 12,903,200 |
| 28 Jun 23 |
4.21000 -0.07 |
4.28 | 4.15 | 4.25 | 11,268,561 |
| 27 Jun 23 |
4.28000 +0.16 |
4.32 | 4.12 | 4.12 | 18,615,032 |
| 26 Jun 23 |
4.12000 -0.11 |
4.27 | 4.10 | 4.22 | 12,547,400 |
| 21 Jun 23 |
4.23000 -0.09 |
4.38 | 4.22 | 4.32 | 13,575,359 |
| 20 Jun 23 |
4.32000 -0.10 |
4.42 | 4.31 | 4.40 | 12,675,901 |
| 19 Jun 23 |
4.42000 -0.06 |
4.50 | 4.40 | 4.46 | 13,022,374 |
| 16 Jun 23 |
4.48000 -0.04 |
4.53 | 4.47 | 4.53 | 12,897,600 |
| 15 Jun 23 |
4.52000 +0.04 |
4.54 | 4.41 | 4.46 | 16,309,623 |
| 14 Jun 23 |
4.48000 +0.10 |
4.50 | 4.37 | 4.39 | 18,236,900 |
| 13 Jun 23 |
4.38000 -0.02 |
4.46 | 4.36 | 4.37 | 11,413,765 |
| 12 Jun 23 |
4.40000 +0.01 |
4.43 | 4.33 | 4.39 | 14,098,055 |
| 09 Jun 23 |
4.39000 -0.06 |
4.45 | 4.37 | 4.42 | 16,246,654 |
| 08 Jun 23 |
4.45000 +0.04 |
4.52 | 4.36 | 4.43 | 24,249,756 |
| 07 Jun 23 |
4.41000 +0.14 |
4.45 | 4.22 | 4.25 | 21,743,930 |
| 06 Jun 23 |
4.27000 -0.10 |
4.44 | 4.25 | 4.40 | 15,674,989 |
| 05 Jun 23 |
4.37000 +0.10 |
4.40 | 4.27 | 4.27 | 17,039,496 |
| 02 Jun 23 |
4.27000 +0.01 |
4.29 | 4.22 | 4.26 | 9,724,612 |
| 01 Jun 23 |
4.26000 +0.05 |
4.31 | 4.21 | 4.22 | 16,434,639 |
| 31 May 23 |
4.21000 +0.05 |
4.26 | 4.12 | 4.12 | 16,088,495 |
| 30 May 23 |
4.16000 +0.05 |
4.16 | 4.06 | 4.10 | 9,240,896 |
| 29 May 23 |
4.11000 -0.04 |
4.18 | 4.09 | 4.15 | 6,989,275 |
| 26 May 23 |
4.15000 +0.01 |
4.17 | 4.09 | 4.15 | 7,020,000 |
| 25 May 23 |
4.14000 -0.03 |
4.18 | 4.07 | 4.18 | 12,645,700 |
| 24 May 23 |
4.17000 -0.09 |
4.25 | 4.16 | 4.25 | 11,419,306 |
| 23 May 23 |
4.26000 -0.10 |
4.38 | 4.25 | 4.35 | 12,557,391 |
| 22 May 23 |
4.36000 +0.10 |
4.38 | 4.21 | 4.28 | 16,583,549 |
| 19 May 23 |
4.26000 +0.04 |
4.27 | 4.16 | 4.23 | 15,633,980 |
| 18 May 23 |
4.22000 -0.13 |
4.36 | 4.22 | 4.34 | 19,665,686 |
| 17 May 23 |
4.35000 +0.01 |
4.35 | 4.29 | 4.33 | 6,689,801 |
| 16 May 23 |
4.34000 -0.14 |
4.48 | 4.30 | 4.48 | 15,125,903 |
| 15 May 23 |
4.48000 +0.05 |
4.48 | 4.40 | 4.43 | 13,001,117 |
| 12 May 23 |
4.43000 +0.01 |
4.48 | 4.32 | 4.42 | 17,384,920 |
| 11 May 23 |
4.42000 +0.06 |
4.45 | 4.36 | 4.37 | 13,578,348 |
| 10 May 23 |
4.36000 -0.03 |
4.40 | 4.34 | 4.37 | 10,628,100 |
| 09 May 23 |
4.39000 -0.03 |
4.49 | 4.35 | 4.42 | 17,037,618 |
| 08 May 23 |
4.42000 -0.11 |
4.53 | 4.39 | 4.52 | 21,642,444 |
| 05 May 23 |
4.53000 -0.07 |
4.67 | 4.51 | 4.66 | 15,738,250 |
| 04 May 23 |
4.60000 -0.28 |
4.85 | 4.54 | 4.81 | 33,026,234 |
| 28 Apr 23 |
4.88000 +0.10 |
4.89 | 4.69 | 4.70 | 21,838,052 |
| 27 Apr 23 |
4.78000 -0.08 |
4.88 | 4.76 | 4.82 | 17,704,502 |
| 26 Apr 23 |
4.86000 +0.15 |
4.99 | 4.70 | 4.70 | 26,964,818 |
| 25 Apr 23 |
4.71000 -0.19 |
4.91 | 4.65 | 4.89 | 26,873,460 |
| 24 Apr 23 |
4.90000 -0.27 |
5.20 | 4.80 | 5.17 | 36,070,040 |
| 21 Apr 23 |
5.17000 -0.18 |
5.41 | 5.16 | 5.34 | 30,143,444 |
| 20 Apr 23 |
5.35000 -0.25 |
5.54 | 5.33 | 5.54 | 40,668,624 |
| 19 Apr 23 |
5.60000 +0.12 |
5.63 | 5.41 | 5.49 | 42,015,620 |
| 18 Apr 23 |
5.48000 -0.13 |
5.61 | 5.43 | 5.56 | 31,883,414 |
| 17 Apr 23 |
5.61000 +0.03 |
5.72 | 5.53 | 5.57 | 36,399,668 |
| 14 Apr 23 |
5.58000 -0.19 |
5.75 | 5.55 | 5.75 | 53,646,396 |
| 13 Apr 23 |
5.77000 +0.24 |
5.85 | 5.50 | 5.53 | 75,866,896 |
| 12 Apr 23 |
5.53000 -0.02 |
5.68 | 5.46 | 5.63 | 46,266,004 |
| 11 Apr 23 |
5.55000 -0.04 |
5.73 | 5.51 | 5.64 | 58,312,816 |
| 10 Apr 23 |
5.59000 +0.14 |
5.60 | 5.44 | 5.50 | 59,598,308 |
| 07 Apr 23 |
5.45000 +0.05 |
5.52 | 5.36 | 5.38 | 29,895,458 |
| 06 Apr 23 |
5.40000 -0.06 |
5.49 | 5.35 | 5.41 | 21,803,784 |
| 04 Apr 23 |
5.46000 +0.05 |
5.55 | 5.38 | 5.40 | 37,602,992 |
| 03 Apr 23 |
5.41000 +0.05 |
5.47 | 5.33 | 5.36 | 30,558,276 |
| 31 Mar 23 |
5.36000 -0.09 |
5.43 | 5.31 | 5.40 | 38,509,204 |
| 30 Mar 23 |
5.45000 +0.21 |
5.50 | 5.21 | 5.22 | 60,161,900 |
| 29 Mar 23 |
5.24000 +0.06 |
5.28 | 5.15 | 5.17 | 26,618,172 |
| 28 Mar 23 |
5.18000 -0.03 |
5.25 | 5.15 | 5.20 | 13,212,117 |
| 27 Mar 23 |
5.21000 +0.04 |
5.24 | 5.15 | 5.17 | 18,948,474 |
| 24 Mar 23 |
5.17000 +0.02 |
5.24 | 5.15 | 5.16 | 17,122,104 |
| 23 Mar 23 |
5.15000 -0.02 |
5.17 | 5.10 | 5.16 | 13,159,000 |
| 22 Mar 23 |
5.17000 -0.03 |
5.21 | 5.11 | 5.19 | 14,721,112 |
| 21 Mar 23 |
5.20000 +0.11 |
5.23 | 5.06 | 5.08 | 23,624,752 |
| 20 Mar 23 |
5.09000 +0.06 |
5.11 | 5.02 | 5.05 | 12,716,837 |
| 17 Mar 23 |
5.03000 +0.07 |
5.07 | 4.98 | 4.98 | 15,132,608 |
| 16 Mar 23 |
4.96000 -0.14 |
5.10 | 4.95 | 5.07 | 21,872,268 |
| 15 Mar 23 |
5.10000 +0.00 |
5.17 | 5.08 | 5.12 | 13,816,300 |
| 14 Mar 23 |
5.10000 -0.15 |
5.24 | 5.09 | 5.24 | 20,308,788 |
| 13 Mar 23 |
5.25000 +0.11 |
5.27 | 5.13 | 5.15 | 18,326,588 |
| 10 Mar 23 |
5.14000 -0.11 |
5.28 | 5.14 | 5.20 | 17,245,268 |
| 09 Mar 23 |
5.25000 -0.14 |
5.40 | 5.24 | 5.38 | 24,055,200 |
| 08 Mar 23 |
5.39000 +0.01 |
5.42 | 5.32 | 5.37 | 18,516,212 |
| 07 Mar 23 |
5.38000 -0.20 |
5.53 | 5.38 | 5.51 | 43,163,184 |
| 06 Mar 23 |
5.58000 +0.16 |
5.68 | 5.36 | 5.39 | 70,142,448 |
| 03 Mar 23 |
5.42000 +0.18 |
5.46 | 5.20 | 5.22 | 49,661,956 |
| 02 Mar 23 |
5.24000 -0.01 |
5.27 | 5.17 | 5.24 | 21,615,900 |
| 01 Mar 23 |
5.25000 -0.02 |
5.27 | 5.20 | 5.26 | 16,292,331 |
| 28 Feb 23 |
5.27000 +0.09 |
5.30 | 5.13 | 5.15 | 25,202,472 |
| 27 Feb 23 |
5.18000 +0.08 |
5.19 | 5.05 | 5.10 | 20,715,484 |
| 24 Feb 23 |
5.10000 -0.05 |
5.17 | 5.08 | 5.15 | 11,413,909 |
| 23 Feb 23 |
5.15000 -0.05 |
5.23 | 5.13 | 5.18 | 12,293,130 |
| 22 Feb 23 |
5.20000 +0.03 |
5.20 | 5.13 | 5.17 | 16,049,803 |
| 21 Feb 23 |
5.17000 -0.02 |
5.20 | 5.13 | 5.20 | 14,576,800 |
| 20 Feb 23 |
5.19000 +0.06 |
5.19 | 5.07 | 5.11 | 15,784,208 |
| 17 Feb 23 |
5.13000 +0.00 |
5.22 | 5.08 | 5.10 | 23,433,318 |
| 16 Feb 23 |
5.13000 -0.20 |
5.39 | 5.08 | 5.31 | 37,395,908 |
| 15 Feb 23 |
5.33000 -0.10 |
5.43 | 5.31 | 5.41 | 28,701,840 |
| 14 Feb 23 |
5.43000 -0.22 |
5.64 | 5.42 | 5.64 | 49,410,724 |
| 13 Feb 23 |
5.65000 +0.03 |
5.66 | 5.53 | 5.64 | 56,703,700 |
| 10 Feb 23 |
5.62000 +0.19 |
5.64 | 5.42 | 5.43 | 67,777,040 |
| 09 Feb 23 |
5.43000 +0.12 |
5.43 | 5.30 | 5.33 | 32,574,336 |
| 08 Feb 23 |
5.31000 +0.06 |
5.34 | 5.21 | 5.22 | 22,142,854 |
| 07 Feb 23 |
5.25000 -0.04 |
5.33 | 5.18 | 5.28 | 24,456,064 |
| 06 Feb 23 |
5.29000 +0.00 |
5.39 | 5.22 | 5.26 | 20,810,716 |
| 03 Feb 23 |
5.29000 -0.10 |
5.39 | 5.25 | 5.39 | 24,246,480 |
| 02 Feb 23 |
5.39000 +0.07 |
5.40 | 5.25 | 5.31 | 33,864,232 |
| 01 Feb 23 |
5.32000 -0.02 |
5.33 | 5.18 | 5.30 | 41,736,412 |
| 31 Jan 23 |
5.34000 -0.17 |
5.49 | 5.30 | 5.44 | 38,264,876 |
| 30 Jan 23 |
5.51000 -0.06 |
5.72 | 5.51 | 5.68 | 39,210,980 |
| 20 Jan 23 |
5.57000 +0.16 |
5.62 | 5.43 | 5.43 | 32,131,130 |
| 19 Jan 23 |
5.41000 -0.13 |
5.54 | 5.40 | 5.50 | 25,653,824 |
| 18 Jan 23 |
5.54000 -0.14 |
5.70 | 5.54 | 5.68 | 28,221,500 |
| 17 Jan 23 |
5.68000 +0.10 |
5.71 | 5.53 | 5.59 | 38,365,836 |
| 16 Jan 23 |
5.58000 +0.10 |
5.61 | 5.48 | 5.49 | 32,231,688 |
| 13 Jan 23 |
5.48000 +0.06 |
5.49 | 5.38 | 5.39 | 29,992,136 |
| 12 Jan 23 |
5.42000 -0.13 |
5.57 | 5.39 | 5.51 | 47,417,772 |
| 11 Jan 23 |
5.55000 -0.29 |
5.81 | 5.55 | 5.80 | 55,288,012 |
| 10 Jan 23 |
5.84000 -0.12 |
6.05 | 5.76 | 5.91 | 51,502,260 |
| 09 Jan 23 |
5.96000 +0.06 |
6.06 | 5.83 | 5.86 | 46,639,772 |
| 06 Jan 23 |
5.90000 -0.25 |
6.12 | 5.86 | 6.08 | 69,116,728 |
| 05 Jan 23 |
6.15000 -0.19 |
6.23 | 5.99 | 6.18 | 73,474,800 |
| 04 Jan 23 |
6.34000 +0.14 |
6.42 | 6.08 | 6.19 | 107,509,736 |
| 03 Jan 23 |
6.20000 -0.37 |
6.73 | 6.10 | 6.73 | 148,856,896 |
| 30 Dec 22 |
6.57000 +0.60 |
6.57 | 5.74 | 5.88 | 125,249,344 |
| 29 Dec 22 |
5.97000 +0.11 |
6.39 | 5.65 | 5.75 | 136,158,640 |
| 28 Dec 22 |
5.86000 +0.13 |
6.05 | 5.59 | 5.67 | 104,064,128 |
| 27 Dec 22 |
5.73000 -0.10 |
5.87 | 5.50 | 5.83 | 100,847,480 |
| 26 Dec 22 |
5.83000 +0.42 |
5.95 | 5.36 | 5.36 | 124,990,432 |
| 23 Dec 22 |
5.41000 -0.11 |
5.63 | 5.36 | 5.38 | 53,704,892 |
| 22 Dec 22 |
5.52000 -0.25 |
5.76 | 5.49 | 5.68 | 72,842,024 |
| 21 Dec 22 |
5.77000 +0.37 |
5.84 | 5.34 | 5.34 | 96,648,536 |
| 20 Dec 22 |
5.40000 -0.16 |
5.53 | 5.31 | 5.47 | 56,071,608 |
| 19 Dec 22 |
5.56000 -0.12 |
5.86 | 5.51 | 5.59 | 62,486,352 |
| 16 Dec 22 |
5.68000 +0.03 |
5.83 | 5.44 | 5.52 | 81,667,808 |
| 15 Dec 22 |
5.65000 -0.44 |
6.07 | 5.54 | 5.93 | 103,625,968 |
| 14 Dec 22 |
6.09000 +0.39 |
6.17 | 5.58 | 5.70 | 124,410,464 |
| 13 Dec 22 |
5.70000 +0.22 |
5.99 | 5.39 | 5.42 | 129,301,576 |
| 12 Dec 22 |
5.48000 +0.10 |
5.56 | 5.30 | 5.31 | 73,056,264 |
| 09 Dec 22 |
5.38000 -0.15 |
5.46 | 5.22 | 5.45 | 69,550,016 |
| 08 Dec 22 |
5.53000 +0.01 |
5.60 | 5.30 | 5.43 | 93,880,240 |
| 07 Dec 22 |
5.52000 +0.12 |
5.66 | 5.28 | 5.32 | 107,858,032 |
| 06 Dec 22 |
5.40000 +0.08 |
5.49 | 5.28 | 5.37 | 82,755,656 |
| 05 Dec 22 |
5.32000 -0.14 |
5.62 | 5.27 | 5.55 | 73,437,448 |
| 02 Dec 22 |
5.46000 +0.05 |
5.60 | 5.38 | 5.46 | 94,381,624 |
| 01 Dec 22 |
5.41000 +0.03 |
5.68 | 5.25 | 5.57 | 122,571,992 |
| 30 Nov 22 |
5.38000 -0.04 |
5.42 | 5.16 | 5.25 | 144,677,392 |
| 29 Nov 22 |
5.42000 +0.36 |
5.57 | 5.06 | 5.07 | 195,567,104 |
| 28 Nov 22 |
5.06000 +0.46 |
5.06 | 4.49 | 4.52 | 105,258,032 |
| 25 Nov 22 |
4.60000 +0.13 |
4.65 | 4.42 | 4.45 | 60,220,964 |
| 24 Nov 22 |
4.47000 +0.08 |
4.55 | 4.41 | 4.42 | 45,450,184 |
| 23 Nov 22 |
4.39000 -0.07 |
4.47 | 4.35 | 4.45 | 38,630,040 |
| 22 Nov 22 |
4.46000 -0.20 |
4.64 | 4.44 | 4.61 | 61,281,484 |
| 21 Nov 22 |
4.66000 +0.02 |
4.73 | 4.57 | 4.64 | 65,467,708 |
| 18 Nov 22 |
4.64000 -0.41 |
5.01 | 4.64 | 4.96 | 121,380,680 |
| 17 Nov 22 |
5.05000 -0.22 |
5.24 | 4.82 | 5.02 | 144,932,208 |
| 16 Nov 22 |
5.27000 -0.45 |
6.29 | 5.15 | 6.29 | 241,307,392 |
| 15 Nov 22 |
5.72000 +0.52 |
5.72 | 4.97 | 5.05 | 78,638,104 |
| 14 Nov 22 |
5.20000 +0.23 |
5.47 | 4.76 | 4.84 | 159,627,136 |
| 11 Nov 22 |
4.97000 +0.08 |
5.38 | 4.70 | 4.94 | 148,211,024 |
| 10 Nov 22 |
4.89000 +0.07 |
5.02 | 4.65 | 4.68 | 82,581,616 |
| 09 Nov 22 |
4.82000 +0.06 |
4.96 | 4.73 | 4.74 | 71,774,080 |
| 08 Nov 22 |
4.76000 +0.07 |
4.86 | 4.62 | 4.67 | 67,911,056 |
| 07 Nov 22 |
4.69000 -0.02 |
4.74 | 4.56 | 4.59 | 67,561,600 |
| 04 Nov 22 |
4.71000 +0.20 |
4.90 | 4.46 | 4.52 | 108,913,200 |
| 03 Nov 22 |
4.51000 +0.08 |
4.65 | 4.30 | 4.30 | 79,770,392 |
| 02 Nov 22 |
4.43000 +0.12 |
4.62 | 4.20 | 4.21 | 115,796,640 |
| 01 Nov 22 |
4.31000 +0.39 |
4.31 | 3.90 | 3.93 | 63,005,312 |
| 31 Oct 22 |
3.92000 -0.13 |
4.01 | 3.87 | 3.93 | 40,829,992 |
| 28 Oct 22 |
4.05000 +0.00 |
4.16 | 4.00 | 4.02 | 55,021,720 |
| 27 Oct 22 |
4.05000 +0.04 |
4.12 | 3.98 | 3.98 | 39,236,436 |
| 26 Oct 22 |
4.01000 +0.01 |
4.14 | 3.96 | 3.96 | 43,477,968 |
| 25 Oct 22 |
4.00000 +0.13 |
4.09 | 3.85 | 3.85 | 46,296,816 |
| 24 Oct 22 |
3.87000 -0.19 |
4.07 | 3.87 | 4.01 | 40,913,376 |
| 21 Oct 22 |
4.06000 -0.15 |
4.12 | 4.03 | 4.10 | 50,726,672 |
| 20 Oct 22 |
4.21000 +0.24 |
4.30 | 3.87 | 3.95 | 83,696,800 |
| 19 Oct 22 |
3.97000 -0.06 |
4.15 | 3.93 | 3.93 | 53,912,392 |
| 18 Oct 22 |
4.03000 +0.08 |
4.27 | 4.01 | 4.08 | 75,527,720 |
| 17 Oct 22 |
3.95000 +0.01 |
3.98 | 3.86 | 3.90 | 44,492,016 |
| 14 Oct 22 |
3.94000 +0.08 |
4.05 | 3.80 | 3.86 | 63,769,568 |
| 13 Oct 22 |
3.86000 +0.02 |
3.92 | 3.75 | 3.82 | 52,230,940 |
| 12 Oct 22 |
3.84000 +0.00 |
3.85 | 3.70 | 3.83 | 43,826,600 |
| 11 Oct 22 |
3.84000 -0.14 |
4.03 | 3.78 | 4.02 | 57,364,600 |
| 10 Oct 22 |
3.98000 -0.42 |
4.34 | 3.97 | 4.30 | 83,940,912 |
| 30 Sep 22 |
4.40000 -0.42 |
4.83 | 4.37 | 4.72 | 114,705,752 |
| 29 Sep 22 |
4.82000 -0.34 |
5.31 | 4.64 | 5.20 | 133,950,064 |
| 28 Sep 22 |
5.16000 -0.30 |
5.98 | 5.13 | 5.50 | 205,567,088 |
| 27 Sep 22 |
5.46000 +0.50 |
5.46 | 4.76 | 4.79 | 145,107,440 |
| 26 Sep 22 |
4.96000 +0.45 |
4.96 | 4.43 | 4.45 | 52,597,964 |
| 23 Sep 22 |
4.51000 -0.31 |
4.77 | 4.49 | 4.70 | 68,744,776 |
| 22 Sep 22 |
4.82000 -0.01 |
5.15 | 4.58 | 4.76 | 103,944,576 |
| 21 Sep 22 |
4.83000 -0.02 |
4.95 | 4.64 | 4.70 | 79,000,600 |
| 20 Sep 22 |
4.85000 +0.11 |
5.21 | 4.53 | 4.66 | 129,843,192 |
| 19 Sep 22 |
4.74000 +0.43 |
4.74 | 4.12 | 4.21 | 95,752,752 |
| 16 Sep 22 |
4.31000 +0.03 |
4.49 | 4.24 | 4.24 | 52,022,208 |
| 15 Sep 22 |
4.28000 +0.04 |
4.32 | 4.16 | 4.26 | 28,012,198 |
| 14 Sep 22 |
4.24000 +0.01 |
4.31 | 4.16 | 4.19 | 18,661,740 |
| 13 Sep 22 |
4.23000 +0.04 |
4.25 | 4.17 | 4.19 | 20,104,500 |
| 09 Sep 22 |
4.19000 -0.12 |
4.23 | 4.11 | 4.21 | 23,753,640 |
| 08 Sep 22 |
4.31000 +0.07 |
4.41 | 4.26 | 4.27 | 35,253,392 |
| 07 Sep 22 |
4.24000 +0.01 |
4.28 | 4.16 | 4.18 | 22,004,070 |
| 06 Sep 22 |
4.23000 +0.05 |
4.29 | 4.15 | 4.17 | 20,937,300 |
| 05 Sep 22 |
4.18000 -0.05 |
4.24 | 4.10 | 4.21 | 18,202,600 |
| 02 Sep 22 |
4.23000 +0.09 |
4.25 | 4.05 | 4.12 | 26,532,908 |
| 01 Sep 22 |
4.14000 -0.09 |
4.27 | 4.11 | 4.23 | 27,796,380 |
| 31 Aug 22 |
4.23000 -0.02 |
4.31 | 4.15 | 4.20 | 31,497,632 |
| 30 Aug 22 |
4.25000 -0.05 |
4.29 | 4.17 | 4.23 | 28,773,208 |
| 29 Aug 22 |
4.30000 +0.19 |
4.36 | 3.99 | 4.03 | 46,640,964 |
| 26 Aug 22 |
4.11000 +0.10 |
4.18 | 3.96 | 3.97 | 32,853,882 |
| 25 Aug 22 |
4.01000 +0.03 |
4.08 | 3.93 | 3.98 | 19,249,630 |
| 24 Aug 22 |
3.98000 -0.06 |
4.09 | 3.92 | 4.04 | 23,077,540 |
| 23 Aug 22 |
4.04000 +0.15 |
4.17 | 3.85 | 3.87 | 34,256,100 |
| 22 Aug 22 |
3.89000 +0.09 |
3.93 | 3.76 | 3.80 | 15,472,920 |
| 19 Aug 22 |
3.80000 -0.04 |
3.87 | 3.80 | 3.86 | 8,745,900 |
| 18 Aug 22 |
3.84000 -0.10 |
3.96 | 3.83 | 3.94 | 16,490,062 |
| 17 Aug 22 |
3.94000 +0.04 |
3.95 | 3.86 | 3.89 | 13,546,093 |
| 16 Aug 22 |
3.90000 -0.01 |
3.93 | 3.87 | 3.91 | 11,526,100 |
| 15 Aug 22 |
3.91000 -0.05 |
3.95 | 3.86 | 3.92 | 11,122,900 |
| 12 Aug 22 |
3.96000 +0.05 |
3.97 | 3.88 | 3.91 | 15,516,100 |
| 11 Aug 22 |
3.91000 +0.08 |
3.93 | 3.83 | 3.84 | 14,117,002 |
| 10 Aug 22 |
3.83000 -0.08 |
3.93 | 3.82 | 3.92 | 12,781,302 |
| 09 Aug 22 |
3.91000 +0.00 |
3.94 | 3.87 | 3.92 | 11,200,700 |
| 08 Aug 22 |
3.91000 -0.03 |
3.94 | 3.74 | 3.87 | 15,057,597 |
| 05 Aug 22 |
3.94000 -0.06 |
4.00 | 3.89 | 3.99 | 14,340,900 |
| 04 Aug 22 |
4.00000 +0.09 |
4.01 | 3.86 | 3.95 | 17,082,878 |
| 03 Aug 22 |
3.91000 +0.01 |
4.00 | 3.86 | 3.87 | 18,790,784 |
| 02 Aug 22 |
3.90000 -0.28 |
4.13 | 3.88 | 4.11 | 29,066,052 |
| 01 Aug 22 |
4.18000 -0.02 |
4.22 | 4.11 | 4.18 | 16,449,115 |
| 29 Jul 22 |
4.20000 -0.13 |
4.32 | 4.15 | 4.29 | 28,787,540 |
| 28 Jul 22 |
4.33000 +0.02 |
4.43 | 4.29 | 4.30 | 27,930,478 |
| 27 Jul 22 |
4.31000 -0.14 |
4.44 | 4.28 | 4.39 | 37,197,412 |
| 26 Jul 22 |
4.45000 +0.12 |
4.55 | 4.38 | 4.38 | 51,481,900 |
| 25 Jul 22 |
4.33000 -0.01 |
4.36 | 4.25 | 4.35 | 25,434,008 |
| 22 Jul 22 |
4.34000 -0.12 |
4.50 | 4.30 | 4.45 | 32,280,000 |
| 21 Jul 22 |
4.46000 +0.02 |
4.56 | 4.36 | 4.44 | 38,635,300 |
| 20 Jul 22 |
4.44000 +0.04 |
4.58 | 4.33 | 4.33 | 39,351,096 |
| 19 Jul 22 |
4.40000 +0.01 |
4.60 | 4.38 | 4.53 | 41,149,200 |
| 18 Jul 22 |
4.39000 +0.00 |
4.44 | 4.28 | 4.29 | 37,654,452 |
| 15 Jul 22 |
4.39000 +0.05 |
4.60 | 4.22 | 4.28 | 60,132,448 |
| 14 Jul 22 |
4.34000 -0.03 |
4.39 | 4.27 | 4.37 | 29,530,984 |
| 13 Jul 22 |
4.37000 +0.16 |
4.41 | 4.22 | 4.22 | 41,031,976 |
| 12 Jul 22 |
4.21000 -0.24 |
4.40 | 4.21 | 4.36 | 42,057,704 |
| 11 Jul 22 |
4.45000 +0.21 |
4.51 | 4.09 | 4.11 | 72,404,864 |
| 08 Jul 22 |
4.24000 +0.06 |
4.51 | 4.21 | 4.40 | 61,444,708 |
| 07 Jul 22 |
4.18000 -0.03 |
4.26 | 4.15 | 4.23 | 42,077,000 |
| 06 Jul 22 |
4.21000 -0.21 |
4.37 | 4.17 | 4.31 | 62,198,800 |
| 05 Jul 22 |
4.42000 -0.16 |
4.60 | 4.35 | 4.45 | 87,441,624 |
| 04 Jul 22 |
4.58000 -0.25 |
4.93 | 4.49 | 4.50 | 127,317,440 |
| 01 Jul 22 |
4.83000 -0.54 |
5.30 | 4.83 | 5.30 | 133,429,856 |
| 30 Jun 22 |
5.37000 +0.49 |
5.37 | 4.90 | 5.37 | 122,393,944 |
| 29 Jun 22 |
4.88000 +0.44 |
4.88 | 4.55 | 4.70 | 168,941,376 |
| 28 Jun 22 |
4.44000 +0.40 |
4.44 | 3.98 | 4.05 | 59,917,144 |
| 27 Jun 22 |
4.04000 +0.12 |
4.26 | 3.98 | 4.00 | 57,852,616 |
| 24 Jun 22 |
3.92000 +0.26 |
3.99 | 3.63 | 3.63 | 47,792,480 |
| 23 Jun 22 |
3.66000 +0.03 |
3.68 | 3.58 | 3.60 | 15,153,738 |
| 22 Jun 22 |
3.63000 -0.15 |
3.81 | 3.61 | 3.77 | 19,501,238 |
| 21 Jun 22 |
3.78000 -0.08 |
3.92 | 3.74 | 3.87 | 22,059,412 |
| 20 Jun 22 |
3.86000 +0.10 |
3.90 | 3.72 | 3.73 | 23,544,314 |
| 17 Jun 22 |
3.76000 -0.08 |
3.83 | 3.71 | 3.79 | 22,514,678 |
| 16 Jun 22 |
3.84000 -0.02 |
3.90 | 3.78 | 3.84 | 27,853,200 |
| 15 Jun 22 |
3.86000 -0.04 |
3.95 | 3.83 | 3.91 | 32,937,000 |
| 14 Jun 22 |
3.90000 -0.06 |
3.94 | 3.83 | 3.88 | 32,586,802 |
| 13 Jun 22 |
3.96000 +0.02 |
3.96 | 3.78 | 3.82 | 55,325,668 |
| 10 Jun 22 |
3.94000 +0.20 |
4.11 | 3.72 | 3.75 | 69,554,240 |
| 09 Jun 22 |
3.74000 -0.16 |
3.88 | 3.71 | 3.88 | 30,377,800 |
| 08 Jun 22 |
3.90000 +0.14 |
3.92 | 3.72 | 3.76 | 46,317,240 |
| 07 Jun 22 |
3.76000 -0.05 |
3.85 | 3.73 | 3.83 | 21,096,122 |
| 06 Jun 22 |
3.81000 -0.02 |
3.84 | 3.74 | 3.80 | 27,456,480 |
| 02 Jun 22 |
3.83000 -0.02 |
3.87 | 3.73 | 3.81 | 30,877,000 |
| 01 Jun 22 |
3.85000 +0.06 |
3.95 | 3.80 | 3.81 | 51,160,680 |
| 31 May 22 |
3.79000 -0.04 |
3.82 | 3.71 | 3.80 | 38,583,180 |
| 30 May 22 |
3.83000 +0.19 |
3.83 | 3.63 | 3.66 | 58,458,680 |
| 27 May 22 |
3.64000 +0.03 |
3.70 | 3.58 | 3.62 | 32,593,000 |
| 26 May 22 |
3.61000 +0.05 |
3.68 | 3.49 | 3.56 | 31,412,500 |
| 25 May 22 |
3.56000 +0.12 |
3.63 | 3.42 | 3.45 | 29,269,000 |
| 24 May 22 |
3.44000 -0.18 |
3.64 | 3.42 | 3.63 | 35,258,000 |
| 23 May 22 |
3.62000 -0.01 |
3.66 | 3.56 | 3.63 | 27,579,100 |
| 20 May 22 |
3.63000 -0.01 |
3.72 | 3.55 | 3.64 | 43,918,872 |
| 19 May 22 |
3.64000 -0.01 |
3.74 | 3.56 | 3.62 | 38,420,600 |
| 18 May 22 |
3.65000 -0.05 |
3.79 | 3.62 | 3.64 | 40,401,356 |
| 17 May 22 |
3.70000 +0.05 |
3.72 | 3.53 | 3.64 | 46,716,684 |
| 16 May 22 |
3.65000 +0.12 |
3.73 | 3.50 | 3.53 | 53,969,500 |
| 13 May 22 |
3.53000 +0.05 |
3.56 | 3.38 | 3.44 | 45,588,812 |
| 12 May 22 |
3.48000 +0.10 |
3.54 | 3.35 | 3.35 | 50,427,348 |
| 11 May 22 |
3.38000 +0.05 |
3.61 | 3.32 | 3.39 | 63,774,532 |
| 10 May 22 |
3.33000 +0.15 |
3.47 | 3.10 | 3.12 | 60,663,856 |
| 09 May 22 |
3.18000 +0.04 |
3.23 | 3.10 | 3.10 | 30,758,500 |
| 06 May 22 |
3.14000 -0.19 |
3.27 | 3.12 | 3.24 | 43,501,728 |
| 05 May 22 |
3.33000 -0.09 |
3.40 | 3.23 | 3.33 | 49,916,376 |
| 29 Apr 22 |
3.42000 +0.12 |
3.45 | 3.30 | 3.31 | 50,571,476 |
| 28 Apr 22 |
3.30000 -0.12 |
3.48 | 3.24 | 3.40 | 48,613,072 |
| 27 Apr 22 |
3.42000 +0.16 |
3.43 | 3.12 | 3.16 | 53,653,224 |
| 26 Apr 22 |
3.26000 -0.15 |
3.45 | 3.15 | 3.33 | 62,124,744 |
| 25 Apr 22 |
3.41000 -0.38 |
3.64 | 3.41 | 3.54 | 46,477,200 |
| 22 Apr 22 |
3.79000 -0.42 |
4.07 | 3.79 | 4.00 | 68,270,640 |
| 21 Apr 22 |
4.21000 -0.47 |
4.59 | 4.21 | 4.50 | 99,339,408 |
| 20 Apr 22 |
4.68000 +0.43 |
4.68 | 4.17 | 4.21 | 122,827,080 |
| 19 Apr 22 |
4.25000 -0.05 |
4.38 | 4.15 | 4.22 | 44,381,440 |
| 18 Apr 22 |
4.30000 -0.09 |
4.52 | 4.23 | 4.37 | 60,657,256 |
| 15 Apr 22 |
4.39000 -0.09 |
4.66 | 4.30 | 4.40 | 75,496,848 |
| 14 Apr 22 |
4.48000 +0.17 |
4.67 | 4.23 | 4.30 | 83,967,624 |
| 13 Apr 22 |
4.31000 -0.12 |
4.63 | 4.25 | 4.33 | 102,109,040 |
| 12 Apr 22 |
4.43000 +0.40 |
4.43 | 3.99 | 4.01 | 72,335,208 |
| 11 Apr 22 |
4.03000 -0.02 |
4.30 | 3.95 | 4.00 | 52,031,980 |
| 08 Apr 22 |
4.05000 +0.06 |
4.10 | 3.83 | 4.01 | 41,703,980 |
| 07 Apr 22 |
3.99000 -0.20 |
4.19 | 3.98 | 4.14 | 39,800,120 |
| 06 Apr 22 |
4.19000 +0.00 |
4.23 | 4.05 | 4.10 | 49,840,560 |
| 01 Apr 22 |
4.19000 +0.12 |
4.28 | 4.01 | 4.02 | 65,377,888 |
| 31 Mar 22 |
4.07000 -0.09 |
4.16 | 3.99 | 4.11 | 42,556,620 |
| 30 Mar 22 |
4.16000 +0.16 |
4.16 | 3.94 | 4.00 | 56,983,000 |
| 29 Mar 22 |
4.00000 -0.10 |
4.21 | 3.98 | 4.11 | 60,233,900 |
| 28 Mar 22 |
4.10000 +0.01 |
4.42 | 4.08 | 4.20 | 104,394,904 |
| 25 Mar 22 |
4.09000 +0.23 |
4.25 | 3.80 | 3.88 | 106,933,768 |
| 24 Mar 22 |
3.86000 -0.04 |
3.95 | 3.84 | 3.85 | 26,890,010 |
| 23 Mar 22 |
3.90000 +0.00 |
3.95 | 3.84 | 3.87 | 31,588,100 |
| 22 Mar 22 |
3.90000 -0.15 |
4.04 | 3.87 | 3.93 | 46,261,488 |
| 21 Mar 22 |
4.05000 +0.19 |
4.08 | 3.80 | 3.85 | 70,592,120 |
| 18 Mar 22 |
3.86000 -0.01 |
3.95 | 3.73 | 3.76 | 74,171,360 |
| 17 Mar 22 |
3.87000 +0.20 |
4.02 | 3.66 | 3.70 | 107,074,440 |
| 16 Mar 22 |
3.67000 +0.33 |
3.67 | 3.42 | 3.42 | 33,738,736 |
| 15 Mar 22 |
3.34000 -0.14 |
3.57 | 3.34 | 3.47 | 32,609,276 |
| 14 Mar 22 |
3.48000 -0.20 |
3.65 | 3.48 | 3.55 | 32,647,700 |
| 11 Mar 22 |
3.68000 +0.14 |
3.72 | 3.37 | 3.47 | 45,346,400 |
| 10 Mar 22 |
3.54000 +0.02 |
3.66 | 3.48 | 3.56 | 27,655,214 |
| 09 Mar 22 |
3.52000 +0.02 |
3.60 | 3.33 | 3.48 | 31,782,000 |
| 08 Mar 22 |
3.50000 -0.09 |
3.70 | 3.48 | 3.61 | 30,518,508 |
| 07 Mar 22 |
3.59000 -0.08 |
3.71 | 3.56 | 3.59 | 27,966,500 |
| 04 Mar 22 |
3.67000 -0.08 |
3.75 | 3.64 | 3.67 | 32,817,200 |
| 03 Mar 22 |
3.75000 +0.11 |
3.88 | 3.67 | 3.69 | 53,352,900 |
| 02 Mar 22 |
3.64000 -0.03 |
3.73 | 3.58 | 3.61 | 32,590,856 |
| 01 Mar 22 |
3.67000 +0.17 |
3.67 | 3.52 | 3.56 | 44,497,048 |
| 28 Feb 22 |
3.50000 +0.02 |
3.53 | 3.39 | 3.43 | 28,489,532 |
| 25 Feb 22 |
3.48000 +0.01 |
3.58 | 3.47 | 3.49 | 33,154,856 |
| 24 Feb 22 |
3.47000 -0.23 |
3.71 | 3.41 | 3.65 | 63,545,880 |
| 23 Feb 22 |
3.70000 -0.01 |
3.78 | 3.66 | 3.72 | 44,222,552 |
| 22 Feb 22 |
3.71000 -0.17 |
3.86 | 3.66 | 3.80 | 62,081,156 |
| 21 Feb 22 |
3.88000 -0.02 |
3.93 | 3.82 | 3.85 | 57,246,864 |
| 18 Feb 22 |
3.90000 -0.04 |
3.99 | 3.81 | 3.86 | 69,494,816 |
| 17 Feb 22 |
3.94000 -0.44 |
4.27 | 3.94 | 4.23 | 122,368,744 |
| 16 Feb 22 |
4.38000 -0.35 |
4.59 | 4.26 | 4.43 | 159,094,064 |
| 15 Feb 22 |
4.73000 +0.14 |
5.05 | 4.60 | 5.05 | 227,213,568 |
| 14 Feb 22 |
4.59000 +0.42 |
4.59 | 4.59 | 4.59 | 13,230,653 |
| 11 Feb 22 |
4.17000 +0.38 |
4.17 | 3.66 | 3.77 | 82,483,200 |
| 10 Feb 22 |
3.79000 +0.06 |
3.83 | 3.68 | 3.72 | 58,811,640 |
| 09 Feb 22 |
3.73000 +0.11 |
3.80 | 3.54 | 3.63 | 60,991,936 |
| 08 Feb 22 |
3.62000 +0.10 |
3.77 | 3.49 | 3.52 | 69,291,648 |
| 07 Feb 22 |
3.52000 +0.23 |
3.62 | 3.19 | 3.31 | 61,144,152 |
| 28 Jan 22 |
3.29000 +0.12 |
3.49 | 3.05 | 3.05 | 64,608,256 |
| 27 Jan 22 |
3.17000 -0.35 |
3.52 | 3.17 | 3.44 | 63,144,356 |
| 26 Jan 22 |
3.52000 -0.24 |
3.83 | 3.50 | 3.76 | 93,212,176 |
| 25 Jan 22 |
3.76000 +0.34 |
3.76 | 3.33 | 3.40 | 71,232,872 |
| 24 Jan 22 |
3.42000 -0.08 |
3.68 | 3.37 | 3.50 | 77,086,448 |
| 21 Jan 22 |
3.50000 +0.32 |
3.50 | 3.19 | 3.28 | 61,312,236 |
| 20 Jan 22 |
3.18000 -0.08 |
3.38 | 3.15 | 3.28 | 28,459,804 |
| 19 Jan 22 |
3.26000 -0.02 |
3.32 | 3.18 | 3.20 | 31,403,912 |
| 18 Jan 22 |
3.28000 -0.36 |
3.57 | 3.28 | 3.53 | 46,502,700 |
| 17 Jan 22 |
3.64000 +0.14 |
3.68 | 3.36 | 3.40 | 66,259,072 |
| 14 Jan 22 |
3.50000 -0.20 |
3.90 | 3.47 | 3.70 | 88,993,256 |
| 13 Jan 22 |
3.70000 +0.34 |
3.70 | 3.33 | 3.35 | 48,764,712 |
| 12 Jan 22 |
3.36000 +0.18 |
3.38 | 3.14 | 3.17 | 21,569,108 |
| 11 Jan 22 |
3.18000 +0.00 |
3.23 | 3.16 | 3.19 | 7,834,601 |
| 10 Jan 22 |
3.18000 -0.01 |
3.23 | 3.11 | 3.18 | 9,672,699 |
| 07 Jan 22 |
3.19000 -0.11 |
3.37 | 3.17 | 3.30 | 13,202,401 |
| 06 Jan 22 |
3.30000 +0.04 |
3.35 | 3.24 | 3.27 | 11,975,501 |
| 05 Jan 22 |
3.26000 -0.05 |
3.50 | 3.20 | 3.45 | 22,335,100 |
| 04 Jan 22 |
3.31000 +0.16 |
3.33 | 3.10 | 3.15 | 18,114,552 |
| 31 Dec 21 |
3.15000 +0.02 |
3.20 | 3.13 | 3.16 | 7,780,930 |
| 30 Dec 21 |
3.13000 +0.00 |
3.17 | 3.11 | 3.12 | 11,210,574 |
| 29 Dec 21 |
3.13000 +0.11 |
3.24 | 3.01 | 3.02 | 20,041,904 |
| 28 Dec 21 |
3.02000 +0.02 |
3.11 | 3.00 | 3.06 | 8,728,546 |
| 27 Dec 21 |
3.00000 +0.01 |
3.03 | 2.91 | 2.99 | 9,820,501 |
| 24 Dec 21 |
2.99000 -0.01 |
3.04 | 2.94 | 3.00 | 11,421,384 |
| 23 Dec 21 |
3.00000 -0.08 |
3.12 | 3.00 | 3.09 | 11,336,427 |
| 22 Dec 21 |
3.08000 -0.01 |
3.14 | 3.03 | 3.06 | 12,901,903 |
| 21 Dec 21 |
3.09000 +0.14 |
3.14 | 2.94 | 2.95 | 19,961,694 |
| 20 Dec 21 |
2.95000 +0.02 |
2.99 | 2.89 | 2.90 | 9,018,088 |
| 17 Dec 21 |
2.93000 +0.03 |
2.94 | 2.88 | 2.91 | 6,244,301 |
| 16 Dec 21 |
2.90000 +0.04 |
2.92 | 2.85 | 2.87 | 7,091,490 |
| 15 Dec 21 |
2.86000 +0.04 |
2.92 | 2.82 | 2.82 | 7,091,321 |
| 14 Dec 21 |
2.82000 -0.02 |
2.85 | 2.80 | 2.84 | 6,482,250 |
| 13 Dec 21 |
2.84000 -0.01 |
2.86 | 2.82 | 2.84 | 6,290,333 |
| 10 Dec 21 |
2.85000 +0.01 |
2.87 | 2.82 | 2.83 | 5,322,400 |
| 09 Dec 21 |
2.84000 +0.01 |
2.86 | 2.81 | 2.83 | 5,639,310 |
| 08 Dec 21 |
2.83000 -0.01 |
2.85 | 2.80 | 2.85 | 5,323,040 |
| 07 Dec 21 |
2.84000 +0.00 |
2.88 | 2.82 | 2.87 | 6,885,800 |
| 06 Dec 21 |
2.84000 -0.02 |
2.88 | 2.80 | 2.86 | 6,500,200 |
| 03 Dec 21 |
2.86000 +0.01 |
2.88 | 2.81 | 2.86 | 6,023,201 |
| 02 Dec 21 |
2.85000 -0.05 |
2.90 | 2.83 | 2.89 | 5,968,415 |
| 01 Dec 21 |
2.90000 +0.08 |
2.90 | 2.78 | 2.82 | 8,140,316 |
| 30 Nov 21 |
2.82000 +0.02 |
2.84 | 2.78 | 2.81 | 5,929,273 |
| 29 Nov 21 |
2.80000 -0.05 |
2.85 | 2.78 | 2.79 | 7,579,901 |
| 26 Nov 21 |
2.85000 -0.07 |
2.92 | 2.83 | 2.92 | 8,613,016 |
| 25 Nov 21 |
2.92000 -0.02 |
2.97 | 2.91 | 2.95 | 6,053,638 |
| 24 Nov 21 |
2.94000 +0.00 |
2.98 | 2.91 | 2.93 | 5,592,363 |
| 23 Nov 21 |
2.94000 -0.02 |
2.99 | 2.91 | 2.98 | 6,367,181 |
| 22 Nov 21 |
2.96000 -0.07 |
3.04 | 2.94 | 3.02 | 7,329,108 |
| 19 Nov 21 |
3.03000 +0.01 |
3.07 | 2.97 | 3.07 | 7,028,101 |
| 18 Nov 21 |
3.02000 +0.01 |
3.10 | 3.00 | 3.04 | 9,424,445 |
| 17 Nov 21 |
3.01000 +0.01 |
3.03 | 2.93 | 2.98 | 10,361,976 |
| 16 Nov 21 |
3.00000 +0.02 |
3.14 | 2.97 | 3.03 | 17,576,900 |
| 15 Nov 21 |
2.98000 +0.12 |
2.99 | 2.88 | 2.88 | 11,802,200 |
| 12 Nov 21 |
2.86000 +0.01 |
2.88 | 2.83 | 2.85 | 7,641,500 |
| 11 Nov 21 |
2.85000 +0.01 |
2.89 | 2.83 | 2.85 | 8,215,701 |
| 10 Nov 21 |
2.84000 +0.02 |
2.84 | 2.74 | 2.80 | 10,257,000 |
| 09 Nov 21 |
2.82000 -0.01 |
2.88 | 2.77 | 2.77 | 10,376,660 |
| 08 Nov 21 |
2.83000 +0.04 |
2.98 | 2.79 | 2.79 | 16,186,322 |
| 05 Nov 21 |
2.79000 -0.09 |
2.88 | 2.76 | 2.88 | 9,570,315 |
| 04 Nov 21 |
2.88000 -0.07 |
2.99 | 2.84 | 2.93 | 11,035,800 |
| 03 Nov 21 |
2.95000 +0.01 |
3.04 | 2.92 | 2.97 | 6,679,500 |
| 02 Nov 21 |
2.94000 -0.02 |
3.07 | 2.91 | 2.96 | 8,616,650 |
| 01 Nov 21 |
2.96000 -0.11 |
3.08 | 2.96 | 3.07 | 8,730,195 |
| 29 Oct 21 |
3.07000 +0.08 |
3.11 | 2.98 | 3.03 | 8,637,925 |
| 28 Oct 21 |
2.99000 +0.01 |
3.06 | 2.94 | 2.97 | 9,210,400 |
| 27 Oct 21 |
2.98000 -0.13 |
3.10 | 2.96 | 3.08 | 9,872,130 |
| 26 Oct 21 |
3.11000 -0.05 |
3.23 | 3.06 | 3.22 | 11,400,300 |
| 25 Oct 21 |
3.16000 -0.13 |
3.32 | 3.15 | 3.32 | 10,698,110 |
| 22 Oct 21 |
3.29000 -0.13 |
3.43 | 3.27 | 3.42 | 10,739,300 |
| 21 Oct 21 |
3.42000 -0.15 |
3.58 | 3.37 | 3.55 | 13,115,212 |
| 20 Oct 21 |
3.57000 -0.07 |
3.66 | 3.50 | 3.63 | 11,379,177 |
| 19 Oct 21 |
3.64000 -0.13 |
3.77 | 3.61 | 3.77 | 14,258,316 |
| 18 Oct 21 |
3.77000 +0.15 |
3.82 | 3.58 | 3.62 | 15,915,200 |
| 15 Oct 21 |
3.62000 +0.05 |
3.66 | 3.54 | 3.58 | 11,918,452 |
| 14 Oct 21 |
3.57000 +0.15 |
3.60 | 3.36 | 3.37 | 12,820,600 |
| 13 Oct 21 |
3.42000 +0.01 |
3.42 | 3.31 | 3.39 | 6,196,900 |
| 12 Oct 21 |
3.41000 -0.06 |
3.55 | 3.39 | 3.48 | 7,011,032 |
| 11 Oct 21 |
3.47000 +0.01 |
3.55 | 3.36 | 3.46 | 8,344,301 |
| 08 Oct 21 |
3.46000 +0.23 |
3.47 | 3.23 | 3.23 | 11,364,775 |
| 30 Sep 21 |
3.23000 +0.08 |
3.26 | 3.14 | 3.17 | 7,110,100 |
| 29 Sep 21 |
3.15000 -0.11 |
3.27 | 3.14 | 3.26 | 7,731,086 |
| 28 Sep 21 |
3.26000 -0.05 |
3.39 | 3.18 | 3.36 | 11,389,185 |
| 27 Sep 21 |
3.31000 -0.28 |
3.60 | 3.24 | 3.57 | 15,882,762 |
| 24 Sep 21 |
3.59000 +0.01 |
3.72 | 3.51 | 3.61 | 12,808,016 |
| 23 Sep 21 |
3.58000 +0.22 |
3.59 | 3.36 | 3.40 | 18,980,406 |
| 22 Sep 21 |
3.36000 -0.18 |
3.57 | 3.34 | 3.52 | 15,427,601 |
| 17 Sep 21 |
3.54000 -0.07 |
3.64 | 3.41 | 3.62 | 18,423,100 |
| 16 Sep 21 |
3.61000 +0.03 |
3.74 | 3.57 | 3.58 | 19,142,102 |
| 15 Sep 21 |
3.58000 +0.11 |
3.62 | 3.41 | 3.55 | 15,780,463 |
| 14 Sep 21 |
3.47000 -0.05 |
3.69 | 3.42 | 3.53 | 19,434,132 |
| 13 Sep 21 |
3.52000 -0.09 |
3.70 | 3.35 | 3.54 | 23,601,700 |
| 10 Sep 21 |
3.61000 -0.05 |
3.95 | 3.60 | 3.65 | 26,738,716 |
| 09 Sep 21 |
3.66000 +0.05 |
3.70 | 3.56 | 3.66 | 10,039,364 |
| 08 Sep 21 |
3.61000 +0.07 |
3.69 | 3.52 | 3.56 | 13,352,600 |
| 07 Sep 21 |
3.54000 +0.09 |
3.56 | 3.42 | 3.45 | 13,001,101 |
| 06 Sep 21 |
3.45000 +0.05 |
3.50 | 3.35 | 3.44 | 12,866,660 |
| 03 Sep 21 |
3.40000 -0.02 |
3.47 | 3.34 | 3.40 | 12,531,300 |
| 02 Sep 21 |
3.42000 +0.00 |
3.51 | 3.40 | 3.43 | 9,120,249 |
| 01 Sep 21 |
3.42000 -0.02 |
3.52 | 3.36 | 3.45 | 11,620,821 |
| 31 Aug 21 |
3.44000 -0.04 |
3.52 | 3.41 | 3.49 | 11,599,830 |
| 30 Aug 21 |
3.48000 +0.18 |
3.58 | 3.27 | 3.29 | 20,283,488 |
| 27 Aug 21 |
3.30000 -0.08 |
3.44 | 3.25 | 3.42 | 16,238,584 |
| 26 Aug 21 |
3.38000 +0.16 |
3.43 | 3.19 | 3.22 | 16,369,440 |
| 25 Aug 21 |
3.22000 +0.13 |
3.24 | 3.08 | 3.08 | 16,017,759 |
| 24 Aug 21 |
3.09000 -0.01 |
3.14 | 3.05 | 3.07 | 9,918,357 |
| 23 Aug 21 |
3.10000 +0.02 |
3.20 | 3.05 | 3.07 | 12,814,214 |
| 20 Aug 21 |
3.08000 +0.05 |
3.15 | 2.98 | 2.98 | 16,942,900 |
| 19 Aug 21 |
3.03000 +0.11 |
3.09 | 2.91 | 2.91 | 15,188,055 |
| 18 Aug 21 |
2.92000 +0.11 |
2.98 | 2.78 | 2.79 | 10,464,570 |
| 17 Aug 21 |
2.81000 -0.08 |
2.91 | 2.81 | 2.88 | 8,716,301 |
| 16 Aug 21 |
2.89000 +0.12 |
2.95 | 2.76 | 2.77 | 14,563,917 |
| 13 Aug 21 |
2.77000 -0.03 |
2.87 | 2.77 | 2.82 | 4,798,475 |
| 12 Aug 21 |
2.80000 +0.01 |
2.82 | 2.79 | 2.80 | 3,831,471 |
| 11 Aug 21 |
2.79000 -0.02 |
2.84 | 2.77 | 2.80 | 5,662,890 |
| 10 Aug 21 |
2.81000 +0.02 |
2.88 | 2.77 | 2.77 | 6,936,002 |
| 09 Aug 21 |
2.79000 -0.03 |
2.85 | 2.72 | 2.81 | 7,672,900 |
| 06 Aug 21 |
2.82000 -0.01 |
2.91 | 2.74 | 2.83 | 17,906,900 |
| 05 Aug 21 |
2.83000 +0.26 |
2.83 | 2.54 | 2.55 | 17,136,646 |
| 04 Aug 21 |
2.57000 -0.06 |
2.66 | 2.55 | 2.62 | 6,248,402 |
| 03 Aug 21 |
2.63000 +0.12 |
2.71 | 2.47 | 2.50 | 12,717,826 |
| 02 Aug 21 |
2.51000 +0.05 |
2.52 | 2.38 | 2.42 | 6,105,500 |
| 30 Jul 21 |
2.46000 -0.07 |
2.53 | 2.44 | 2.53 | 5,140,400 |
| 29 Jul 21 |
2.53000 +0.02 |
2.55 | 2.50 | 2.52 | 2,661,251 |
| 28 Jul 21 |
2.51000 -0.08 |
2.60 | 2.50 | 2.59 | 4,115,300 |
| 27 Jul 21 |
2.59000 +0.00 |
2.63 | 2.55 | 2.60 | 3,809,038 |
| 26 Jul 21 |
2.59000 -0.06 |
2.63 | 2.58 | 2.63 | 3,890,451 |
| 23 Jul 21 |
2.65000 -0.02 |
2.67 | 2.63 | 2.67 | 3,851,900 |
| 22 Jul 21 |
2.67000 -0.04 |
2.71 | 2.65 | 2.71 | 6,328,600 |
| 21 Jul 21 |
2.71000 -0.01 |
2.74 | 2.70 | 2.73 | 3,001,940 |
| 20 Jul 21 |
2.72000 -0.01 |
2.73 | 2.70 | 2.73 | 1,895,218 |
| 19 Jul 21 |
2.73000 +0.01 |
2.73 | 2.69 | 2.72 | 2,721,177 |
| 16 Jul 21 |
2.72000 +0.01 |
2.73 | 2.70 | 2.71 | 2,203,960 |
| 15 Jul 21 |
2.71000 -0.04 |
2.74 | 2.68 | 2.74 | 4,135,100 |
| 14 Jul 21 |
2.75000 -0.01 |
2.78 | 2.73 | 2.74 | 3,031,200 |
| 13 Jul 21 |
2.76000 +0.00 |
2.77 | 2.73 | 2.75 | 2,830,531 |
| 12 Jul 21 |
2.76000 +0.01 |
2.78 | 2.71 | 2.75 | 3,200,903 |
| 09 Jul 21 |
2.75000 +0.03 |
2.77 | 2.66 | 2.72 | 3,654,055 |
| 08 Jul 21 |
2.72000 -0.07 |
2.79 | 2.70 | 2.78 | 4,888,200 |
| 07 Jul 21 |
2.79000 +0.01 |
2.80 | 2.76 | 2.77 | 1,980,600 |
| 06 Jul 21 |
2.78000 -0.02 |
2.82 | 2.76 | 2.80 | 2,266,500 |
| 05 Jul 21 |
2.80000 +0.02 |
2.80 | 2.75 | 2.78 | 2,890,691 |
| 02 Jul 21 |
2.78000 -0.01 |
2.80 | 2.75 | 2.78 | 2,082,000 |
| 01 Jul 21 |
2.79000 -0.02 |
2.83 | 2.78 | 2.81 | 2,943,300 |
| 30 Jun 21 |
2.81000 -0.04 |
2.86 | 2.80 | 2.85 | 3,477,110 |
| 29 Jun 21 |
2.85000 +0.00 |
2.88 | 2.84 | 2.85 | 3,711,200 |
| 28 Jun 21 |
2.85000 +0.02 |
2.86 | 2.80 | 2.83 | 4,593,200 |
| 25 Jun 21 |
2.83000 -0.01 |
2.85 | 2.81 | 2.83 | 4,199,800 |
| 24 Jun 21 |
2.84000 -0.07 |
2.90 | 2.82 | 2.90 | 7,574,825 |
| 23 Jun 21 |
2.91000 +0.17 |
3.00 | 2.74 | 2.74 | 15,494,749 |
| 22 Jun 21 |
2.74000 +0.00 |
2.76 | 2.72 | 2.72 | 2,771,654 |
| 21 Jun 21 |
2.74000 +0.01 |
2.77 | 2.73 | 2.75 | 3,466,105 |
| 18 Jun 21 |
2.73000 -0.01 |
2.76 | 2.70 | 2.76 | 3,464,605 |
| 17 Jun 21 |
2.74000 +0.00 |
2.77 | 2.72 | 2.72 | 2,873,611 |
| 16 Jun 21 |
2.74000 -0.07 |
2.83 | 2.70 | 2.81 | 8,121,168 |
| 15 Jun 21 |
2.81000 -0.11 |
2.92 | 2.81 | 2.92 | 6,905,301 |
| 11 Jun 21 |
2.92000 -0.03 |
2.97 | 2.92 | 2.95 | 4,155,701 |
| 10 Jun 21 |
2.95000 -0.04 |
2.99 | 2.93 | 2.98 | 4,908,080 |
| 09 Jun 21 |
2.99000 +0.03 |
3.02 | 2.93 | 2.93 | 7,401,900 |
| 08 Jun 21 |
2.96000 +0.04 |
3.03 | 2.92 | 2.93 | 6,486,205 |
| 07 Jun 21 |
2.92000 +0.00 |
2.92 | 2.87 | 2.91 | 4,614,250 |
| 04 Jun 21 |
2.92000 -0.01 |
2.93 | 2.91 | 2.93 | 3,413,010 |
| 03 Jun 21 |
2.93000 -0.01 |
2.95 | 2.92 | 2.94 | 5,043,100 |
| 02 Jun 21 |
2.94000 +0.00 |
2.95 | 2.90 | 2.94 | 5,332,300 |
| 01 Jun 21 |
2.94000 +0.02 |
2.95 | 2.91 | 2.95 | 3,687,800 |
| 31 May 21 |
2.92000 -0.04 |
2.98 | 2.91 | 2.97 | 5,373,200 |
| 28 May 21 |
2.96000 -0.02 |
3.00 | 2.94 | 2.98 | 6,464,600 |
| 27 May 21 |
2.98000 -0.01 |
3.01 | 2.97 | 2.99 | 4,981,276 |
| 26 May 21 |
2.99000 +0.02 |
3.00 | 2.97 | 2.98 | 4,152,700 |
| 25 May 21 |
2.97000 -0.01 |
3.00 | 2.96 | 2.98 | 4,723,000 |
| 24 May 21 |
2.98000 -0.03 |
3.01 | 2.97 | 3.01 | 4,159,600 |
| 21 May 21 |
3.01000 -0.04 |
3.04 | 2.97 | 3.04 | 6,134,295 |
| 20 May 21 |
3.05000 +0.05 |
3.07 | 3.00 | 3.01 | 7,413,925 |
| 19 May 21 |
3.00000 -0.02 |
3.05 | 2.97 | 3.00 | 7,259,258 |
| 18 May 21 |
3.02000 +0.06 |
3.05 | 2.98 | 2.98 | 6,097,100 |
| 17 May 21 |
2.96000 -0.08 |
3.04 | 2.94 | 3.04 | 7,980,600 |
| 14 May 21 |
3.04000 +0.03 |
3.06 | 3.00 | 3.00 | 5,689,800 |
| 13 May 21 |
3.01000 -0.05 |
3.08 | 3.01 | 3.03 | 6,738,960 |
| 12 May 21 |
3.06000 -0.07 |
3.15 | 3.04 | 3.10 | 10,819,300 |
| 11 May 21 |
3.13000 +0.09 |
3.13 | 2.98 | 3.01 | 13,023,135 |
| 10 May 21 |
3.04000 +0.08 |
3.08 | 2.90 | 2.96 | 9,650,135 |
| 07 May 21 |
2.96000 +0.01 |
2.97 | 2.89 | 2.92 | 8,535,740 |
| 06 May 21 |
2.95000 -0.19 |
3.10 | 2.94 | 3.08 | 14,689,590 |
| 30 Apr 21 |
3.14000 -0.02 |
3.18 | 3.08 | 3.09 | 12,831,248 |
| 29 Apr 21 |
3.16000 -0.02 |
3.27 | 3.13 | 3.21 | 11,260,700 |
| 28 Apr 21 |
3.18000 -0.01 |
3.25 | 3.07 | 3.19 | 13,361,161 |
| 27 Apr 21 |
3.19000 -0.25 |
3.43 | 3.15 | 3.35 | 27,435,260 |
| 26 Apr 21 |
3.44000 +0.10 |
3.67 | 3.35 | 3.38 | 35,471,576 |
| 23 Apr 21 |
3.34000 -0.09 |
3.42 | 3.23 | 3.39 | 19,802,132 |
| 22 Apr 21 |
3.43000 +0.04 |
3.47 | 3.36 | 3.39 | 16,088,071 |
| 21 Apr 21 |
3.39000 -0.12 |
3.50 | 3.36 | 3.48 | 17,829,210 |
| 20 Apr 21 |
3.51000 -0.09 |
3.67 | 3.50 | 3.56 | 21,628,794 |
| 19 Apr 21 |
3.60000 +0.09 |
3.74 | 3.53 | 3.53 | 32,091,832 |
| 16 Apr 21 |
3.51000 +0.07 |
3.57 | 3.35 | 3.38 | 25,951,028 |
| 15 Apr 21 |
3.44000 +0.03 |
3.68 | 3.30 | 3.33 | 24,898,576 |
| 14 Apr 21 |
3.41000 +0.09 |
3.46 | 3.26 | 3.28 | 21,497,920 |
| 13 Apr 21 |
3.32000 -0.03 |
3.44 | 3.21 | 3.31 | 19,123,344 |
| 12 Apr 21 |
3.35000 -0.03 |
3.46 | 3.32 | 3.37 | 21,254,948 |
| 09 Apr 21 |
3.38000 +0.14 |
3.43 | 3.18 | 3.21 | 25,940,052 |
| 08 Apr 21 |
3.24000 +0.03 |
3.31 | 3.20 | 3.22 | 14,737,500 |
| 07 Apr 21 |
3.21000 +0.03 |
3.24 | 3.14 | 3.16 | 10,801,700 |
| 06 Apr 21 |
3.18000 -0.07 |
3.24 | 3.15 | 3.24 | 12,288,300 |
| 02 Apr 21 |
3.25000 +0.07 |
3.29 | 3.11 | 3.16 | 14,947,204 |
| 01 Apr 21 |
3.18000 -0.07 |
3.25 | 3.12 | 3.23 | 13,197,803 |
| 31 Mar 21 |
3.25000 +0.04 |
3.32 | 3.18 | 3.20 | 11,855,344 |
| 30 Mar 21 |
3.21000 -0.14 |
3.35 | 3.19 | 3.35 | 16,994,154 |
| 29 Mar 21 |
3.35000 +0.02 |
3.39 | 3.26 | 3.33 | 17,506,894 |
| 26 Mar 21 |
3.33000 -0.06 |
3.46 | 3.30 | 3.38 | 28,512,360 |
| 25 Mar 21 |
3.39000 +0.13 |
3.41 | 3.17 | 3.19 | 31,399,512 |
| 24 Mar 21 |
3.26000 +0.03 |
3.31 | 3.16 | 3.20 | 17,105,714 |
| 23 Mar 21 |
3.23000 -0.19 |
3.38 | 3.22 | 3.37 | 26,751,210 |
| 22 Mar 21 |
3.42000 +0.07 |
3.46 | 3.30 | 3.34 | 30,452,000 |
| 19 Mar 21 |
3.35000 -0.07 |
3.50 | 3.30 | 3.35 | 26,860,438 |
| 18 Mar 21 |
3.42000 -0.07 |
3.49 | 3.33 | 3.42 | 35,938,288 |
| 17 Mar 21 |
3.49000 +0.09 |
3.74 | 3.26 | 3.35 | 56,861,124 |
| 16 Mar 21 |
3.40000 +0.11 |
3.61 | 3.26 | 3.29 | 70,177,584 |
| 15 Mar 21 |
3.29000 +0.30 |
3.29 | 2.86 | 2.95 | 40,130,592 |
| 12 Mar 21 |
2.99000 +0.13 |
3.08 | 2.85 | 2.87 | 21,600,920 |
| 11 Mar 21 |
2.86000 +0.01 |
2.91 | 2.81 | 2.81 | 8,429,100 |
| 10 Mar 21 |
2.85000 -0.07 |
2.93 | 2.83 | 2.90 | 10,681,335 |
| 09 Mar 21 |
2.92000 +0.04 |
3.05 | 2.72 | 2.87 | 19,708,700 |
| 08 Mar 21 |
2.88000 +0.01 |
2.90 | 2.85 | 2.86 | 9,287,847 |
| 05 Mar 21 |
2.87000 -0.05 |
2.97 | 2.85 | 2.92 | 14,180,764 |
| 04 Mar 21 |
2.92000 -0.12 |
3.04 | 2.91 | 2.99 | 16,163,050 |
| 03 Mar 21 |
3.04000 +0.02 |
3.13 | 2.96 | 2.97 | 16,703,541 |
| 02 Mar 21 |
3.02000 +0.03 |
3.19 | 2.92 | 3.01 | 22,911,290 |
| 01 Mar 21 |
2.99000 +0.00 |
3.04 | 2.92 | 2.92 | 18,900,256 |
| 26 Feb 21 |
2.99000 +0.06 |
3.14 | 2.83 | 2.84 | 29,593,754 |
| 25 Feb 21 |
2.93000 -0.06 |
3.02 | 2.83 | 2.99 | 34,966,856 |
| 24 Feb 21 |
2.99000 +0.27 |
2.99 | 2.73 | 2.73 | 20,912,716 |
| 23 Feb 21 |
2.72000 -0.02 |
2.79 | 2.68 | 2.71 | 15,749,892 |
| 22 Feb 21 |
2.74000 -0.02 |
2.85 | 2.72 | 2.76 | 22,265,480 |
| 19 Feb 21 |
2.76000 +0.08 |
2.81 | 2.64 | 2.69 | 24,053,688 |
| 18 Feb 21 |
2.68000 -0.03 |
2.84 | 2.65 | 2.70 | 28,938,012 |
| 10 Feb 21 |
2.71000 -0.14 |
2.97 | 2.70 | 2.79 | 40,941,896 |
| 09 Feb 21 |
2.85000 -0.01 |
3.15 | 2.84 | 3.05 | 60,544,756 |
| 08 Feb 21 |
2.86000 +0.26 |
2.86 | 2.49 | 2.58 | 35,195,672 |
| 05 Feb 21 |
2.60000 +0.24 |
2.60 | 2.48 | 2.59 | 14,035,600 |
| 04 Feb 21 |
2.36000 -0.08 |
2.44 | 2.33 | 2.43 | 8,117,945 |
| 03 Feb 21 |
2.44000 -0.02 |
2.51 | 2.40 | 2.44 | 9,402,134 |
| 02 Feb 21 |
2.46000 +0.07 |
2.53 | 2.35 | 2.39 | 11,354,932 |
| 01 Feb 21 |
2.39000 -0.14 |
2.50 | 2.37 | 2.43 | 11,967,168 |
| 29 Jan 21 |
2.53000 +0.06 |
2.55 | 2.33 | 2.40 | 22,444,292 |
| 28 Jan 21 |
2.47000 +0.18 |
2.52 | 2.26 | 2.29 | 22,179,592 |
| 27 Jan 21 |
2.29000 -0.01 |
2.33 | 2.26 | 2.30 | 4,142,771 |
| 26 Jan 21 |
2.30000 -0.09 |
2.40 | 2.26 | 2.37 | 7,261,820 |
| 25 Jan 21 |
2.39000 -0.15 |
2.47 | 2.35 | 2.45 | 10,072,400 |
| 22 Jan 21 |
2.54000 -0.03 |
2.65 | 2.40 | 2.52 | 20,955,190 |
| 21 Jan 21 |
2.57000 +0.23 |
2.57 | 2.33 | 2.33 | 8,508,535 |
| 20 Jan 21 |
2.34000 -0.03 |
2.38 | 2.33 | 2.35 | 4,058,200 |
| 19 Jan 21 |
2.37000 +0.05 |
2.41 | 2.28 | 2.32 | 6,678,601 |
| 18 Jan 21 |
2.32000 +0.03 |
2.35 | 2.26 | 2.29 | 4,205,660 |
| 15 Jan 21 |
2.29000 +0.05 |
2.30 | 2.23 | 2.24 | 4,523,800 |
| 14 Jan 21 |
2.24000 +0.02 |
2.28 | 2.18 | 2.22 | 4,920,243 |
| 13 Jan 21 |
2.22000 -0.06 |
2.28 | 2.18 | 2.28 | 8,068,858 |
| 12 Jan 21 |
2.28000 +0.01 |
2.32 | 2.26 | 2.27 | 4,548,976 |
| 11 Jan 21 |
2.27000 -0.11 |
2.37 | 2.25 | 2.36 | 5,590,110 |
| 08 Jan 21 |
2.38000 +0.08 |
2.41 | 2.21 | 2.28 | 6,204,430 |
| 07 Jan 21 |
2.30000 -0.14 |
2.46 | 2.28 | 2.45 | 9,896,167 |
| 06 Jan 21 |
2.44000 -0.14 |
2.58 | 2.43 | 2.58 | 9,450,215 |
| 05 Jan 21 |
2.58000 -0.02 |
2.60 | 2.57 | 2.59 | 3,756,863 |
| 04 Jan 21 |
2.60000 -0.04 |
2.63 | 2.58 | 2.63 | 6,667,059 |
| 31 Dec 20 |
2.64000 +0.05 |
2.69 | 2.58 | 2.58 | 4,787,050 |
| 30 Dec 20 |
2.59000 +0.01 |
2.63 | 2.57 | 2.58 | 3,991,495 |
| 29 Dec 20 |
2.58000 -0.01 |
2.62 | 2.57 | 2.58 | 4,367,300 |
| 28 Dec 20 |
2.59000 -0.04 |
2.63 | 2.59 | 2.61 | 4,163,900 |
| 25 Dec 20 |
2.63000 +0.02 |
2.66 | 2.58 | 2.63 | 3,489,530 |
| 24 Dec 20 |
2.61000 -0.08 |
2.69 | 2.60 | 2.68 | 6,110,101 |
| 23 Dec 20 |
2.69000 -0.07 |
2.78 | 2.67 | 2.73 | 8,028,216 |
| 22 Dec 20 |
2.76000 -0.01 |
2.79 | 2.72 | 2.74 | 7,968,700 |
| 21 Dec 20 |
2.77000 -0.01 |
2.86 | 2.70 | 2.78 | 9,108,350 |
| 18 Dec 20 |
2.78000 -0.01 |
2.84 | 2.73 | 2.78 | 9,102,860 |
| 17 Dec 20 |
2.79000 +0.00 |
2.83 | 2.65 | 2.80 | 11,830,600 |
| 16 Dec 20 |
2.79000 +0.02 |
2.98 | 2.76 | 2.76 | 15,180,950 |
| 15 Dec 20 |
2.77000 -0.05 |
2.82 | 2.75 | 2.82 | 7,564,260 |
| 14 Dec 20 |
2.82000 +0.16 |
2.85 | 2.63 | 2.65 | 12,667,090 |
| 11 Dec 20 |
2.66000 +0.00 |
2.69 | 2.60 | 2.69 | 4,663,600 |
| 10 Dec 20 |
2.66000 -0.01 |
2.69 | 2.62 | 2.68 | 5,012,430 |
| 09 Dec 20 |
2.67000 -0.09 |
2.76 | 2.65 | 2.75 | 6,472,800 |
| 08 Dec 20 |
2.76000 +0.00 |
2.78 | 2.74 | 2.75 | 3,226,105 |
| 07 Dec 20 |
2.76000 -0.05 |
2.81 | 2.75 | 2.81 | 5,218,105 |
| 04 Dec 20 |
2.81000 -0.03 |
2.83 | 2.79 | 2.83 | 5,510,900 |
| 03 Dec 20 |
2.84000 -0.01 |
2.85 | 2.82 | 2.85 | 5,311,400 |
| 02 Dec 20 |
2.85000 +0.00 |
2.88 | 2.83 | 2.84 | 4,993,300 |
| 01 Dec 20 |
2.85000 +0.02 |
2.87 | 2.81 | 2.85 | 5,980,300 |
| 30 Nov 20 |
2.83000 -0.01 |
2.87 | 2.81 | 2.83 | 5,316,600 |
| 27 Nov 20 |
2.84000 -0.03 |
2.89 | 2.80 | 2.87 | 5,251,600 |
| 26 Nov 20 |
2.87000 +0.00 |
2.91 | 2.86 | 2.90 | 5,192,192 |
| 25 Nov 20 |
2.87000 -0.03 |
2.94 | 2.86 | 2.93 | 6,624,300 |
| 24 Nov 20 |
2.90000 +0.00 |
2.92 | 2.86 | 2.91 | 5,699,013 |
| 23 Nov 20 |
2.90000 -0.05 |
2.95 | 2.89 | 2.95 | 7,952,600 |
| 20 Nov 20 |
2.95000 -0.03 |
2.96 | 2.90 | 2.93 | 9,987,428 |
| 19 Nov 20 |
2.98000 +0.12 |
3.10 | 2.87 | 2.87 | 17,185,576 |
| 18 Nov 20 |
2.86000 -0.02 |
2.89 | 2.83 | 2.85 | 7,710,601 |
| 17 Nov 20 |
2.88000 -0.02 |
2.97 | 2.84 | 2.87 | 14,626,500 |
| 16 Nov 20 |
2.90000 +0.10 |
2.91 | 2.77 | 2.81 | 10,860,654 |
| 13 Nov 20 |
2.80000 -0.05 |
2.86 | 2.78 | 2.83 | 12,239,989 |
| 12 Nov 20 |
2.85000 -0.12 |
2.98 | 2.80 | 2.97 | 16,308,849 |
| 11 Nov 20 |
2.97000 -0.06 |
3.15 | 2.91 | 3.10 | 29,251,404 |
| 10 Nov 20 |
3.03000 +0.28 |
3.03 | 3.03 | 3.03 | 7,281,562 |
| 09 Nov 20 |
2.75000 +0.08 |
2.77 | 2.67 | 2.70 | 8,835,502 |
| 06 Nov 20 |
2.67000 -0.03 |
2.71 | 2.64 | 2.70 | 5,164,700 |
| 05 Nov 20 |
2.70000 +0.06 |
2.74 | 2.64 | 2.65 | 6,687,301 |
| 04 Nov 20 |
2.64000 -0.05 |
2.73 | 2.62 | 2.69 | 6,439,467 |
| 03 Nov 20 |
2.69000 +0.08 |
2.72 | 2.57 | 2.61 | 8,243,500 |
| 02 Nov 20 |
2.61000 -0.05 |
2.68 | 2.58 | 2.68 | 7,700,700 |
| 30 Oct 20 |
2.66000 -0.12 |
2.78 | 2.64 | 2.77 | 7,912,162 |
| 29 Oct 20 |
2.78000 +0.01 |
2.79 | 2.68 | 2.74 | 6,035,007 |
| 28 Oct 20 |
2.77000 -0.07 |
2.86 | 2.76 | 2.83 | 7,267,160 |
| 27 Oct 20 |
2.84000 +0.05 |
2.85 | 2.77 | 2.80 | 7,219,106 |
| 26 Oct 20 |
2.79000 -0.06 |
2.86 | 2.74 | 2.82 | 9,013,260 |
| 23 Oct 20 |
2.85000 -0.06 |
2.94 | 2.83 | 2.92 | 9,375,300 |
| 22 Oct 20 |
2.91000 -0.05 |
2.96 | 2.88 | 2.96 | 8,888,627 |
| 21 Oct 20 |
2.96000 -0.06 |
3.03 | 2.94 | 3.03 | 8,175,405 |
| 20 Oct 20 |
3.02000 +0.02 |
3.04 | 2.96 | 2.99 | 7,733,073 |
| 19 Oct 20 |
3.00000 -0.03 |
3.08 | 2.96 | 3.04 | 13,472,500 |
| 16 Oct 20 |
3.03000 -0.11 |
3.13 | 3.03 | 3.13 | 14,434,177 |
| 15 Oct 20 |
3.14000 +0.01 |
3.17 | 3.10 | 3.10 | 7,917,485 |
| 14 Oct 20 |
3.13000 -0.04 |
3.18 | 3.13 | 3.17 | 9,316,595 |
| 13 Oct 20 |
3.17000 -0.05 |
3.23 | 3.12 | 3.22 | 14,065,000 |
| 12 Oct 20 |
3.22000 +0.11 |
3.23 | 3.09 | 3.12 | 22,220,552 |
| 09 Oct 20 |
3.11000 -0.01 |
3.18 | 3.08 | 3.15 | 21,312,876 |
| 30 Sep 20 |
3.12000 -0.15 |
3.28 | 3.11 | 3.28 | 23,187,104 |
| 29 Sep 20 |
3.27000 +0.00 |
3.36 | 3.21 | 3.33 | 30,225,900 |
| 28 Sep 20 |
3.27000 -0.24 |
3.52 | 3.27 | 3.51 | 38,561,000 |
| 25 Sep 20 |
3.51000 -0.15 |
3.72 | 3.46 | 3.60 | 36,455,612 |
| 24 Sep 20 |
3.66000 -0.18 |
3.81 | 3.56 | 3.76 | 32,638,526 |
| 23 Sep 20 |
3.84000 -0.34 |
4.14 | 3.81 | 4.11 | 44,280,280 |
| 22 Sep 20 |
4.18000 +0.03 |
4.20 | 3.96 | 4.08 | 49,191,032 |
| 21 Sep 20 |
4.15000 +0.24 |
4.15 | 3.82 | 3.92 | 52,572,068 |
| 18 Sep 20 |
3.91000 +0.04 |
3.94 | 3.82 | 3.85 | 32,127,360 |
| 17 Sep 20 |
3.87000 +0.03 |
3.95 | 3.77 | 3.84 | 32,640,700 |
| 16 Sep 20 |
3.84000 +0.01 |
3.89 | 3.73 | 3.81 | 32,382,020 |
| 15 Sep 20 |
3.83000 +0.17 |
3.84 | 3.58 | 3.62 | 35,907,944 |
| 14 Sep 20 |
3.66000 -0.06 |
3.82 | 3.62 | 3.72 | 27,566,058 |
| 11 Sep 20 |
3.72000 +0.05 |
3.74 | 3.49 | 3.64 | 26,446,244 |
| 10 Sep 20 |
3.67000 -0.03 |
3.79 | 3.65 | 3.78 | 29,539,444 |
| 09 Sep 20 |
3.70000 +0.02 |
3.78 | 3.62 | 3.65 | 26,639,044 |
| 08 Sep 20 |
3.68000 +0.08 |
3.70 | 3.49 | 3.59 | 20,461,852 |
| 07 Sep 20 |
3.60000 -0.03 |
3.69 | 3.56 | 3.69 | 15,306,104 |
| 04 Sep 20 |
3.63000 +0.04 |
3.68 | 3.48 | 3.54 | 14,386,091 |
| 03 Sep 20 |
3.59000 +0.08 |
3.85 | 3.48 | 3.51 | 19,282,662 |
| 02 Sep 20 |
3.51000 +0.14 |
3.55 | 3.36 | 3.36 | 11,430,487 |
| 01 Sep 20 |
3.37000 -0.04 |
3.43 | 3.34 | 3.43 | 4,703,311 |
| 31 Aug 20 |
3.41000 +0.00 |
3.48 | 3.40 | 3.45 | 5,398,690 |
| 28 Aug 20 |
3.41000 +0.03 |
3.45 | 3.36 | 3.38 | 6,241,361 |
| 27 Aug 20 |
3.38000 +0.02 |
3.38 | 3.30 | 3.35 | 6,345,369 |
| 26 Aug 20 |
3.36000 -0.08 |
3.47 | 3.34 | 3.43 | 9,522,964 |
| 25 Aug 20 |
3.44000 -0.06 |
3.54 | 3.43 | 3.51 | 7,020,959 |
| 24 Aug 20 |
3.50000 -0.09 |
3.60 | 3.46 | 3.60 | 7,501,370 |
| 21 Aug 20 |
3.59000 -0.01 |
3.62 | 3.56 | 3.59 | 5,981,843 |
| 20 Aug 20 |
3.60000 +0.02 |
3.64 | 3.54 | 3.56 | 6,781,100 |
| 19 Aug 20 |
3.58000 -0.10 |
3.68 | 3.56 | 3.66 | 10,739,630 |
| 18 Aug 20 |
3.68000 -0.06 |
3.76 | 3.66 | 3.76 | 12,926,715 |
| 17 Aug 20 |
3.74000 +0.00 |
3.83 | 3.68 | 3.79 | 12,437,054 |
| 14 Aug 20 |
3.74000 +0.06 |
3.82 | 3.59 | 3.61 | 19,360,632 |
| 13 Aug 20 |
3.68000 +0.10 |
3.70 | 3.55 | 3.59 | 13,844,242 |
| 12 Aug 20 |
3.58000 -0.05 |
3.64 | 3.49 | 3.58 | 13,234,232 |
| 11 Aug 20 |
3.63000 -0.03 |
3.89 | 3.61 | 3.62 | 21,943,604 |
| 10 Aug 20 |
3.66000 +0.04 |
3.70 | 3.50 | 3.60 | 20,381,114 |
| 07 Aug 20 |
3.62000 +0.17 |
3.74 | 3.45 | 3.47 | 25,713,872 |
| 06 Aug 20 |
3.45000 -0.04 |
3.52 | 3.41 | 3.50 | 8,831,570 |
| 05 Aug 20 |
3.49000 -0.02 |
3.54 | 3.45 | 3.49 | 9,514,873 |
| 04 Aug 20 |
3.51000 +0.01 |
3.59 | 3.47 | 3.51 | 10,687,530 |
| 03 Aug 20 |
3.50000 +0.09 |
3.50 | 3.41 | 3.43 | 10,848,512 |
| 31 Jul 20 |
3.41000 +0.03 |
3.47 | 3.37 | 3.38 | 8,845,620 |
| 30 Jul 20 |
3.38000 -0.06 |
3.44 | 3.37 | 3.41 | 8,632,819 |
| 29 Jul 20 |
3.44000 +0.05 |
3.49 | 3.29 | 3.36 | 11,844,599 |
| 28 Jul 20 |
3.39000 +0.02 |
3.44 | 3.36 | 3.37 | 6,926,518 |
| 27 Jul 20 |
3.37000 -0.01 |
3.40 | 3.29 | 3.36 | 10,147,381 |
| 24 Jul 20 |
3.38000 -0.21 |
3.62 | 3.35 | 3.56 | 17,878,404 |
| 23 Jul 20 |
3.59000 -0.13 |
3.68 | 3.53 | 3.63 | 18,194,456 |
| 22 Jul 20 |
3.72000 -0.03 |
3.73 | 3.57 | 3.71 | 27,281,588 |
| 21 Jul 20 |
3.75000 -0.21 |
3.91 | 3.75 | 3.88 | 28,917,332 |
| 20 Jul 20 |
3.96000 -0.01 |
4.03 | 3.75 | 3.89 | 42,710,340 |
| 17 Jul 20 |
3.97000 +0.14 |
4.10 | 3.60 | 3.65 | 53,672,596 |
| 16 Jul 20 |
3.83000 -0.09 |
4.20 | 3.78 | 4.11 | 70,965,784 |
| 15 Jul 20 |
3.92000 +0.36 |
3.92 | 3.79 | 3.79 | 19,355,158 |
| 14 Jul 20 |
3.56000 -0.03 |
3.71 | 3.50 | 3.69 | 15,136,177 |
| 13 Jul 20 |
3.59000 +0.09 |
3.63 | 3.46 | 3.47 | 17,609,416 |
| 10 Jul 20 |
3.50000 -0.09 |
3.60 | 3.49 | 3.60 | 16,278,146 |
| 09 Jul 20 |
3.59000 +0.11 |
3.66 | 3.49 | 3.53 | 20,122,532 |
| 08 Jul 20 |
3.48000 +0.00 |
3.54 | 3.40 | 3.47 | 15,878,076 |
| 07 Jul 20 |
3.48000 -0.01 |
3.60 | 3.45 | 3.53 | 15,708,256 |
| 06 Jul 20 |
3.49000 +0.11 |
3.52 | 3.37 | 3.39 | 14,386,649 |
| 03 Jul 20 |
3.38000 +0.05 |
3.43 | 3.31 | 3.34 | 10,030,162 |
| 02 Jul 20 |
3.33000 +0.05 |
3.35 | 3.25 | 3.28 | 6,884,291 |
| 01 Jul 20 |
3.28000 -0.05 |
3.32 | 3.23 | 3.32 | 6,876,642 |
| 30 Jun 20 |
3.33000 +0.04 |
3.40 | 3.29 | 3.29 | 5,666,716 |
| 29 Jun 20 |
3.29000 -0.03 |
3.38 | 3.23 | 3.32 | 3,746,000 |
| 24 Jun 20 |
3.32000 -0.05 |
3.41 | 3.28 | 3.37 | 6,782,080 |
| 23 Jun 20 |
3.37000 -0.05 |
3.45 | 3.36 | 3.42 | 6,169,100 |
| 22 Jun 20 |
3.42000 -0.03 |
3.50 | 3.37 | 3.45 | 7,952,334 |
| 19 Jun 20 |
3.45000 +0.03 |
3.57 | 3.39 | 3.42 | 9,387,670 |
| 18 Jun 20 |
3.42000 -0.01 |
3.44 | 3.36 | 3.43 | 5,997,898 |
| 17 Jun 20 |
3.43000 +0.06 |
3.53 | 3.31 | 3.36 | 9,054,730 |
| 16 Jun 20 |
3.37000 +0.04 |
3.40 | 3.31 | 3.34 | 7,325,598 |
| 15 Jun 20 |
3.33000 -0.13 |
3.49 | 3.32 | 3.43 | 10,456,680 |
| 12 Jun 20 |
3.46000 -0.05 |
3.50 | 3.35 | 3.41 | 7,386,098 |
| 11 Jun 20 |
3.51000 -0.03 |
3.57 | 3.44 | 3.56 | 9,815,205 |
| 10 Jun 20 |
3.54000 -0.09 |
3.66 | 3.51 | 3.55 | 12,145,696 |
| 09 Jun 20 |
3.63000 -0.10 |
3.84 | 3.60 | 3.64 | 18,801,656 |
| 08 Jun 20 |
3.73000 +0.07 |
3.89 | 3.52 | 3.62 | 27,268,366 |
| 05 Jun 20 |
3.66000 -0.04 |
3.99 | 3.56 | 3.72 | 32,760,950 |
| 04 Jun 20 |
3.70000 +0.34 |
3.70 | 3.33 | 3.34 | 22,689,548 |
| 03 Jun 20 |
3.36000 +0.13 |
3.42 | 3.19 | 3.23 | 17,570,532 |
| 02 Jun 20 |
3.23000 +0.02 |
3.30 | 3.21 | 3.26 | 7,559,200 |
| 01 Jun 20 |
3.21000 +0.08 |
3.24 | 3.12 | 3.12 | 8,000,444 |
| 29 May 20 |
3.13000 +0.01 |
3.16 | 3.07 | 3.13 | 5,528,535 |
| 28 May 20 |
3.12000 -0.08 |
3.23 | 3.08 | 3.20 | 6,333,419 |
| 27 May 20 |
3.20000 +0.03 |
3.23 | 3.12 | 3.16 | 6,984,400 |
| 26 May 20 |
3.17000 +0.06 |
3.18 | 3.11 | 3.15 | 5,678,420 |
| 25 May 20 |
3.11000 +0.06 |
3.19 | 2.91 | 3.05 | 6,666,143 |
| 22 May 20 |
3.05000 -0.13 |
3.16 | 3.03 | 3.16 | 7,896,093 |
| 21 May 20 |
3.18000 -0.04 |
3.27 | 3.13 | 3.20 | 8,246,393 |
| 20 May 20 |
3.22000 -0.10 |
3.32 | 3.20 | 3.30 | 8,527,596 |
| 19 May 20 |
3.32000 +0.12 |
3.39 | 3.25 | 3.29 | 13,048,608 |
| 18 May 20 |
3.20000 -0.07 |
3.30 | 3.18 | 3.24 | 8,621,555 |
| 15 May 20 |
3.27000 -0.06 |
3.36 | 3.24 | 3.32 | 8,951,483 |
| 14 May 20 |
3.33000 -0.09 |
3.42 | 3.32 | 3.40 | 6,278,539 |
| 13 May 20 |
3.42000 +0.05 |
3.44 | 3.30 | 3.31 | 8,921,064 |
| 12 May 20 |
3.37000 +0.03 |
3.43 | 3.28 | 3.30 | 8,224,606 |
| 11 May 20 |
3.34000 -0.07 |
3.47 | 3.31 | 3.45 | 11,404,300 |
| 08 May 20 |
3.41000 -0.01 |
3.48 | 3.40 | 3.46 | 8,091,947 |
| 07 May 20 |
3.42000 -0.05 |
3.52 | 3.36 | 3.50 | 10,766,213 |
| 06 May 20 |
3.47000 -0.08 |
3.48 | 3.36 | 3.46 | 14,189,658 |
| 30 Apr 20 |
3.55000 +0.02 |
3.66 | 3.48 | 3.54 | 19,104,286 |
| 29 Apr 20 |
3.53000 +0.20 |
3.60 | 3.26 | 3.26 | 23,486,862 |
| 28 Apr 20 |
3.33000 -0.11 |
3.44 | 3.11 | 3.41 | 19,166,104 |
| 27 Apr 20 |
3.44000 -0.12 |
3.68 | 3.40 | 3.67 | 17,674,256 |
| 24 Apr 20 |
3.56000 -0.23 |
3.75 | 3.54 | 3.69 | 27,030,346 |
| 23 Apr 20 |
3.79000 -0.08 |
3.92 | 3.74 | 3.83 | 28,195,676 |
| 22 Apr 20 |
3.87000 -0.04 |
4.10 | 3.76 | 3.81 | 36,766,144 |
| 21 Apr 20 |
3.91000 +0.15 |
3.96 | 3.59 | 3.67 | 41,614,340 |
| 20 Apr 20 |
3.76000 +0.02 |
3.98 | 3.63 | 3.85 | 49,324,540 |
| 17 Apr 20 |
3.74000 +0.34 |
3.74 | 3.43 | 3.44 | 20,355,524 |
| 16 Apr 20 |
3.40000 -0.15 |
3.52 | 3.35 | 3.50 | 23,191,848 |
| 15 Apr 20 |
3.55000 -0.09 |
3.86 | 3.45 | 3.67 | 48,663,664 |
| 14 Apr 20 |
3.64000 +0.33 |
3.64 | 3.23 | 3.28 | 32,213,772 |
| 13 Apr 20 |
3.31000 -0.07 |
3.35 | 3.14 | 3.30 | 23,739,272 |
| 10 Apr 20 |
3.38000 -0.17 |
3.47 | 3.20 | 3.47 | 44,035,168 |
| 09 Apr 20 |
3.55000 +0.32 |
3.55 | 3.33 | 3.40 | 52,685,288 |
| 08 Apr 20 |
3.23000 +0.29 |
3.23 | 2.90 | 2.92 | 13,283,266 |
| 07 Apr 20 |
2.94000 +0.11 |
3.06 | 2.85 | 2.85 | 9,061,367 |
| 03 Apr 20 |
2.83000 -0.05 |
2.90 | 2.80 | 2.86 | 6,020,700 |
| 02 Apr 20 |
2.88000 +0.04 |
2.88 | 2.79 | 2.81 | 5,837,300 |
| 01 Apr 20 |
2.84000 +0.04 |
2.95 | 2.78 | 2.79 | 7,560,589 |
| 31 Mar 20 |
2.80000 +0.00 |
2.89 | 2.76 | 2.88 | 7,411,103 |
| 30 Mar 20 |
2.80000 -0.18 |
2.99 | 2.76 | 2.99 | 14,727,356 |
| 27 Mar 20 |
2.98000 -0.10 |
3.13 | 2.98 | 3.10 | 13,134,901 |
| 26 Mar 20 |
3.08000 -0.11 |
3.19 | 3.07 | 3.12 | 11,024,865 |
| 25 Mar 20 |
3.19000 +0.04 |
3.26 | 3.12 | 3.16 | 14,219,632 |
| 24 Mar 20 |
3.15000 +0.06 |
3.19 | 3.00 | 3.14 | 15,141,056 |
| 23 Mar 20 |
3.09000 -0.21 |
3.19 | 3.05 | 3.09 | 19,878,794 |
| 20 Mar 20 |
3.30000 +0.16 |
3.31 | 3.05 | 3.05 | 28,371,706 |
| 19 Mar 20 |
3.14000 +0.09 |
3.34 | 3.00 | 3.15 | 21,024,444 |
| 18 Mar 20 |
3.05000 +0.02 |
3.25 | 3.01 | 3.11 | 22,456,372 |
| 17 Mar 20 |
3.03000 -0.27 |
3.38 | 3.00 | 3.29 | 20,243,492 |
| 16 Mar 20 |
3.30000 -0.05 |
3.68 | 3.12 | 3.35 | 38,676,048 |
| 13 Mar 20 |
3.35000 +0.26 |
3.38 | 2.92 | 2.97 | 33,878,492 |
| 12 Mar 20 |
3.09000 +0.22 |
3.16 | 2.76 | 2.76 | 30,253,146 |
| 11 Mar 20 |
2.87000 -0.08 |
2.96 | 2.86 | 2.91 | 13,788,735 |
| 10 Mar 20 |
2.95000 +0.00 |
2.99 | 2.73 | 2.86 | 23,288,616 |
| 09 Mar 20 |
2.95000 -0.25 |
3.31 | 2.95 | 3.26 | 26,801,044 |
| 06 Mar 20 |
3.20000 -0.22 |
3.37 | 3.17 | 3.26 | 30,784,176 |
| 05 Mar 20 |
3.42000 +0.22 |
3.47 | 3.07 | 3.10 | 46,442,300 |
| 04 Mar 20 |
3.20000 +0.11 |
3.39 | 2.90 | 3.23 | 70,509,200 |
| 03 Mar 20 |
3.09000 +0.28 |
3.09 | 2.81 | 2.85 | 26,274,152 |
| 02 Mar 20 |
2.81000 +0.26 |
2.81 | 2.57 | 2.57 | 29,457,304 |
| 28 Feb 20 |
2.55000 -0.16 |
2.68 | 2.44 | 2.44 | 27,206,524 |
| 27 Feb 20 |
2.71000 +0.25 |
2.71 | 2.47 | 2.47 | 15,775,887 |
| 26 Feb 20 |
2.46000 +0.07 |
2.46 | 2.36 | 2.38 | 8,134,146 |
| 25 Feb 20 |
2.39000 -0.07 |
2.43 | 2.34 | 2.41 | 8,065,469 |
| 24 Feb 20 |
2.46000 +0.03 |
2.49 | 2.40 | 2.43 | 8,374,499 |
| 21 Feb 20 |
2.43000 -0.04 |
2.46 | 2.41 | 2.45 | 5,372,805 |
| 20 Feb 20 |
2.47000 +0.07 |
2.47 | 2.40 | 2.46 | 8,620,969 |
| 19 Feb 20 |
2.40000 +0.01 |
2.41 | 2.36 | 2.37 | 4,848,599 |
| 18 Feb 20 |
2.39000 +0.03 |
2.40 | 2.35 | 2.36 | 4,442,314 |
| 17 Feb 20 |
2.36000 +0.07 |
2.37 | 2.27 | 2.28 | 6,803,106 |
| 14 Feb 20 |
2.29000 -0.01 |
2.32 | 2.26 | 2.30 | 4,186,001 |
| 13 Feb 20 |
2.30000 -0.04 |
2.35 | 2.29 | 2.31 | 3,775,251 |
| 12 Feb 20 |
2.34000 +0.04 |
2.34 | 2.28 | 2.30 | 4,927,845 |
| 11 Feb 20 |
2.30000 +0.00 |
2.33 | 2.28 | 2.30 | 4,181,695 |
| 10 Feb 20 |
2.30000 +0.01 |
2.30 | 2.20 | 2.25 | 6,141,572 |
| 07 Feb 20 |
2.29000 +0.09 |
2.36 | 2.20 | 2.20 | 7,926,171 |
| 06 Feb 20 |
2.20000 +0.02 |
2.20 | 2.15 | 2.18 | 5,474,100 |
| 05 Feb 20 |
2.18000 +0.03 |
2.21 | 2.13 | 2.14 | 4,399,419 |
| 04 Feb 20 |
2.15000 -0.14 |
2.19 | 2.08 | 2.08 | 9,426,531 |
| 03 Feb 20 |
2.29000 -0.25 |
2.29 | 2.29 | 2.29 | 2,006,000 |
| 23 Jan 20 |
2.54000 -0.08 |
2.61 | 2.50 | 2.60 | 4,581,959 |
| 22 Jan 20 |
2.62000 +0.02 |
2.62 | 2.56 | 2.60 | 3,408,129 |
| 21 Jan 20 |
2.60000 +0.03 |
2.63 | 2.57 | 2.58 | 5,643,643 |
| 20 Jan 20 |
2.57000 +0.04 |
2.57 | 2.53 | 2.55 | 2,719,744 |
| 17 Jan 20 |
2.53000 -0.02 |
2.56 | 2.52 | 2.54 | 3,601,600 |
| 16 Jan 20 |
2.55000 -0.04 |
2.59 | 2.54 | 2.58 | 3,879,960 |
| 15 Jan 20 |
2.59000 -0.01 |
2.60 | 2.57 | 2.59 | 2,542,400 |
| 14 Jan 20 |
2.60000 +0.01 |
2.62 | 2.59 | 2.59 | 4,717,704 |
| 13 Jan 20 |
2.59000 -0.05 |
2.64 | 2.58 | 2.64 | 7,787,640 |
| 10 Jan 20 |
2.64000 -0.02 |
2.68 | 2.62 | 2.68 | 5,043,585 |
| 09 Jan 20 |
2.66000 +0.02 |
2.68 | 2.64 | 2.67 | 3,456,201 |
| 08 Jan 20 |
2.64000 -0.07 |
2.70 | 2.63 | 2.69 | 4,522,400 |
| 07 Jan 20 |
2.71000 +0.04 |
2.71 | 2.66 | 2.68 | 6,462,375 |
| 06 Jan 20 |
2.67000 -0.01 |
2.69 | 2.64 | 2.67 | 3,348,228 |
| 03 Jan 20 |
2.68000 +0.00 |
2.71 | 2.66 | 2.68 | 4,322,600 |
| 02 Jan 20 |
2.68000 +0.06 |
2.69 | 2.62 | 2.63 | 8,011,475 |
| 31 Dec 19 |
2.62000 +0.00 |
2.64 | 2.60 | 2.64 | 3,273,800 |
| 30 Dec 19 |
2.62000 +0.01 |
2.62 | 2.56 | 2.60 | 3,684,550 |
| 27 Dec 19 |
2.61000 +0.01 |
2.62 | 2.58 | 2.60 | 3,647,480 |
| 26 Dec 19 |
2.60000 +0.00 |
2.61 | 2.58 | 2.60 | 2,893,600 |
| 25 Dec 19 |
2.60000 +0.00 |
2.61 | 2.57 | 2.58 | 4,304,228 |
| 24 Dec 19 |
2.60000 +0.04 |
2.60 | 2.53 | 2.56 | 3,726,282 |
| 23 Dec 19 |
2.56000 -0.04 |
2.63 | 2.56 | 2.61 | 5,469,500 |
| 20 Dec 19 |
2.60000 -0.03 |
2.63 | 2.59 | 2.63 | 3,560,470 |
| 19 Dec 19 |
2.63000 +0.02 |
2.63 | 2.60 | 2.61 | 3,690,341 |
| 18 Dec 19 |
2.61000 -0.02 |
2.63 | 2.60 | 2.62 | 5,247,429 |
| 17 Dec 19 |
2.63000 +0.03 |
2.64 | 2.58 | 2.59 | 9,188,730 |
| 16 Dec 19 |
2.60000 -0.02 |
2.62 | 2.57 | 2.62 | 8,024,732 |
| 13 Dec 19 |
2.62000 +0.05 |
2.62 | 2.55 | 2.57 | 3,472,073 |
| 12 Dec 19 |
2.57000 -0.02 |
2.59 | 2.56 | 2.58 | 2,751,800 |
| 11 Dec 19 |
2.59000 +0.01 |
2.60 | 2.57 | 2.57 | 4,225,410 |
| 10 Dec 19 |
2.58000 -0.05 |
2.64 | 2.37 | 2.61 | 5,657,101 |
| 09 Dec 19 |
2.63000 +0.02 |
2.64 | 2.57 | 2.60 | 6,029,400 |
| 06 Dec 19 |
2.61000 -0.01 |
2.62 | 2.57 | 2.61 | 7,311,427 |
| 05 Dec 19 |
2.62000 -0.08 |
2.67 | 2.61 | 2.65 | 10,945,535 |
| 04 Dec 19 |
2.70000 -0.11 |
2.70 | 2.61 | 2.62 | 26,251,964 |
| 03 Dec 19 |
2.81000 +0.09 |
2.99 | 2.73 | 2.92 | 53,302,440 |
| 02 Dec 19 |
2.72000 +0.25 |
2.72 | 2.47 | 2.47 | 9,475,866 |
| 29 Nov 19 |
2.47000 +0.00 |
2.47 | 2.45 | 2.46 | 1,126,731 |
| 28 Nov 19 |
2.47000 +0.02 |
2.48 | 2.44 | 2.45 | 1,517,980 |
| 27 Nov 19 |
2.45000 -0.05 |
2.50 | 2.45 | 2.50 | 1,521,200 |
| 26 Nov 19 |
2.50000 -0.01 |
2.51 | 2.48 | 2.51 | 1,150,200 |
| 25 Nov 19 |
2.51000 +0.05 |
2.52 | 2.45 | 2.47 | 2,634,800 |
| 22 Nov 19 |
2.46000 +0.00 |
2.50 | 2.44 | 2.47 | 2,069,985 |
| 21 Nov 19 |
2.46000 +0.01 |
2.47 | 2.43 | 2.44 | 1,666,350 |
| 20 Nov 19 |
2.45000 +0.01 |
2.47 | 2.43 | 2.44 | 1,173,600 |
| 19 Nov 19 |
2.44000 +0.02 |
2.45 | 2.42 | 2.44 | 2,228,732 |
| 18 Nov 19 |
2.42000 +0.00 |
2.44 | 2.41 | 2.42 | 1,114,250 |
| 15 Nov 19 |
2.42000 -0.02 |
2.45 | 2.42 | 2.45 | 841,900 |
| 14 Nov 19 |
2.44000 -0.01 |
2.45 | 2.42 | 2.45 | 1,246,000 |
| 13 Nov 19 |
2.45000 -0.01 |
2.48 | 2.42 | 2.48 | 1,335,500 |
| 12 Nov 19 |
2.46000 -0.01 |
2.48 | 2.44 | 2.48 | 1,760,800 |
| 11 Nov 19 |
2.47000 -0.08 |
2.56 | 2.46 | 2.56 | 2,838,800 |
| 08 Nov 19 |
2.55000 -0.03 |
2.60 | 2.55 | 2.60 | 875,300 |
| 07 Nov 19 |
2.58000 +0.02 |
2.61 | 2.55 | 2.58 | 1,498,598 |
| 06 Nov 19 |
2.56000 -0.04 |
2.63 | 2.56 | 2.63 | 1,926,701 |
| 05 Nov 19 |
2.60000 -0.03 |
2.64 | 2.60 | 2.64 | 1,095,800 |
| 04 Nov 19 |
2.63000 +0.00 |
2.65 | 2.60 | 2.65 | 1,437,601 |
| 01 Nov 19 |
2.63000 +0.03 |
2.63 | 2.58 | 2.60 | 1,374,500 |
| 31 Oct 19 |
2.60000 +0.01 |
2.63 | 2.58 | 2.61 | 1,525,737 |
| 30 Oct 19 |
2.59000 -0.03 |
2.63 | 2.58 | 2.63 | 1,407,500 |
| 29 Oct 19 |
2.62000 -0.05 |
2.68 | 2.61 | 2.68 | 1,772,213 |
| 28 Oct 19 |
2.67000 +0.03 |
2.68 | 2.63 | 2.65 | 2,274,864 |
| 25 Oct 19 |
2.64000 +0.00 |
2.66 | 2.62 | 2.64 | 1,138,106 |
| 24 Oct 19 |
2.64000 +0.02 |
2.64 | 2.61 | 2.62 | 943,673 |
| 23 Oct 19 |
2.62000 -0.03 |
2.66 | 2.61 | 2.65 | 1,134,000 |
| 22 Oct 19 |
2.65000 +0.11 |
2.67 | 2.54 | 2.55 | 4,554,062 |
| 21 Oct 19 |
2.54000 +0.00 |
2.55 | 2.51 | 2.55 | 1,138,829 |
| 18 Oct 19 |
2.54000 -0.05 |
2.61 | 2.53 | 2.60 | 2,138,860 |
| 17 Oct 19 |
2.59000 -0.04 |
2.64 | 2.59 | 2.62 | 1,593,700 |
| 16 Oct 19 |
2.63000 +0.01 |
2.64 | 2.62 | 2.62 | 1,434,932 |
| 15 Oct 19 |
2.62000 -0.03 |
2.65 | 2.62 | 2.65 | 1,151,551 |
| 14 Oct 19 |
2.65000 +0.03 |
2.66 | 2.62 | 2.64 | 2,088,800 |
| 11 Oct 19 |
2.62000 +0.01 |
2.64 | 2.59 | 2.61 | 1,957,730 |
| 10 Oct 19 |
2.61000 +0.01 |
2.62 | 2.59 | 2.60 | 1,489,200 |
| 09 Oct 19 |
2.60000 +0.00 |
2.61 | 2.57 | 2.60 | 1,535,100 |
| 08 Oct 19 |
2.60000 -0.03 |
2.62 | 2.58 | 2.62 | 1,317,000 |
| 30 Sep 19 |
2.63000 -0.01 |
2.65 | 2.62 | 2.64 | 1,200,651 |
| 27 Sep 19 |
2.64000 +0.06 |
2.64 | 2.58 | 2.58 | 1,399,716 |
| 26 Sep 19 |
2.58000 -0.05 |
2.66 | 2.58 | 2.64 | 3,217,930 |
| 25 Sep 19 |
2.63000 -0.07 |
2.70 | 2.63 | 2.70 | 2,151,600 |
| 24 Sep 19 |
2.70000 +0.00 |
2.74 | 2.69 | 2.69 | 1,939,400 |
| 23 Sep 19 |
2.70000 -0.06 |
2.76 | 2.67 | 2.75 | 3,256,700 |
| 20 Sep 19 |
2.76000 +0.02 |
2.76 | 2.72 | 2.73 | 2,353,201 |
| 19 Sep 19 |
2.74000 +0.07 |
2.75 | 2.67 | 2.68 | 4,195,311 |
| 18 Sep 19 |
2.67000 -0.01 |
2.69 | 2.66 | 2.66 | 2,840,500 |
| 17 Sep 19 |
2.68000 -0.08 |
2.78 | 2.64 | 2.78 | 4,319,635 |
| 16 Sep 19 |
2.76000 +0.00 |
2.81 | 2.76 | 2.77 | 4,093,615 |
| 12 Sep 19 |
2.76000 +0.01 |
2.77 | 2.74 | 2.75 | 1,713,852 |
| 11 Sep 19 |
2.75000 -0.01 |
2.77 | 2.74 | 2.77 | 1,620,973 |
| 10 Sep 19 |
2.76000 +0.00 |
2.77 | 2.75 | 2.77 | 1,895,177 |
| 09 Sep 19 |
2.76000 +0.02 |
2.77 | 2.73 | 2.76 | 2,366,695 |
| 06 Sep 19 |
2.74000 -0.01 |
2.76 | 2.72 | 2.75 | 2,366,596 |
| 05 Sep 19 |
2.75000 +0.00 |
2.77 | 2.73 | 2.73 | 3,201,231 |
| 04 Sep 19 |
2.75000 +0.03 |
2.75 | 2.70 | 2.71 | 2,328,090 |
| 03 Sep 19 |
2.72000 +0.03 |
2.75 | 2.68 | 2.68 | 2,597,229 |
| 02 Sep 19 |
2.69000 +0.05 |
2.70 | 2.64 | 2.65 | 1,644,574 |
| 30 Aug 19 |
2.64000 -0.05 |
2.71 | 2.63 | 2.70 | 2,709,013 |
| 29 Aug 19 |
2.69000 -0.07 |
2.74 | 2.66 | 2.73 | 4,789,560 |
| 28 Aug 19 |
2.76000 +0.13 |
2.89 | 2.65 | 2.65 | 7,241,071 |
| 27 Aug 19 |
2.63000 +0.05 |
2.65 | 2.58 | 2.58 | 2,177,765 |
| 26 Aug 19 |
2.58000 -0.04 |
2.59 | 2.56 | 2.59 | 1,661,465 |
| 23 Aug 19 |
2.62000 +0.00 |
2.64 | 2.61 | 2.64 | 1,414,400 |
| 22 Aug 19 |
2.62000 +0.02 |
2.63 | 2.61 | 2.62 | 1,376,900 |
| 21 Aug 19 |
2.60000 -0.04 |
2.65 | 2.60 | 2.64 | 1,712,900 |
| 20 Aug 19 |
2.64000 +0.01 |
2.65 | 2.63 | 2.63 | 2,141,035 |
| 19 Aug 19 |
2.63000 +0.06 |
2.64 | 2.57 | 2.58 | 1,436,348 |
| 16 Aug 19 |
2.57000 +0.00 |
2.59 | 2.56 | 2.58 | 1,249,989 |
| 15 Aug 19 |
2.57000 -0.04 |
2.59 | 2.53 | 2.59 | 1,729,900 |
| 14 Aug 19 |
2.61000 +0.00 |
2.65 | 2.60 | 2.63 | 1,880,400 |
| 13 Aug 19 |
2.61000 +0.00 |
2.64 | 2.60 | 2.61 | 1,223,350 |
| 12 Aug 19 |
2.61000 +0.03 |
2.62 | 2.58 | 2.58 | 1,110,000 |
| 09 Aug 19 |
2.58000 -0.04 |
2.63 | 2.57 | 2.62 | 805,700 |
| 08 Aug 19 |
2.62000 +0.03 |
2.62 | 2.57 | 2.60 | 1,538,696 |
| 07 Aug 19 |
2.59000 +0.00 |
2.62 | 2.59 | 2.60 | 1,201,700 |
| 06 Aug 19 |
2.59000 -0.12 |
2.70 | 2.53 | 2.70 | 3,105,600 |
| 05 Aug 19 |
2.71000 -0.05 |
2.77 | 2.70 | 2.77 | 1,242,501 |
| 02 Aug 19 |
2.76000 -0.04 |
2.79 | 2.75 | 2.79 | 1,265,323 |
| 01 Aug 19 |
2.80000 +0.01 |
2.82 | 2.79 | 2.80 | 1,083,020 |
| 31 Jul 19 |
2.79000 -0.04 |
2.84 | 2.78 | 2.84 | 1,106,900 |
| 30 Jul 19 |
2.83000 +0.02 |
2.85 | 2.81 | 2.82 | 882,750 |
| 29 Jul 19 |
2.81000 -0.01 |
2.84 | 2.81 | 2.83 | 531,500 |
| 26 Jul 19 |
2.82000 -0.03 |
2.85 | 2.81 | 2.85 | 735,700 |
| 25 Jul 19 |
2.85000 +0.06 |
2.85 | 2.77 | 2.79 | 1,337,863 |
| 24 Jul 19 |
2.79000 +0.05 |
2.79 | 2.74 | 2.74 | 1,084,500 |
| 23 Jul 19 |
2.74000 +0.01 |
2.76 | 2.73 | 2.74 | 856,710 |
| 22 Jul 19 |
2.73000 -0.08 |
2.83 | 2.71 | 2.81 | 2,076,610 |
| 19 Jul 19 |
2.81000 -0.01 |
2.85 | 2.81 | 2.83 | 1,297,500 |
| 18 Jul 19 |
2.82000 -0.03 |
2.85 | 2.82 | 2.85 | 1,104,500 |
| 17 Jul 19 |
2.85000 +0.01 |
2.87 | 2.83 | 2.85 | 1,272,464 |
| 16 Jul 19 |
2.84000 +0.00 |
2.85 | 2.82 | 2.84 | 794,800 |
| 15 Jul 19 |
2.84000 +0.03 |
2.84 | 2.79 | 2.82 | 1,455,014 |
| 12 Jul 19 |
2.81000 -0.01 |
2.84 | 2.81 | 2.84 | 1,095,107 |
| 11 Jul 19 |
2.82000 +0.00 |
2.85 | 2.82 | 2.82 | 1,501,600 |
| 10 Jul 19 |
2.82000 -0.01 |
2.83 | 2.80 | 2.83 | 1,115,500 |
| 09 Jul 19 |
2.83000 -0.01 |
2.85 | 2.82 | 2.85 | 1,244,700 |
| 08 Jul 19 |
2.84000 -0.08 |
2.93 | 2.83 | 2.92 | 2,875,100 |
| 05 Jul 19 |
2.92000 +0.00 |
2.94 | 2.91 | 2.94 | 1,476,091 |
| 04 Jul 19 |
2.92000 -0.02 |
2.96 | 2.92 | 2.94 | 2,227,791 |
| 03 Jul 19 |
2.94000 -0.04 |
2.99 | 2.94 | 2.99 | 1,905,300 |
| 02 Jul 19 |
2.98000 -0.02 |
3.00 | 2.97 | 3.00 | 2,386,092 |
| 01 Jul 19 |
3.00000 +0.05 |
3.00 | 2.96 | 2.99 | 3,370,101 |
| 28 Jun 19 |
2.95000 -0.01 |
2.98 | 2.94 | 2.96 | 3,229,166 |
| 27 Jun 19 |
2.96000 -0.02 |
3.00 | 2.95 | 2.97 | 4,052,000 |
| 26 Jun 19 |
2.98000 -0.12 |
3.04 | 2.97 | 3.03 | 8,104,077 |
| 25 Jun 19 |
3.10000 -0.05 |
3.38 | 3.04 | 3.13 | 17,228,888 |
| 24 Jun 19 |
3.15000 +0.05 |
3.28 | 3.01 | 3.09 | 7,839,916 |
| 21 Jun 19 |
3.10000 +0.03 |
3.10 | 3.05 | 3.09 | 6,632,316 |
| 20 Jun 19 |
3.07000 +0.02 |
3.07 | 3.04 | 3.07 | 1,877,651 |
| 19 Jun 19 |
3.05000 +0.02 |
3.09 | 3.03 | 3.06 | 1,441,253 |
| 18 Jun 19 |
3.03000 +0.08 |
3.03 | 2.93 | 2.94 | 2,178,043 |
| 17 Jun 19 |
2.95000 +0.02 |
2.97 | 2.92 | 2.94 | 1,065,180 |
| 14 Jun 19 |
2.93000 -0.08 |
3.01 | 2.93 | 3.01 | 2,007,013 |
| 13 Jun 19 |
3.01000 -0.02 |
3.04 | 2.97 | 3.03 | 2,644,680 |
| 12 Jun 19 |
3.03000 -0.08 |
3.11 | 3.01 | 3.10 | 4,496,159 |
| 11 Jun 19 |
3.11000 -0.01 |
3.12 | 3.08 | 3.11 | 11,943,915 |
| 10 Jun 19 |
3.12000 +0.00 |
3.20 | 3.06 | 3.10 | 5,341,589 |
| 06 Jun 19 |
3.12000 +0.00 |
3.12 | 3.03 | 3.05 | 4,509,374 |
| 05 Jun 19 |
3.12000 +0.11 |
3.15 | 2.98 | 3.00 | 7,018,140 |
| 04 Jun 19 |
3.01000 +0.00 |
3.01 | 2.93 | 3.00 | 9,541,189 |
| 03 Jun 19 |
3.01000 +0.12 |
3.03 | 2.87 | 2.91 | 4,822,769 |
| 31 May 19 |
2.89000 -0.01 |
2.94 | 2.88 | 2.90 | 1,360,414 |
| 30 May 19 |
2.90000 -0.03 |
2.95 | 2.85 | 2.92 | 1,856,733 |
| 29 May 19 |
2.93000 -0.02 |
2.97 | 2.92 | 2.95 | 1,601,875 |
| 28 May 19 |
2.95000 -0.01 |
2.99 | 2.94 | 2.98 | 1,532,400 |
| 27 May 19 |
2.96000 +0.04 |
2.98 | 2.92 | 2.92 | 1,495,922 |
| 24 May 19 |
2.92000 -0.05 |
2.96 | 2.88 | 2.90 | 1,587,274 |
| 23 May 19 |
2.97000 -0.10 |
3.07 | 2.95 | 3.07 | 1,730,933 |
| 22 May 19 |
3.07000 +0.02 |
3.10 | 3.04 | 3.07 | 2,228,567 |
| 21 May 19 |
3.05000 +0.01 |
3.08 | 3.02 | 3.04 | 1,898,103 |
| 20 May 19 |
3.04000 -0.03 |
3.07 | 2.91 | 3.07 | 3,302,115 |
| 17 May 19 |
3.07000 -0.03 |
3.18 | 3.05 | 3.12 | 3,343,865 |
| 16 May 19 |
3.10000 +0.03 |
3.12 | 3.05 | 3.08 | 3,119,321 |
| 15 May 19 |
3.07000 +0.07 |
3.11 | 3.02 | 3.05 | 3,470,212 |
| 14 May 19 |
3.00000 +0.04 |
3.09 | 2.96 | 2.96 | 3,612,200 |
| 13 May 19 |
2.96000 +0.03 |
3.00 | 2.91 | 2.91 | 3,380,776 |
| 10 May 19 |
2.93000 +0.06 |
2.94 | 2.85 | 2.88 | 3,489,620 |
| 09 May 19 |
2.87000 -0.02 |
2.91 | 2.82 | 2.89 | 3,928,709 |
| 08 May 19 |
2.89000 +0.04 |
2.92 | 2.78 | 2.81 | 3,752,524 |
| 07 May 19 |
2.85000 +0.06 |
2.85 | 2.78 | 2.79 | 4,952,918 |
| 06 May 19 |
2.79000 -0.22 |
3.00 | 2.71 | 2.98 | 8,094,003 |
| 30 Apr 19 |
3.01000 +0.02 |
3.07 | 2.97 | 2.97 | 5,676,894 |
| 29 Apr 19 |
2.99000 -0.12 |
3.16 | 2.98 | 3.11 | 5,711,454 |
| 26 Apr 19 |
3.11000 -0.08 |
3.21 | 3.11 | 3.16 | 4,584,639 |
| 25 Apr 19 |
3.19000 -0.16 |
3.37 | 3.16 | 3.34 | 5,940,700 |
| 24 Apr 19 |
3.35000 +0.03 |
3.37 | 3.32 | 3.32 | 4,523,389 |
| 23 Apr 19 |
3.32000 -0.14 |
3.46 | 3.31 | 3.45 | 6,340,485 |
| 22 Apr 19 |
3.46000 +0.05 |
3.49 | 3.42 | 3.42 | 5,357,351 |
| 19 Apr 19 |
3.41000 +0.03 |
3.43 | 3.34 | 3.36 | 4,489,121 |
| 18 Apr 19 |
3.38000 -0.08 |
3.43 | 3.35 | 3.41 | 9,099,551 |
| 17 Apr 19 |
3.46000 +0.02 |
3.47 | 3.42 | 3.46 | 4,670,668 |
| 16 Apr 19 |
3.44000 +0.04 |
3.44 | 3.33 | 3.41 | 5,204,003 |
| 15 Apr 19 |
3.40000 +0.00 |
3.44 | 3.39 | 3.42 | 5,611,938 |
| 12 Apr 19 |
3.40000 +0.00 |
3.41 | 3.36 | 3.40 | 3,917,110 |
| 11 Apr 19 |
3.40000 -0.05 |
3.48 | 3.39 | 3.45 | 4,479,770 |
| 10 Apr 19 |
3.45000 +0.01 |
3.46 | 3.38 | 3.43 | 4,749,489 |
| 09 Apr 19 |
3.44000 +0.04 |
3.44 | 3.36 | 3.36 | 5,796,253 |
| 08 Apr 19 |
3.40000 -0.02 |
3.44 | 3.36 | 3.40 | 5,934,650 |
| 04 Apr 19 |
3.42000 +0.00 |
3.43 | 3.37 | 3.40 | 5,168,990 |
| 03 Apr 19 |
3.42000 +0.04 |
3.42 | 3.34 | 3.38 | 5,199,371 |
| 02 Apr 19 |
3.38000 +0.00 |
3.43 | 3.35 | 3.41 | 5,309,930 |
| 01 Apr 19 |
3.38000 +0.09 |
3.42 | 3.29 | 3.31 | 7,044,977 |
| 29 Mar 19 |
3.29000 +0.09 |
3.30 | 3.18 | 3.23 | 5,871,883 |
| 28 Mar 19 |
3.20000 -0.10 |
3.33 | 3.18 | 3.29 | 6,110,140 |
| 27 Mar 19 |
3.30000 -0.04 |
3.36 | 3.24 | 3.34 | 7,577,451 |
| 26 Mar 19 |
3.34000 -0.12 |
3.48 | 3.33 | 3.46 | 8,376,568 |
| 25 Mar 19 |
3.46000 -0.08 |
3.50 | 3.41 | 3.49 | 8,693,161 |
| 22 Mar 19 |
3.54000 +0.14 |
3.60 | 3.40 | 3.41 | 10,411,217 |
| 21 Mar 19 |
3.40000 +0.05 |
3.45 | 3.37 | 3.38 | 6,113,980 |
| 20 Mar 19 |
3.35000 -0.05 |
3.41 | 3.27 | 3.41 | 6,313,922 |
| 19 Mar 19 |
3.40000 +0.02 |
3.41 | 3.32 | 3.39 | 5,330,529 |
| 18 Mar 19 |
3.38000 +0.13 |
3.38 | 3.21 | 3.23 | 7,411,549 |
| 15 Mar 19 |
3.25000 +0.09 |
3.35 | 3.16 | 3.16 | 7,971,025 |
| 14 Mar 19 |
3.16000 -0.05 |
3.26 | 3.11 | 3.21 | 8,122,024 |
| 13 Mar 19 |
3.21000 -0.05 |
3.35 | 3.19 | 3.26 | 8,581,366 |
| 12 Mar 19 |
3.26000 +0.08 |
3.29 | 3.20 | 3.20 | 8,403,900 |
| 11 Mar 19 |
3.18000 +0.10 |
3.19 | 3.08 | 3.08 | 7,247,745 |
| 08 Mar 19 |
3.08000 -0.18 |
3.24 | 3.07 | 3.22 | 11,642,282 |
| 07 Mar 19 |
3.26000 +0.08 |
3.28 | 3.14 | 3.19 | 9,440,956 |
| 06 Mar 19 |
3.18000 +0.11 |
3.21 | 3.05 | 3.07 | 9,919,526 |
| 05 Mar 19 |
3.07000 +0.06 |
3.08 | 2.98 | 3.00 | 7,467,552 |
| 04 Mar 19 |
3.01000 +0.03 |
3.05 | 2.98 | 3.00 | 9,880,326 |
| 01 Mar 19 |
2.98000 -0.02 |
3.04 | 2.94 | 3.02 | 4,526,090 |
| 28 Feb 19 |
3.00000 -0.03 |
3.05 | 2.96 | 3.01 | 7,421,156 |
| 27 Feb 19 |
3.03000 +0.08 |
3.14 | 2.93 | 2.95 | 11,833,484 |
| 26 Feb 19 |
2.95000 +0.04 |
3.01 | 2.88 | 2.90 | 9,938,034 |
| 25 Feb 19 |
2.91000 +0.10 |
2.92 | 2.81 | 2.82 | 9,439,816 |
| 22 Feb 19 |
2.81000 +0.04 |
2.83 | 2.75 | 2.77 | 3,985,421 |
| 21 Feb 19 |
2.77000 -0.09 |
2.84 | 2.75 | 2.84 | 9,228,772 |
| 20 Feb 19 |
2.86000 +0.11 |
2.94 | 2.74 | 2.75 | 11,188,688 |
| 19 Feb 19 |
2.75000 -0.03 |
2.79 | 2.74 | 2.79 | 3,643,506 |
| 18 Feb 19 |
2.78000 +0.06 |
2.78 | 2.72 | 2.73 | 4,519,851 |
| 15 Feb 19 |
2.72000 +0.02 |
2.74 | 2.68 | 2.71 | 4,524,719 |
| 14 Feb 19 |
2.70000 -0.05 |
2.79 | 2.69 | 2.76 | 6,403,801 |
| 13 Feb 19 |
2.75000 +0.03 |
2.75 | 2.67 | 2.70 | 5,162,001 |
| 12 Feb 19 |
2.72000 +0.09 |
2.72 | 2.64 | 2.66 | 4,232,561 |
| 11 Feb 19 |
2.63000 +0.07 |
2.64 | 2.55 | 2.56 | 2,342,888 |
| 01 Feb 19 |
2.56000 +0.09 |
2.57 | 2.46 | 2.47 | 2,018,312 |
| 31 Jan 19 |
2.47000 -0.04 |
2.54 | 2.43 | 2.43 | 3,010,431 |
| 30 Jan 19 |
2.51000 -0.03 |
2.56 | 2.48 | 2.55 | 2,604,400 |
| 29 Jan 19 |
2.54000 -0.08 |
2.61 | 2.50 | 2.59 | 3,050,482 |
| 28 Jan 19 |
2.62000 +0.00 |
2.66 | 2.60 | 2.65 | 1,673,870 |
| 25 Jan 19 |
2.62000 -0.04 |
2.69 | 2.62 | 2.66 | 2,399,870 |
| 24 Jan 19 |
2.66000 +0.01 |
2.68 | 2.65 | 2.66 | 1,903,340 |
| 23 Jan 19 |
2.65000 -0.02 |
2.69 | 2.63 | 2.66 | 2,108,641 |
| 22 Jan 19 |
2.67000 +0.00 |
2.72 | 2.66 | 2.66 | 3,373,712 |
| 21 Jan 19 |
2.67000 -0.01 |
2.70 | 2.65 | 2.65 | 2,784,019 |
| 18 Jan 19 |
2.68000 -0.08 |
2.72 | 2.64 | 2.72 | 7,365,692 |
| 17 Jan 19 |
2.76000 +0.12 |
2.89 | 2.68 | 2.68 | 10,530,334 |
| 16 Jan 19 |
2.64000 -0.04 |
2.72 | 2.64 | 2.69 | 2,458,090 |
| 15 Jan 19 |
2.68000 +0.03 |
2.69 | 2.64 | 2.64 | 2,521,929 |
| 14 Jan 19 |
2.65000 +0.00 |
2.68 | 2.63 | 2.67 | 2,125,190 |
| 11 Jan 19 |
2.65000 +0.06 |
2.66 | 2.60 | 2.61 | 2,994,229 |
| 10 Jan 19 |
2.59000 -0.02 |
2.65 | 2.59 | 2.62 | 2,413,551 |
| 09 Jan 19 |
2.61000 +0.00 |
2.66 | 2.59 | 2.59 | 2,611,066 |
| 08 Jan 19 |
2.61000 +0.01 |
2.64 | 2.59 | 2.60 | 2,158,204 |
| 07 Jan 19 |
2.60000 +0.05 |
2.61 | 2.55 | 2.57 | 2,320,993 |
| 04 Jan 19 |
2.55000 +0.06 |
2.56 | 2.45 | 2.46 | 2,248,681 |
| 03 Jan 19 |
2.49000 +0.01 |
2.52 | 2.47 | 2.49 | 1,213,364 |
| 02 Jan 19 |
2.48000 +0.00 |
2.54 | 2.47 | 2.48 | 1,470,470 |
| 28 Dec 18 |
2.48000 +0.02 |
2.50 | 2.44 | 2.47 | 999,400 |
| 27 Dec 18 |
2.46000 -0.07 |
2.57 | 2.46 | 2.55 | 2,074,800 |
| 26 Dec 18 |
2.53000 +0.01 |
2.55 | 2.50 | 2.53 | 978,700 |
| 25 Dec 18 |
2.52000 -0.07 |
2.59 | 2.45 | 2.59 | 2,445,493 |
| 24 Dec 18 |
2.59000 -0.01 |
2.63 | 2.57 | 2.57 | 1,049,700 |
| 21 Dec 18 |
2.60000 -0.03 |
2.63 | 2.58 | 2.63 | 1,295,500 |
| 20 Dec 18 |
2.63000 +0.01 |
2.65 | 2.59 | 2.63 | 1,496,340 |
| 19 Dec 18 |
2.62000 -0.06 |
2.71 | 2.61 | 2.70 | 1,757,505 |
| 18 Dec 18 |
2.68000 -0.01 |
2.70 | 2.63 | 2.67 | 1,318,600 |
| 17 Dec 18 |
2.69000 +0.03 |
2.70 | 2.65 | 2.67 | 1,962,040 |
| 14 Dec 18 |
2.66000 -0.13 |
2.81 | 2.66 | 2.79 | 3,894,800 |
| 13 Dec 18 |
2.79000 +0.04 |
2.84 | 2.74 | 2.74 | 2,227,093 |
| 12 Dec 18 |
2.75000 +0.00 |
2.80 | 2.73 | 2.76 | 1,591,100 |
| 11 Dec 18 |
2.75000 +0.00 |
2.78 | 2.73 | 2.77 | 1,760,412 |
| 10 Dec 18 |
2.75000 -0.02 |
2.79 | 2.73 | 2.76 | 2,435,400 |
| 07 Dec 18 |
2.77000 +0.00 |
2.80 | 2.76 | 2.78 | 1,349,990 |
| 06 Dec 18 |
2.77000 -0.06 |
2.83 | 2.77 | 2.83 | 1,740,600 |
| 05 Dec 18 |
2.83000 -0.03 |
2.84 | 2.79 | 2.80 | 3,012,836 |
| 04 Dec 18 |
2.86000 +0.05 |
2.87 | 2.79 | 2.80 | 3,568,582 |
| 03 Dec 18 |
2.81000 +0.09 |
2.82 | 2.74 | 2.76 | 2,748,769 |
| 30 Nov 18 |
2.72000 -0.04 |
2.77 | 2.65 | 2.76 | 3,463,306 |
| 29 Nov 18 |
2.76000 -0.01 |
2.84 | 2.71 | 2.79 | 3,880,600 |
| 28 Nov 18 |
2.77000 -0.01 |
2.80 | 2.71 | 2.76 | 2,357,700 |
| 27 Nov 18 |
2.78000 +0.09 |
2.78 | 2.71 | 2.71 | 2,148,903 |
| 26 Nov 18 |
2.69000 -0.03 |
2.76 | 2.69 | 2.69 | 2,363,900 |
| 23 Nov 18 |
2.72000 -0.18 |
2.90 | 2.70 | 2.88 | 4,109,879 |
| 22 Nov 18 |
2.90000 +0.02 |
2.92 | 2.88 | 2.88 | 2,255,500 |
| 21 Nov 18 |
2.88000 +0.00 |
2.89 | 2.83 | 2.88 | 2,689,811 |
| 20 Nov 18 |
2.88000 -0.05 |
2.97 | 2.86 | 2.89 | 3,649,970 |
| 19 Nov 18 |
2.93000 +0.01 |
2.95 | 2.87 | 2.93 | 3,267,287 |
| 16 Nov 18 |
2.92000 +0.02 |
2.96 | 2.89 | 2.94 | 4,532,943 |
| 15 Nov 18 |
2.90000 -0.01 |
2.96 | 2.86 | 2.94 | 3,558,210 |
| 14 Nov 18 |
2.91000 +0.00 |
3.03 | 2.89 | 2.93 | 5,564,010 |
| 13 Nov 18 |
2.91000 +0.09 |
2.92 | 2.75 | 2.80 | 5,412,028 |
| 12 Nov 18 |
2.82000 +0.10 |
2.85 | 2.71 | 2.73 | 4,574,256 |
| 09 Nov 18 |
2.72000 +0.01 |
2.75 | 2.67 | 2.70 | 2,324,500 |
| 08 Nov 18 |
2.71000 +0.03 |
2.74 | 2.67 | 2.69 | 2,227,117 |
| 07 Nov 18 |
2.68000 +0.00 |
2.71 | 2.66 | 2.67 | 1,715,672 |
| 06 Nov 18 |
2.68000 -0.02 |
2.70 | 2.63 | 2.70 | 2,098,200 |
| 05 Nov 18 |
2.70000 +0.02 |
2.73 | 2.64 | 2.66 | 2,737,301 |
| 02 Nov 18 |
2.68000 +0.10 |
2.70 | 2.59 | 2.59 | 3,027,144 |
| 01 Nov 18 |
2.58000 -0.04 |
2.65 | 2.58 | 2.63 | 2,783,050 |
| 31 Oct 18 |
2.62000 +0.08 |
2.64 | 2.55 | 2.56 | 2,794,136 |
| 30 Oct 18 |
2.54000 +0.05 |
2.55 | 2.46 | 2.51 | 1,516,336 |
| 29 Oct 18 |
2.49000 -0.04 |
2.53 | 2.48 | 2.53 | 1,469,700 |
| 26 Oct 18 |
2.53000 +0.03 |
2.57 | 2.50 | 2.51 | 1,691,423 |
| 25 Oct 18 |
2.50000 -0.04 |
2.54 | 2.41 | 2.49 | 2,177,223 |
| 24 Oct 18 |
2.54000 +0.02 |
2.58 | 2.50 | 2.52 | 1,910,559 |
| 23 Oct 18 |
2.52000 -0.04 |
2.58 | 2.51 | 2.56 | 2,145,100 |
| 22 Oct 18 |
2.56000 +0.14 |
2.65 | 2.43 | 2.43 | 4,242,200 |
| 19 Oct 18 |
2.42000 +0.04 |
2.44 | 2.34 | 2.38 | 2,323,359 |
| 18 Oct 18 |
2.38000 -0.07 |
2.45 | 2.37 | 2.45 | 2,321,800 |
| 17 Oct 18 |
2.45000 +0.01 |
2.50 | 2.43 | 2.48 | 1,611,500 |
| 16 Oct 18 |
2.44000 -0.04 |
2.51 | 2.43 | 2.48 | 1,556,685 |
| 15 Oct 18 |
2.48000 -0.05 |
2.56 | 2.48 | 2.53 | 1,776,200 |
| 12 Oct 18 |
2.53000 -0.07 |
2.59 | 2.41 | 2.59 | 4,490,669 |
| 11 Oct 18 |
2.60000 -0.25 |
2.81 | 2.57 | 2.80 | 6,048,900 |
| 10 Oct 18 |
2.85000 +0.04 |
2.86 | 2.79 | 2.80 | 3,172,601 |
| 09 Oct 18 |
2.81000 +0.02 |
2.83 | 2.79 | 2.80 | 2,127,720 |
| 08 Oct 18 |
2.79000 -0.10 |
2.86 | 2.78 | 2.84 | 3,647,200 |
| 28 Sep 18 |
2.89000 +0.00 |
2.95 | 2.89 | 2.91 | 4,600,468 |
| 27 Sep 18 |
2.89000 -0.10 |
3.00 | 2.89 | 2.96 | 7,976,559 |
| 26 Sep 18 |
2.99000 -0.03 |
3.01 | 2.91 | 2.93 | 13,093,184 |
| 25 Sep 18 |
3.02000 -0.02 |
3.30 | 3.02 | 3.13 | 24,742,532 |
| 21 Sep 18 |
3.04000 +0.28 |
3.04 | 2.74 | 2.74 | 12,205,120 |
| 20 Sep 18 |
2.76000 +0.05 |
2.77 | 2.70 | 2.73 | 2,926,298 |
| 19 Sep 18 |
2.71000 +0.04 |
2.72 | 2.66 | 2.67 | 1,716,500 |
| 18 Sep 18 |
2.67000 +0.04 |
2.68 | 2.62 | 2.64 | 1,334,800 |
| 17 Sep 18 |
2.63000 -0.05 |
2.69 | 2.63 | 2.69 | 1,369,700 |
| 14 Sep 18 |
2.68000 -0.02 |
2.71 | 2.68 | 2.71 | 692,089 |
| 13 Sep 18 |
2.70000 +0.03 |
2.71 | 2.68 | 2.68 | 1,228,290 |
| 12 Sep 18 |
2.67000 -0.01 |
2.70 | 2.67 | 2.68 | 1,050,301 |
| 11 Sep 18 |
2.68000 +0.04 |
2.69 | 2.63 | 2.64 | 1,461,474 |
| 10 Sep 18 |
2.64000 -0.06 |
2.70 | 2.63 | 2.70 | 2,024,000 |
| 07 Sep 18 |
2.70000 -0.01 |
2.72 | 2.67 | 2.71 | 2,809,000 |
| 06 Sep 18 |
2.71000 -0.03 |
2.75 | 2.68 | 2.72 | 2,552,720 |
| 05 Sep 18 |
2.74000 -0.02 |
2.78 | 2.74 | 2.75 | 2,143,247 |
| 04 Sep 18 |
2.76000 +0.03 |
2.76 | 2.72 | 2.73 | 1,186,128 |
| 03 Sep 18 |
2.73000 +0.01 |
2.73 | 2.69 | 2.71 | 1,186,500 |
| 31 Aug 18 |
2.72000 +0.00 |
2.74 | 2.71 | 2.72 | 907,137 |
| 30 Aug 18 |
2.72000 -0.01 |
2.75 | 2.72 | 2.75 | 1,376,282 |
| 29 Aug 18 |
2.73000 -0.05 |
2.78 | 2.73 | 2.78 | 1,738,800 |
| 28 Aug 18 |
2.78000 +0.00 |
2.82 | 2.76 | 2.78 | 1,762,338 |
| 27 Aug 18 |
2.78000 +0.04 |
2.80 | 2.72 | 2.73 | 1,640,212 |
| 24 Aug 18 |
2.74000 +0.00 |
2.76 | 2.72 | 2.74 | 877,500 |
| 23 Aug 18 |
2.74000 +0.03 |
2.76 | 2.71 | 2.73 | 1,344,600 |
| 22 Aug 18 |
2.71000 -0.06 |
2.76 | 2.71 | 2.76 | 1,444,400 |
| 21 Aug 18 |
2.77000 +0.02 |
2.78 | 2.75 | 2.75 | 1,695,700 |
| 20 Aug 18 |
2.75000 -0.05 |
2.76 | 2.70 | 2.76 | 4,069,791 |
| 17 Aug 18 |
2.80000 -0.15 |
3.06 | 2.78 | 3.03 | 7,497,682 |
| 16 Aug 18 |
2.95000 +0.08 |
2.96 | 2.82 | 2.85 | 5,316,300 |
| 15 Aug 18 |
2.87000 +0.01 |
2.88 | 2.83 | 2.86 | 2,511,444 |
| 14 Aug 18 |
2.86000 +0.03 |
2.87 | 2.81 | 2.81 | 2,019,944 |
| 13 Aug 18 |
2.83000 -0.02 |
2.84 | 2.78 | 2.84 | 2,092,400 |
| 10 Aug 18 |
2.85000 -0.01 |
2.89 | 2.80 | 2.87 | 2,820,400 |
| 09 Aug 18 |
2.86000 +0.07 |
2.88 | 2.76 | 2.77 | 2,402,097 |
| 08 Aug 18 |
2.79000 -0.03 |
2.85 | 2.77 | 2.82 | 2,147,205 |
| 07 Aug 18 |
2.82000 +0.07 |
2.82 | 2.73 | 2.74 | 2,148,908 |
| 06 Aug 18 |
2.75000 -0.09 |
2.85 | 2.70 | 2.84 | 3,334,022 |
| 03 Aug 18 |
2.84000 +0.04 |
2.86 | 2.79 | 2.80 | 2,334,303 |
| 02 Aug 18 |
2.80000 -0.07 |
2.87 | 2.76 | 2.85 | 3,526,829 |
| 01 Aug 18 |
2.87000 -0.07 |
2.94 | 2.87 | 2.93 | 2,126,079 |
| 31 Jul 18 |
2.94000 +0.03 |
2.96 | 2.91 | 2.91 | 1,723,261 |
| 30 Jul 18 |
2.91000 -0.05 |
2.98 | 2.91 | 2.97 | 2,256,445 |
| 27 Jul 18 |
2.96000 -0.04 |
3.04 | 2.96 | 3.00 | 3,809,729 |
| 26 Jul 18 |
3.00000 +0.07 |
3.16 | 2.91 | 2.93 | 6,118,672 |
| 25 Jul 18 |
2.93000 +0.05 |
2.94 | 2.88 | 2.89 | 3,742,652 |
| 24 Jul 18 |
2.88000 +0.04 |
2.90 | 2.82 | 2.84 | 2,781,454 |
| 23 Jul 18 |
2.84000 +0.03 |
2.85 | 2.76 | 2.81 | 2,394,204 |
| 20 Jul 18 |
2.81000 +0.07 |
2.82 | 2.72 | 2.74 | 2,062,809 |
| 19 Jul 18 |
2.74000 -0.06 |
2.82 | 2.70 | 2.81 | 2,493,020 |
| 18 Jul 18 |
2.80000 +0.01 |
2.87 | 2.78 | 2.79 | 2,444,820 |
| 17 Jul 18 |
2.79000 +0.01 |
2.79 | 2.76 | 2.78 | 836,840 |
| 16 Jul 18 |
2.78000 -0.01 |
2.79 | 2.74 | 2.78 | 1,135,900 |
| 13 Jul 18 |
2.79000 -0.01 |
2.81 | 2.77 | 2.79 | 1,247,800 |
| 12 Jul 18 |
2.80000 +0.06 |
2.81 | 2.74 | 2.74 | 1,456,851 |
| 11 Jul 18 |
2.74000 -0.07 |
2.80 | 2.67 | 2.80 | 1,543,966 |
| 10 Jul 18 |
2.81000 +0.02 |
2.82 | 2.78 | 2.80 | 1,113,991 |
| 09 Jul 18 |
2.79000 +0.03 |
2.80 | 2.74 | 2.75 | 1,026,104 |
| 06 Jul 18 |
2.76000 +0.03 |
2.78 | 2.71 | 2.74 | 1,400,725 |
| 05 Jul 18 |
2.73000 -0.11 |
2.84 | 2.70 | 2.84 | 2,352,660 |
| 04 Jul 18 |
2.84000 -0.01 |
2.89 | 2.79 | 2.82 | 2,165,710 |
| 03 Jul 18 |
2.85000 +0.06 |
2.85 | 2.76 | 2.80 | 1,876,531 |
| 02 Jul 18 |
2.79000 -0.03 |
2.87 | 2.77 | 2.82 | 2,943,500 |
| 29 Jun 18 |
2.82000 +0.07 |
2.83 | 2.75 | 2.75 | 2,667,734 |
| 28 Jun 18 |
2.75000 +0.01 |
2.78 | 2.73 | 2.74 | 2,043,700 |
| 27 Jun 18 |
2.74000 -0.01 |
2.78 | 2.74 | 2.75 | 2,037,300 |
| 26 Jun 18 |
2.75000 +0.03 |
2.76 | 2.67 | 2.68 | 2,372,600 |
| 25 Jun 18 |
2.72000 -0.04 |
2.78 | 2.72 | 2.74 | 3,197,455 |
| 22 Jun 18 |
2.76000 -0.02 |
2.80 | 2.68 | 2.79 | 7,655,751 |
| 21 Jun 18 |
2.78000 -0.03 |
2.84 | 2.77 | 2.82 | 3,017,466 |
| 20 Jun 18 |
2.81000 -0.01 |
2.85 | 2.79 | 2.80 | 2,773,349 |
| 19 Jun 18 |
2.82000 -0.31 |
3.15 | 2.82 | 3.15 | 5,096,300 |
| 15 Jun 18 |
3.13000 -0.09 |
3.24 | 3.12 | 3.24 | 1,957,510 |
| 14 Jun 18 |
3.22000 -0.04 |
3.26 | 3.20 | 3.24 | 1,676,400 |
| 13 Jun 18 |
3.26000 -0.08 |
3.32 | 3.26 | 3.32 | 1,619,297 |
| 12 Jun 18 |
3.34000 +0.00 |
3.34 | 3.25 | 3.29 | 1,763,139 |
| 11 Jun 18 |
3.34000 +0.03 |
3.34 | 3.24 | 3.29 | 2,301,922 |
| 08 Jun 18 |
3.31000 -0.08 |
3.38 | 3.27 | 3.38 | 2,374,497 |
| 07 Jun 18 |
3.39000 +0.00 |
3.41 | 3.38 | 3.39 | 941,100 |
| 06 Jun 18 |
3.39000 -0.03 |
3.42 | 3.37 | 3.40 | 1,443,400 |
| 05 Jun 18 |
3.42000 +0.04 |
3.42 | 3.38 | 3.39 | 1,636,445 |
| 04 Jun 18 |
3.38000 -0.07 |
3.43 | 3.37 | 3.42 | 1,555,500 |
| 01 Jun 18 |
3.45000 -0.01 |
3.45 | 3.36 | 3.45 | 2,465,100 |
| 31 May 18 |
3.46000 +0.06 |
3.48 | 3.38 | 3.41 | 2,105,553 |
| 30 May 18 |
3.40000 -0.07 |
3.52 | 3.37 | 3.43 | 4,657,913 |
| 29 May 18 |
3.47000 -0.05 |
3.52 | 3.46 | 3.52 | 1,712,900 |
| 28 May 18 |
3.52000 +0.00 |
3.56 | 3.46 | 3.52 | 2,644,414 |
| 25 May 18 |
3.52000 -0.08 |
3.62 | 3.51 | 3.59 | 2,429,600 |
| 24 May 18 |
3.60000 -0.02 |
3.64 | 3.58 | 3.61 | 1,385,603 |
| 23 May 18 |
3.62000 -0.05 |
3.66 | 3.60 | 3.66 | 1,626,982 |
| 22 May 18 |
3.67000 +0.05 |
3.67 | 3.60 | 3.62 | 3,000,728 |
| 21 May 18 |
3.62000 +0.05 |
3.63 | 3.58 | 3.59 | 2,847,157 |
| 18 May 18 |
3.57000 +0.02 |
3.60 | 3.53 | 3.56 | 1,497,501 |
| 17 May 18 |
3.55000 -0.01 |
3.58 | 3.53 | 3.56 | 1,499,801 |
| 16 May 18 |
3.56000 -0.03 |
3.62 | 3.55 | 3.57 | 2,439,200 |
| 15 May 18 |
3.59000 +0.02 |
3.59 | 3.52 | 3.58 | 1,663,395 |
| 14 May 18 |
3.57000 -0.03 |
3.62 | 3.56 | 3.62 | 991,000 |
| 11 May 18 |
3.60000 -0.05 |
3.65 | 3.60 | 3.65 | 1,609,500 |
| 10 May 18 |
3.65000 +0.06 |
3.67 | 3.59 | 3.60 | 2,445,626 |
| 09 May 18 |
3.59000 -0.04 |
3.64 | 3.59 | 3.64 | 1,748,028 |
| 08 May 18 |
3.63000 +0.02 |
3.65 | 3.57 | 3.57 | 2,050,912 |
| 07 May 18 |
3.61000 +0.06 |
3.63 | 3.53 | 3.54 | 3,369,190 |
| 04 May 18 |
3.55000 +0.03 |
3.55 | 3.50 | 3.52 | 1,185,700 |
| 03 May 18 |
3.52000 -0.01 |
3.54 | 3.46 | 3.51 | 1,782,100 |
| 02 May 18 |
3.53000 -0.02 |
3.58 | 3.50 | 3.58 | 1,923,200 |
| 27 Apr 18 |
3.55000 +0.05 |
3.58 | 3.49 | 3.51 | 3,468,755 |
| 26 Apr 18 |
3.50000 -0.09 |
3.59 | 3.48 | 3.58 | 3,004,350 |
| 25 Apr 18 |
3.59000 -0.07 |
3.63 | 3.57 | 3.63 | 2,416,740 |
| 24 Apr 18 |
3.66000 +0.08 |
3.66 | 3.55 | 3.58 | 4,090,208 |
| 23 Apr 18 |
3.58000 -0.04 |
3.63 | 3.54 | 3.62 | 2,314,812 |
| 20 Apr 18 |
3.62000 +0.03 |
3.63 | 3.56 | 3.58 | 2,665,164 |
| 19 Apr 18 |
3.59000 -0.01 |
3.64 | 3.57 | 3.60 | 1,837,740 |
| 18 Apr 18 |
3.60000 +0.03 |
3.62 | 3.55 | 3.58 | 1,941,901 |
| 17 Apr 18 |
3.57000 -0.03 |
3.64 | 3.56 | 3.62 | 1,704,600 |
| 16 Apr 18 |
3.60000 -0.14 |
3.72 | 3.55 | 3.72 | 5,033,400 |
| 13 Apr 18 |
3.74000 -0.05 |
3.81 | 3.72 | 3.79 | 1,715,800 |
| 12 Apr 18 |
3.79000 -0.03 |
3.84 | 3.77 | 3.82 | 1,367,504 |
| 11 Apr 18 |
3.82000 +0.03 |
3.83 | 3.76 | 3.79 | 1,679,285 |
| 10 Apr 18 |
3.79000 -0.04 |
3.86 | 3.73 | 3.83 | 2,614,094 |
| 09 Apr 18 |
3.83000 -0.04 |
3.88 | 3.77 | 3.85 | 2,883,684 |
| 04 Apr 18 |
3.87000 +0.01 |
3.93 | 3.83 | 3.88 | 4,127,304 |
| 03 Apr 18 |
3.86000 -0.04 |
3.88 | 3.82 | 3.87 | 2,168,500 |
| 02 Apr 18 |
3.90000 +0.00 |
3.92 | 3.85 | 3.87 | 3,601,000 |
| 30 Mar 18 |
3.90000 +0.03 |
3.92 | 3.81 | 3.87 | 3,387,100 |
| 29 Mar 18 |
3.87000 +0.03 |
3.88 | 3.83 | 3.84 | 2,324,700 |
| 28 Mar 18 |
3.84000 -0.04 |
3.88 | 3.80 | 3.83 | 4,428,490 |
| 27 Mar 18 |
3.88000 +0.14 |
3.90 | 3.70 | 3.77 | 5,584,426 |
| 26 Mar 18 |
3.74000 +0.11 |
3.78 | 3.49 | 3.58 | 3,883,404 |
| 23 Mar 18 |
3.63000 -0.22 |
3.84 | 3.61 | 3.81 | 5,703,400 |
| 22 Mar 18 |
3.85000 +0.04 |
3.89 | 3.78 | 3.79 | 2,615,739 |
| 21 Mar 18 |
3.81000 +0.00 |
3.85 | 3.78 | 3.81 | 2,782,485 |
| 20 Mar 18 |
3.81000 +0.05 |
3.83 | 3.73 | 3.75 | 3,231,190 |
| 19 Mar 18 |
3.76000 -0.01 |
3.79 | 3.74 | 3.77 | 1,407,265 |
| 16 Mar 18 |
3.77000 +0.01 |
3.81 | 3.75 | 3.77 | 1,838,003 |
| 15 Mar 18 |
3.76000 -0.04 |
3.81 | 3.68 | 3.79 | 3,547,128 |
| 14 Mar 18 |
3.80000 -0.04 |
3.84 | 3.78 | 3.81 | 2,407,995 |
| 13 Mar 18 |
3.84000 -0.01 |
3.90 | 3.83 | 3.83 | 3,240,965 |
| 12 Mar 18 |
3.85000 +0.01 |
3.88 | 3.82 | 3.84 | 2,601,921 |
| 09 Mar 18 |
3.84000 +0.03 |
3.84 | 3.78 | 3.81 | 2,458,701 |
| 08 Mar 18 |
3.81000 +0.05 |
3.81 | 3.75 | 3.76 | 2,475,602 |
| 07 Mar 18 |
3.76000 -0.03 |
3.79 | 3.74 | 3.79 | 1,920,930 |
| 06 Mar 18 |
3.79000 +0.01 |
3.81 | 3.75 | 3.81 | 2,186,823 |
| 05 Mar 18 |
3.78000 -0.03 |
3.85 | 3.76 | 3.80 | 1,857,000 |
| 02 Mar 18 |
3.81000 +0.02 |
3.81 | 3.74 | 3.76 | 2,908,731 |
| 01 Mar 18 |
3.79000 +0.07 |
3.81 | 3.68 | 3.70 | 2,539,695 |
| 28 Feb 18 |
3.72000 +0.04 |
3.74 | 3.64 | 3.67 | 3,292,162 |
| 27 Feb 18 |
3.68000 +0.01 |
3.69 | 3.65 | 3.65 | 1,990,900 |
| 26 Feb 18 |
3.67000 +0.06 |
3.68 | 3.60 | 3.60 | 2,865,570 |
| 23 Feb 18 |
3.61000 +0.00 |
3.65 | 3.59 | 3.59 | 2,654,720 |
| 22 Feb 18 |
3.61000 +0.04 |
3.61 | 3.54 | 3.59 | 2,142,800 |
| 14 Feb 18 |
3.57000 -0.08 |
3.63 | 3.56 | 3.61 | 2,420,680 |
| 13 Feb 18 |
3.65000 +0.03 |
3.69 | 3.60 | 3.65 | 3,816,100 |
| 12 Feb 18 |
3.62000 +0.14 |
3.63 | 3.49 | 3.49 | 3,010,655 |
| 09 Feb 18 |
3.48000 -0.15 |
3.58 | 3.45 | 3.57 | 3,431,600 |
| 08 Feb 18 |
3.63000 +0.07 |
3.65 | 3.51 | 3.56 | 2,136,500 |
| 07 Feb 18 |
3.56000 +0.01 |
3.62 | 3.41 | 3.58 | 3,006,400 |
| 06 Feb 18 |
3.55000 -0.11 |
3.72 | 3.55 | 3.60 | 3,358,786 |
| 05 Feb 18 |
3.66000 -0.06 |
3.71 | 3.62 | 3.71 | 2,380,185 |
| 02 Feb 18 |
3.72000 -0.03 |
3.74 | 3.51 | 3.72 | 2,295,101 |
| 01 Feb 18 |
3.75000 -0.23 |
4.00 | 3.74 | 3.99 | 5,524,519 |
| 31 Jan 18 |
3.98000 -0.14 |
4.13 | 3.96 | 4.13 | 11,191,863 |
| 30 Jan 18 |
4.12000 +0.00 |
4.15 | 4.10 | 4.12 | 2,331,611 |
| 29 Jan 18 |
4.12000 -0.05 |
4.17 | 4.12 | 4.15 | 4,046,511 |
| 26 Jan 18 |
4.17000 -0.04 |
4.21 | 4.16 | 4.20 | 2,833,113 |
| 25 Jan 18 |
4.21000 +0.03 |
4.23 | 4.17 | 4.18 | 4,276,691 |
| 24 Jan 18 |
4.18000 -0.01 |
4.20 | 4.16 | 4.19 | 2,653,200 |
| 23 Jan 18 |
4.19000 +0.01 |
4.19 | 4.16 | 4.18 | 3,212,700 |
| 22 Jan 18 |
4.18000 +0.00 |
4.21 | 4.14 | 4.19 | 2,342,400 |
| 19 Jan 18 |
4.18000 +0.02 |
4.21 | 4.15 | 4.16 | 3,020,785 |
| 18 Jan 18 |
4.16000 -0.02 |
4.19 | 4.14 | 4.18 | 2,555,146 |
| 17 Jan 18 |
4.18000 +0.00 |
4.20 | 4.12 | 4.20 | 2,474,900 |
| 16 Jan 18 |
4.18000 +0.07 |
4.20 | 4.10 | 4.11 | 2,842,600 |
| 15 Jan 18 |
4.11000 -0.13 |
4.24 | 4.10 | 4.24 | 4,897,500 |
| 12 Jan 18 |
4.24000 +0.05 |
4.32 | 4.17 | 4.17 | 6,552,076 |
| 11 Jan 18 |
4.19000 -0.01 |
4.20 | 4.16 | 4.19 | 2,903,061 |
| 10 Jan 18 |
4.20000 +0.07 |
4.21 | 4.11 | 4.13 | 4,947,531 |
| 09 Jan 18 |
4.13000 -0.03 |
4.17 | 4.13 | 4.15 | 1,978,200 |
| 08 Jan 18 |
4.16000 -0.04 |
4.19 | 4.14 | 4.19 | 2,838,255 |
| 05 Jan 18 |
4.20000 +0.04 |
4.24 | 4.12 | 4.17 | 4,655,265 |
| 04 Jan 18 |
4.16000 +0.00 |
4.19 | 4.14 | 4.16 | 2,776,860 |
| 03 Jan 18 |
4.16000 +0.00 |
4.17 | 4.12 | 4.14 | 2,778,257 |
| 02 Jan 18 |
4.16000 -0.02 |
4.18 | 4.10 | 4.16 | 3,441,400 |
| 29 Dec 17 |
4.18000 +0.14 |
4.20 | 4.03 | 4.04 | 6,556,666 |
| 28 Dec 17 |
4.04000 +0.01 |
4.07 | 4.02 | 4.02 | 1,826,857 |
| 27 Dec 17 |
4.03000 -0.01 |
4.04 | 4.00 | 4.01 | 1,244,100 |
| 26 Dec 17 |
4.04000 +0.04 |
4.05 | 3.98 | 4.01 | 1,275,400 |
| 25 Dec 17 |
4.00000 -0.01 |
4.04 | 3.98 | 4.04 | 1,717,607 |
| 22 Dec 17 |
4.01000 -0.02 |
4.04 | 3.99 | 4.04 | 1,919,900 |
| 21 Dec 17 |
4.03000 -0.03 |
4.06 | 3.99 | 4.06 | 2,003,601 |
| 20 Dec 17 |
4.06000 -0.05 |
4.13 | 4.06 | 4.11 | 1,280,510 |
| 19 Dec 17 |
4.11000 +0.00 |
4.14 | 4.09 | 4.10 | 1,226,900 |
| 18 Dec 17 |
4.11000 -0.02 |
4.15 | 4.08 | 4.08 | 1,924,100 |
| 15 Dec 17 |
4.13000 -0.02 |
4.15 | 4.10 | 4.15 | 2,034,615 |
| 14 Dec 17 |
4.15000 +0.07 |
4.18 | 4.06 | 4.07 | 3,930,836 |
| 13 Dec 17 |
4.08000 +0.00 |
4.09 | 4.05 | 4.08 | 2,069,612 |
| 12 Dec 17 |
4.08000 -0.01 |
4.10 | 4.05 | 4.06 | 2,634,275 |
| 11 Dec 17 |
4.09000 +0.09 |
4.19 | 4.08 | 4.14 | 6,761,200 |
| 08 Dec 17 |
4.00000 +0.00 |
4.04 | 3.97 | 3.98 | 2,381,930 |
| 07 Dec 17 |
4.00000 +0.00 |
4.03 | 3.95 | 3.98 | 2,866,432 |
| 06 Dec 17 |
4.00000 -0.10 |
4.07 | 3.96 | 4.02 | 5,080,900 |
| 05 Dec 17 |
4.10000 +0.04 |
4.14 | 3.93 | 4.04 | 7,764,000 |
| 04 Dec 17 |
4.06000 -0.01 |
4.07 | 4.01 | 4.06 | 3,483,096 |
| 01 Dec 17 |
4.07000 +0.07 |
4.08 | 4.00 | 4.01 | 2,381,360 |
| 30 Nov 17 |
4.00000 -0.02 |
4.04 | 3.98 | 4.00 | 1,894,573 |
| 29 Nov 17 |
4.02000 +0.00 |
4.02 | 3.97 | 4.01 | 1,956,260 |
| 28 Nov 17 |
4.02000 +0.03 |
4.04 | 3.96 | 4.00 | 2,360,110 |
| 27 Nov 17 |
3.99000 -0.02 |
4.01 | 3.96 | 4.00 | 2,351,200 |
| 24 Nov 17 |
4.01000 -0.04 |
4.06 | 3.98 | 4.06 | 2,357,800 |
| 23 Nov 17 |
4.05000 -0.08 |
4.12 | 4.03 | 4.10 | 1,936,299 |
| 22 Nov 17 |
4.13000 +0.02 |
4.16 | 4.00 | 4.11 | 3,927,135 |
| 21 Nov 17 |
4.11000 +0.00 |
4.16 | 4.08 | 4.11 | 2,395,940 |
| 20 Nov 17 |
4.11000 -0.03 |
4.12 | 4.04 | 4.10 | 4,206,643 |
| 17 Nov 17 |
4.14000 -0.16 |
4.30 | 4.13 | 4.30 | 4,771,085 |
| 16 Nov 17 |
4.30000 -0.06 |
4.36 | 4.30 | 4.34 | 2,856,700 |
| 15 Nov 17 |
4.36000 -0.08 |
4.44 | 4.30 | 4.44 | 3,724,500 |
| 14 Nov 17 |
4.44000 +0.01 |
4.46 | 4.40 | 4.42 | 3,569,720 |
| 13 Nov 17 |
4.43000 -0.07 |
4.49 | 4.40 | 4.49 | 2,761,034 |
| 10 Nov 17 |
4.50000 -0.01 |
4.52 | 4.48 | 4.52 | 1,495,056 |
| 09 Nov 17 |
4.51000 +0.00 |
4.55 | 4.49 | 4.51 | 1,960,918 |
| 08 Nov 17 |
4.51000 +0.01 |
4.54 | 4.45 | 4.49 | 3,377,225 |
| 07 Nov 17 |
4.50000 +0.02 |
4.50 | 4.42 | 4.47 | 3,640,045 |
| 06 Nov 17 |
4.48000 -0.01 |
4.49 | 4.40 | 4.48 | 3,610,401 |
| 03 Nov 17 |
4.49000 -0.03 |
4.54 | 4.48 | 4.52 | 2,586,833 |
| 02 Nov 17 |
4.52000 -0.10 |
4.63 | 4.48 | 4.63 | 4,851,162 |
| 01 Nov 17 |
4.62000 -0.02 |
4.65 | 4.61 | 4.65 | 2,022,271 |
| 31 Oct 17 |
4.64000 +0.03 |
4.64 | 4.56 | 4.58 | 2,684,974 |
| 30 Oct 17 |
4.61000 -0.10 |
4.76 | 4.59 | 4.74 | 4,823,200 |
| 27 Oct 17 |
4.71000 -0.02 |
4.75 | 4.71 | 4.72 | 2,617,700 |
| 26 Oct 17 |
4.73000 +0.02 |
4.75 | 4.68 | 4.70 | 3,128,641 |
| 25 Oct 17 |
4.71000 +0.01 |
4.72 | 4.69 | 4.70 | 2,937,001 |
| 24 Oct 17 |
4.70000 -0.04 |
4.75 | 4.69 | 4.75 | 2,501,200 |
| 23 Oct 17 |
4.74000 +0.02 |
4.74 | 4.69 | 4.73 | 4,054,459 |
| 20 Oct 17 |
4.72000 +0.04 |
4.72 | 4.68 | 4.69 | 2,574,825 |
| 19 Oct 17 |
4.68000 -0.12 |
4.81 | 4.68 | 4.81 | 6,074,030 |
| 18 Oct 17 |
4.80000 -0.03 |
4.86 | 4.80 | 4.82 | 2,609,773 |
| 17 Oct 17 |
4.83000 +0.00 |
4.86 | 4.81 | 4.83 | 2,362,911 |
| 16 Oct 17 |
4.83000 -0.12 |
4.94 | 4.83 | 4.93 | 6,005,190 |
| 13 Oct 17 |
4.95000 -0.01 |
4.98 | 4.92 | 4.96 | 3,371,973 |
| 12 Oct 17 |
4.96000 +0.03 |
5.00 | 4.92 | 4.93 | 5,286,405 |
| 11 Oct 17 |
4.93000 +0.02 |
4.94 | 4.90 | 4.91 | 5,239,323 |
| 10 Oct 17 |
4.91000 +0.04 |
4.92 | 4.85 | 4.88 | 5,599,196 |
| 09 Oct 17 |
4.87000 +0.01 |
4.92 | 4.86 | 4.87 | 3,973,182 |
| 29 Sep 17 |
4.86000 +0.01 |
4.88 | 4.84 | 4.86 | 3,572,800 |
| 28 Sep 17 |
4.85000 +0.01 |
4.89 | 4.83 | 4.84 | 4,506,349 |
| 27 Sep 17 |
4.84000 +0.02 |
4.87 | 4.83 | 4.84 | 4,628,242 |
| 26 Sep 17 |
4.82000 +0.02 |
4.84 | 4.80 | 4.83 | 2,728,280 |
| 25 Sep 17 |
4.80000 -0.10 |
4.90 | 4.80 | 4.88 | 5,624,093 |
| 22 Sep 17 |
4.90000 -0.05 |
4.96 | 4.89 | 4.95 | 5,293,742 |
| 21 Sep 17 |
4.95000 -0.04 |
5.00 | 4.94 | 4.99 | 4,194,485 |
| 20 Sep 17 |
4.99000 +0.01 |
5.00 | 4.96 | 4.98 | 5,488,830 |
| 19 Sep 17 |
4.98000 -0.02 |
5.02 | 4.97 | 5.01 | 5,096,800 |
| 18 Sep 17 |
5.00000 -0.01 |
5.03 | 4.97 | 5.01 | 4,754,990 |
| 15 Sep 17 |
5.01000 -0.01 |
5.04 | 4.99 | 5.03 | 3,689,110 |
| 14 Sep 17 |
5.02000 -0.03 |
5.06 | 5.00 | 5.04 | 4,863,300 |
| 13 Sep 17 |
5.05000 -0.03 |
5.09 | 5.02 | 5.09 | 3,621,325 |
| 12 Sep 17 |
5.08000 +0.05 |
5.08 | 5.02 | 5.03 | 7,342,446 |
| 11 Sep 17 |
5.03000 +0.02 |
5.04 | 5.00 | 5.01 | 3,562,500 |
| 08 Sep 17 |
5.01000 +0.00 |
5.04 | 4.95 | 5.01 | 4,437,000 |
| 07 Sep 17 |
5.01000 -0.02 |
5.05 | 5.00 | 5.04 | 5,907,511 |
| 06 Sep 17 |
5.03000 -0.01 |
5.05 | 5.00 | 5.03 | 3,524,833 |
| 05 Sep 17 |
5.04000 -0.02 |
5.07 | 5.00 | 5.06 | 6,277,752 |
| 04 Sep 17 |
5.06000 +0.03 |
5.06 | 5.01 | 5.02 | 5,339,502 |
| 01 Sep 17 |
5.03000 -0.03 |
5.07 | 5.01 | 5.06 | 5,176,605 |
| 31 Aug 17 |
5.06000 +0.02 |
5.07 | 5.03 | 5.05 | 3,844,051 |
| 30 Aug 17 |
5.04000 -0.04 |
5.09 | 5.00 | 5.09 | 6,265,558 |
| 29 Aug 17 |
5.08000 -0.03 |
5.10 | 5.03 | 5.08 | 9,923,054 |
| 28 Aug 17 |
5.11000 -0.10 |
5.31 | 5.09 | 5.24 | 15,358,433 |
| 25 Aug 17 |
5.21000 +0.00 |
5.23 | 5.15 | 5.23 | 9,956,963 |
| 24 Aug 17 |
5.21000 -0.04 |
5.29 | 5.14 | 5.27 | 9,936,257 |
| 23 Aug 17 |
5.25000 +0.12 |
5.33 | 5.10 | 5.14 | 15,690,172 |
| 22 Aug 17 |
5.13000 +0.00 |
5.14 | 5.07 | 5.14 | 5,463,145 |
| 21 Aug 17 |
5.13000 +0.10 |
5.15 | 5.01 | 5.03 | 8,738,503 |
| 18 Aug 17 |
5.03000 +0.00 |
5.07 | 5.00 | 5.01 | 4,928,339 |
| 17 Aug 17 |
5.03000 +0.10 |
5.05 | 4.91 | 4.93 | 8,453,644 |
| 16 Aug 17 |
4.93000 +0.06 |
4.95 | 4.86 | 4.87 | 5,307,221 |
| 15 Aug 17 |
4.87000 +0.00 |
4.91 | 4.85 | 4.89 | 3,519,558 |
| 14 Aug 17 |
4.87000 +0.08 |
4.87 | 4.79 | 4.80 | 2,160,417 |
| 11 Aug 17 |
4.79000 -0.10 |
4.87 | 4.79 | 4.84 | 3,581,400 |
| 10 Aug 17 |
4.89000 -0.06 |
4.95 | 4.85 | 4.94 | 3,908,820 |
| 09 Aug 17 |
4.95000 +0.01 |
4.96 | 4.90 | 4.93 | 4,044,211 |
| 08 Aug 17 |
4.94000 +0.07 |
4.96 | 4.84 | 4.87 | 6,708,809 |
| 07 Aug 17 |
4.87000 +0.01 |
4.87 | 4.82 | 4.84 | 3,445,471 |
| 04 Aug 17 |
4.86000 +0.01 |
4.86 | 4.83 | 4.84 | 3,247,400 |
| 03 Aug 17 |
4.85000 -0.01 |
4.88 | 4.82 | 4.84 | 2,724,765 |
| 02 Aug 17 |
4.86000 -0.08 |
4.95 | 4.85 | 4.95 | 3,639,581 |
| 01 Aug 17 |
4.94000 +0.05 |
4.94 | 4.86 | 4.87 | 4,987,420 |
| 31 Jul 17 |
4.89000 +0.05 |
4.91 | 4.79 | 4.84 | 5,470,099 |
| 28 Jul 17 |
4.84000 -0.06 |
4.92 | 4.83 | 4.90 | 3,767,500 |
| 27 Jul 17 |
4.90000 +0.06 |
4.90 | 4.82 | 4.83 | 3,400,400 |
| 26 Jul 17 |
4.84000 -0.02 |
4.85 | 4.77 | 4.85 | 3,117,886 |
| 25 Jul 17 |
4.86000 -0.01 |
4.90 | 4.82 | 4.88 | 2,232,751 |
| 24 Jul 17 |
4.87000 +0.01 |
4.89 | 4.80 | 4.84 | 3,456,257 |
| 21 Jul 17 |
4.86000 +0.07 |
4.90 | 4.76 | 4.77 | 5,020,996 |
| 20 Jul 17 |
4.79000 +0.02 |
4.81 | 4.75 | 4.77 | 3,422,009 |
| 19 Jul 17 |
4.77000 +0.05 |
4.81 | 4.69 | 4.72 | 4,766,679 |
| 18 Jul 17 |
4.72000 +0.02 |
4.74 | 4.67 | 4.69 | 4,325,437 |
| 17 Jul 17 |
4.70000 -0.31 |
4.97 | 4.67 | 4.97 | 6,348,933 |
| 14 Jul 17 |
5.01000 -0.02 |
5.03 | 4.96 | 5.01 | 3,145,901 |
| 13 Jul 17 |
5.03000 -0.01 |
5.06 | 4.99 | 5.04 | 3,786,356 |
| 12 Jul 17 |
5.04000 -0.08 |
5.14 | 4.99 | 5.13 | 5,092,990 |
| 11 Jul 17 |
5.12000 -0.06 |
5.21 | 5.12 | 5.20 | 3,807,000 |
| 10 Jul 17 |
5.18000 +0.00 |
5.22 | 5.15 | 5.18 | 4,477,204 |
| 07 Jul 17 |
5.18000 -0.01 |
5.19 | 5.14 | 5.16 | 3,363,497 |
| 06 Jul 17 |
5.19000 +0.01 |
5.20 | 5.14 | 5.18 | 5,038,607 |
| 05 Jul 17 |
5.18000 +0.01 |
5.18 | 5.12 | 5.17 | 3,993,851 |
| 04 Jul 17 |
5.17000 +0.02 |
5.18 | 5.12 | 5.15 | 3,817,360 |
| 03 Jul 17 |
5.15000 +0.05 |
5.16 | 5.08 | 5.10 | 3,370,580 |
| 30 Jun 17 |
5.10000 +0.05 |
5.15 | 5.04 | 5.06 | 4,729,200 |
| 29 Jun 17 |
5.05000 +0.02 |
5.08 | 5.02 | 5.03 | 2,877,156 |
| 28 Jun 17 |
5.03000 -0.09 |
5.11 | 5.01 | 5.11 | 3,001,056 |
| 27 Jun 17 |
5.12000 +0.03 |
5.14 | 5.08 | 5.10 | 3,159,989 |
| 26 Jun 17 |
5.09000 +0.06 |
5.10 | 5.02 | 5.03 | 4,281,371 |
| 23 Jun 17 |
5.03000 -0.04 |
5.06 | 4.95 | 5.02 | 5,695,461 |
| 22 Jun 17 |
5.07000 -0.03 |
5.26 | 5.05 | 5.11 | 8,098,000 |
| 21 Jun 17 |
5.10000 -0.08 |
5.20 | 5.04 | 5.17 | 5,620,004 |
| 20 Jun 17 |
5.18000 -0.03 |
5.26 | 5.16 | 5.25 | 3,470,748 |
| 19 Jun 17 |
5.21000 +0.02 |
5.23 | 5.16 | 5.19 | 4,599,997 |
| 16 Jun 17 |
5.19000 -0.01 |
5.24 | 5.16 | 5.18 | 3,158,835 |
| 15 Jun 17 |
5.20000 +0.07 |
5.20 | 5.11 | 5.13 | 4,582,279 |
| 14 Jun 17 |
5.13000 -0.02 |
5.15 | 5.08 | 5.14 | 3,673,634 |
| 13 Jun 17 |
5.15000 +0.00 |
5.17 | 5.03 | 5.11 | 3,752,228 |
| 12 Jun 17 |
5.15000 +0.06 |
5.28 | 5.08 | 5.08 | 9,217,909 |
| 09 Jun 17 |
5.09000 +0.01 |
5.11 | 5.01 | 5.07 | 3,347,730 |
| 08 Jun 17 |
5.08000 -0.03 |
5.16 | 5.05 | 5.10 | 4,125,469 |
| 07 Jun 17 |
5.11000 +0.12 |
5.13 | 4.96 | 4.99 | 6,077,842 |
| 06 Jun 17 |
4.99000 +0.10 |
5.05 | 4.86 | 4.90 | 4,534,693 |
| 05 Jun 17 |
4.89000 +0.05 |
4.93 | 4.82 | 4.84 | 4,161,370 |
| 02 Jun 17 |
4.84000 +0.04 |
4.86 | 4.71 | 4.79 | 3,917,400 |
| 01 Jun 17 |
4.80000 -0.19 |
5.02 | 4.79 | 5.00 | 5,291,168 |
| 31 May 17 |
4.99000 -0.07 |
5.16 | 4.98 | 5.11 | 3,401,578 |
| 26 May 17 |
5.06000 +0.00 |
5.09 | 5.04 | 5.06 | 4,340,514 |
| 25 May 17 |
5.06000 +0.03 |
5.09 | 4.94 | 5.03 | 5,716,642 |
| 24 May 17 |
5.03000 -0.09 |
5.12 | 4.88 | 5.10 | 5,657,770 |
| 23 May 17 |
5.12000 -0.27 |
5.38 | 5.10 | 5.36 | 5,778,701 |
| 22 May 17 |
5.39000 -0.18 |
5.57 | 5.36 | 5.57 | 4,940,576 |
| 19 May 17 |
5.57000 +0.05 |
5.58 | 5.51 | 5.51 | 5,093,349 |
| 18 May 17 |
5.52000 -0.01 |
5.55 | 5.47 | 5.51 | 3,371,165 |
| 17 May 17 |
5.53000 +0.01 |
5.56 | 5.48 | 5.48 | 4,622,400 |
| 16 May 17 |
5.52000 +0.12 |
5.52 | 5.33 | 5.39 | 5,619,140 |
| 15 May 17 |
5.40000 +0.02 |
5.46 | 5.38 | 5.38 | 3,252,890 |
| 12 May 17 |
5.38000 +0.02 |
5.40 | 5.31 | 5.36 | 4,040,000 |
| 11 May 17 |
5.36000 +0.00 |
5.41 | 5.21 | 5.36 | 6,402,547 |
| 10 May 17 |
5.36000 -0.04 |
5.51 | 5.33 | 5.40 | 5,780,729 |
| 09 May 17 |
5.40000 +0.05 |
5.46 | 5.30 | 5.35 | 4,162,859 |
| 08 May 17 |
5.35000 -0.15 |
5.49 | 5.32 | 5.45 | 4,554,221 |
| 05 May 17 |
5.50000 -0.08 |
5.58 | 5.48 | 5.58 | 4,124,929 |
| 04 May 17 |
5.58000 -0.11 |
5.72 | 5.54 | 5.71 | 7,280,400 |
| 03 May 17 |
5.69000 +0.00 |
5.73 | 5.60 | 5.70 | 3,309,163 |
| 02 May 17 |
5.69000 -0.02 |
5.72 | 5.65 | 5.72 | 3,029,512 |
| 28 Apr 17 |
5.71000 +0.04 |
5.76 | 5.60 | 5.62 | 8,034,784 |
| 27 Apr 17 |
5.67000 +0.13 |
5.68 | 5.27 | 5.51 | 12,863,654 |
| 26 Apr 17 |
5.54000 -0.09 |
5.64 | 5.50 | 5.63 | 6,651,179 |
| 25 Apr 17 |
5.63000 -0.01 |
5.70 | 5.62 | 5.67 | 5,510,600 |
| 24 Apr 17 |
5.64000 -0.23 |
5.91 | 5.63 | 5.88 | 7,245,944 |
| 21 Apr 17 |
5.87000 -0.04 |
5.92 | 5.84 | 5.92 | 5,022,743 |
| 20 Apr 17 |
5.91000 +0.03 |
6.01 | 5.88 | 5.90 | 7,335,171 |
| 19 Apr 17 |
5.88000 -0.08 |
5.95 | 5.82 | 5.93 | 6,946,218 |
| 18 Apr 17 |
5.96000 -0.09 |
6.07 | 5.96 | 6.05 | 8,905,727 |
| 17 Apr 17 |
6.05000 -0.26 |
6.34 | 5.99 | 6.28 | 16,722,489 |
| 14 Apr 17 |
6.31000 -0.09 |
6.39 | 6.28 | 6.30 | 9,749,411 |
| 13 Apr 17 |
6.40000 +0.00 |
6.44 | 6.35 | 6.39 | 6,350,532 |
| 12 Apr 17 |
6.40000 +0.00 |
6.45 | 6.36 | 6.42 | 12,613,456 |
| 11 Apr 17 |
6.40000 -0.26 |
6.74 | 6.29 | 6.63 | 43,897,524 |
| 10 Apr 17 |
6.66000 +0.14 |
6.70 | 6.48 | 6.53 | 15,526,070 |
| 07 Apr 17 |
6.52000 +0.01 |
6.57 | 6.47 | 6.52 | 7,421,310 |
| 06 Apr 17 |
6.51000 +0.02 |
6.56 | 6.43 | 6.46 | 9,516,616 |
| 05 Apr 17 |
6.49000 +0.12 |
6.50 | 6.35 | 6.39 | 15,512,227 |
| 31 Mar 17 |
6.37000 -0.15 |
6.53 | 6.35 | 6.52 | 16,514,890 |
| 30 Mar 17 |
6.52000 -0.26 |
6.76 | 6.50 | 6.74 | 17,077,678 |
| 29 Mar 17 |
6.78000 -0.02 |
6.84 | 6.76 | 6.80 | 7,027,502 |
| 28 Mar 17 |
6.80000 -0.07 |
6.89 | 6.78 | 6.89 | 10,564,570 |
| 27 Mar 17 |
6.87000 -0.19 |
7.07 | 6.85 | 7.03 | 14,356,120 |
| 24 Mar 17 |
7.06000 +0.00 |
7.08 | 7.00 | 7.05 | 6,827,843 |
| 23 Mar 17 |
7.06000 -0.11 |
7.19 | 7.02 | 7.17 | 7,329,401 |
| 22 Mar 17 |
7.17000 -0.17 |
7.32 | 7.17 | 7.31 | 5,712,424 |
| 21 Mar 17 |
7.34000 +0.06 |
7.40 | 7.23 | 7.28 | 5,976,429 |
| 20 Mar 17 |
7.28000 -0.04 |
7.32 | 7.20 | 7.27 | 4,695,130 |
| 17 Mar 17 |
7.32000 +0.00 |
7.43 | 7.30 | 7.33 | 9,765,696 |
| 16 Mar 17 |
7.32000 +0.07 |
7.33 | 7.21 | 7.23 | 7,441,761 |
| 15 Mar 17 |
7.25000 +0.02 |
7.26 | 7.10 | 7.22 | 6,157,624 |
| 14 Mar 17 |
7.23000 -0.07 |
7.31 | 7.22 | 7.29 | 4,090,100 |
| 13 Mar 17 |
7.30000 +0.04 |
7.31 | 7.17 | 7.28 | 6,106,766 |
| 10 Mar 17 |
7.26000 -0.02 |
7.31 | 7.22 | 7.28 | 4,289,450 |
| 09 Mar 17 |
7.28000 +0.04 |
7.28 | 7.22 | 7.22 | 4,786,240 |
| 08 Mar 17 |
7.24000 -0.07 |
7.35 | 7.22 | 7.34 | 4,601,900 |
| 07 Mar 17 |
7.31000 -0.04 |
7.37 | 7.27 | 7.35 | 4,068,437 |
| 06 Mar 17 |
7.35000 +0.10 |
7.37 | 7.22 | 7.23 | 8,650,689 |
| 03 Mar 17 |
7.25000 -0.19 |
7.43 | 7.20 | 7.42 | 12,738,530 |
| 02 Mar 17 |
7.44000 -0.09 |
7.57 | 7.43 | 7.55 | 5,752,665 |
| 01 Mar 17 |
7.53000 +0.01 |
7.59 | 7.50 | 7.52 | 7,457,918 |
| 28 Feb 17 |
7.52000 +0.01 |
7.63 | 7.48 | 7.56 | 5,637,570 |
| 27 Feb 17 |
7.51000 -0.03 |
7.60 | 7.50 | 7.55 | 5,912,071 |
| 24 Feb 17 |
7.54000 -0.13 |
7.67 | 7.50 | 7.65 | 11,064,614 |
| 23 Feb 17 |
7.67000 -0.07 |
7.75 | 7.61 | 7.75 | 8,299,010 |
| 22 Feb 17 |
7.74000 -0.03 |
7.78 | 7.64 | 7.77 | 11,337,958 |
| 21 Feb 17 |
7.77000 -0.05 |
7.94 | 7.75 | 7.81 | 13,397,356 |
| 20 Feb 17 |
7.82000 +0.08 |
7.85 | 7.69 | 7.78 | 7,390,795 |
| 17 Feb 17 |
7.74000 -0.20 |
7.98 | 7.67 | 7.95 | 9,492,829 |
| 16 Feb 17 |
7.94000 +0.04 |
8.03 | 7.84 | 7.85 | 8,039,904 |
| 15 Feb 17 |
7.90000 -0.12 |
8.07 | 7.83 | 7.98 | 12,641,858 |
| 14 Feb 17 |
8.02000 -0.33 |
8.26 | 7.98 | 8.20 | 22,565,786 |
| 13 Feb 17 |
8.35000 +0.55 |
8.58 | 7.70 | 7.80 | 26,629,858 |
| 10 Feb 17 |
7.80000 -0.05 |
7.91 | 7.67 | 7.80 | 7,837,593 |
| 09 Feb 17 |
7.85000 +0.04 |
7.95 | 7.71 | 7.81 | 8,102,102 |
| 08 Feb 17 |
7.81000 +0.11 |
7.89 | 7.63 | 7.69 | 7,190,698 |
| 07 Feb 17 |
7.70000 +0.06 |
7.77 | 7.61 | 7.63 | 5,903,920 |
| 06 Feb 17 |
7.64000 +0.16 |
7.65 | 7.40 | 7.49 | 6,471,451 |
| 03 Feb 17 |
7.48000 +0.05 |
7.54 | 7.42 | 7.47 | 3,540,449 |
| 26 Jan 17 |
7.43000 -0.04 |
7.48 | 7.34 | 7.34 | 5,527,526 |
| 25 Jan 17 |
7.47000 -0.04 |
7.63 | 7.42 | 7.50 | 6,778,113 |
| 24 Jan 17 |
7.51000 -0.14 |
7.97 | 7.50 | 7.59 | 13,083,756 |
| 23 Jan 17 |
7.65000 +0.21 |
7.65 | 7.32 | 7.32 | 8,692,508 |
| 20 Jan 17 |
7.44000 -0.01 |
7.55 | 7.43 | 7.43 | 4,649,020 |
| 19 Jan 17 |
7.45000 +0.03 |
7.48 | 7.37 | 7.43 | 3,442,762 |
| 18 Jan 17 |
7.42000 +0.14 |
7.50 | 7.23 | 7.28 | 5,609,638 |
| 17 Jan 17 |
7.28000 +0.14 |
7.28 | 7.06 | 7.10 | 3,734,721 |
| 16 Jan 17 |
7.14000 -0.05 |
7.29 | 6.93 | 7.24 | 7,863,280 |
| 13 Jan 17 |
7.19000 -0.22 |
7.45 | 7.18 | 7.45 | 5,832,100 |
| 12 Jan 17 |
7.41000 +0.01 |
7.46 | 7.34 | 7.44 | 3,689,558 |
| 11 Jan 17 |
7.40000 -0.12 |
7.50 | 7.30 | 7.48 | 7,902,145 |
| 10 Jan 17 |
7.52000 +0.06 |
7.85 | 7.38 | 7.43 | 12,732,148 |
| 09 Jan 17 |
7.46000 +0.05 |
7.53 | 7.35 | 7.45 | 6,431,591 |
| 06 Jan 17 |
7.41000 +0.07 |
7.47 | 7.30 | 7.34 | 7,356,532 |
| 05 Jan 17 |
7.34000 -0.05 |
7.47 | 7.33 | 7.35 | 5,725,718 |
| 04 Jan 17 |
7.39000 +0.10 |
7.46 | 7.25 | 7.28 | 8,292,937 |
| 03 Jan 17 |
7.29000 +0.03 |
7.39 | 7.20 | 7.29 | 5,789,255 |
| 30 Dec 16 |
7.26000 +0.11 |
7.33 | 7.12 | 7.15 | 6,518,602 |
| 29 Dec 16 |
7.15000 -0.02 |
7.17 | 7.00 | 7.15 | 5,148,289 |
| 28 Dec 16 |
7.17000 -0.09 |
7.34 | 7.10 | 7.22 | 5,970,166 |
| 27 Dec 16 |
7.26000 +0.03 |
7.33 | 7.16 | 7.23 | 4,372,581 |
| 26 Dec 16 |
7.23000 +0.06 |
7.25 | 7.08 | 7.20 | 5,160,413 |
| 23 Dec 16 |
7.17000 -0.05 |
7.40 | 7.15 | 7.26 | 8,154,454 |
| 22 Dec 16 |
7.22000 +0.04 |
7.25 | 7.12 | 7.13 | 5,130,523 |
| 21 Dec 16 |
7.18000 +0.26 |
7.19 | 6.92 | 6.94 | 7,768,834 |
| 20 Dec 16 |
6.92000 -0.02 |
6.96 | 6.86 | 6.94 | 3,104,594 |
| 19 Dec 16 |
6.94000 +0.06 |
6.97 | 6.84 | 6.87 | 3,248,939 |
| 16 Dec 16 |
6.88000 +0.01 |
6.91 | 6.83 | 6.85 | 3,880,093 |
| 15 Dec 16 |
6.87000 +0.15 |
6.92 | 6.62 | 6.69 | 5,902,065 |
| 14 Dec 16 |
6.72000 -0.18 |
6.89 | 6.70 | 6.81 | 6,940,281 |
| 13 Dec 16 |
6.90000 -0.25 |
7.09 | 6.51 | 7.03 | 11,990,623 |
| 12 Dec 16 |
7.15000 -0.05 |
7.45 | 7.07 | 7.24 | 17,994,616 |
| 09 Dec 16 |
7.20000 +0.06 |
7.20 | 7.06 | 7.06 | 7,451,738 |
| 08 Dec 16 |
7.14000 +0.01 |
7.19 | 7.08 | 7.13 | 5,073,650 |
| 07 Dec 16 |
7.13000 +0.07 |
7.13 | 7.04 | 7.04 | 3,423,806 |
| 06 Dec 16 |
7.06000 +0.09 |
7.13 | 6.99 | 7.00 | 4,452,440 |
| 05 Dec 16 |
6.97000 -0.01 |
7.07 | 6.89 | 6.95 | 4,541,497 |
| 02 Dec 16 |
6.98000 -0.15 |
7.14 | 6.97 | 7.12 | 5,930,179 |
| 01 Dec 16 |
7.13000 +0.09 |
7.14 | 7.04 | 7.09 | 3,827,443 |
| 30 Nov 16 |
7.04000 -0.05 |
7.08 | 6.97 | 7.07 | 6,481,832 |
| 29 Nov 16 |
7.09000 -0.11 |
7.20 | 7.09 | 7.20 | 4,614,572 |
| 28 Nov 16 |
7.20000 +0.09 |
7.20 | 7.08 | 7.13 | 5,113,269 |
| 25 Nov 16 |
7.11000 -0.02 |
7.17 | 6.98 | 7.13 | 11,566,018 |
| 24 Nov 16 |
7.13000 -0.09 |
7.23 | 7.11 | 7.22 | 8,647,514 |
| 23 Nov 16 |
7.22000 +0.04 |
7.26 | 7.16 | 7.19 | 7,666,107 |
| 22 Nov 16 |
7.18000 +0.03 |
7.19 | 7.10 | 7.14 | 6,003,249 |
| 21 Nov 16 |
7.15000 -0.03 |
7.18 | 7.09 | 7.16 | 6,393,876 |
| 18 Nov 16 |
7.18000 -0.09 |
7.28 | 7.18 | 7.25 | 5,365,037 |
| 17 Nov 16 |
7.27000 +0.05 |
7.31 | 7.16 | 7.21 | 6,253,284 |
| 16 Nov 16 |
7.22000 +0.05 |
7.29 | 7.14 | 7.21 | 9,597,891 |
| 15 Nov 16 |
7.17000 -0.02 |
7.19 | 7.12 | 7.18 | 5,816,864 |
| 14 Nov 16 |
7.19000 -0.02 |
7.21 | 7.12 | 7.20 | 6,752,908 |
| 11 Nov 16 |
7.21000 -0.02 |
7.26 | 7.16 | 7.25 | 5,731,350 |
| 10 Nov 16 |
7.23000 +0.12 |
7.28 | 7.16 | 7.17 | 6,763,356 |
| 09 Nov 16 |
7.11000 -0.08 |
7.22 | 7.05 | 7.19 | 6,598,889 |
| 08 Nov 16 |
7.19000 +0.11 |
7.22 | 7.09 | 7.14 | 7,091,553 |
| 07 Nov 16 |
7.08000 -0.02 |
7.14 | 7.02 | 7.14 | 6,345,200 |
| 04 Nov 16 |
7.10000 +0.01 |
7.14 | 7.06 | 7.10 | 5,861,859 |
| 03 Nov 16 |
7.09000 -0.04 |
7.19 | 7.08 | 7.12 | 7,595,162 |
| 02 Nov 16 |
7.13000 -0.02 |
7.24 | 7.10 | 7.14 | 8,097,450 |
| 01 Nov 16 |
7.15000 +0.07 |
7.21 | 7.08 | 7.11 | 9,089,823 |
| 31 Oct 16 |
7.08000 -0.05 |
7.19 | 7.07 | 7.12 | 8,269,394 |
| 28 Oct 16 |
7.13000 -0.02 |
7.16 | 7.08 | 7.12 | 10,565,743 |
| 27 Oct 16 |
7.15000 -0.05 |
7.20 | 7.09 | 7.17 | 8,832,392 |
| 26 Oct 16 |
7.20000 +0.04 |
7.22 | 7.07 | 7.12 | 11,796,238 |
| 25 Oct 16 |
7.16000 +0.07 |
7.22 | 7.04 | 7.08 | 12,420,263 |
| 24 Oct 16 |
7.09000 +0.06 |
7.11 | 6.96 | 7.00 | 16,555,498 |
| 21 Oct 16 |
7.03000 +0.21 |
7.09 | 6.76 | 6.82 | 21,629,554 |
| 20 Oct 16 |
6.82000 +0.05 |
6.83 | 6.76 | 6.77 | 5,569,650 |
| 19 Oct 16 |
6.77000 +0.00 |
6.85 | 6.70 | 6.77 | 6,536,722 |
| 18 Oct 16 |
6.77000 +0.10 |
6.77 | 6.65 | 6.68 | 6,405,166 |
| 17 Oct 16 |
6.67000 -0.16 |
6.84 | 6.66 | 6.81 | 6,913,766 |
| 14 Oct 16 |
6.83000 -0.06 |
6.89 | 6.78 | 6.85 | 5,171,241 |
| 13 Oct 16 |
6.89000 -0.02 |
6.94 | 6.84 | 6.93 | 6,659,756 |
| 12 Oct 16 |
6.91000 -0.01 |
6.96 | 6.86 | 6.90 | 7,626,274 |
| 11 Oct 16 |
6.92000 +0.06 |
6.95 | 6.83 | 6.85 | 9,914,580 |
| 10 Oct 16 |
6.86000 +0.03 |
6.87 | 6.72 | 6.85 | 9,780,916 |
| 30 Sep 16 |
6.83000 -0.03 |
6.87 | 6.80 | 6.85 | 5,277,804 |
| 29 Sep 16 |
6.86000 +0.01 |
6.92 | 6.77 | 6.81 | 9,533,169 |
| 28 Sep 16 |
6.85000 +0.21 |
6.97 | 6.58 | 6.63 | 14,711,768 |
| 27 Sep 16 |
6.64000 +0.09 |
6.64 | 6.50 | 6.53 | 4,618,497 |
| 26 Sep 16 |
6.55000 -0.11 |
6.70 | 6.54 | 6.67 | 6,417,421 |
| 23 Sep 16 |
6.66000 -0.08 |
6.77 | 6.66 | 6.75 | 5,340,746 |
| 22 Sep 16 |
6.74000 +0.06 |
6.80 | 6.71 | 6.73 | 7,815,554 |
| 21 Sep 16 |
6.68000 -0.01 |
6.72 | 6.66 | 6.70 | 4,851,240 |
| 20 Sep 16 |
6.69000 -0.05 |
6.75 | 6.66 | 6.74 | 5,664,050 |
| 19 Sep 16 |
6.74000 +0.20 |
6.75 | 6.56 | 6.58 | 8,328,288 |
| 14 Sep 16 |
6.54000 -0.05 |
6.63 | 6.53 | 6.58 | 6,752,161 |
| 13 Sep 16 |
6.59000 +0.03 |
6.62 | 6.53 | 6.59 | 7,796,466 |
| 12 Sep 16 |
6.56000 -0.32 |
6.80 | 6.56 | 6.74 | 11,517,684 |
| 09 Sep 16 |
6.88000 -0.11 |
7.03 | 6.88 | 7.01 | 7,017,933 |
| 08 Sep 16 |
6.99000 +0.01 |
7.03 | 6.96 | 6.99 | 5,528,915 |
| 07 Sep 16 |
6.98000 -0.07 |
7.06 | 6.97 | 7.05 | 9,226,691 |
| 06 Sep 16 |
7.05000 +0.13 |
7.05 | 6.84 | 6.91 | 8,970,934 |
| 05 Sep 16 |
6.92000 +0.01 |
6.97 | 6.89 | 6.92 | 6,493,406 |
| 02 Sep 16 |
6.91000 -0.16 |
7.07 | 6.80 | 7.03 | 11,735,157 |
| 01 Sep 16 |
7.07000 -0.02 |
7.17 | 7.06 | 7.10 | 11,803,190 |
| 31 Aug 16 |
7.09000 +0.00 |
7.09 | 6.99 | 7.07 | 8,484,399 |
| 30 Aug 16 |
7.09000 -0.01 |
7.13 | 7.06 | 7.13 | 7,327,602 |
| 29 Aug 16 |
7.10000 +0.03 |
7.12 | 7.03 | 7.04 | 7,295,416 |
| 26 Aug 16 |
7.07000 -0.03 |
7.17 | 7.05 | 7.12 | 9,733,202 |
| 25 Aug 16 |
7.10000 -0.15 |
7.21 | 7.00 | 7.21 | 15,677,403 |
| 24 Aug 16 |
7.25000 -0.04 |
7.36 | 7.23 | 7.28 | 11,458,648 |
| 23 Aug 16 |
7.29000 +0.06 |
7.29 | 7.17 | 7.25 | 13,382,088 |
| 22 Aug 16 |
7.23000 -0.12 |
7.47 | 7.18 | 7.39 | 15,791,685 |
| 19 Aug 16 |
7.35000 -0.03 |
7.45 | 7.34 | 7.41 | 13,934,564 |
| 18 Aug 16 |
7.38000 -0.17 |
7.50 | 7.31 | 7.49 | 26,922,592 |
| 17 Aug 16 |
7.55000 -0.37 |
7.89 | 7.42 | 7.85 | 55,007,476 |
| 16 Aug 16 |
7.92000 +0.08 |
8.12 | 7.63 | 7.77 | 75,127,440 |
| 15 Aug 16 |
7.84000 +0.15 |
7.85 | 7.49 | 7.68 | 68,780,552 |
| 12 Aug 16 |
7.69000 +0.01 |
7.93 | 7.53 | 7.72 | 73,353,864 |
| 11 Aug 16 |
7.68000 +0.01 |
7.88 | 7.47 | 7.57 | 77,682,632 |
| 10 Aug 16 |
7.67000 -0.10 |
7.91 | 7.49 | 7.74 | 52,228,952 |
| 09 Aug 16 |
7.77000 +0.65 |
7.83 | 6.90 | 7.05 | 54,987,312 |
| 08 Aug 16 |
7.12000 -0.01 |
7.19 | 6.97 | 7.07 | 15,655,850 |
| 05 Aug 16 |
7.13000 +0.32 |
7.21 | 6.75 | 6.77 | 30,222,368 |
| 04 Aug 16 |
6.81000 +0.23 |
6.90 | 6.54 | 6.57 | 16,446,258 |
| 03 Aug 16 |
6.58000 +0.11 |
6.58 | 6.42 | 6.46 | 7,976,574 |
| 02 Aug 16 |
6.47000 +0.09 |
6.51 | 6.34 | 6.40 | 4,687,469 |
| 01 Aug 16 |
6.38000 -0.10 |
6.53 | 6.21 | 6.45 | 8,394,106 |
| 29 Jul 16 |
6.48000 +0.09 |
6.54 | 6.38 | 6.39 | 6,786,438 |
| 28 Jul 16 |
6.39000 +0.02 |
6.48 | 6.34 | 6.36 | 7,967,028 |
| 27 Jul 16 |
6.37000 -0.23 |
6.72 | 6.31 | 6.59 | 19,127,480 |
| 26 Jul 16 |
6.60000 +0.07 |
6.61 | 6.51 | 6.53 | 6,915,900 |
| 25 Jul 16 |
6.53000 -0.01 |
6.56 | 6.48 | 6.56 | 7,625,997 |
| 22 Jul 16 |
6.54000 -0.05 |
6.61 | 6.51 | 6.57 | 5,787,828 |
| 21 Jul 16 |
6.59000 +0.01 |
6.65 | 6.56 | 6.61 | 10,772,678 |
| 20 Jul 16 |
6.58000 -0.05 |
6.67 | 6.57 | 6.63 | 8,243,802 |
| 19 Jul 16 |
6.63000 +0.05 |
6.63 | 6.53 | 6.55 | 5,883,528 |
| 18 Jul 16 |
6.58000 -0.04 |
6.63 | 6.53 | 6.61 | 6,813,133 |
| 15 Jul 16 |
6.62000 -0.06 |
6.67 | 6.57 | 6.63 | 8,526,296 |
| 14 Jul 16 |
6.68000 +0.05 |
6.68 | 6.58 | 6.62 | 8,294,927 |
| 13 Jul 16 |
6.63000 +0.05 |
6.65 | 6.51 | 6.60 | 13,238,463 |
| 12 Jul 16 |
6.58000 +0.08 |
6.61 | 6.46 | 6.50 | 8,928,637 |
| 11 Jul 16 |
6.50000 -0.01 |
6.61 | 6.47 | 6.54 | 9,591,287 |
| 08 Jul 16 |
6.51000 -0.12 |
6.62 | 6.50 | 6.61 | 10,593,392 |
| 07 Jul 16 |
6.63000 +0.03 |
6.85 | 6.59 | 6.69 | 21,140,194 |
| 06 Jul 16 |
6.60000 +0.00 |
6.64 | 6.55 | 6.58 | 14,214,331 |
| 05 Jul 16 |
6.60000 +0.07 |
6.62 | 6.51 | 6.54 | 13,408,000 |
| 04 Jul 16 |
6.53000 +0.06 |
6.58 | 6.45 | 6.46 | 8,586,514 |
| 01 Jul 16 |
6.47000 -0.09 |
6.59 | 6.43 | 6.54 | 6,579,808 |
| 30 Jun 16 |
6.56000 +0.04 |
6.66 | 6.48 | 6.48 | 8,367,037 |
| 29 Jun 16 |
6.52000 -0.02 |
6.57 | 6.48 | 6.55 | 7,263,925 |
| 28 Jun 16 |
6.54000 +0.04 |
6.55 | 6.42 | 6.46 | 8,325,252 |
| 27 Jun 16 |
6.50000 +0.09 |
6.51 | 6.32 | 6.35 | 7,871,748 |
| 24 Jun 16 |
6.41000 +0.02 |
6.45 | 6.20 | 6.36 | 8,200,962 |
| 23 Jun 16 |
6.39000 +0.00 |
6.50 | 6.30 | 6.38 | 7,456,307 |
| 22 Jun 16 |
6.39000 +0.07 |
6.39 | 6.26 | 6.27 | 5,428,875 |
| 21 Jun 16 |
6.32000 +0.06 |
6.34 | 6.24 | 6.30 | 8,886,978 |
| 20 Jun 16 |
6.26000 -0.03 |
6.29 | 6.12 | 6.29 | 6,513,531 |
| 17 Jun 16 |
6.29000 +0.03 |
6.35 | 6.24 | 6.28 | 4,545,796 |
| 16 Jun 16 |
6.26000 -0.04 |
6.31 | 6.20 | 6.29 | 6,025,754 |
| 15 Jun 16 |
6.30000 +0.14 |
6.31 | 6.08 | 6.11 | 8,217,955 |
| 14 Jun 16 |
6.16000 +0.01 |
6.20 | 6.11 | 6.11 | 3,746,934 |
| 13 Jun 16 |
6.15000 -0.30 |
6.39 | 6.15 | 6.38 | 6,350,459 |
| 08 Jun 16 |
6.45000 +0.00 |
6.50 | 6.35 | 6.46 | 6,135,896 |
| 07 Jun 16 |
6.45000 -0.02 |
6.50 | 6.40 | 6.48 | 5,775,690 |
| 06 Jun 16 |
6.47000 -0.02 |
6.58 | 6.41 | 6.50 | 5,448,314 |
| 03 Jun 16 |
6.49000 +0.06 |
6.59 | 6.42 | 6.42 | 7,749,595 |
| 02 Jun 16 |
6.43000 +0.08 |
6.44 | 6.30 | 6.35 | 10,255,826 |
| 01 Jun 16 |
6.35000 +0.00 |
6.45 | 6.30 | 6.32 | 11,131,724 |
| 31 May 16 |
6.35000 +0.25 |
6.35 | 6.06 | 6.06 | 12,787,826 |
| 30 May 16 |
6.10000 -0.13 |
6.28 | 6.07 | 6.22 | 10,992,257 |
| 27 May 16 |
6.23000 -0.01 |
6.32 | 6.15 | 6.24 | 6,247,171 |
| 26 May 16 |
6.24000 -0.10 |
6.31 | 6.11 | 6.29 | 5,741,386 |
| 25 May 16 |
6.34000 +0.09 |
6.36 | 6.18 | 6.25 | 10,317,822 |
| 24 May 16 |
6.25000 -0.10 |
6.36 | 6.05 | 6.34 | 11,246,285 |
| 23 May 16 |
6.35000 -0.01 |
6.42 | 6.32 | 6.36 | 4,972,101 |
| 20 May 16 |
6.36000 +0.08 |
6.39 | 6.10 | 6.22 | 4,292,676 |
| 19 May 16 |
6.28000 -0.01 |
6.39 | 6.26 | 6.26 | 5,402,505 |
| 18 May 16 |
6.29000 -0.26 |
6.54 | 6.19 | 6.54 | 5,041,150 |
| 17 May 16 |
6.55000 -0.10 |
6.70 | 6.50 | 6.69 | 4,478,874 |
| 16 May 16 |
6.65000 +0.11 |
6.65 | 6.43 | 6.57 | 4,310,853 |
| 13 May 16 |
6.54000 -0.03 |
6.62 | 6.50 | 6.58 | 3,377,744 |
| 12 May 16 |
6.57000 -0.07 |
6.62 | 6.47 | 6.62 | 3,516,488 |
| 11 May 16 |
6.64000 -0.07 |
6.78 | 6.60 | 6.75 | 3,924,311 |
| 10 May 16 |
6.71000 -0.02 |
6.80 | 6.67 | 6.73 | 4,102,335 |
| 09 May 16 |
6.73000 -0.42 |
7.16 | 6.72 | 7.16 | 8,733,093 |
| 06 May 16 |
7.15000 -0.38 |
7.57 | 7.10 | 7.56 | 6,141,095 |
| 05 May 16 |
7.53000 +0.05 |
7.54 | 7.44 | 7.50 | 4,100,495 |
| 04 May 16 |
7.48000 +0.00 |
7.56 | 7.45 | 7.50 | 4,463,545 |
| 03 May 16 |
7.48000 +0.18 |
7.50 | 7.27 | 7.39 | 4,469,533 |
| 29 Apr 16 |
7.30000 +0.02 |
7.38 | 7.27 | 7.28 | 2,867,330 |
| 28 Apr 16 |
7.28000 -0.13 |
7.47 | 7.15 | 7.43 | 4,869,591 |
| 27 Apr 16 |
7.41000 +0.01 |
7.56 | 7.39 | 7.40 | 5,672,230 |
| 26 Apr 16 |
7.40000 +0.11 |
7.41 | 7.23 | 7.29 | 4,444,664 |
| 25 Apr 16 |
7.29000 -0.06 |
7.36 | 7.15 | 7.36 | 5,270,306 |
| 22 Apr 16 |
7.35000 -0.04 |
7.40 | 7.21 | 7.36 | 6,346,630 |
| 21 Apr 16 |
7.39000 -0.11 |
7.61 | 7.38 | 7.50 | 7,626,106 |
| 20 Apr 16 |
7.50000 -0.34 |
7.88 | 7.29 | 7.85 | 11,489,948 |
| 19 Apr 16 |
7.84000 -0.11 |
7.98 | 7.76 | 7.97 | 9,812,514 |
| 18 Apr 16 |
7.95000 +0.01 |
7.99 | 7.80 | 7.90 | 8,891,493 |
| 15 Apr 16 |
7.94000 -0.11 |
8.04 | 7.88 | 7.97 | 10,695,223 |
| 14 Apr 16 |
8.05000 -0.01 |
8.10 | 7.95 | 8.10 | 12,380,793 |
| 13 Apr 16 |
8.06000 +0.16 |
8.20 | 7.92 | 7.92 | 15,860,212 |
| 12 Apr 16 |
7.90000 -0.10 |
8.00 | 7.82 | 7.99 | 7,330,841 |
| 11 Apr 16 |
8.00000 +0.12 |
8.09 | 7.86 | 7.95 | 17,184,858 |
| 08 Apr 16 |
7.88000 +0.13 |
7.88 | 7.65 | 7.68 | 7,258,960 |
| 07 Apr 16 |
7.75000 -0.24 |
8.01 | 7.73 | 7.99 | 9,181,972 |
| 06 Apr 16 |
7.99000 +0.06 |
8.01 | 7.82 | 7.89 | 12,837,087 |
| 05 Apr 16 |
7.93000 +0.13 |
8.02 | 7.75 | 7.86 | 18,304,756 |
| 01 Apr 16 |
7.80000 +0.03 |
8.18 | 7.60 | 7.77 | 24,281,852 |
| 31 Mar 16 |
7.77000 +0.17 |
7.79 | 7.56 | 7.64 | 11,629,224 |
| 30 Mar 16 |
7.60000 +0.17 |
7.69 | 7.46 | 7.47 | 10,785,268 |
| 29 Mar 16 |
7.43000 +0.02 |
7.46 | 7.25 | 7.40 | 7,359,723 |
| 28 Mar 16 |
7.41000 -0.08 |
7.60 | 7.36 | 7.52 | 9,637,230 |
| 25 Mar 16 |
7.49000 +0.01 |
7.53 | 7.37 | 7.47 | 5,431,759 |
| 24 Mar 16 |
7.48000 -0.30 |
7.70 | 7.46 | 7.70 | 8,194,057 |
| 23 Mar 16 |
7.78000 +0.14 |
7.93 | 7.55 | 7.58 | 7,552,544 |
| 22 Mar 16 |
7.64000 -0.11 |
7.77 | 7.54 | 7.75 | 6,107,050 |
| 21 Mar 16 |
7.75000 +0.19 |
7.76 | 7.60 | 7.61 | 8,091,396 |
| 18 Mar 16 |
7.56000 +0.26 |
7.61 | 7.31 | 7.31 | 10,130,012 |
| 17 Mar 16 |
7.30000 +0.11 |
7.37 | 7.19 | 7.19 | 8,255,511 |
| 16 Mar 16 |
7.19000 -0.07 |
7.35 | 7.12 | 7.30 | 2,658,405 |
| 15 Mar 16 |
7.26000 -0.02 |
7.34 | 7.22 | 7.22 | 2,905,133 |
| 14 Mar 16 |
7.28000 +0.22 |
7.40 | 7.13 | 7.13 | 4,658,013 |
| 11 Mar 16 |
7.06000 -0.05 |
7.16 | 6.98 | 7.04 | 2,811,079 |
| 10 Mar 16 |
7.11000 -0.06 |
7.28 | 7.10 | 7.21 | 3,336,204 |
| 09 Mar 16 |
7.17000 -0.22 |
7.32 | 7.04 | 7.21 | 4,014,761 |
| 08 Mar 16 |
7.39000 +0.09 |
7.49 | 7.00 | 7.30 | 6,951,406 |
| 07 Mar 16 |
7.30000 +0.20 |
7.35 | 7.18 | 7.24 | 4,317,053 |
| 04 Mar 16 |
7.10000 -0.18 |
7.34 | 6.93 | 7.27 | 6,876,407 |
| 03 Mar 16 |
7.28000 -0.03 |
7.55 | 7.27 | 7.31 | 7,998,969 |
| 02 Mar 16 |
7.31000 +0.27 |
7.43 | 7.05 | 7.08 | 10,444,378 |
| 01 Mar 16 |
7.04000 +0.53 |
7.16 | 6.57 | 6.58 | 16,183,838 |
| 29 Feb 16 |
6.51000 -0.38 |
6.89 | 6.30 | 6.89 | 9,144,317 |
| 26 Feb 16 |
6.89000 +0.09 |
7.08 | 6.40 | 6.89 | 7,737,906 |
| 25 Feb 16 |
6.80000 -0.75 |
7.49 | 6.80 | 7.45 | 11,143,041 |
| 24 Feb 16 |
7.55000 +0.20 |
7.57 | 7.24 | 7.36 | 11,270,492 |
| 23 Feb 16 |
7.35000 -0.21 |
7.58 | 7.28 | 7.56 | 8,982,901 |
| 22 Feb 16 |
7.56000 +0.08 |
7.60 | 7.48 | 7.48 | 4,729,720 |
| 19 Feb 16 |
7.48000 +0.11 |
7.49 | 7.24 | 7.40 | 4,533,643 |
| 18 Feb 16 |
7.37000 +0.11 |
7.49 | 7.23 | 7.30 | 6,324,759 |
| 17 Feb 16 |
7.26000 +0.13 |
7.33 | 7.05 | 7.10 | 6,343,037 |
| 16 Feb 16 |
7.13000 +0.30 |
7.21 | 6.83 | 6.83 | 5,176,353 |
| 15 Feb 16 |
6.83000 -0.06 |
6.90 | 6.55 | 6.55 | 3,808,373 |
| 05 Feb 16 |
6.89000 -0.09 |
7.06 | 6.89 | 7.06 | 3,095,944 |
| 04 Feb 16 |
6.98000 +0.24 |
7.06 | 6.70 | 6.72 | 7,172,214 |
| 03 Feb 16 |
6.74000 +0.06 |
6.78 | 6.50 | 6.53 | 5,093,253 |
| 02 Feb 16 |
6.68000 +0.18 |
6.76 | 6.45 | 6.45 | 5,007,529 |
| 01 Feb 16 |
6.50000 -0.18 |
6.72 | 6.37 | 6.70 | 6,308,661 |
| 29 Jan 16 |
6.68000 +0.22 |
6.79 | 6.36 | 6.50 | 7,595,066 |
| 28 Jan 16 |
6.46000 -0.19 |
6.55 | 6.30 | 6.53 | 6,791,721 |
| 27 Jan 16 |
6.65000 +0.02 |
6.80 | 6.17 | 6.70 | 16,145,561 |
| 26 Jan 16 |
6.63000 -0.53 |
7.12 | 6.44 | 7.08 | 9,879,076 |
| 25 Jan 16 |
7.16000 +0.07 |
7.30 | 7.08 | 7.10 | 6,067,208 |
| 22 Jan 16 |
7.09000 +0.11 |
7.16 | 6.92 | 7.14 | 5,065,168 |
| 21 Jan 16 |
6.98000 -0.38 |
7.42 | 6.98 | 7.22 | 6,630,301 |
| 20 Jan 16 |
7.36000 -0.24 |
7.67 | 7.30 | 7.58 | 9,931,146 |
| 19 Jan 16 |
7.60000 +0.40 |
7.71 | 7.15 | 7.20 | 9,706,378 |
| 18 Jan 16 |
7.20000 +0.11 |
7.50 | 6.80 | 7.05 | 8,534,308 |
| 15 Jan 16 |
7.09000 -0.55 |
7.59 | 7.00 | 7.49 | 8,982,472 |
| 14 Jan 16 |
7.64000 +0.34 |
7.85 | 6.69 | 7.10 | 17,095,520 |
| 13 Jan 16 |
7.30000 -0.52 |
8.01 | 7.29 | 7.85 | 11,394,936 |
| 12 Jan 16 |
7.82000 +0.21 |
8.00 | 7.50 | 7.62 | 9,896,801 |
| 11 Jan 16 |
7.61000 -0.82 |
8.28 | 7.60 | 8.27 | 14,581,797 |
| 08 Jan 16 |
8.43000 +0.27 |
8.61 | 7.49 | 8.47 | 17,524,088 |
| 07 Jan 16 |
8.16000 -0.91 |
9.01 | 8.16 | 9.01 | 2,437,500 |
| 06 Jan 16 |
9.07000 +0.37 |
9.15 | 8.75 | 8.75 | 11,260,427 |
| 05 Jan 16 |
8.70000 -0.54 |
9.39 | 8.36 | 8.50 | 15,901,481 |
| 04 Jan 16 |
9.24000 -1.01 |
10.24 | 9.23 | 10.23 | 14,532,195 |
| 31 Dec 15 |
10.25000 +0.37 |
10.43 | 9.70 | 9.85 | 19,521,864 |
| 30 Dec 15 |
9.88000 +0.09 |
9.94 | 9.67 | 9.81 | 15,713,952 |
| 29 Dec 15 |
9.79000 -0.17 |
10.08 | 9.59 | 10.00 | 13,406,205 |
| 28 Dec 15 |
9.96000 -0.34 |
10.48 | 9.92 | 10.38 | 17,297,816 |
| 25 Dec 15 |
10.30000 +0.41 |
10.80 | 9.85 | 9.89 | 19,379,164 |
| 24 Dec 15 |
9.89000 +0.04 |
9.99 | 9.74 | 9.85 | 7,526,999 |
| 23 Dec 15 |
9.85000 -0.26 |
10.18 | 9.81 | 10.11 | 11,379,412 |
| 22 Dec 15 |
10.11000 -0.17 |
10.30 | 9.97 | 10.21 | 14,346,158 |
| 21 Dec 15 |
10.28000 +0.25 |
10.38 | 10.04 | 10.04 | 16,422,484 |
| 18 Dec 15 |
10.03000 +0.32 |
10.25 | 9.63 | 9.70 | 20,541,850 |
| 17 Dec 15 |
9.71000 +0.18 |
9.82 | 9.48 | 9.62 | 13,122,968 |
| 16 Dec 15 |
9.53000 -0.01 |
9.89 | 9.51 | 9.58 | 13,539,633 |
| 15 Dec 15 |
9.54000 +0.24 |
9.55 | 9.22 | 9.30 | 11,703,225 |
| 14 Dec 15 |
9.30000 +0.10 |
9.49 | 9.06 | 9.13 | 10,920,787 |
| 11 Dec 15 |
9.20000 +0.38 |
9.31 | 8.72 | 8.85 | 12,245,752 |
| 10 Dec 15 |
8.82000 +0.08 |
9.05 | 8.73 | 8.85 | 7,377,444 |
| 09 Dec 15 |
8.74000 -0.24 |
8.96 | 8.72 | 8.96 | 10,675,493 |
| 08 Dec 15 |
8.98000 -0.40 |
9.39 | 8.93 | 9.38 | 13,838,057 |
| 07 Dec 15 |
9.38000 +0.10 |
9.45 | 9.21 | 9.32 | 11,702,620 |
| 04 Dec 15 |
9.28000 -0.13 |
9.52 | 9.22 | 9.37 | 10,616,764 |
| 03 Dec 15 |
9.41000 +0.23 |
9.47 | 9.18 | 9.21 | 12,792,296 |
| 02 Dec 15 |
9.18000 -0.21 |
9.61 | 9.05 | 9.27 | 15,461,946 |
| 01 Dec 15 |
9.39000 -0.02 |
9.49 | 9.04 | 9.43 | 12,751,083 |
| 30 Nov 15 |
9.41000 -0.22 |
9.85 | 8.82 | 9.65 | 21,355,396 |
| 27 Nov 15 |
9.63000 -1.07 |
10.60 | 9.63 | 10.60 | 27,497,838 |
| 26 Nov 15 |
10.70000 +0.60 |
11.00 | 10.14 | 10.38 | 29,796,478 |
| 25 Nov 15 |
10.10000 +0.05 |
10.20 | 9.81 | 9.95 | 21,808,636 |
| 24 Nov 15 |
10.05000 +0.77 |
10.21 | 9.20 | 9.33 | 38,021,696 |
| 23 Nov 15 |
9.28000 +0.23 |
9.40 | 9.06 | 9.08 | 18,325,148 |
| 20 Nov 15 |
9.05000 -0.07 |
9.18 | 8.97 | 9.06 | 14,877,793 |
| 19 Nov 15 |
9.12000 +0.12 |
9.25 | 8.90 | 9.00 | 12,495,142 |
| 18 Nov 15 |
9.00000 +0.03 |
9.05 | 8.77 | 8.91 | 13,639,398 |
| 17 Nov 15 |
8.97000 -0.13 |
9.37 | 8.92 | 9.13 | 24,095,872 |
| 16 Nov 15 |
9.10000 -0.15 |
9.18 | 8.66 | 9.18 | 29,985,444 |
| 13 Nov 15 |
9.25000 -0.31 |
9.87 | 9.22 | 9.50 | 26,215,328 |
| 12 Nov 15 |
9.56000 +0.40 |
9.85 | 9.16 | 9.30 | 25,361,928 |
| 11 Nov 15 |
9.16000 -0.01 |
9.17 | 8.90 | 9.15 | 18,775,488 |
| 10 Nov 15 |
9.17000 +0.08 |
9.28 | 8.93 | 9.04 | 20,455,168 |
| 09 Nov 15 |
9.09000 +0.10 |
9.35 | 8.80 | 8.90 | 27,091,496 |
| 06 Nov 15 |
8.99000 +0.21 |
9.09 | 8.68 | 8.77 | 17,506,388 |
| 05 Nov 15 |
8.78000 -0.14 |
9.14 | 8.70 | 8.92 | 19,241,252 |
| 04 Nov 15 |
8.92000 +0.46 |
9.02 | 8.40 | 8.46 | 18,731,448 |
| 03 Nov 15 |
8.46000 -0.32 |
9.00 | 8.30 | 8.78 | 19,739,182 |
| 02 Nov 15 |
8.78000 -0.11 |
9.24 | 8.48 | 8.69 | 25,149,776 |
| 30 Oct 15 |
8.89000 +0.04 |
9.48 | 8.46 | 8.60 | 37,553,232 |
| 29 Oct 15 |
8.85000 +0.44 |
9.18 | 8.20 | 8.26 | 41,858,888 |
| 28 Oct 15 |
8.41000 +0.61 |
8.58 | 7.72 | 7.82 | 53,156,576 |
| 27 Oct 15 |
7.80000 -0.17 |
7.95 | 7.48 | 7.95 | 19,110,820 |
| 26 Oct 15 |
7.97000 +0.09 |
8.13 | 7.81 | 7.96 | 21,952,460 |
| 23 Oct 15 |
7.88000 +0.22 |
7.95 | 7.65 | 7.72 | 23,348,410 |
| 22 Oct 15 |
7.66000 +0.19 |
7.70 | 7.36 | 7.47 | 18,170,406 |
| 21 Oct 15 |
7.47000 -0.60 |
8.30 | 7.39 | 8.01 | 30,459,088 |
| 20 Oct 15 |
8.07000 +0.04 |
8.07 | 7.86 | 8.02 | 19,723,582 |
| 19 Oct 15 |
8.03000 +0.18 |
8.13 | 7.75 | 7.88 | 26,241,466 |
| 16 Oct 15 |
7.85000 +0.07 |
7.88 | 7.61 | 7.79 | 19,376,076 |
| 15 Oct 15 |
7.78000 +0.27 |
7.86 | 7.43 | 7.43 | 20,716,728 |
| 14 Oct 15 |
7.51000 -0.32 |
7.89 | 7.50 | 7.83 | 19,941,980 |
| 13 Oct 15 |
7.83000 -0.03 |
7.91 | 7.60 | 7.71 | 22,097,122 |
| 12 Oct 15 |
7.86000 +0.38 |
7.95 | 7.50 | 7.59 | 46,218,000 |
| 09 Oct 15 |
7.48000 -0.06 |
7.55 | 7.36 | 7.52 | 9,722,490 |
| 08 Oct 15 |
7.54000 +0.34 |
7.69 | 7.33 | 7.45 | 11,983,055 |
| 30 Sep 15 |
7.20000 +0.09 |
7.40 | 7.12 | 7.12 | 12,978,686 |
| 29 Sep 15 |
7.11000 +0.00 |
7.25 | 6.88 | 7.00 | 9,954,772 |
| 28 Sep 15 |
7.11000 +0.11 |
7.15 | 6.82 | 6.98 | 6,707,608 |
| 25 Sep 15 |
7.00000 -0.20 |
7.20 | 6.89 | 7.20 | 9,423,362 |
| 24 Sep 15 |
7.20000 +0.24 |
7.20 | 6.99 | 6.99 | 12,356,090 |
| 23 Sep 15 |
6.96000 -0.15 |
7.13 | 6.82 | 6.91 | 12,463,384 |
| 22 Sep 15 |
7.11000 -0.11 |
7.39 | 7.00 | 7.22 | 16,802,704 |
| 21 Sep 15 |
7.22000 +0.34 |
7.27 | 6.67 | 6.80 | 19,779,308 |
| 18 Sep 15 |
6.88000 +0.08 |
6.99 | 6.68 | 6.82 | 14,423,941 |
| 17 Sep 15 |
6.80000 +0.13 |
7.19 | 6.60 | 6.68 | 28,969,138 |
| 16 Sep 15 |
6.67000 +0.60 |
6.68 | 6.09 | 6.09 | 16,368,628 |
| 15 Sep 15 |
6.07000 -0.03 |
6.29 | 5.89 | 6.00 | 17,072,020 |
| 14 Sep 15 |
6.10000 -0.67 |
6.90 | 6.09 | 6.85 | 25,770,228 |
| 11 Sep 15 |
6.77000 +0.07 |
6.85 | 6.62 | 6.70 | 10,701,549 |
| 10 Sep 15 |
6.70000 -0.26 |
6.92 | 6.63 | 6.85 | 13,374,808 |
| 09 Sep 15 |
6.96000 +0.31 |
7.02 | 6.68 | 6.68 | 20,191,188 |
| 08 Sep 15 |
6.65000 +0.48 |
6.74 | 6.02 | 6.19 | 14,961,463 |
| 07 Sep 15 |
6.17000 +0.29 |
6.35 | 6.03 | 6.22 | 16,503,932 |
| 02 Sep 15 |
5.88000 -0.45 |
6.60 | 5.82 | 6.01 | 19,770,892 |
| 01 Sep 15 |
6.33000 -0.70 |
7.17 | 6.33 | 6.95 | 24,669,768 |
| 31 Aug 15 |
7.03000 +0.03 |
7.56 | 6.85 | 6.99 | 32,143,756 |
| 28 Aug 15 |
7.00000 +0.64 |
7.00 | 6.42 | 6.48 | 32,383,200 |
| 27 Aug 15 |
6.36000 +0.36 |
6.46 | 5.92 | 6.30 | 21,687,984 |
| 26 Aug 15 |
6.00000 -0.46 |
6.85 | 5.86 | 6.46 | 31,351,012 |
| 25 Aug 15 |
6.46000 -0.72 |
6.82 | 6.46 | 6.46 | 25,360,840 |
| 24 Aug 15 |
7.18000 -0.80 |
7.61 | 7.18 | 7.60 | 16,360,761 |
| 21 Aug 15 |
7.98000 -0.71 |
8.58 | 7.92 | 8.32 | 25,775,826 |
| 20 Aug 15 |
8.69000 -0.32 |
9.18 | 8.62 | 8.85 | 28,874,924 |
| 19 Aug 15 |
9.01000 +0.19 |
9.26 | 7.96 | 8.38 | 37,203,248 |
| 18 Aug 15 |
8.82000 -0.98 |
9.78 | 8.82 | 9.77 | 44,922,736 |
| 17 Aug 15 |
9.80000 +0.87 |
9.80 | 8.86 | 8.92 | 40,115,100 |
| 14 Aug 15 |
8.93000 +0.16 |
9.22 | 8.80 | 8.90 | 37,624,100 |
| 13 Aug 15 |
8.77000 +0.44 |
8.80 | 8.29 | 8.33 | 25,656,912 |
| 12 Aug 15 |
8.33000 -0.57 |
8.99 | 8.30 | 8.71 | 32,794,856 |
| 11 Aug 15 |
8.90000 +0.39 |
9.20 | 8.38 | 8.65 | 41,280,220 |
| 10 Aug 15 |
8.51000 +0.77 |
8.51 | 7.80 | 7.86 | 28,891,496 |
| 07 Aug 15 |
7.74000 +0.30 |
7.79 | 7.52 | 7.55 | 18,540,432 |
| 06 Aug 15 |
7.44000 +0.01 |
7.58 | 7.11 | 7.18 | 15,558,232 |
| 05 Aug 15 |
7.43000 +0.02 |
7.73 | 7.25 | 7.49 | 22,909,464 |
| 04 Aug 15 |
7.41000 +0.55 |
7.45 | 6.87 | 6.87 | 20,640,658 |
| 03 Aug 15 |
6.86000 -0.71 |
7.55 | 6.81 | 7.44 | 24,885,486 |
| 31 Jul 15 |
7.57000 -0.23 |
7.88 | 7.36 | 7.68 | 16,866,096 |
| 30 Jul 15 |
7.80000 -0.27 |
8.37 | 7.74 | 8.00 | 29,018,428 |
| 29 Jul 15 |
8.07000 +0.50 |
8.14 | 7.11 | 7.65 | 26,026,224 |
| 28 Jul 15 |
7.57000 -0.49 |
7.95 | 7.25 | 7.36 | 44,772,580 |
| 27 Jul 15 |
8.06000 -0.89 |
8.94 | 8.06 | 8.59 | 34,961,004 |
| 24 Jul 15 |
8.95000 -0.28 |
9.68 | 8.80 | 9.23 | 38,620,124 |
| 23 Jul 15 |
9.23000 +0.55 |
9.30 | 8.68 | 8.78 | 33,662,904 |
| 22 Jul 15 |
8.68000 +0.02 |
8.83 | 8.26 | 8.66 | 29,302,964 |
| 21 Jul 15 |
8.66000 +0.24 |
8.97 | 8.10 | 8.25 | 32,350,356 |
| 20 Jul 15 |
8.42000 +0.11 |
8.69 | 8.21 | 8.40 | 31,126,932 |
| 17 Jul 15 |
8.31000 +0.47 |
8.49 | 7.80 | 7.83 | 29,215,548 |
| 16 Jul 15 |
7.84000 -0.01 |
8.30 | 7.10 | 7.10 | 24,548,552 |
| 15 Jul 15 |
7.85000 -0.87 |
8.89 | 7.85 | 8.68 | 37,519,344 |
| 14 Jul 15 |
8.72000 +0.79 |
8.72 | 7.92 | 8.29 | 49,078,672 |
| 13 Jul 15 |
7.93000 +0.72 |
7.93 | 7.68 | 7.93 | 33,680,104 |
| 10 Jul 15 |
7.21000 +0.66 |
7.21 | 6.73 | 6.90 | 20,544,764 |
| 09 Jul 15 |
6.55000 +0.60 |
6.55 | 5.36 | 5.36 | 49,655,960 |
| 08 Jul 15 |
5.95000 -0.66 |
5.95 | 5.95 | 5.95 | 2,882,300 |
| 07 Jul 15 |
6.61000 -0.73 |
6.90 | 6.61 | 6.78 | 16,180,110 |
| 06 Jul 15 |
7.34000 -0.81 |
8.89 | 7.34 | 8.89 | 34,931,336 |
| 03 Jul 15 |
8.15000 -0.91 |
9.15 | 8.15 | 8.51 | 29,273,814 |
| 02 Jul 15 |
9.06000 -1.01 |
10.11 | 9.06 | 9.77 | 31,185,566 |
| 01 Jul 15 |
10.07000 -0.97 |
11.50 | 9.98 | 10.91 | 22,375,244 |
| 30 Jun 15 |
11.04000 +0.47 |
11.57 | 9.51 | 10.56 | 38,817,528 |
| 29 Jun 15 |
10.57000 -1.17 |
12.20 | 10.57 | 12.02 | 26,149,084 |
| 26 Jun 15 |
11.74000 -1.30 |
12.75 | 11.74 | 12.75 | 16,863,380 |
| 25 Jun 15 |
13.04000 -0.75 |
13.94 | 12.85 | 13.86 | 27,014,060 |
| 24 Jun 15 |
13.79000 -0.04 |
14.16 | 13.50 | 13.99 | 29,887,852 |
| 23 Jun 15 |
13.83000 -0.19 |
14.55 | 12.63 | 14.02 | 20,614,612 |
| 19 Jun 15 |
14.02000 -1.56 |
15.44 | 14.02 | 15.30 | 15,385,307 |
| 18 Jun 15 |
15.58000 -0.41 |
16.35 | 15.50 | 15.98 | 15,780,708 |
| 17 Jun 15 |
15.99000 +0.59 |
16.45 | 15.03 | 15.48 | 19,575,386 |
| 16 Jun 15 |
15.40000 -0.97 |
16.19 | 15.21 | 16.19 | 20,511,016 |
| 15 Jun 15 |
16.37000 -0.67 |
17.33 | 16.33 | 17.04 | 23,172,702 |
| 12 Jun 15 |
17.04000 -0.17 |
17.96 | 16.95 | 17.22 | 27,206,834 |
| 11 Jun 15 |
17.21000 +1.24 |
17.50 | 15.80 | 16.00 | 29,639,160 |
| 10 Jun 15 |
15.97000 +0.37 |
16.41 | 15.00 | 15.40 | 28,337,234 |
| 09 Jun 15 |
15.60000 -0.60 |
16.19 | 15.28 | 16.10 | 28,529,084 |
| 08 Jun 15 |
16.20000 -0.80 |
17.10 | 15.50 | 17.00 | 32,234,222 |
| 05 Jun 15 |
17.00000 +0.31 |
18.36 | 16.31 | 16.55 | 36,314,228 |
| 04 Jun 15 |
16.69000 +0.78 |
16.80 | 15.05 | 15.91 | 42,893,208 |
| 03 Jun 15 |
15.91000 +1.45 |
15.91 | 14.47 | 14.47 | 49,517,752 |
| 02 Jun 15 |
14.46000 +1.31 |
14.46 | 13.00 | 13.12 | 32,371,856 |
| 01 Jun 15 |
13.15000 +0.30 |
13.29 | 12.70 | 12.90 | 23,343,444 |
| 29 May 15 |
12.85000 +0.01 |
13.20 | 11.60 | 12.50 | 30,633,074 |
| 28 May 15 |
12.84000 -1.43 |
14.28 | 12.84 | 14.27 | 32,404,732 |
| 27 May 15 |
14.27000 +0.15 |
14.40 | 13.58 | 14.00 | 33,613,896 |
| 26 May 15 |
14.12000 -0.06 |
14.41 | 13.88 | 14.18 | 31,527,908 |
| 25 May 15 |
14.18000 +0.93 |
14.30 | 12.97 | 13.10 | 36,114,896 |
| 22 May 15 |
13.25000 +0.25 |
13.50 | 12.66 | 13.05 | 27,544,888 |
| 21 May 15 |
13.00000 +0.07 |
13.50 | 12.79 | 12.94 | 19,283,724 |
| 20 May 15 |
12.93000 +0.33 |
13.56 | 12.08 | 12.59 | 27,335,740 |
| 19 May 15 |
12.60000 -0.08 |
12.80 | 12.38 | 12.60 | 21,650,360 |
| 18 May 15 |
12.68000 +0.27 |
13.33 | 12.10 | 12.15 | 28,084,112 |
| 15 May 15 |
12.41000 +0.80 |
12.75 | 11.29 | 11.50 | 32,324,324 |
| 14 May 15 |
11.61000 +0.01 |
11.90 | 10.92 | 11.67 | 34,503,180 |
| 13 May 15 |
11.60000 +0.50 |
12.21 | 10.79 | 11.18 | 46,304,484 |
| 12 May 15 |
11.10000 +1.01 |
11.10 | 10.18 | 10.18 | 42,992,900 |
| 11 May 15 |
10.09000 +0.55 |
10.24 | 9.54 | 9.65 | 19,130,608 |
| 08 May 15 |
9.54000 +0.24 |
9.59 | 9.30 | 9.37 | 13,117,780 |
| 07 May 15 |
9.30000 -0.70 |
9.88 | 9.20 | 9.88 | 19,933,472 |
| 06 May 15 |
10.00000 -0.38 |
10.58 | 9.90 | 10.35 | 28,632,256 |
| 05 May 15 |
10.38000 +0.39 |
10.50 | 9.89 | 10.02 | 34,680,732 |
| 04 May 15 |
9.99000 -0.03 |
10.27 | 9.88 | 10.04 | 20,485,816 |
| 30 Apr 15 |
10.02000 +0.06 |
10.45 | 9.80 | 9.99 | 20,760,796 |
| 29 Apr 15 |
9.96000 +0.08 |
10.15 | 9.41 | 9.89 | 15,372,803 |
| 28 Apr 15 |
9.88000 -0.57 |
10.59 | 9.70 | 10.46 | 29,962,630 |
| 27 Apr 15 |
10.45000 +0.00 |
10.68 | 10.20 | 10.55 | 43,137,468 |
| 24 Apr 15 |
10.45000 +0.95 |
10.45 | 9.36 | 9.47 | 43,782,996 |
| 23 Apr 15 |
9.50000 -0.10 |
9.64 | 9.39 | 9.60 | 22,669,812 |
| 22 Apr 15 |
9.60000 +0.11 |
9.65 | 9.41 | 9.51 | 18,919,412 |
| 21 Apr 15 |
9.49000 +0.21 |
9.66 | 9.21 | 9.28 | 16,358,023 |
| 20 Apr 15 |
9.28000 -0.71 |
9.90 | 9.20 | 9.90 | 30,536,370 |
| 17 Apr 15 |
9.99000 +0.06 |
10.24 | 9.89 | 10.06 | 20,853,838 |
| 16 Apr 15 |
9.93000 -0.07 |
10.20 | 9.70 | 9.90 | 21,020,692 |
| 15 Apr 15 |
10.00000 -0.13 |
10.42 | 9.85 | 9.95 | 25,982,904 |
| 14 Apr 15 |
10.13000 +0.05 |
10.49 | 9.92 | 10.00 | 25,181,300 |
| 13 Apr 15 |
10.08000 +0.06 |
10.20 | 9.75 | 10.00 | 22,920,584 |
| 10 Apr 15 |
10.02000 +0.63 |
10.33 | 9.31 | 9.37 | 32,014,992 |
| 09 Apr 15 |
9.39000 -0.31 |
9.70 | 8.98 | 9.70 | 24,695,074 |
| 08 Apr 15 |
9.70000 -0.21 |
10.00 | 9.39 | 9.92 | 27,871,180 |
| 07 Apr 15 |
9.91000 +0.13 |
10.30 | 9.75 | 9.82 | 42,325,104 |
| 03 Apr 15 |
9.78000 +0.70 |
9.99 | 9.12 | 9.20 | 52,010,192 |
| 02 Apr 15 |
9.08000 +0.83 |
9.08 | 8.16 | 8.23 | 33,799,472 |
| 01 Apr 15 |
8.25000 +0.10 |
8.30 | 8.07 | 8.15 | 14,094,009 |
| 31 Mar 15 |
8.15000 -0.13 |
8.35 | 8.09 | 8.30 | 17,399,920 |
| 30 Mar 15 |
8.28000 -0.02 |
8.45 | 8.21 | 8.26 | 18,396,942 |
| 27 Mar 15 |
8.30000 +0.17 |
8.38 | 8.12 | 8.13 | 12,743,988 |
| 26 Mar 15 |
8.13000 -0.10 |
8.35 | 8.08 | 8.20 | 17,305,824 |
| 25 Mar 15 |
8.23000 -0.03 |
8.34 | 8.12 | 8.25 | 17,221,660 |
| 24 Mar 15 |
8.26000 -0.20 |
8.59 | 8.12 | 8.55 | 22,289,920 |
| 23 Mar 15 |
8.46000 +0.29 |
8.55 | 8.13 | 8.16 | 23,667,000 |
| 20 Mar 15 |
8.17000 +0.01 |
8.20 | 8.07 | 8.12 | 14,020,876 |
| 19 Mar 15 |
8.16000 +0.01 |
8.20 | 8.05 | 8.15 | 16,736,991 |
| 18 Mar 15 |
8.15000 +0.03 |
8.19 | 8.04 | 8.10 | 15,563,336 |
| 17 Mar 15 |
8.12000 +0.02 |
8.30 | 7.91 | 8.12 | 21,227,466 |
| 16 Mar 15 |
8.10000 +0.24 |
8.23 | 7.81 | 7.97 | 26,855,656 |
| 13 Mar 15 |
7.86000 +0.29 |
8.02 | 7.52 | 7.62 | 19,478,428 |
| 12 Mar 15 |
7.57000 -0.11 |
7.80 | 7.49 | 7.70 | 14,081,543 |
| 11 Mar 15 |
7.68000 -0.20 |
7.93 | 7.60 | 7.86 | 19,115,916 |
| 10 Mar 15 |
7.88000 -0.01 |
8.05 | 7.83 | 7.89 | 10,474,725 |
| 09 Mar 15 |
7.89000 +0.04 |
8.05 | 7.70 | 7.80 | 13,889,312 |
| 06 Mar 15 |
7.85000 -0.16 |
8.39 | 7.75 | 8.01 | 23,475,964 |
| 05 Mar 15 |
8.01000 +0.16 |
8.06 | 7.82 | 7.85 | 19,539,684 |
| 04 Mar 15 |
7.85000 +0.24 |
8.17 | 7.56 | 7.60 | 22,454,092 |
| 03 Mar 15 |
7.61000 -0.06 |
7.96 | 7.53 | 7.55 | 26,171,238 |
| 02 Mar 15 |
7.67000 +0.51 |
7.80 | 7.08 | 7.17 | 27,808,122 |
| 27 Feb 15 |
7.16000 -0.04 |
7.31 | 7.12 | 7.20 | 14,151,363 |
| 26 Feb 15 |
7.20000 -0.06 |
7.50 | 7.11 | 7.20 | 21,015,988 |
| 25 Feb 15 |
7.26000 +0.13 |
7.48 | 7.01 | 7.15 | 22,989,984 |
| 17 Feb 15 |
7.13000 +0.07 |
7.46 | 7.03 | 7.06 | 26,994,572 |
| 16 Feb 15 |
7.06000 -0.02 |
7.17 | 6.90 | 7.03 | 26,544,892 |
| 13 Feb 15 |
7.08000 +0.37 |
7.08 | 6.66 | 6.76 | 37,702,192 |
| 12 Feb 15 |
6.71000 +0.01 |
6.89 | 6.65 | 6.75 | 40,631,264 |
| 11 Feb 15 |
6.70000 +0.61 |
6.70 | 6.10 | 6.25 | 51,660,608 |
| 10 Feb 15 |
6.09000 +0.08 |
6.16 | 5.98 | 6.00 | 5,730,180 |
| 09 Feb 15 |
6.01000 +0.00 |
6.07 | 5.93 | 6.01 | 4,639,490 |
| 06 Feb 15 |
6.01000 -0.11 |
6.15 | 5.97 | 6.11 | 8,156,736 |
| 05 Feb 15 |
6.12000 -0.04 |
6.24 | 6.11 | 6.23 | 9,587,284 |
| 04 Feb 15 |
6.16000 -0.07 |
6.28 | 6.15 | 6.24 | 9,272,622 |
| 03 Feb 15 |
6.23000 +0.13 |
6.30 | 6.07 | 6.08 | 11,575,306 |
| 02 Feb 15 |
6.10000 -0.25 |
6.39 | 6.04 | 6.26 | 26,686,000 |
| 30 Jan 15 |
6.35000 +0.18 |
6.49 | 6.17 | 6.25 | 24,633,828 |
| 29 Jan 15 |
6.17000 +0.02 |
6.25 | 6.05 | 6.14 | 11,381,048 |
| 28 Jan 15 |
6.15000 -0.10 |
6.30 | 6.13 | 6.24 | 11,045,318 |
| 27 Jan 15 |
6.25000 +0.06 |
6.38 | 6.13 | 6.21 | 17,889,692 |
| 26 Jan 15 |
6.19000 +0.06 |
6.27 | 6.01 | 6.11 | 17,000,704 |
| 23 Jan 15 |
6.13000 +0.19 |
6.23 | 5.88 | 5.94 | 20,777,968 |
| 22 Jan 15 |
5.94000 +0.07 |
5.96 | 5.85 | 5.89 | 9,527,687 |
| 21 Jan 15 |
5.87000 +0.11 |
5.93 | 5.75 | 5.75 | 11,763,522 |
| 20 Jan 15 |
5.76000 +0.10 |
5.81 | 5.68 | 5.68 | 6,326,578 |
| 19 Jan 15 |
5.66000 -0.24 |
5.89 | 5.47 | 5.80 | 9,630,137 |
| 16 Jan 15 |
5.90000 +0.04 |
5.92 | 5.80 | 5.86 | 7,559,668 |
| 15 Jan 15 |
5.86000 +0.04 |
5.86 | 5.78 | 5.84 | 4,793,495 |
| 14 Jan 15 |
5.82000 -0.08 |
5.90 | 5.80 | 5.88 | 5,005,014 |
| 13 Jan 15 |
5.90000 +0.12 |
5.94 | 5.74 | 5.77 | 8,714,066 |
| 12 Jan 15 |
5.78000 -0.08 |
5.91 | 5.74 | 5.81 | 6,847,525 |
| 09 Jan 15 |
5.86000 -0.10 |
5.99 | 5.85 | 5.97 | 8,011,755 |
| 08 Jan 15 |
5.96000 -0.06 |
6.06 | 5.94 | 6.05 | 7,657,518 |
| 07 Jan 15 |
6.02000 -0.03 |
6.08 | 5.96 | 6.02 | 8,265,371 |
| 06 Jan 15 |
6.05000 +0.02 |
6.05 | 5.91 | 6.05 | 11,043,903 |
| 05 Jan 15 |
6.03000 +0.21 |
6.25 | 5.88 | 5.88 | 16,588,129 |
| 31 Dec 14 |
5.82000 +0.10 |
5.99 | 5.73 | 5.74 | 17,497,258 |
| 30 Dec 14 |
5.72000 -0.63 |
6.35 | 5.72 | 6.35 | 27,838,140 |
| 12 Dec 14 |
6.35000 +0.12 |
6.38 | 6.19 | 6.27 | 19,797,008 |
| 11 Dec 14 |
6.23000 +0.06 |
6.28 | 6.09 | 6.15 | 21,110,496 |
| 10 Dec 14 |
6.17000 +0.51 |
6.22 | 5.56 | 5.66 | 25,461,472 |
| 09 Dec 14 |
5.66000 -0.25 |
5.90 | 5.65 | 5.90 | 20,224,288 |
| 08 Dec 14 |
5.91000 -0.12 |
6.04 | 5.89 | 5.97 | 15,003,755 |
| 05 Dec 14 |
6.03000 -0.25 |
6.28 | 5.70 | 6.28 | 21,884,844 |
| 04 Dec 14 |
6.28000 +0.03 |
6.30 | 6.22 | 6.28 | 20,382,384 |
| 03 Dec 14 |
6.25000 +0.08 |
6.27 | 6.12 | 6.16 | 17,227,852 |
| 02 Dec 14 |
6.17000 +0.10 |
6.29 | 6.05 | 6.07 | 15,649,739 |
| 01 Dec 14 |
6.07000 -0.14 |
6.30 | 6.03 | 6.25 | 14,281,206 |
| 28 Nov 14 |
6.21000 -0.06 |
6.35 | 6.17 | 6.26 | 12,372,065 |
| 27 Nov 14 |
6.27000 +0.01 |
6.38 | 6.22 | 6.28 | 24,856,728 |
| 26 Nov 14 |
6.26000 +0.00 |
6.36 | 6.17 | 6.26 | 21,667,932 |
| 25 Nov 14 |
6.26000 +0.23 |
6.35 | 6.01 | 6.03 | 25,407,472 |
| 24 Nov 14 |
6.03000 +0.02 |
6.08 | 5.98 | 6.01 | 12,126,488 |
| 21 Nov 14 |
6.01000 -0.01 |
6.07 | 5.94 | 6.02 | 6,049,267 |
| 20 Nov 14 |
6.02000 +0.08 |
6.04 | 5.91 | 5.94 | 8,173,457 |
| 19 Nov 14 |
5.94000 +0.06 |
5.97 | 5.85 | 5.88 | 6,271,374 |
| 18 Nov 14 |
5.88000 +0.04 |
5.92 | 5.82 | 5.84 | 4,802,600 |
| 17 Nov 14 |
5.84000 +0.04 |
5.90 | 5.77 | 5.78 | 4,385,114 |
| 14 Nov 14 |
5.80000 -0.01 |
5.86 | 5.77 | 5.78 | 5,125,540 |
| 13 Nov 14 |
5.81000 -0.11 |
5.95 | 5.80 | 5.93 | 7,654,714 |
| 12 Nov 14 |
5.92000 +0.00 |
5.96 | 5.86 | 5.95 | 6,693,652 |
| 11 Nov 14 |
5.92000 -0.24 |
6.20 | 5.82 | 6.17 | 13,568,611 |
| 10 Nov 14 |
6.16000 +0.06 |
6.23 | 6.10 | 6.11 | 9,822,425 |
| 07 Nov 14 |
6.10000 +0.05 |
6.16 | 6.03 | 6.04 | 12,484,688 |
| 06 Nov 14 |
6.05000 +0.00 |
6.09 | 6.01 | 6.01 | 5,691,805 |
| 05 Nov 14 |
6.05000 +0.01 |
6.09 | 6.01 | 6.01 | 5,773,551 |
| 04 Nov 14 |
6.04000 -0.09 |
6.13 | 6.01 | 6.10 | 8,751,412 |
| 03 Nov 14 |
6.13000 +0.02 |
6.15 | 6.04 | 6.13 | 9,829,781 |
| 31 Oct 14 |
6.11000 +0.07 |
6.15 | 5.98 | 6.09 | 10,959,762 |
| 30 Oct 14 |
6.04000 +0.02 |
6.13 | 6.00 | 6.03 | 8,888,380 |
| 29 Oct 14 |
6.02000 +0.12 |
6.05 | 5.91 | 5.91 | 9,347,393 |
| 28 Oct 14 |
5.90000 +0.13 |
5.92 | 5.76 | 5.76 | 6,453,328 |
| 27 Oct 14 |
5.77000 +0.03 |
5.78 | 5.68 | 5.74 | 5,650,815 |
| 24 Oct 14 |
5.74000 -0.07 |
5.84 | 5.70 | 5.84 | 4,552,296 |
| 23 Oct 14 |
5.81000 -0.18 |
6.03 | 5.78 | 5.99 | 8,490,690 |
| 22 Oct 14 |
5.99000 -0.07 |
6.10 | 5.99 | 6.05 | 5,470,364 |
| 21 Oct 14 |
6.06000 -0.04 |
6.15 | 6.05 | 6.09 | 6,676,994 |
| 20 Oct 14 |
6.10000 +0.12 |
6.12 | 5.95 | 5.97 | 6,046,063 |
| 17 Oct 14 |
5.98000 -0.07 |
6.11 | 5.90 | 6.05 | 9,946,170 |
| 16 Oct 14 |
6.05000 -0.15 |
6.21 | 6.05 | 6.14 | 10,582,899 |
| 15 Oct 14 |
6.20000 -0.13 |
6.36 | 6.14 | 6.34 | 13,813,646 |
| 14 Oct 14 |
6.33000 +0.18 |
6.38 | 6.10 | 6.14 | 24,578,628 |
| 13 Oct 14 |
6.15000 +0.06 |
6.16 | 5.98 | 6.04 | 12,933,655 |
| 10 Oct 14 |
6.09000 -0.17 |
6.26 | 6.07 | 6.25 | 21,906,162 |
| 09 Oct 14 |
6.26000 -0.13 |
6.44 | 6.24 | 6.39 | 21,971,716 |
| 08 Oct 14 |
6.39000 -0.01 |
6.44 | 6.35 | 6.40 | 13,930,179 |
| 30 Sep 14 |
6.40000 -0.02 |
6.46 | 6.37 | 6.42 | 11,526,445 |
| 29 Sep 14 |
6.42000 +0.08 |
6.46 | 6.31 | 6.31 | 14,900,911 |
| 26 Sep 14 |
6.34000 -0.07 |
6.42 | 6.30 | 6.41 | 11,795,800 |
| 25 Sep 14 |
6.41000 -0.01 |
6.48 | 6.36 | 6.42 | 15,324,031 |
| 24 Sep 14 |
6.42000 +0.02 |
6.52 | 6.35 | 6.39 | 18,394,604 |
| 23 Sep 14 |
6.40000 +0.11 |
6.44 | 6.26 | 6.26 | 17,650,484 |
| 22 Sep 14 |
6.29000 +0.05 |
6.34 | 6.11 | 6.23 | 14,993,410 |
| 19 Sep 14 |
6.24000 +0.02 |
6.32 | 6.18 | 6.22 | 12,418,586 |
| 18 Sep 14 |
6.22000 -0.01 |
6.28 | 6.15 | 6.20 | 11,136,838 |
| 17 Sep 14 |
6.23000 +0.10 |
6.23 | 6.00 | 6.16 | 15,498,514 |
| 16 Sep 14 |
6.13000 -0.43 |
6.58 | 6.11 | 6.55 | 26,426,016 |
| 15 Sep 14 |
6.56000 -0.05 |
6.58 | 6.45 | 6.48 | 26,072,600 |
| 12 Sep 14 |
6.61000 +0.32 |
6.64 | 6.30 | 6.35 | 46,230,768 |
| 11 Sep 14 |
6.29000 +0.10 |
6.42 | 6.16 | 6.19 | 29,196,168 |
| 10 Sep 14 |
6.19000 +0.12 |
6.22 | 5.99 | 6.03 | 21,811,344 |
| 09 Sep 14 |
6.07000 +0.03 |
6.09 | 5.98 | 6.04 | 14,092,882 |
| 05 Sep 14 |
6.04000 -0.04 |
6.09 | 6.00 | 6.07 | 12,697,947 |
| 04 Sep 14 |
6.08000 +0.02 |
6.13 | 5.99 | 6.05 | 14,806,281 |
| 03 Sep 14 |
6.06000 -0.06 |
6.14 | 5.96 | 6.11 | 20,399,402 |
| 02 Sep 14 |
6.12000 +0.11 |
6.20 | 5.97 | 6.02 | 16,850,944 |
| 01 Sep 14 |
6.01000 +0.19 |
6.06 | 5.80 | 5.82 | 14,062,161 |
| 29 Aug 14 |
5.82000 +0.08 |
5.84 | 5.72 | 5.74 | 8,279,680 |
| 28 Aug 14 |
5.74000 -0.04 |
5.88 | 5.70 | 5.77 | 11,014,374 |
| 27 Aug 14 |
5.78000 -0.05 |
5.87 | 5.69 | 5.79 | 13,342,468 |
| 26 Aug 14 |
5.83000 -0.13 |
5.95 | 5.66 | 5.92 | 24,350,160 |
| 25 Aug 14 |
5.96000 -0.20 |
6.15 | 5.96 | 6.13 | 20,453,036 |
| 22 Aug 14 |
6.16000 -0.10 |
6.34 | 6.14 | 6.28 | 20,506,008 |
| 21 Aug 14 |
6.26000 +0.10 |
6.28 | 6.06 | 6.18 | 22,650,936 |
| 20 Aug 14 |
6.16000 +0.13 |
6.35 | 5.97 | 6.03 | 31,008,626 |
| 19 Aug 14 |
6.03000 -0.06 |
6.14 | 5.91 | 6.00 | 29,786,778 |
| 18 Aug 14 |
6.09000 +0.32 |
6.18 | 5.63 | 5.77 | 42,582,868 |
| 15 Aug 14 |
5.77000 -0.01 |
5.84 | 5.63 | 5.71 | 22,113,532 |
| 14 Aug 14 |
5.78000 +0.11 |
5.95 | 5.58 | 5.67 | 37,640,984 |
| 13 Aug 14 |
5.67000 +0.12 |
5.73 | 5.50 | 5.53 | 30,502,818 |
| 12 Aug 14 |
5.55000 -0.05 |
5.64 | 5.47 | 5.50 | 26,568,328 |
| 11 Aug 14 |
5.60000 +0.36 |
5.75 | 5.23 | 5.26 | 45,562,756 |
| 08 Aug 14 |
5.24000 +0.01 |
5.27 | 5.20 | 5.22 | 7,598,343 |
| 07 Aug 14 |
5.23000 -0.06 |
5.32 | 5.21 | 5.27 | 12,730,256 |
| 06 Aug 14 |
5.29000 -0.03 |
5.32 | 5.23 | 5.28 | 15,256,628 |
| 05 Aug 14 |
5.32000 +0.04 |
5.35 | 5.20 | 5.28 | 22,096,276 |
| 04 Aug 14 |
5.28000 +0.17 |
5.31 | 5.09 | 5.10 | 18,411,042 |
| 01 Aug 14 |
5.11000 -0.10 |
5.28 | 5.10 | 5.18 | 19,057,396 |
| 31 Jul 14 |
5.21000 +0.05 |
5.23 | 5.14 | 5.15 | 16,320,835 |
| 30 Jul 14 |
5.16000 +0.09 |
5.25 | 5.05 | 5.06 | 23,348,012 |
| 29 Jul 14 |
5.07000 -0.01 |
5.12 | 5.04 | 5.09 | 15,640,443 |
| 28 Jul 14 |
5.08000 +0.11 |
5.08 | 4.97 | 4.99 | 17,653,862 |
| 25 Jul 14 |
4.97000 +0.11 |
4.97 | 4.83 | 4.86 | 11,463,670 |
| 24 Jul 14 |
4.86000 +0.02 |
4.87 | 4.79 | 4.84 | 8,406,496 |
| 23 Jul 14 |
4.84000 -0.08 |
4.92 | 4.82 | 4.91 | 10,698,742 |
| 22 Jul 14 |
4.92000 +0.04 |
4.95 | 4.87 | 4.88 | 9,752,516 |
| 21 Jul 14 |
4.88000 -0.07 |
4.95 | 4.87 | 4.92 | 8,620,829 |
| 18 Jul 14 |
4.95000 -0.01 |
4.99 | 4.92 | 4.93 | 11,432,116 |
| 17 Jul 14 |
4.96000 -0.14 |
5.07 | 4.92 | 5.01 | 23,340,072 |
| 16 Jul 14 |
5.10000 -0.26 |
5.60 | 5.07 | 5.30 | 62,819,480 |
| 14 Jul 14 |
5.36000 +0.49 |
5.36 | 5.36 | 5.36 | 14,939,005 |
| 11 Jul 14 |
4.87000 +0.10 |
4.91 | 4.77 | 4.78 | 8,755,020 |
| 10 Jul 14 |
4.77000 -0.03 |
4.82 | 4.77 | 4.80 | 7,782,839 |
| 09 Jul 14 |
4.80000 -0.12 |
4.93 | 4.79 | 4.91 | 10,461,286 |
| 08 Jul 14 |
4.92000 +0.02 |
4.93 | 4.85 | 4.88 | 8,828,671 |
| 07 Jul 14 |
4.90000 -0.07 |
4.99 | 4.85 | 4.98 | 13,310,728 |
| 04 Jul 14 |
4.97000 -0.05 |
5.05 | 4.95 | 5.04 | 13,650,026 |
| 03 Jul 14 |
5.02000 -0.05 |
5.09 | 4.99 | 5.05 | 18,239,208 |
| 02 Jul 14 |
5.07000 +0.18 |
5.13 | 4.86 | 4.87 | 35,598,412 |
| 01 Jul 14 |
4.89000 +0.01 |
4.94 | 4.83 | 4.88 | 12,496,478 |
| 30 Jun 14 |
4.88000 +0.08 |
4.89 | 4.78 | 4.81 | 16,663,388 |
| 27 Jun 14 |
4.80000 +0.00 |
4.84 | 4.73 | 4.80 | 16,984,302 |
| 26 Jun 14 |
4.80000 +0.04 |
4.88 | 4.75 | 4.75 | 14,630,191 |
| 25 Jun 14 |
4.76000 -0.04 |
4.84 | 4.71 | 4.80 | 10,084,021 |
| 24 Jun 14 |
4.80000 -0.01 |
4.88 | 4.79 | 4.81 | 8,649,684 |
| 23 Jun 14 |
4.81000 +0.03 |
4.87 | 4.73 | 4.74 | 10,080,911 |
| 20 Jun 14 |
4.78000 +0.03 |
4.80 | 4.67 | 4.72 | 13,625,153 |
| 19 Jun 14 |
4.75000 -0.21 |
4.97 | 4.74 | 4.94 | 12,644,705 |
| 18 Jun 14 |
4.96000 -0.04 |
5.01 | 4.85 | 4.99 | 22,206,368 |
| 17 Jun 14 |
5.00000 -0.08 |
5.06 | 4.99 | 5.06 | 14,699,246 |
| 16 Jun 14 |
5.08000 +0.03 |
5.12 | 5.02 | 5.05 | 19,300,376 |
| 13 Jun 14 |
5.05000 -0.01 |
5.08 | 5.00 | 5.05 | 17,254,604 |
| 12 Jun 14 |
5.06000 -0.01 |
5.07 | 5.01 | 5.05 | 14,314,972 |
| 11 Jun 14 |
5.07000 +0.02 |
5.08 | 4.99 | 5.05 | 20,034,896 |
| 10 Jun 14 |
5.05000 -0.01 |
5.08 | 4.97 | 5.08 | 20,037,782 |
| 09 Jun 14 |
5.06000 -0.16 |
5.23 | 5.03 | 5.18 | 31,322,066 |
| 06 Jun 14 |
5.22000 -0.14 |
5.30 | 5.14 | 5.18 | 39,026,192 |
| 05 Jun 14 |
5.36000 -0.50 |
5.54 | 5.27 | 5.27 | 86,204,104 |
| 04 Jun 14 |
5.86000 -0.65 |
5.86 | 5.86 | 5.86 | 1,097,700 |
| 03 Jun 14 |
6.51000 -0.72 |
6.51 | 6.51 | 6.51 | 993,700 |
| 29 Jan 14 |
7.23000 -0.06 |
7.40 | 7.10 | 7.30 | 17,036,882 |
| 28 Jan 14 |
7.29000 +0.02 |
7.34 | 7.18 | 7.26 | 13,061,988 |
| 27 Jan 14 |
7.27000 -0.12 |
7.50 | 7.11 | 7.30 | 23,008,858 |
| 24 Jan 14 |
7.39000 +0.67 |
7.39 | 6.74 | 6.74 | 44,873,008 |
| 23 Jan 14 |
6.72000 +0.23 |
6.80 | 6.46 | 6.48 | 16,762,607 |
| 22 Jan 14 |
6.49000 +0.10 |
6.65 | 6.42 | 6.45 | 10,779,080 |
| 21 Jan 14 |
6.39000 -0.05 |
6.52 | 6.38 | 6.45 | 6,191,552 |
| 20 Jan 14 |
6.44000 -0.09 |
6.64 | 6.42 | 6.53 | 7,056,193 |
| 17 Jan 14 |
6.53000 +0.05 |
6.62 | 6.38 | 6.47 | 9,468,144 |
| 16 Jan 14 |
6.48000 -0.11 |
6.66 | 6.45 | 6.60 | 8,935,999 |
| 15 Jan 14 |
6.59000 +0.38 |
6.65 | 6.17 | 6.19 | 18,936,958 |
| 14 Jan 14 |
6.21000 +0.09 |
6.26 | 6.02 | 6.13 | 5,709,965 |
| 13 Jan 14 |
6.12000 -0.15 |
6.42 | 6.11 | 6.28 | 7,023,573 |
| 10 Jan 14 |
6.27000 -0.06 |
6.45 | 6.13 | 6.25 | 6,331,504 |
| 09 Jan 14 |
6.33000 +0.18 |
6.52 | 6.11 | 6.15 | 16,419,608 |
| 08 Jan 14 |
6.15000 +0.15 |
6.26 | 5.92 | 6.00 | 12,092,458 |
| 07 Jan 14 |
6.00000 +0.20 |
6.08 | 5.59 | 5.60 | 14,475,474 |
| 06 Jan 14 |
5.80000 -0.42 |
6.20 | 5.60 | 6.19 | 21,047,046 |
| 03 Jan 14 |
6.22000 +0.04 |
6.26 | 6.14 | 6.18 | 6,215,956 |
| 02 Jan 14 |
6.18000 +0.03 |
6.20 | 6.13 | 6.20 | 3,717,530 |
| 31 Dec 13 |
6.15000 -0.05 |
6.25 | 6.08 | 6.18 | 4,991,362 |
| 30 Dec 13 |
6.20000 +0.11 |
6.38 | 6.15 | 6.16 | 9,264,485 |
| 27 Dec 13 |
6.09000 +0.09 |
6.18 | 6.00 | 6.00 | 5,935,821 |
| 26 Dec 13 |
6.00000 -0.17 |
6.23 | 5.97 | 6.20 | 7,013,661 |
| 25 Dec 13 |
6.17000 +0.00 |
6.25 | 6.11 | 6.11 | 5,462,835 |
| 24 Dec 13 |
6.17000 +0.06 |
6.22 | 6.09 | 6.12 | 3,704,706 |
| 23 Dec 13 |
6.11000 -0.12 |
6.28 | 6.08 | 6.22 | 4,118,446 |
| 20 Dec 13 |
6.23000 -0.07 |
6.44 | 6.16 | 6.28 | 5,277,658 |
| 19 Dec 13 |
6.30000 -0.22 |
6.55 | 6.28 | 6.53 | 6,250,529 |
| 18 Dec 13 |
6.52000 -0.12 |
6.72 | 6.48 | 6.62 | 6,441,318 |
| 17 Dec 13 |
6.64000 +0.22 |
6.80 | 6.38 | 6.42 | 12,631,332 |
| 16 Dec 13 |
6.42000 -0.10 |
6.53 | 6.30 | 6.53 | 7,020,617 |
| 13 Dec 13 |
6.52000 -0.17 |
6.69 | 6.50 | 6.69 | 6,891,891 |
| 12 Dec 13 |
6.69000 +0.02 |
6.79 | 6.61 | 6.68 | 11,494,921 |
| 11 Dec 13 |
6.67000 +0.00 |
6.81 | 6.53 | 6.68 | 10,610,965 |
| 10 Dec 13 |
6.67000 +0.01 |
6.75 | 6.55 | 6.70 | 10,235,703 |
| 09 Dec 13 |
6.66000 +0.28 |
6.87 | 6.45 | 6.45 | 29,426,570 |
| 06 Dec 13 |
6.38000 +0.28 |
6.39 | 6.08 | 6.10 | 13,689,909 |
| 05 Dec 13 |
6.10000 -0.08 |
6.23 | 6.08 | 6.16 | 7,533,254 |
| 04 Dec 13 |
6.18000 +0.11 |
6.22 | 6.02 | 6.08 | 10,190,496 |
| 03 Dec 13 |
6.07000 +0.12 |
6.14 | 5.81 | 5.90 | 10,958,445 |
| 02 Dec 13 |
5.95000 -0.64 |
6.40 | 5.93 | 6.40 | 24,263,634 |
| 29 Nov 13 |
6.59000 -0.09 |
6.71 | 6.58 | 6.69 | 11,906,392 |
| 28 Nov 13 |
6.68000 +0.03 |
6.88 | 6.57 | 6.67 | 20,052,538 |
| 27 Nov 13 |
6.65000 -0.06 |
6.73 | 6.52 | 6.66 | 19,648,504 |
| 26 Nov 13 |
6.71000 -0.12 |
6.75 | 6.52 | 6.66 | 26,590,990 |
| 25 Nov 13 |
6.83000 +0.20 |
6.95 | 6.62 | 6.72 | 59,628,396 |
| 22 Nov 13 |
6.63000 +0.60 |
6.63 | 5.99 | 6.01 | 63,127,916 |
| 21 Nov 13 |
6.03000 -0.05 |
6.05 | 5.84 | 6.04 | 43,813,580 |
| 20 Nov 13 |
6.08000 +0.14 |
6.13 | 5.94 | 6.00 | 38,282,800 |
| 19 Nov 13 |
5.94000 -0.04 |
6.02 | 5.89 | 5.98 | 29,706,356 |
| 18 Nov 13 |
5.98000 -0.03 |
6.12 | 5.95 | 6.05 | 31,497,424 |
| 15 Nov 13 |
6.01000 +0.04 |
6.17 | 5.87 | 5.94 | 19,636,220 |
| 14 Nov 13 |
5.97000 -0.37 |
6.32 | 5.84 | 6.31 | 18,386,040 |
| 13 Nov 13 |
6.34000 -0.37 |
6.70 | 6.34 | 6.70 | 6,713,528 |
| 12 Nov 13 |
6.71000 +0.01 |
6.80 | 6.66 | 6.71 | 3,927,795 |
| 11 Nov 13 |
6.70000 +0.16 |
6.82 | 6.38 | 6.53 | 7,468,470 |
| 08 Nov 13 |
6.54000 +0.04 |
6.64 | 6.41 | 6.45 | 5,277,561 |
| 07 Nov 13 |
6.50000 -0.17 |
6.66 | 6.40 | 6.66 | 6,563,617 |
| 06 Nov 13 |
6.67000 -0.15 |
6.81 | 6.65 | 6.73 | 5,582,069 |
| 05 Nov 13 |
6.82000 -0.04 |
6.87 | 6.60 | 6.87 | 7,772,707 |
| 04 Nov 13 |
6.86000 -0.06 |
7.09 | 6.84 | 6.92 | 5,161,576 |
| 01 Nov 13 |
6.92000 -0.07 |
7.07 | 6.87 | 6.94 | 7,457,281 |
| 31 Oct 13 |
6.99000 +0.00 |
7.30 | 6.81 | 6.98 | 16,667,976 |
| 30 Oct 13 |
6.99000 +0.26 |
7.05 | 6.60 | 6.69 | 19,847,404 |
| 29 Oct 13 |
6.73000 -0.10 |
7.06 | 6.22 | 6.82 | 27,890,416 |
| 28 Oct 13 |
6.83000 +0.15 |
6.86 | 6.61 | 6.66 | 20,721,868 |
| 25 Oct 13 |
6.68000 -0.04 |
6.75 | 6.40 | 6.73 | 27,194,218 |
| 24 Oct 13 |
6.72000 -0.25 |
6.88 | 6.56 | 6.65 | 26,281,136 |
| 23 Oct 13 |
6.97000 -0.77 |
7.48 | 6.97 | 7.48 | 39,028,164 |
| 22 Oct 13 |
7.74000 -0.86 |
8.48 | 7.74 | 8.48 | 31,476,064 |
| 21 Oct 13 |
8.60000 -0.40 |
9.00 | 8.20 | 9.00 | 31,075,904 |
| 18 Oct 13 |
9.00000 +0.51 |
9.10 | 8.43 | 8.50 | 22,686,096 |
| 17 Oct 13 |
8.49000 +0.06 |
8.60 | 8.30 | 8.42 | 14,055,824 |
| 16 Oct 13 |
8.43000 +0.14 |
8.67 | 7.70 | 8.37 | 28,363,230 |
| 15 Oct 13 |
8.29000 -0.51 |
9.00 | 8.24 | 8.61 | 21,703,020 |
| 14 Oct 13 |
8.80000 -0.34 |
9.21 | 8.76 | 9.07 | 15,987,840 |
| 11 Oct 13 |
9.14000 +0.24 |
9.24 | 8.80 | 8.90 | 15,058,225 |
| 10 Oct 13 |
8.90000 -0.19 |
9.16 | 8.87 | 9.09 | 17,128,806 |
| 09 Oct 13 |
9.09000 -0.01 |
9.28 | 8.70 | 9.14 | 15,557,104 |
| 08 Oct 13 |
9.10000 +0.05 |
9.40 | 8.90 | 9.00 | 12,454,800 |
| 30 Sep 13 |
9.05000 +0.28 |
9.11 | 8.45 | 8.78 | 16,441,307 |
| 27 Sep 13 |
8.77000 -0.11 |
9.11 | 8.67 | 8.83 | 19,489,564 |
| 26 Sep 13 |
8.88000 -0.63 |
9.40 | 8.56 | 9.32 | 46,636,216 |
| 25 Sep 13 |
9.51000 -0.84 |
10.35 | 9.32 | 10.20 | 45,379,472 |
| 24 Sep 13 |
10.35000 +0.24 |
10.45 | 9.96 | 10.12 | 19,973,372 |
| 23 Sep 13 |
10.11000 +0.42 |
10.35 | 9.70 | 9.70 | 36,731,568 |
| 18 Sep 13 |
9.69000 +0.20 |
10.24 | 9.35 | 9.52 | 36,706,964 |
| 17 Sep 13 |
9.49000 +0.02 |
9.60 | 9.19 | 9.50 | 21,139,832 |
| 16 Sep 13 |
9.47000 +0.84 |
9.49 | 8.60 | 8.60 | 43,084,868 |
| 13 Sep 13 |
8.63000 +0.33 |
8.75 | 8.18 | 8.29 | 12,202,829 |
| 12 Sep 13 |
8.30000 -0.05 |
8.45 | 8.20 | 8.22 | 9,811,349 |
| 11 Sep 13 |
8.35000 +0.15 |
8.41 | 7.69 | 8.15 | 20,835,964 |
| 10 Sep 13 |
8.20000 -0.60 |
8.79 | 8.15 | 8.78 | 25,752,812 |
| 09 Sep 13 |
8.80000 -0.03 |
9.04 | 8.80 | 8.83 | 13,587,540 |
| 06 Sep 13 |
8.83000 +0.03 |
9.05 | 8.70 | 8.80 | 11,989,990 |
| 05 Sep 13 |
8.80000 -0.05 |
9.08 | 8.61 | 8.84 | 15,695,544 |
| 04 Sep 13 |
8.85000 -0.45 |
9.38 | 8.85 | 9.27 | 17,313,552 |
| 03 Sep 13 |
9.30000 +0.54 |
9.50 | 8.78 | 8.86 | 20,108,084 |
| 02 Sep 13 |
8.76000 +0.08 |
9.00 | 8.68 | 8.68 | 10,243,878 |
| 30 Aug 13 |
8.68000 -0.20 |
8.90 | 8.52 | 8.88 | 11,093,215 |
| 29 Aug 13 |
8.88000 +0.03 |
9.06 | 8.40 | 8.82 | 17,735,316 |
| 28 Aug 13 |
8.85000 -0.55 |
9.75 | 8.50 | 9.39 | 24,018,602 |
| 27 Aug 13 |
9.40000 -0.18 |
9.70 | 9.30 | 9.62 | 18,072,218 |
| 26 Aug 13 |
9.58000 +0.62 |
9.65 | 9.00 | 9.00 | 29,394,368 |
| 23 Aug 13 |
8.96000 +0.12 |
9.07 | 8.65 | 8.78 | 20,742,900 |
| 22 Aug 13 |
8.84000 -0.04 |
8.94 | 8.48 | 8.88 | 23,355,696 |
| 21 Aug 13 |
8.88000 -0.49 |
9.52 | 8.68 | 9.39 | 26,739,196 |
| 20 Aug 13 |
9.37000 +0.29 |
9.46 | 8.92 | 8.99 | 20,438,576 |
| 19 Aug 13 |
9.08000 +0.61 |
9.16 | 8.47 | 8.48 | 24,348,496 |
| 16 Aug 13 |
8.47000 +0.20 |
8.51 | 8.16 | 8.28 | 17,452,246 |
| 15 Aug 13 |
8.27000 -0.16 |
8.53 | 8.19 | 8.34 | 15,271,633 |
| 14 Aug 13 |
8.43000 +0.69 |
8.49 | 7.64 | 7.72 | 24,474,088 |
| 13 Aug 13 |
7.74000 +0.23 |
7.80 | 7.35 | 7.55 | 16,036,032 |
| 12 Aug 13 |
7.51000 -0.12 |
7.81 | 7.31 | 7.63 | 18,587,348 |
| 09 Aug 13 |
7.63000 +0.17 |
7.78 | 7.38 | 7.50 | 19,678,262 |
| 08 Aug 13 |
7.46000 +0.68 |
7.46 | 6.75 | 6.75 | 32,268,854 |
| 07 Aug 13 |
6.78000 +0.00 |
6.85 | 6.62 | 6.78 | 9,272,292 |
| 06 Aug 13 |
6.78000 +0.52 |
6.83 | 6.21 | 6.21 | 23,800,392 |
| 05 Aug 13 |
6.26000 +0.35 |
6.45 | 5.85 | 5.90 | 13,731,168 |
| 02 Aug 13 |
5.91000 +0.02 |
5.99 | 5.80 | 5.89 | 6,726,811 |
| 01 Aug 13 |
5.89000 +0.19 |
6.00 | 5.64 | 5.70 | 11,307,777 |
| 31 Jul 13 |
5.70000 -0.26 |
6.25 | 5.70 | 5.96 | 15,807,514 |
| 30 Jul 13 |
5.96000 -0.04 |
6.11 | 5.87 | 5.95 | 8,643,318 |
| 29 Jul 13 |
6.00000 +0.08 |
6.13 | 5.80 | 5.92 | 14,230,695 |
| 26 Jul 13 |
5.92000 +0.54 |
5.92 | 5.23 | 5.35 | 15,156,118 |
| 25 Jul 13 |
5.38000 -0.18 |
5.58 | 5.36 | 5.57 | 6,037,981 |
| 24 Jul 13 |
5.56000 +0.13 |
5.65 | 5.36 | 5.44 | 10,384,713 |
| 23 Jul 13 |
5.43000 +0.02 |
5.54 | 5.37 | 5.41 | 11,564,324 |
| 22 Jul 13 |
5.41000 -0.01 |
5.69 | 5.32 | 5.40 | 21,694,832 |
| 19 Jul 13 |
5.42000 +0.23 |
5.59 | 5.12 | 5.15 | 28,800,236 |
| 18 Jul 13 |
5.19000 +0.47 |
5.19 | 4.72 | 4.72 | 28,346,308 |
| 17 Jul 13 |
4.72000 -0.11 |
4.87 | 4.70 | 4.85 | 4,236,472 |
| 16 Jul 13 |
4.83000 -0.03 |
4.88 | 4.68 | 4.79 | 6,296,138 |
| 15 Jul 13 |
4.86000 +0.07 |
5.15 | 4.71 | 4.82 | 15,921,364 |
| 12 Jul 13 |
4.79000 -0.05 |
4.97 | 4.78 | 4.84 | 3,989,274 |
| 11 Jul 13 |
4.84000 +0.01 |
4.90 | 4.74 | 4.87 | 5,207,688 |
| 10 Jul 13 |
4.83000 +0.19 |
4.92 | 4.64 | 4.66 | 9,368,172 |
| 09 Jul 13 |
4.64000 +0.35 |
4.70 | 4.22 | 4.35 | 4,354,237 |
| 08 Jul 13 |
4.29000 -0.16 |
4.46 | 4.28 | 4.45 | 2,199,585 |
| 05 Jul 13 |
4.45000 +0.00 |
4.56 | 4.40 | 4.45 | 2,404,258 |
| 04 Jul 13 |
4.45000 +0.29 |
4.58 | 4.12 | 4.13 | 5,799,427 |
| 03 Jul 13 |
4.16000 -0.04 |
4.19 | 4.05 | 4.19 | 1,851,854 |
| 02 Jul 13 |
4.20000 +0.00 |
4.25 | 4.14 | 4.25 | 1,715,510 |
| 01 Jul 13 |
4.20000 +0.06 |
4.21 | 4.06 | 4.20 | 1,631,459 |
| 28 Jun 13 |
4.14000 +0.02 |
4.22 | 4.00 | 4.10 | 2,926,054 |
| 27 Jun 13 |
4.12000 -0.10 |
4.28 | 4.10 | 4.24 | 1,940,455 |
| 26 Jun 13 |
4.22000 +0.06 |
4.27 | 4.11 | 4.16 | 1,986,799 |
| 25 Jun 13 |
4.16000 -0.05 |
4.21 | 3.90 | 4.15 | 3,188,142 |
| 24 Jun 13 |
4.21000 -0.16 |
4.39 | 4.14 | 4.35 | 3,929,286 |
| 21 Jun 13 |
4.37000 +0.03 |
4.39 | 4.23 | 4.31 | 4,441,734 |
| 20 Jun 13 |
4.34000 -0.26 |
4.58 | 4.34 | 4.58 | 4,793,632 |
| 19 Jun 13 |
4.60000 -0.10 |
4.71 | 4.48 | 4.71 | 2,888,183 |
| 18 Jun 13 |
4.70000 +0.03 |
4.79 | 4.67 | 4.67 | 2,815,758 |
| 17 Jun 13 |
4.67000 +0.01 |
4.82 | 4.59 | 4.62 | 5,219,513 |
| 14 Jun 13 |
4.66000 +0.13 |
4.75 | 4.46 | 4.54 | 6,299,432 |
| 13 Jun 13 |
4.53000 -0.17 |
4.67 | 4.44 | 4.66 | 4,549,769 |
| 07 Jun 13 |
4.70000 -0.27 |
5.07 | 4.63 | 4.95 | 5,670,496 |
| 06 Jun 13 |
4.97000 +0.01 |
5.02 | 4.89 | 4.93 | 4,901,428 |
| 05 Jun 13 |
4.96000 +0.00 |
4.98 | 4.85 | 4.93 | 3,246,964 |
| 04 Jun 13 |
4.96000 -0.03 |
5.04 | 4.81 | 4.99 | 5,104,311 |
| 03 Jun 13 |
4.99000 -0.10 |
5.25 | 4.97 | 5.10 | 8,321,157 |
| 31 May 13 |
5.09000 +0.18 |
5.13 | 4.89 | 4.89 | 9,459,764 |
| 30 May 13 |
4.91000 -0.01 |
5.02 | 4.86 | 4.91 | 4,249,044 |
| 29 May 13 |
4.92000 +0.02 |
5.02 | 4.84 | 4.92 | 9,606,807 |
| 28 May 13 |
4.90000 +0.32 |
5.03 | 4.53 | 4.53 | 14,880,666 |
| 27 May 13 |
4.58000 +0.08 |
4.58 | 4.48 | 4.51 | 5,715,096 |
| 24 May 13 |
4.50000 +0.00 |
4.51 | 4.44 | 4.48 | 2,206,000 |
| 23 May 13 |
4.50000 -0.05 |
4.55 | 4.44 | 4.55 | 2,575,929 |
| 22 May 13 |
4.55000 -0.06 |
4.64 | 4.47 | 4.60 | 2,924,613 |
| 21 May 13 |
4.61000 -0.01 |
4.65 | 4.54 | 4.59 | 4,257,697 |
| 20 May 13 |
4.62000 +0.12 |
4.62 | 4.45 | 4.50 | 8,057,328 |
| 17 May 13 |
4.50000 +0.13 |
4.51 | 4.34 | 4.35 | 7,357,694 |
| 16 May 13 |
4.37000 +0.02 |
4.38 | 4.25 | 4.33 | 7,113,981 |
| 15 May 13 |
4.35000 +0.08 |
4.35 | 4.22 | 4.26 | 3,057,135 |
| 14 May 13 |
4.27000 -0.03 |
4.31 | 4.22 | 4.30 | 1,441,746 |
| 13 May 13 |
4.30000 +0.01 |
4.30 | 4.24 | 4.26 | 2,296,996 |
| 10 May 13 |
4.29000 +0.03 |
4.30 | 4.10 | 4.24 | 3,667,749 |
| 09 May 13 |
4.26000 -0.09 |
4.34 | 4.19 | 4.31 | 3,631,149 |
| 08 May 13 |
4.35000 -0.01 |
4.43 | 4.30 | 4.36 | 4,012,960 |
| 07 May 13 |
4.36000 +0.02 |
4.37 | 4.28 | 4.32 | 3,119,174 |
| 06 May 13 |
4.34000 +0.12 |
4.34 | 4.22 | 4.25 | 4,235,414 |
| 03 May 13 |
4.22000 +0.02 |
4.30 | 4.18 | 4.19 | 2,375,117 |
| 02 May 13 |
4.20000 +0.02 |
4.23 | 4.17 | 4.19 | 1,277,274 |
| 26 Apr 13 |
4.18000 +0.03 |
4.22 | 4.15 | 4.18 | 1,322,674 |
| 25 Apr 13 |
4.15000 -0.11 |
4.35 | 4.15 | 4.35 | 2,484,900 |
| 24 Apr 13 |
4.26000 +0.02 |
4.30 | 4.22 | 4.22 | 1,326,302 |
| 23 Apr 13 |
4.24000 -0.07 |
4.32 | 4.23 | 4.30 | 928,239 |
| 22 Apr 13 |
4.31000 -0.06 |
4.36 | 4.26 | 4.35 | 2,385,388 |
| 19 Apr 13 |
4.37000 +0.12 |
4.38 | 4.25 | 4.25 | 3,672,711 |
| 18 Apr 13 |
4.25000 -0.02 |
4.28 | 4.22 | 4.25 | 1,044,832 |
| 17 Apr 13 |
4.27000 +0.05 |
4.28 | 4.16 | 4.22 | 2,879,908 |
| 16 Apr 13 |
4.22000 +0.04 |
4.24 | 4.16 | 4.18 | 1,951,205 |
| 15 Apr 13 |
4.18000 -0.13 |
4.29 | 4.18 | 4.29 | 2,027,090 |
| 12 Apr 13 |
4.31000 -0.13 |
4.44 | 4.29 | 4.41 | 1,956,397 |
| 11 Apr 13 |
4.44000 -0.06 |
4.53 | 4.44 | 4.50 | 786,127 |
| 10 Apr 13 |
4.50000 -0.06 |
4.62 | 4.49 | 4.59 | 2,258,977 |
| 09 Apr 13 |
4.56000 +0.12 |
4.56 | 4.40 | 4.40 | 1,662,429 |
| 08 Apr 13 |
4.44000 -0.08 |
4.46 | 4.23 | 4.46 | 2,651,213 |
| 03 Apr 13 |
4.52000 +0.05 |
4.53 | 4.44 | 4.49 | 2,603,611 |
| 02 Apr 13 |
4.47000 -0.12 |
4.63 | 4.40 | 4.63 | 3,035,376 |
| 01 Apr 13 |
4.59000 -0.02 |
4.67 | 4.56 | 4.61 | 1,201,998 |
| 29 Mar 13 |
4.61000 +0.01 |
4.63 | 4.57 | 4.57 | 1,726,106 |
| 28 Mar 13 |
4.60000 -0.06 |
4.66 | 4.54 | 4.66 | 2,153,200 |
| 27 Mar 13 |
4.66000 +0.11 |
4.74 | 4.55 | 4.58 | 6,262,286 |
| 26 Mar 13 |
4.55000 -0.04 |
4.58 | 4.49 | 4.56 | 2,657,433 |
| 25 Mar 13 |
4.59000 -0.05 |
4.67 | 4.57 | 4.62 | 1,978,824 |
| 22 Mar 13 |
4.64000 +0.01 |
4.66 | 4.55 | 4.66 | 3,118,998 |
| 21 Mar 13 |
4.63000 +0.01 |
4.68 | 4.59 | 4.62 | 2,566,690 |
| 20 Mar 13 |
4.62000 +0.03 |
4.65 | 4.48 | 4.59 | 3,953,911 |
| 19 Mar 13 |
4.59000 +0.00 |
4.64 | 4.49 | 4.61 | 1,588,226 |
| 18 Mar 13 |
4.59000 +0.06 |
4.63 | 4.49 | 4.50 | 2,964,430 |
| 15 Mar 13 |
4.53000 +0.01 |
4.60 | 4.47 | 4.55 | 3,427,094 |
| 14 Mar 13 |
4.52000 +0.00 |
4.64 | 4.50 | 4.50 | 2,698,087 |
| 13 Mar 13 |
4.52000 -0.09 |
4.66 | 4.48 | 4.66 | 2,663,424 |
| 12 Mar 13 |
4.61000 -0.02 |
4.76 | 4.51 | 4.65 | 6,796,695 |
| 11 Mar 13 |
4.63000 +0.04 |
4.68 | 4.49 | 4.57 | 4,763,399 |
| 08 Mar 13 |
4.59000 +0.01 |
4.63 | 4.52 | 4.60 | 3,262,652 |
| 07 Mar 13 |
4.58000 +0.08 |
4.66 | 4.46 | 4.50 | 10,085,758 |
| 06 Mar 13 |
4.50000 +0.13 |
4.50 | 4.36 | 4.38 | 6,722,385 |
| 05 Mar 13 |
4.37000 +0.06 |
4.38 | 4.27 | 4.30 | 3,414,732 |
| 04 Mar 13 |
4.31000 -0.10 |
4.41 | 4.26 | 4.41 | 3,401,437 |
| 01 Mar 13 |
4.41000 +0.01 |
4.41 | 4.37 | 4.41 | 2,536,603 |
| 28 Feb 13 |
4.40000 +0.03 |
4.42 | 4.34 | 4.34 | 5,405,526 |
| 27 Feb 13 |
4.37000 +0.12 |
4.38 | 4.25 | 4.28 | 4,347,347 |
| 26 Feb 13 |
4.25000 -0.04 |
4.36 | 4.25 | 4.34 | 2,849,100 |
| 25 Feb 13 |
4.29000 +0.05 |
4.30 | 4.24 | 4.25 | 1,266,994 |
| 22 Feb 13 |
4.24000 -0.06 |
4.33 | 4.23 | 4.30 | 2,566,800 |
| 21 Feb 13 |
4.30000 -0.09 |
4.36 | 4.28 | 4.36 | 2,664,931 |
| 20 Feb 13 |
4.39000 +0.03 |
4.40 | 4.31 | 4.36 | 4,371,735 |
| 19 Feb 13 |
4.36000 -0.05 |
4.44 | 4.34 | 4.44 | 2,632,271 |
| 18 Feb 13 |
4.41000 +0.04 |
4.43 | 4.33 | 4.40 | 5,864,585 |
| 08 Feb 13 |
4.37000 +0.03 |
4.41 | 4.32 | 4.34 | 3,688,972 |
| 07 Feb 13 |
4.34000 -0.03 |
4.36 | 4.29 | 4.35 | 2,359,389 |
| 06 Feb 13 |
4.37000 -0.03 |
4.41 | 4.31 | 4.39 | 4,510,980 |
| 05 Feb 13 |
4.40000 +0.02 |
4.42 | 4.32 | 4.37 | 3,405,218 |
| 04 Feb 13 |
4.38000 +0.00 |
4.42 | 4.33 | 4.36 | 4,457,283 |
| 01 Feb 13 |
4.38000 +0.10 |
4.42 | 4.28 | 4.29 | 6,376,969 |
| 31 Jan 13 |
4.28000 +0.00 |
4.30 | 4.22 | 4.29 | 3,444,552 |
| 30 Jan 13 |
4.28000 +0.00 |
4.34 | 4.25 | 4.28 | 2,182,280 |
| 29 Jan 13 |
4.28000 +0.01 |
4.31 | 4.22 | 4.27 | 3,326,956 |
| 28 Jan 13 |
4.27000 +0.11 |
4.28 | 4.16 | 4.20 | 3,193,414 |
| 25 Jan 13 |
4.16000 -0.06 |
4.21 | 4.14 | 4.18 | 1,965,310 |
| 24 Jan 13 |
4.22000 -0.04 |
4.29 | 4.12 | 4.25 | 4,318,594 |
| 23 Jan 13 |
4.26000 -0.05 |
4.32 | 4.18 | 4.30 | 1,886,194 |
| 22 Jan 13 |
4.31000 -0.06 |
4.39 | 4.27 | 4.38 | 3,678,463 |
| 21 Jan 13 |
4.37000 +0.01 |
4.38 | 4.33 | 4.38 | 2,388,373 |
| 18 Jan 13 |
4.36000 +0.07 |
4.36 | 4.25 | 4.26 | 7,326,673 |
| 17 Jan 13 |
4.29000 +0.01 |
4.32 | 4.23 | 4.32 | 2,639,353 |
| 16 Jan 13 |
4.28000 -0.02 |
4.29 | 4.23 | 4.26 | 2,989,012 |
| 15 Jan 13 |
4.30000 +0.04 |
4.30 | 4.21 | 4.28 | 5,108,483 |
| 14 Jan 13 |
4.26000 +0.13 |
4.26 | 4.08 | 4.11 | 5,812,953 |
| 11 Jan 13 |
4.13000 -0.12 |
4.25 | 4.12 | 4.24 | 2,555,023 |
| 10 Jan 13 |
4.25000 +0.04 |
4.25 | 4.17 | 4.20 | 4,720,110 |
| 09 Jan 13 |
4.21000 -0.04 |
4.25 | 4.19 | 4.23 | 3,544,512 |
| 08 Jan 13 |
4.25000 +0.05 |
4.39 | 4.17 | 4.38 | 6,687,599 |
| 28 Dec 12 |
4.20000 +0.07 |
4.20 | 4.08 | 4.13 | 5,597,777 |
| 27 Dec 12 |
4.13000 -0.06 |
4.20 | 4.12 | 4.19 | 2,814,500 |
| 26 Dec 12 |
4.19000 +0.07 |
4.19 | 4.08 | 4.10 | 4,345,999 |
| 25 Dec 12 |
4.12000 +0.10 |
4.16 | 3.98 | 3.99 | 7,248,706 |
| 24 Dec 12 |
4.02000 -0.02 |
4.05 | 3.98 | 4.04 | 1,777,761 |
| 21 Dec 12 |
4.04000 +0.00 |
4.06 | 4.00 | 4.04 | 1,310,392 |
| 20 Dec 12 |
4.04000 -0.02 |
4.07 | 3.99 | 4.07 | 1,716,407 |
| 19 Dec 12 |
4.06000 +0.04 |
4.08 | 4.00 | 4.00 | 2,018,316 |
| 18 Dec 12 |
4.02000 -0.03 |
4.09 | 3.99 | 4.04 | 2,594,275 |
| 17 Dec 12 |
4.05000 +0.05 |
4.06 | 3.98 | 3.99 | 3,144,229 |
| 14 Dec 12 |
4.00000 +0.14 |
4.02 | 3.86 | 3.88 | 2,953,320 |
| 13 Dec 12 |
3.86000 -0.10 |
3.96 | 3.86 | 3.96 | 1,154,479 |
| 12 Dec 12 |
3.96000 -0.01 |
3.99 | 3.91 | 3.96 | 1,049,260 |
| 11 Dec 12 |
3.97000 +0.01 |
4.02 | 3.92 | 3.95 | 3,508,801 |
| 10 Dec 12 |
3.96000 +0.02 |
3.99 | 3.90 | 3.91 | 2,687,708 |
| 07 Dec 12 |
3.94000 +0.13 |
3.96 | 3.81 | 3.82 | 4,103,278 |
| 06 Dec 12 |
3.81000 +0.01 |
3.83 | 3.76 | 3.80 | 1,436,811 |
| 05 Dec 12 |
3.80000 +0.11 |
3.84 | 3.66 | 3.66 | 2,483,587 |
| 04 Dec 12 |
3.69000 +0.05 |
3.70 | 3.60 | 3.65 | 1,143,839 |
| 03 Dec 12 |
3.64000 -0.06 |
3.77 | 3.61 | 3.70 | 1,469,956 |
| 30 Nov 12 |
3.70000 +0.03 |
3.72 | 3.63 | 3.65 | 1,500,814 |
| 29 Nov 12 |
3.67000 +0.00 |
3.70 | 3.60 | 3.67 | 1,066,792 |
| 28 Nov 12 |
3.67000 -0.12 |
3.79 | 3.64 | 3.79 | 1,199,989 |
| 27 Nov 12 |
3.79000 -0.11 |
3.89 | 3.78 | 3.89 | 1,553,068 |
| 26 Nov 12 |
3.90000 -0.04 |
3.94 | 3.86 | 3.89 | 1,034,035 |
| 23 Nov 12 |
3.94000 +0.07 |
3.94 | 3.85 | 3.87 | 2,240,418 |
| 22 Nov 12 |
3.87000 -0.11 |
3.97 | 3.87 | 3.95 | 930,489 |
| 21 Nov 12 |
3.98000 +0.06 |
3.99 | 3.83 | 3.92 | 1,676,621 |
| 20 Nov 12 |
3.92000 +0.03 |
3.94 | 3.88 | 3.89 | 1,292,588 |
| 19 Nov 12 |
3.89000 +0.04 |
3.93 | 3.84 | 3.85 | 1,059,408 |
| 16 Nov 12 |
3.85000 -0.09 |
3.96 | 3.79 | 3.94 | 2,575,356 |
| 15 Nov 12 |
3.94000 -0.05 |
4.00 | 3.92 | 3.96 | 1,261,400 |
| 14 Nov 12 |
3.99000 -0.05 |
4.03 | 3.94 | 4.01 | 1,983,720 |
| 13 Nov 12 |
4.04000 -0.09 |
4.12 | 4.02 | 4.12 | 1,456,065 |
| 12 Nov 12 |
4.13000 +0.07 |
4.13 | 4.06 | 4.08 | 1,557,344 |
| 09 Nov 12 |
4.06000 -0.07 |
4.15 | 4.04 | 4.13 | 2,659,143 |
| 08 Nov 12 |
4.13000 -0.15 |
4.26 | 4.13 | 4.25 | 3,801,128 |
| 07 Nov 12 |
4.28000 -0.05 |
4.33 | 4.27 | 4.28 | 1,560,998 |
| 06 Nov 12 |
4.33000 -0.01 |
4.33 | 4.23 | 4.33 | 1,807,261 |
| 05 Nov 12 |
4.34000 -0.02 |
4.38 | 4.30 | 4.35 | 2,614,456 |
| 02 Nov 12 |
4.36000 +0.02 |
4.39 | 4.29 | 4.32 | 4,573,961 |
| 01 Nov 12 |
4.34000 +0.06 |
4.36 | 4.21 | 4.26 | 4,529,774 |
| 31 Oct 12 |
4.28000 +0.07 |
4.28 | 4.16 | 4.22 | 2,084,977 |
| 30 Oct 12 |
4.21000 +0.00 |
4.23 | 4.19 | 4.22 | 1,669,232 |
| 29 Oct 12 |
4.21000 -0.14 |
4.35 | 4.17 | 4.35 | 3,760,936 |
| 26 Oct 12 |
4.35000 -0.05 |
4.43 | 4.33 | 4.41 | 1,647,833 |
| 25 Oct 12 |
4.40000 -0.05 |
4.50 | 4.39 | 4.45 | 2,311,118 |
| 24 Oct 12 |
4.45000 +0.03 |
4.49 | 4.36 | 4.40 | 3,164,556 |
| 23 Oct 12 |
4.42000 +0.01 |
4.42 | 4.37 | 4.37 | 3,276,517 |
| 22 Oct 12 |
4.41000 -0.05 |
4.43 | 4.30 | 4.39 | 3,519,488 |
| 19 Oct 12 |
4.46000 +0.10 |
4.76 | 4.44 | 4.49 | 8,374,698 |
| 17 Oct 12 |
4.36000 -0.02 |
4.39 | 4.33 | 4.38 | 925,810 |
| 16 Oct 12 |
4.38000 +0.01 |
4.40 | 4.30 | 4.36 | 880,514 |
| 15 Oct 12 |
4.37000 -0.05 |
4.45 | 4.35 | 4.44 | 694,860 |
| 12 Oct 12 |
4.42000 -0.05 |
4.49 | 4.38 | 4.47 | 1,510,563 |
| 11 Oct 12 |
4.47000 -0.03 |
4.50 | 4.40 | 4.45 | 2,705,444 |
| 10 Oct 12 |
4.50000 +0.06 |
4.50 | 4.38 | 4.44 | 5,482,388 |
| 09 Oct 12 |
4.44000 +0.07 |
4.45 | 4.34 | 4.34 | 1,809,788 |
| 08 Oct 12 |
4.37000 -0.08 |
4.44 | 4.36 | 4.43 | 1,568,650 |
| 28 Sep 12 |
4.45000 +0.09 |
4.46 | 4.25 | 4.31 | 4,552,118 |
| 27 Sep 12 |
4.36000 +0.06 |
4.41 | 4.16 | 4.28 | 3,324,623 |
| 26 Sep 12 |
4.30000 -0.11 |
4.44 | 4.14 | 4.39 | 3,357,534 |
| 25 Sep 12 |
4.41000 -0.02 |
4.42 | 4.36 | 4.42 | 993,195 |
| 24 Sep 12 |
4.43000 +0.03 |
4.44 | 4.35 | 4.38 | 1,416,502 |
| 21 Sep 12 |
4.40000 -0.07 |
4.48 | 4.37 | 4.48 | 946,418 |
| 20 Sep 12 |
4.47000 -0.04 |
4.55 | 4.45 | 4.51 | 1,877,854 |
| 19 Sep 12 |
4.51000 +0.02 |
4.54 | 4.46 | 4.49 | 1,718,108 |
| 18 Sep 12 |
4.49000 +0.04 |
4.50 | 4.31 | 4.45 | 1,696,277 |
| 17 Sep 12 |
4.45000 -0.16 |
4.63 | 4.40 | 4.61 | 1,942,949 |
| 14 Sep 12 |
4.61000 -0.04 |
4.70 | 4.56 | 4.70 | 2,306,189 |
| 13 Sep 12 |
4.65000 +0.00 |
4.78 | 4.59 | 4.62 | 5,346,601 |
| 12 Sep 12 |
4.65000 -0.01 |
4.68 | 4.56 | 4.66 | 3,242,132 |
| 11 Sep 12 |
4.66000 +0.02 |
4.70 | 4.56 | 4.64 | 2,297,442 |
| 10 Sep 12 |
4.64000 +0.01 |
4.65 | 4.55 | 4.63 | 2,741,393 |
| 07 Sep 12 |
4.63000 +0.17 |
4.67 | 4.46 | 4.46 | 4,694,427 |
| 06 Sep 12 |
4.46000 +0.02 |
4.47 | 4.40 | 4.47 | 1,603,163 |
| 05 Sep 12 |
4.44000 +0.04 |
4.46 | 4.38 | 4.40 | 1,847,480 |
| 04 Sep 12 |
4.40000 -0.01 |
4.43 | 4.37 | 4.38 | 1,449,360 |
| 03 Sep 12 |
4.41000 +0.05 |
4.41 | 4.30 | 4.33 | 1,955,191 |
| 31 Aug 12 |
4.36000 +0.02 |
4.37 | 4.20 | 4.34 | 2,082,872 |
| 30 Aug 12 |
4.34000 -0.04 |
4.40 | 4.31 | 4.36 | 864,831 |
| 29 Aug 12 |
4.38000 -0.06 |
4.43 | 4.37 | 4.43 | 914,485 |
| 28 Aug 12 |
4.44000 +0.05 |
4.45 | 4.35 | 4.45 | 2,387,958 |
| 27 Aug 12 |
4.39000 -0.09 |
4.48 | 4.38 | 4.48 | 973,610 |
| 24 Aug 12 |
4.48000 -0.02 |
4.58 | 4.45 | 4.49 | 1,703,073 |
| 23 Aug 12 |
4.50000 +0.02 |
4.58 | 4.44 | 4.48 | 1,425,899 |
| 22 Aug 12 |
4.48000 -0.05 |
4.55 | 4.45 | 4.51 | 1,317,678 |
| 21 Aug 12 |
4.53000 +0.03 |
4.58 | 4.50 | 4.50 | 1,259,291 |
| 20 Aug 12 |
4.50000 +0.00 |
4.55 | 4.46 | 4.52 | 669,673 |
| 17 Aug 12 |
4.50000 -0.01 |
4.50 | 4.44 | 4.50 | 704,852 |
| 16 Aug 12 |
4.51000 -0.07 |
4.61 | 4.49 | 4.60 | 1,229,518 |
| 15 Aug 12 |
4.58000 -0.07 |
4.64 | 4.54 | 4.62 | 1,056,293 |
| 14 Aug 12 |
4.65000 +0.03 |
4.68 | 4.42 | 4.56 | 2,082,674 |
| 13 Aug 12 |
4.62000 -0.11 |
4.75 | 4.59 | 4.73 | 1,251,212 |
| 10 Aug 12 |
4.73000 +0.10 |
4.79 | 4.57 | 4.60 | 3,604,834 |
| 09 Aug 12 |
4.63000 +0.07 |
4.67 | 4.52 | 4.57 | 1,908,789 |
| 08 Aug 12 |
4.56000 -0.08 |
4.68 | 4.50 | 4.60 | 1,352,078 |
| 07 Aug 12 |
4.64000 +0.05 |
4.66 | 4.53 | 4.55 | 2,515,056 |
| 06 Aug 12 |
4.59000 +0.10 |
4.61 | 4.39 | 4.44 | 3,045,327 |
| 03 Aug 12 |
4.49000 +0.13 |
4.51 | 4.29 | 4.35 | 2,920,814 |
| 02 Aug 12 |
4.36000 -0.05 |
4.39 | 4.33 | 4.39 | 682,638 |
| 01 Aug 12 |
4.41000 +0.08 |
4.41 | 4.33 | 4.33 | 1,691,953 |
| 31 Jul 12 |
4.33000 -0.03 |
4.40 | 4.28 | 4.30 | 632,758 |
| 30 Jul 12 |
4.36000 -0.22 |
4.61 | 4.34 | 4.60 | 2,110,837 |
| 27 Jul 12 |
4.58000 -0.05 |
4.64 | 4.50 | 4.63 | 999,120 |
| 26 Jul 12 |
4.63000 +0.00 |
4.66 | 4.57 | 4.63 | 1,710,500 |
| 25 Jul 12 |
4.63000 -0.01 |
4.66 | 4.54 | 4.62 | 804,676 |
| 24 Jul 12 |
4.64000 +0.04 |
4.65 | 4.59 | 4.59 | 1,312,582 |
| 23 Jul 12 |
4.60000 -0.08 |
4.63 | 4.55 | 4.60 | 1,127,182 |
| 20 Jul 12 |
4.68000 +0.04 |
4.71 | 4.53 | 4.64 | 2,134,528 |
| 19 Jul 12 |
4.64000 +0.09 |
4.64 | 4.45 | 4.52 | 2,209,642 |
| 18 Jul 12 |
4.55000 -0.04 |
4.64 | 4.42 | 4.61 | 1,001,403 |
| 17 Jul 12 |
4.59000 +0.01 |
4.61 | 4.50 | 4.55 | 1,050,247 |
| 16 Jul 12 |
4.58000 -0.20 |
4.78 | 4.50 | 4.78 | 2,373,994 |
| 13 Jul 12 |
4.78000 -0.05 |
4.90 | 4.76 | 4.83 | 1,065,445 |
| 12 Jul 12 |
4.83000 +0.10 |
4.84 | 4.62 | 4.68 | 1,391,522 |
| 11 Jul 12 |
4.73000 +0.00 |
4.76 | 4.70 | 4.72 | 490,779 |
| 10 Jul 12 |
4.73000 -0.03 |
4.77 | 4.67 | 4.71 | 787,261 |
| 09 Jul 12 |
4.76000 -0.04 |
4.86 | 4.72 | 4.77 | 2,027,162 |
| 06 Jul 12 |
4.80000 +0.06 |
4.81 | 4.60 | 4.76 | 2,301,999 |
| 05 Jul 12 |
4.74000 -0.08 |
4.82 | 4.68 | 4.82 | 2,047,206 |
| 04 Jul 12 |
4.82000 -0.04 |
4.88 | 4.76 | 4.87 | 1,646,966 |
| 03 Jul 12 |
4.86000 +0.00 |
4.97 | 4.76 | 4.97 | 2,629,466 |
| 02 Jul 12 |
4.86000 +0.18 |
4.88 | 4.69 | 4.72 | 3,168,782 |
| 29 Jun 12 |
4.68000 +0.08 |
4.70 | 4.56 | 4.60 | 2,053,233 |
| 28 Jun 12 |
4.60000 -0.20 |
4.84 | 4.52 | 4.82 | 4,368,333 |
| 27 Jun 12 |
4.80000 -0.25 |
5.15 | 4.78 | 5.02 | 3,676,424 |
| 25 Jun 12 |
5.05000 -0.03 |
5.13 | 5.04 | 5.08 | 1,600,964 |
| 21 Jun 12 |
5.08000 -0.02 |
5.15 | 5.03 | 5.06 | 1,946,444 |
| 20 Jun 12 |
5.10000 -0.05 |
5.18 | 5.10 | 5.15 | 2,015,751 |
| 19 Jun 12 |
5.15000 -0.17 |
5.32 | 5.10 | 5.32 | 2,692,280 |
| 18 Jun 12 |
5.32000 +0.09 |
5.36 | 5.20 | 5.20 | 2,513,320 |
| 15 Jun 12 |
5.23000 -0.03 |
5.29 | 5.15 | 5.24 | 2,002,157 |
| 14 Jun 12 |
5.26000 +0.11 |
5.28 | 5.11 | 5.15 | 3,625,224 |
| 13 Jun 12 |
5.15000 +0.06 |
5.17 | 5.09 | 5.10 | 2,643,116 |
| 12 Jun 12 |
5.09000 -0.08 |
5.17 | 5.07 | 5.13 | 1,846,770 |
| 11 Jun 12 |
5.17000 +0.06 |
5.19 | 5.06 | 5.11 | 2,701,197 |
| 08 Jun 12 |
5.11000 +0.01 |
5.22 | 5.05 | 5.22 | 2,515,133 |
| 07 Jun 12 |
5.10000 -0.05 |
5.23 | 5.08 | 5.21 | 2,508,421 |
| 06 Jun 12 |
5.15000 -0.16 |
5.38 | 5.12 | 5.33 | 3,469,786 |
| 05 Jun 12 |
5.31000 +0.00 |
5.36 | 5.26 | 5.31 | 2,079,899 |
| 04 Jun 12 |
5.31000 -0.18 |
5.43 | 5.30 | 5.39 | 3,370,284 |
| 01 Jun 12 |
5.49000 -0.01 |
5.57 | 5.46 | 5.49 | 2,347,341 |
| 31 May 12 |
5.50000 +0.08 |
5.51 | 5.36 | 5.38 | 3,447,860 |
| 30 May 12 |
5.42000 +0.01 |
5.55 | 5.39 | 5.41 | 2,911,699 |
| 29 May 12 |
5.41000 +0.00 |
5.47 | 5.27 | 5.40 | 4,145,895 |
| 28 May 12 |
5.41000 +0.09 |
5.43 | 5.24 | 5.29 | 2,850,255 |
| 25 May 12 |
5.32000 -0.11 |
5.46 | 5.31 | 5.40 | 3,298,394 |
| 24 May 12 |
5.43000 -0.14 |
5.55 | 5.41 | 5.53 | 3,997,169 |
| 23 May 12 |
5.57000 +0.03 |
5.60 | 5.40 | 5.56 | 6,977,255 |
| 22 May 12 |
5.54000 +0.13 |
5.64 | 5.36 | 5.41 | 12,278,247 |
| 21 May 12 |
5.41000 -0.06 |
5.45 | 5.33 | 5.45 | 5,471,124 |
| 18 May 12 |
5.47000 +0.06 |
5.50 | 5.30 | 5.39 | 15,265,318 |
| 17 May 12 |
5.41000 +0.32 |
5.57 | 5.06 | 5.09 | 19,308,756 |
| 16 May 12 |
5.09000 +0.10 |
5.09 | 4.97 | 5.01 | 5,091,543 |
| 15 May 12 |
4.99000 -0.05 |
5.04 | 4.90 | 5.01 | 3,948,401 |
| 14 May 12 |
5.04000 -0.01 |
5.11 | 5.02 | 5.10 | 3,773,189 |
| 11 May 12 |
5.05000 +0.06 |
5.13 | 4.96 | 4.99 | 6,738,617 |
| 09 May 12 |
4.99000 -0.03 |
5.02 | 4.96 | 5.00 | 4,028,133 |
| 08 May 12 |
5.02000 -0.06 |
5.08 | 4.98 | 5.05 | 5,452,422 |
| 07 May 12 |
5.08000 -0.03 |
5.13 | 5.00 | 5.08 | 4,034,579 |
| 04 May 12 |
5.11000 -0.03 |
5.20 | 5.07 | 5.20 | 2,474,738 |
| 03 May 12 |
5.14000 -0.02 |
5.24 | 5.03 | 5.16 | 3,454,940 |
| 02 May 12 |
5.16000 +0.15 |
5.26 | 5.01 | 5.06 | 7,192,605 |
| 27 Apr 12 |
5.01000 -0.05 |
5.13 | 4.98 | 5.06 | 2,654,510 |
| 26 Apr 12 |
5.06000 -0.05 |
5.15 | 5.06 | 5.13 | 4,381,576 |
| 25 Apr 12 |
5.11000 +0.16 |
5.15 | 4.90 | 4.95 | 9,607,794 |
| 24 Apr 12 |
4.95000 -0.10 |
5.06 | 4.81 | 4.98 | 5,345,367 |
| 20 Apr 12 |
5.05000 +0.04 |
5.10 | 4.90 | 4.98 | 7,805,599 |
| 19 Apr 12 |
5.01000 -0.07 |
5.12 | 4.97 | 5.08 | 5,317,622 |
| 18 Apr 12 |
5.08000 +0.12 |
5.10 | 4.96 | 4.99 | 5,324,107 |
| 17 Apr 12 |
4.96000 -0.15 |
5.13 | 4.96 | 5.12 | 4,547,744 |
| 16 Apr 12 |
5.11000 +0.07 |
5.15 | 4.98 | 5.01 | 5,648,833 |
| 13 Apr 12 |
5.04000 -0.01 |
5.08 | 4.96 | 5.04 | 5,907,605 |
| 12 Apr 12 |
5.05000 +0.06 |
5.07 | 4.88 | 5.03 | 9,769,489 |
| 11 Apr 12 |
4.99000 +0.09 |
5.00 | 4.80 | 4.83 | 5,802,282 |
| 10 Apr 12 |
4.90000 +0.09 |
4.92 | 4.68 | 4.80 | 3,761,591 |
| 09 Apr 12 |
4.81000 +0.01 |
4.90 | 4.75 | 4.80 | 2,673,679 |
| 06 Apr 12 |
4.80000 +0.05 |
4.85 | 4.74 | 4.76 | 2,604,519 |
| 05 Apr 12 |
4.75000 +0.15 |
4.78 | 4.56 | 4.63 | 3,119,947 |
| 30 Mar 12 |
4.60000 +0.04 |
4.62 | 4.50 | 4.56 | 2,966,084 |
| 29 Mar 12 |
4.56000 -0.22 |
4.79 | 4.48 | 4.79 | 5,072,919 |
| 28 Mar 12 |
4.78000 -0.24 |
5.03 | 4.77 | 5.00 | 4,600,439 |
| 27 Mar 12 |
5.02000 +0.03 |
5.15 | 4.98 | 5.00 | 2,899,675 |
| 26 Mar 12 |
4.99000 -0.08 |
5.10 | 4.96 | 5.07 | 2,414,554 |
| 23 Mar 12 |
5.07000 -0.09 |
5.18 | 5.02 | 5.11 | 4,081,767 |
| 22 Mar 12 |
5.16000 -0.12 |
5.35 | 5.13 | 5.26 | 4,926,431 |
| 21 Mar 12 |
5.28000 +0.19 |
5.30 | 5.05 | 5.07 | 9,255,185 |
| 20 Mar 12 |
5.09000 -0.13 |
5.20 | 5.02 | 5.19 | 6,181,530 |
| 19 Mar 12 |
5.22000 +0.25 |
5.29 | 4.94 | 5.00 | 13,556,820 |
| 16 Mar 12 |
4.97000 +0.23 |
4.98 | 4.72 | 4.74 | 7,053,369 |
| 15 Mar 12 |
4.74000 +0.02 |
4.77 | 4.56 | 4.70 | 4,411,807 |
| 14 Mar 12 |
4.72000 -0.28 |
5.08 | 4.66 | 5.00 | 10,110,631 |
| 13 Mar 12 |
5.00000 +0.18 |
5.03 | 4.80 | 4.81 | 12,015,686 |
| 12 Mar 12 |
4.82000 +0.06 |
4.86 | 4.72 | 4.77 | 5,442,896 |
| 09 Mar 12 |
4.76000 +0.00 |
4.79 | 4.71 | 4.76 | 5,160,671 |
| 08 Mar 12 |
4.76000 +0.14 |
4.76 | 4.60 | 4.64 | 9,116,121 |
| 07 Mar 12 |
4.62000 +0.01 |
4.71 | 4.55 | 4.55 | 4,869,503 |
| 06 Mar 12 |
4.61000 -0.08 |
4.71 | 4.59 | 4.66 | 4,506,523 |
| 05 Mar 12 |
4.69000 +0.04 |
4.70 | 4.63 | 4.66 | 4,555,312 |
| 02 Mar 12 |
4.65000 +0.08 |
4.67 | 4.55 | 4.58 | 5,086,671 |
| 01 Mar 12 |
4.57000 +0.01 |
4.59 | 4.50 | 4.52 | 2,489,090 |
| 29 Feb 12 |
4.56000 -0.09 |
4.64 | 4.53 | 4.62 | 3,148,389 |
| 28 Feb 12 |
4.65000 -0.05 |
4.69 | 4.55 | 4.69 | 6,971,354 |
| 27 Feb 12 |
4.70000 +0.04 |
4.78 | 4.64 | 4.67 | 8,386,319 |
| 24 Feb 12 |
4.66000 +0.09 |
4.79 | 4.56 | 4.59 | 9,281,286 |
| 23 Feb 12 |
4.57000 -0.01 |
4.60 | 4.49 | 4.55 | 4,731,269 |
| 22 Feb 12 |
4.58000 +0.08 |
4.59 | 4.45 | 4.46 | 6,586,843 |
| 21 Feb 12 |
4.50000 +0.06 |
4.50 | 4.38 | 4.43 | 3,366,521 |
| 20 Feb 12 |
4.44000 -0.04 |
4.58 | 4.42 | 4.56 | 4,329,668 |
| 17 Feb 12 |
4.48000 -0.01 |
4.58 | 4.43 | 4.50 | 4,618,369 |
| 16 Feb 12 |
4.49000 +0.04 |
4.53 | 4.42 | 4.43 | 5,964,050 |
| 15 Feb 12 |
4.45000 +0.05 |
4.46 | 4.33 | 4.33 | 5,396,545 |
| 14 Feb 12 |
4.40000 +0.04 |
4.52 | 4.32 | 4.36 | 7,641,807 |
| 13 Feb 12 |
4.36000 +0.00 |
4.42 | 4.31 | 4.33 | 3,756,605 |
| 10 Feb 12 |
4.36000 -0.01 |
4.41 | 4.31 | 4.34 | 4,138,897 |
| 09 Feb 12 |
4.37000 +0.06 |
4.38 | 4.28 | 4.31 | 7,386,356 |
| 08 Feb 12 |
4.31000 +0.09 |
4.31 | 4.20 | 4.20 | 3,360,308 |
| 07 Feb 12 |
4.22000 -0.10 |
4.30 | 4.20 | 4.30 | 1,629,891 |
| 06 Feb 12 |
4.32000 -0.01 |
4.35 | 4.27 | 4.32 | 3,080,681 |
| 03 Feb 12 |
4.33000 +0.03 |
4.37 | 4.21 | 4.28 | 5,665,189 |
| 02 Feb 12 |
4.30000 +0.13 |
4.34 | 4.13 | 4.17 | 4,600,354 |
| 01 Feb 12 |
4.17000 -0.03 |
4.22 | 4.11 | 4.18 | 1,903,063 |
| 31 Jan 12 |
4.20000 -0.01 |
4.23 | 4.15 | 4.20 | 1,321,104 |
| 30 Jan 12 |
4.21000 -0.06 |
4.34 | 4.20 | 4.29 | 1,771,470 |
| 20 Jan 12 |
4.27000 +0.08 |
4.27 | 4.15 | 4.15 | 4,138,970 |
| 19 Jan 12 |
4.19000 +0.05 |
4.20 | 4.11 | 4.14 | 2,522,857 |
| 18 Jan 12 |
4.14000 -0.08 |
4.27 | 4.12 | 4.23 | 2,833,159 |
| 17 Jan 12 |
4.22000 +0.18 |
4.27 | 4.02 | 4.06 | 2,563,234 |
| 16 Jan 12 |
4.04000 -0.06 |
4.16 | 4.03 | 4.10 | 1,483,610 |
| 13 Jan 12 |
4.10000 -0.16 |
4.30 | 4.10 | 4.23 | 2,996,310 |
| 12 Jan 12 |
4.26000 -0.02 |
4.35 | 4.22 | 4.25 | 3,661,795 |
| 11 Jan 12 |
4.28000 +0.18 |
4.51 | 4.24 | 4.34 | 8,085,562 |
| 09 Jan 12 |
4.10000 +0.11 |
4.10 | 3.97 | 4.00 | 2,003,268 |
| 06 Jan 12 |
3.99000 +0.04 |
3.99 | 3.91 | 3.96 | 719,424 |
| 05 Jan 12 |
3.95000 -0.08 |
4.05 | 3.94 | 4.00 | 1,995,189 |
| 04 Jan 12 |
4.03000 -0.10 |
4.16 | 4.01 | 4.10 | 2,168,930 |
| 30 Dec 11 |
4.13000 +0.14 |
4.13 | 3.99 | 4.00 | 3,795,610 |
| 29 Dec 11 |
3.99000 +0.02 |
4.05 | 3.97 | 3.99 | 1,129,798 |
| 28 Dec 11 |
3.97000 -0.03 |
4.03 | 3.93 | 4.00 | 1,312,005 |
| 27 Dec 11 |
4.00000 -0.10 |
4.15 | 3.99 | 4.10 | 1,212,975 |
| 26 Dec 11 |
4.10000 -0.02 |
4.18 | 4.06 | 4.10 | 1,028,882 |
| 23 Dec 11 |
4.12000 +0.07 |
4.20 | 3.99 | 4.00 | 2,353,558 |
| 22 Dec 11 |
4.05000 -0.05 |
4.10 | 3.92 | 4.10 | 1,653,291 |
| 21 Dec 11 |
4.10000 -0.03 |
4.20 | 4.10 | 4.15 | 1,672,339 |
| 20 Dec 11 |
4.13000 +0.04 |
4.17 | 4.05 | 4.07 | 2,189,349 |
| 19 Dec 11 |
4.09000 -0.03 |
4.10 | 3.96 | 4.07 | 2,530,989 |
| 16 Dec 11 |
4.12000 +0.10 |
4.13 | 3.98 | 4.03 | 1,866,662 |
| 15 Dec 11 |
4.02000 -0.18 |
4.23 | 4.02 | 4.20 | 2,831,629 |
| 14 Dec 11 |
4.20000 -0.17 |
4.31 | 4.16 | 4.16 | 3,003,553 |
| 13 Dec 11 |
4.37000 -0.49 |
4.63 | 4.37 | 4.52 | 5,256,220 |
| 05 Dec 11 |
4.86000 -0.12 |
4.98 | 4.83 | 4.96 | 1,339,421 |
| 02 Dec 11 |
4.98000 -0.08 |
5.06 | 4.93 | 5.06 | 1,790,158 |
| 01 Dec 11 |
5.06000 +0.13 |
5.16 | 5.04 | 5.06 | 3,237,169 |
| 30 Nov 11 |
4.93000 -0.23 |
5.16 | 4.85 | 5.15 | 3,384,337 |
| 29 Nov 11 |
5.16000 +0.13 |
5.18 | 5.00 | 5.07 | 4,335,671 |
| 28 Nov 11 |
5.03000 -0.03 |
5.08 | 5.02 | 5.05 | 1,406,332 |
| 25 Nov 11 |
5.06000 -0.05 |
5.15 | 5.04 | 5.11 | 1,603,238 |
| 24 Nov 11 |
5.11000 +0.01 |
5.13 | 5.02 | 5.05 | 2,207,433 |
| 23 Nov 11 |
5.10000 +0.00 |
5.16 | 5.06 | 5.11 | 1,948,323 |
| 22 Nov 11 |
5.10000 +0.04 |
5.14 | 5.03 | 5.06 | 1,887,287 |
| 21 Nov 11 |
5.06000 +0.00 |
5.13 | 5.01 | 5.02 | 2,112,763 |
| 18 Nov 11 |
5.06000 -0.14 |
5.23 | 5.05 | 5.20 | 3,010,270 |
| 17 Nov 11 |
5.20000 -0.10 |
5.33 | 5.20 | 5.32 | 3,001,268 |
| 16 Nov 11 |
5.30000 -0.07 |
5.56 | 5.29 | 5.45 | 7,332,003 |
| 15 Nov 11 |
5.37000 +0.04 |
5.38 | 5.31 | 5.33 | 4,421,640 |
| 14 Nov 11 |
5.33000 +0.08 |
5.35 | 5.28 | 5.28 | 3,407,166 |
| 11 Nov 11 |
5.25000 -0.02 |
5.32 | 5.16 | 5.19 | 2,924,721 |
| 09 Nov 11 |
5.27000 +0.05 |
5.29 | 5.15 | 5.23 | 2,611,466 |
| 08 Nov 11 |
5.22000 -0.11 |
5.33 | 5.20 | 5.30 | 3,665,344 |
| 07 Nov 11 |
5.33000 -0.05 |
5.36 | 5.27 | 5.29 | 4,650,319 |
| 04 Nov 11 |
5.38000 +0.16 |
5.42 | 5.19 | 5.26 | 8,232,020 |
| 03 Nov 11 |
5.22000 +0.02 |
5.29 | 5.18 | 5.21 | 5,139,182 |
| 02 Nov 11 |
5.20000 +0.07 |
5.21 | 5.01 | 5.05 | 4,330,939 |
| 01 Nov 11 |
5.13000 -0.04 |
5.16 | 5.06 | 5.07 | 3,034,391 |
| 31 Oct 11 |
5.17000 +0.03 |
5.18 | 5.06 | 5.15 | 5,373,573 |
| 28 Oct 11 |
5.14000 +0.11 |
5.17 | 5.05 | 5.07 | 6,469,213 |
| 27 Oct 11 |
5.03000 -0.01 |
5.10 | 5.02 | 5.06 | 3,143,364 |
| 26 Oct 11 |
5.04000 -0.02 |
5.17 | 4.98 | 5.02 | 5,567,591 |
| 25 Oct 11 |
5.06000 +0.10 |
5.11 | 4.90 | 4.98 | 4,047,042 |
| 24 Oct 11 |
4.96000 +0.14 |
4.96 | 4.76 | 4.84 | 2,848,924 |
| 21 Oct 11 |
4.82000 -0.10 |
4.94 | 4.80 | 4.84 | 2,013,910 |
| 20 Oct 11 |
4.92000 -0.13 |
5.05 | 4.88 | 5.05 | 3,043,618 |
| 19 Oct 11 |
5.05000 -0.01 |
5.13 | 5.04 | 5.07 | 1,740,566 |
| 18 Oct 11 |
5.06000 -0.17 |
5.22 | 5.06 | 5.22 | 2,606,629 |
| 17 Oct 11 |
5.23000 +0.00 |
5.28 | 5.20 | 5.24 | 2,482,029 |
| 14 Oct 11 |
5.23000 -0.04 |
5.28 | 5.17 | 5.28 | 2,155,777 |
| 13 Oct 11 |
5.27000 +0.04 |
5.31 | 5.23 | 5.23 | 3,037,414 |
| 12 Oct 11 |
5.23000 +0.13 |
5.25 | 5.00 | 5.09 | 3,675,571 |
| 11 Oct 11 |
5.10000 +0.01 |
5.27 | 5.01 | 5.22 | 2,939,915 |
| 10 Oct 11 |
5.09000 -0.10 |
5.25 | 5.05 | 5.21 | 2,465,161 |
| 30 Sep 11 |
5.19000 +0.02 |
5.28 | 5.17 | 5.20 | 2,036,920 |
| 29 Sep 11 |
5.17000 -0.27 |
5.45 | 5.15 | 5.41 | 3,338,016 |
| 28 Sep 11 |
5.44000 -0.18 |
5.70 | 5.44 | 5.70 | 3,281,402 |
| 27 Sep 11 |
5.62000 +0.03 |
5.69 | 5.55 | 5.63 | 2,370,764 |
| 26 Sep 11 |
5.59000 -0.02 |
5.70 | 5.55 | 5.60 | 2,278,249 |
| 23 Sep 11 |
5.61000 -0.21 |
5.78 | 5.54 | 5.72 | 5,906,338 |
| 22 Sep 11 |
5.82000 -0.20 |
6.07 | 5.80 | 5.96 | 6,794,933 |
| 21 Sep 11 |
6.02000 +0.23 |
6.04 | 5.76 | 5.80 | 7,862,761 |
| 20 Sep 11 |
5.79000 -0.07 |
5.89 | 5.67 | 5.85 | 3,884,326 |
| 19 Sep 11 |
5.86000 +0.04 |
5.88 | 5.75 | 5.80 | 4,401,286 |
| 16 Sep 11 |
5.82000 -0.10 |
6.01 | 5.82 | 5.96 | 5,216,530 |
| 15 Sep 11 |
5.92000 -0.12 |
6.10 | 5.90 | 6.08 | 7,454,819 |
| 14 Sep 11 |
6.04000 +0.14 |
6.05 | 5.85 | 5.90 | 6,262,247 |
| 13 Sep 11 |
5.90000 -0.05 |
5.93 | 5.79 | 5.82 | 4,544,866 |
| 09 Sep 11 |
5.95000 -0.01 |
6.09 | 5.80 | 5.99 | 6,100,912 |
| 08 Sep 11 |
5.96000 -0.06 |
6.04 | 5.92 | 6.03 | 9,081,421 |
| 07 Sep 11 |
6.02000 +0.41 |
6.07 | 5.60 | 5.60 | 11,509,346 |
| 06 Sep 11 |
5.61000 -0.01 |
5.63 | 5.50 | 5.57 | 3,167,668 |
| 05 Sep 11 |
5.62000 -0.28 |
5.88 | 5.61 | 5.82 | 5,271,836 |
| 02 Sep 11 |
5.90000 -0.01 |
5.99 | 5.78 | 5.86 | 9,167,540 |
| 01 Sep 11 |
5.91000 +0.30 |
5.97 | 5.59 | 5.65 | 11,096,557 |
| 31 Aug 11 |
5.61000 -0.04 |
5.69 | 5.52 | 5.64 | 3,016,294 |
| 30 Aug 11 |
5.65000 +0.08 |
5.76 | 5.61 | 5.61 | 6,268,106 |
| 29 Aug 11 |
5.57000 -0.05 |
5.68 | 5.50 | 5.63 | 3,203,677 |
| 26 Aug 11 |
5.62000 +0.10 |
5.64 | 5.50 | 5.50 | 3,413,076 |
| 25 Aug 11 |
5.52000 +0.13 |
5.54 | 5.37 | 5.40 | 3,328,438 |
| 24 Aug 11 |
5.39000 -0.01 |
5.47 | 5.38 | 5.45 | 2,650,214 |
| 23 Aug 11 |
5.40000 +0.06 |
5.41 | 5.34 | 5.34 | 1,663,596 |
| 22 Aug 11 |
5.34000 -0.07 |
5.48 | 5.31 | 5.43 | 2,182,118 |
| 19 Aug 11 |
5.41000 -0.02 |
5.43 | 5.28 | 5.30 | 2,167,048 |
| 18 Aug 11 |
5.43000 -0.11 |
5.62 | 5.43 | 5.57 | 2,384,544 |
| 17 Aug 11 |
5.54000 +0.02 |
5.58 | 5.50 | 5.52 | 1,576,825 |
| 16 Aug 11 |
5.52000 -0.09 |
5.64 | 5.50 | 5.57 | 2,649,261 |
| 15 Aug 11 |
5.61000 +0.12 |
5.64 | 5.50 | 5.54 | 3,330,027 |
| 12 Aug 11 |
5.49000 +0.04 |
5.58 | 5.41 | 5.46 | 4,457,599 |
| 11 Aug 11 |
5.45000 +0.20 |
5.47 | 5.11 | 5.18 | 4,163,482 |
| 10 Aug 11 |
5.25000 +0.12 |
5.35 | 5.20 | 5.20 | 4,083,703 |
| 09 Aug 11 |
5.13000 -0.08 |
5.19 | 4.92 | 5.10 | 4,683,826 |
| 08 Aug 11 |
5.21000 -0.35 |
5.54 | 5.11 | 5.45 | 4,507,424 |
| 05 Aug 11 |
5.56000 -0.12 |
5.65 | 5.42 | 5.56 | 2,685,194 |
| 04 Aug 11 |
5.68000 +0.01 |
5.75 | 5.65 | 5.69 | 1,803,415 |
| 03 Aug 11 |
5.67000 +0.00 |
5.70 | 5.58 | 5.63 | 1,592,979 |
| 02 Aug 11 |
5.67000 -0.15 |
5.80 | 5.62 | 5.80 | 4,000,243 |
| 01 Aug 11 |
5.82000 -0.01 |
5.88 | 5.75 | 5.78 | 2,622,725 |
| 29 Jul 11 |
5.83000 +0.05 |
5.86 | 5.73 | 5.78 | 4,198,500 |
| 28 Jul 11 |
5.78000 -0.07 |
5.83 | 5.73 | 5.79 | 2,460,506 |
| 27 Jul 11 |
5.85000 +0.06 |
5.95 | 5.72 | 5.75 | 4,061,858 |
| 26 Jul 11 |
5.79000 +0.01 |
5.83 | 5.71 | 5.78 | 2,791,629 |
| 25 Jul 11 |
5.78000 -0.35 |
6.16 | 5.77 | 6.13 | 5,988,923 |
| 22 Jul 11 |
6.13000 +0.09 |
6.22 | 6.03 | 6.03 | 6,450,245 |
| 21 Jul 11 |
6.04000 -0.13 |
6.14 | 6.01 | 6.10 | 4,689,787 |
| 20 Jul 11 |
6.17000 +0.02 |
6.18 | 6.00 | 6.13 | 8,828,046 |
| 18 Jul 11 |
6.15000 -0.04 |
6.22 | 6.13 | 6.19 | 4,953,828 |
| 15 Jul 11 |
6.19000 +0.03 |
6.24 | 6.07 | 6.14 | 7,698,510 |
| 14 Jul 11 |
6.16000 +0.05 |
6.22 | 6.09 | 6.12 | 6,712,072 |
| 13 Jul 11 |
6.11000 +0.16 |
6.13 | 5.91 | 5.91 | 10,693,552 |
| 12 Jul 11 |
5.95000 -0.16 |
6.06 | 5.90 | 6.06 | 6,866,421 |
| 11 Jul 11 |
6.11000 +0.05 |
6.14 | 5.94 | 6.04 | 8,564,153 |
| 08 Jul 11 |
6.06000 +0.06 |
6.06 | 5.95 | 5.98 | 5,088,682 |
| 07 Jul 11 |
6.00000 -0.07 |
6.08 | 5.94 | 6.05 | 7,171,404 |
| 06 Jul 11 |
6.07000 -0.04 |
6.10 | 5.97 | 6.08 | 4,968,563 |
| 05 Jul 11 |
6.11000 +0.15 |
6.15 | 5.91 | 5.96 | 9,469,610 |
| 04 Jul 11 |
5.96000 +0.23 |
5.96 | 5.74 | 5.74 | 10,262,241 |
| 01 Jul 11 |
5.73000 +0.06 |
5.81 | 5.70 | 5.77 | 4,430,027 |
| 29 Jun 11 |
5.67000 -0.16 |
5.87 | 5.66 | 5.78 | 4,875,305 |
| 28 Jun 11 |
5.83000 -0.01 |
5.88 | 5.72 | 5.81 | 6,179,561 |
| 27 Jun 11 |
5.84000 +0.14 |
5.88 | 5.66 | 5.68 | 8,692,805 |
| 24 Jun 11 |
5.70000 +0.18 |
5.73 | 5.50 | 5.50 | 8,835,670 |
| 23 Jun 11 |
5.52000 +0.09 |
5.54 | 5.32 | 5.44 | 3,863,953 |
| 22 Jun 11 |
5.43000 -0.12 |
5.53 | 5.42 | 5.52 | 2,861,069 |
| 21 Jun 11 |
5.55000 +0.09 |
5.56 | 5.30 | 5.46 | 4,858,813 |
| 20 Jun 11 |
5.46000 -0.16 |
5.61 | 5.43 | 5.61 | 2,721,699 |
| 17 Jun 11 |
5.62000 -0.21 |
5.83 | 5.58 | 5.79 | 3,025,804 |
| 16 Jun 11 |
5.83000 -0.15 |
5.94 | 5.77 | 5.94 | 3,846,293 |
| 15 Jun 11 |
5.98000 -0.09 |
6.07 | 5.98 | 6.02 | 3,034,981 |
| 14 Jun 11 |
6.07000 +0.07 |
6.07 | 5.91 | 6.01 | 4,485,957 |
| 10 Jun 11 |
6.00000 +0.00 |
6.13 | 5.89 | 6.01 | 2,625,334 |
| 09 Jun 11 |
6.00000 -0.20 |
6.23 | 5.99 | 6.19 | 3,128,777 |
| 08 Jun 11 |
6.20000 -0.07 |
6.27 | 6.12 | 6.25 | 1,928,412 |
| 07 Jun 11 |
6.27000 +0.08 |
6.28 | 6.14 | 6.20 | 2,897,280 |
| 03 Jun 11 |
6.19000 +0.02 |
6.27 | 6.17 | 6.17 | 2,815,820 |
| 02 Jun 11 |
6.17000 -0.06 |
6.17 | 6.01 | 6.17 | 3,817,736 |
| 01 Jun 11 |
6.23000 +0.11 |
6.24 | 6.12 | 6.12 | 4,053,948 |
| 31 May 11 |
6.12000 +0.25 |
6.16 | 5.87 | 5.87 | 4,594,857 |
| 30 May 11 |
5.87000 -0.25 |
6.15 | 5.83 | 6.11 | 5,680,333 |
| 27 May 11 |
6.12000 -0.01 |
6.21 | 6.05 | 6.13 | 2,325,084 |
| 26 May 11 |
6.13000 +0.01 |
6.19 | 6.08 | 6.12 | 2,762,798 |
| 24 May 11 |
6.12000 -0.08 |
6.26 | 6.03 | 6.20 | 3,465,827 |
| 23 May 11 |
6.20000 -0.26 |
6.49 | 6.20 | 6.46 | 3,814,536 |
| 20 May 11 |
6.46000 -0.10 |
6.60 | 6.43 | 6.58 | 4,594,804 |
| 19 May 11 |
6.56000 -0.09 |
6.66 | 6.55 | 6.66 | 3,050,123 |
| 18 May 11 |
6.65000 +0.06 |
6.67 | 6.54 | 6.59 | 5,216,822 |
| 17 May 11 |
6.59000 -0.15 |
6.74 | 6.45 | 6.74 | 8,235,981 |
| 16 May 11 |
6.74000 -0.05 |
6.81 | 6.70 | 6.80 | 3,178,821 |
| 13 May 11 |
6.79000 +0.07 |
6.84 | 6.66 | 6.70 | 3,045,842 |
| 12 May 11 |
6.72000 -0.12 |
6.88 | 6.72 | 6.77 | 4,996,743 |
| 11 May 11 |
6.84000 +0.18 |
6.85 | 6.62 | 6.66 | 7,433,292 |
| 10 May 11 |
6.66000 +0.04 |
6.67 | 6.56 | 6.62 | 4,324,566 |
| 09 May 11 |
6.62000 +0.03 |
6.66 | 6.57 | 6.57 | 4,419,941 |
| 06 May 11 |
6.59000 +0.00 |
6.65 | 6.45 | 6.57 | 2,808,479 |
| 05 May 11 |
6.59000 -0.09 |
6.72 | 6.53 | 6.67 | 5,613,493 |
| 04 May 11 |
6.68000 -0.29 |
6.96 | 6.66 | 6.93 | 7,105,901 |
| 03 May 11 |
6.97000 +0.07 |
7.00 | 6.76 | 6.90 | 4,615,906 |
| 29 Apr 11 |
6.90000 +0.12 |
6.90 | 6.75 | 6.77 | 4,665,747 |
| 28 Apr 11 |
6.78000 -0.53 |
7.36 | 6.75 | 7.31 | 6,677,985 |
| 27 Apr 11 |
7.31000 +0.05 |
7.40 | 7.23 | 7.25 | 4,653,594 |
| 26 Apr 11 |
7.26000 -0.46 |
7.74 | 7.25 | 7.73 | 11,183,026 |
| 25 Apr 11 |
7.72000 +0.02 |
7.87 | 7.64 | 7.71 | 13,187,473 |
| 22 Apr 11 |
7.70000 +0.08 |
7.76 | 7.56 | 7.62 | 11,882,625 |
| 21 Apr 11 |
7.62000 +0.04 |
7.69 | 7.55 | 7.63 | 5,758,125 |
| 20 Apr 11 |
7.58000 -0.02 |
7.66 | 7.57 | 7.60 | 4,420,548 |
| 19 Apr 11 |
7.60000 -0.09 |
7.68 | 7.56 | 7.67 | 5,605,850 |
| 18 Apr 11 |
7.69000 +0.08 |
7.72 | 7.54 | 7.58 | 8,492,546 |
| 15 Apr 11 |
7.61000 -0.03 |
7.68 | 7.54 | 7.65 | 4,650,721 |
| 14 Apr 11 |
7.64000 +0.02 |
7.78 | 7.55 | 7.63 | 7,447,666 |
| 13 Apr 11 |
7.62000 +0.06 |
7.67 | 7.51 | 7.58 | 5,667,779 |
| 12 Apr 11 |
7.56000 +0.08 |
7.57 | 7.44 | 7.45 | 4,909,490 |
| 11 Apr 11 |
7.48000 -0.13 |
7.68 | 7.40 | 7.68 | 6,692,287 |
| 08 Apr 11 |
7.61000 -0.02 |
7.67 | 7.54 | 7.63 | 4,819,978 |
| 07 Apr 11 |
7.63000 +0.09 |
7.70 | 7.37 | 7.55 | 9,425,249 |
| 06 Apr 11 |
7.54000 +0.04 |
7.58 | 7.46 | 7.50 | 4,561,113 |
| 01 Apr 11 |
7.50000 +0.11 |
7.51 | 7.31 | 7.39 | 3,863,624 |
| 31 Mar 11 |
7.39000 -0.08 |
7.59 | 7.38 | 7.47 | 4,882,551 |
| 30 Mar 11 |
7.47000 +0.10 |
7.51 | 7.38 | 7.38 | 3,118,382 |
| 29 Mar 11 |
7.37000 -2.51 |
7.61 | 7.35 | 7.55 | 5,156,695 |
| 28 Mar 11 |
9.88000 -0.01 |
9.99 | 9.84 | 9.98 | 5,760,939 |
| 25 Mar 11 |
9.89000 +0.10 |
9.91 | 9.77 | 9.80 | 4,296,545 |
| 24 Mar 11 |
9.79000 -0.07 |
9.92 | 9.77 | 9.86 | 3,596,743 |
| 23 Mar 11 |
9.86000 +0.17 |
9.91 | 9.75 | 9.84 | 4,573,323 |
| 22 Mar 11 |
9.69000 +0.04 |
9.71 | 9.59 | 9.66 | 2,204,958 |
| 21 Mar 11 |
9.65000 +0.07 |
9.68 | 9.58 | 9.63 | 2,168,864 |
| 17 Mar 11 |
9.58000 -0.30 |
9.79 | 9.56 | 9.78 | 4,290,793 |
| 16 Mar 11 |
9.88000 +0.32 |
9.90 | 9.54 | 9.58 | 6,243,126 |
| 15 Mar 11 |
9.56000 -0.36 |
9.92 | 9.50 | 9.92 | 5,350,378 |
| 14 Mar 11 |
9.92000 -0.01 |
9.95 | 9.83 | 9.91 | 4,241,923 |
| 11 Mar 11 |
9.93000 -0.04 |
10.05 | 9.89 | 9.91 | 3,853,535 |
| 10 Mar 11 |
9.97000 -0.17 |
10.15 | 9.91 | 10.15 | 6,302,234 |
| 09 Mar 11 |
10.14000 +0.11 |
10.17 | 10.02 | 10.02 | 6,324,448 |
| 08 Mar 11 |
10.03000 -0.05 |
10.10 | 9.98 | 10.06 | 4,851,873 |
| 07 Mar 11 |
10.08000 +0.11 |
10.08 | 9.90 | 10.01 | 8,921,567 |
| 04 Mar 11 |
9.97000 +0.12 |
9.98 | 9.80 | 9.83 | 3,166,365 |
| 03 Mar 11 |
9.85000 -0.06 |
10.00 | 9.81 | 9.94 | 4,645,014 |
| 02 Mar 11 |
9.91000 -0.17 |
10.15 | 9.88 | 10.04 | 7,023,585 |
| 01 Mar 11 |
10.08000 -0.08 |
10.27 | 10.01 | 10.17 | 7,294,615 |
| 28 Feb 11 |
10.16000 +0.16 |
10.20 | 9.95 | 10.02 | 6,553,928 |
| 25 Feb 11 |
10.00000 +0.06 |
10.14 | 9.94 | 9.94 | 6,670,965 |
| 24 Feb 11 |
9.94000 +0.02 |
9.97 | 9.81 | 9.97 | 4,808,199 |
| 23 Feb 11 |
9.92000 -0.05 |
10.08 | 9.83 | 9.97 | 5,470,440 |
| 22 Feb 11 |
9.97000 -0.53 |
10.55 | 9.93 | 10.53 | 8,903,386 |
| 21 Feb 11 |
10.50000 +0.12 |
10.64 | 10.28 | 10.38 | 12,493,179 |
| 18 Feb 11 |
10.38000 -0.07 |
10.57 | 10.28 | 10.45 | 4,949,886 |
| 17 Feb 11 |
10.45000 -0.18 |
10.73 | 10.32 | 10.68 | 7,542,816 |
| 16 Feb 11 |
10.63000 +0.23 |
10.75 | 10.35 | 10.36 | 9,670,558 |
| 15 Feb 11 |
10.40000 -0.03 |
10.58 | 10.28 | 10.43 | 8,968,021 |
| 14 Feb 11 |
10.43000 +0.05 |
10.55 | 10.24 | 10.37 | 9,648,774 |
| 11 Feb 11 |
10.38000 +0.42 |
10.43 | 10.00 | 10.07 | 10,677,291 |
| 10 Feb 11 |
9.96000 +0.17 |
9.96 | 9.76 | 9.78 | 3,526,179 |
| 09 Feb 11 |
9.79000 -0.25 |
9.98 | 9.76 | 9.85 | 3,897,570 |
| 01 Feb 11 |
10.04000 -0.04 |
10.13 | 9.95 | 10.07 | 4,168,210 |
| 31 Jan 11 |
10.08000 +0.09 |
10.08 | 9.90 | 9.98 | 5,396,138 |
| 28 Jan 11 |
9.99000 +0.24 |
10.03 | 9.65 | 9.74 | 5,214,195 |
| 27 Jan 11 |
9.75000 +0.05 |
9.84 | 9.51 | 9.60 | 4,354,914 |
| 26 Jan 11 |
9.70000 -0.04 |
9.90 | 9.65 | 9.66 | 4,427,970 |
| 25 Jan 11 |
9.74000 -0.26 |
9.98 | 9.60 | 9.93 | 6,350,092 |
| 24 Jan 11 |
10.00000 +0.06 |
10.11 | 9.57 | 9.99 | 8,290,818 |
| 21 Jan 11 |
9.94000 -0.07 |
10.11 | 9.83 | 9.95 | 6,416,549 |
| 20 Jan 11 |
10.01000 +0.02 |
10.11 | 9.82 | 9.95 | 9,660,307 |
| 19 Jan 11 |
9.99000 +0.23 |
10.06 | 9.66 | 9.76 | 10,293,355 |
| 18 Jan 11 |
9.76000 +0.08 |
9.76 | 9.45 | 9.52 | 4,703,136 |
| 17 Jan 11 |
9.68000 -0.02 |
9.85 | 9.28 | 9.71 | 4,257,495 |
| 14 Jan 11 |
9.70000 +0.07 |
9.75 | 9.50 | 9.55 | 3,282,239 |
| 13 Jan 11 |
9.63000 +0.27 |
9.73 | 9.39 | 9.39 | 3,783,776 |
| 12 Jan 11 |
9.36000 +0.18 |
9.42 | 9.20 | 9.25 | 2,925,806 |
| 10 Jan 11 |
9.18000 -0.43 |
9.67 | 9.08 | 9.60 | 3,190,966 |
| 07 Jan 11 |
9.61000 -0.07 |
9.76 | 9.55 | 9.64 | 2,495,950 |
| 06 Jan 11 |
9.68000 +0.09 |
9.74 | 9.55 | 9.60 | 2,195,350 |
| 05 Jan 11 |
9.59000 -0.16 |
9.79 | 9.56 | 9.71 | 2,750,291 |
| 04 Jan 11 |
9.75000 +0.34 |
9.75 | 9.40 | 9.47 | 4,794,783 |
| 31 Dec 10 |
9.41000 +0.11 |
9.42 | 9.28 | 9.40 | 2,655,604 |
| 30 Dec 10 |
9.30000 +0.08 |
9.37 | 9.07 | 9.23 | 1,983,595 |
| 29 Dec 10 |
9.22000 +0.18 |
9.34 | 9.05 | 9.05 | 2,111,294 |
| 28 Dec 10 |
9.04000 -0.15 |
9.29 | 8.95 | 9.19 | 3,328,194 |
| 27 Dec 10 |
9.19000 -0.26 |
9.68 | 9.15 | 9.46 | 4,589,689 |
| 24 Dec 10 |
9.45000 -0.41 |
9.95 | 9.31 | 9.77 | 4,380,647 |
| 23 Dec 10 |
9.86000 -0.01 |
10.18 | 9.73 | 9.95 | 8,070,727 |
| 22 Dec 10 |
9.87000 +0.02 |
9.94 | 9.71 | 9.85 | 3,614,066 |
| 21 Dec 10 |
9.85000 +0.09 |
9.99 | 9.70 | 9.79 | 7,097,237 |
| 20 Dec 10 |
9.76000 -0.25 |
10.08 | 9.65 | 10.05 | 9,315,752 |
| 17 Dec 10 |
10.01000 +0.14 |
10.20 | 9.71 | 9.80 | 15,059,934 |
| 16 Dec 10 |
9.87000 +0.58 |
9.94 | 9.23 | 9.26 | 16,592,543 |
| 15 Dec 10 |
9.29000 +0.02 |
9.50 | 9.23 | 9.35 | 6,666,608 |
| 14 Dec 10 |
9.27000 +0.05 |
9.34 | 9.14 | 9.21 | 5,516,549 |
| 13 Dec 10 |
9.22000 +0.23 |
9.25 | 9.01 | 9.15 | 6,995,806 |
| 10 Dec 10 |
8.99000 +0.27 |
8.99 | 8.65 | 8.73 | 4,332,343 |
| 09 Dec 10 |
8.72000 -0.12 |
8.94 | 8.62 | 8.84 | 2,282,607 |
| 08 Dec 10 |
8.84000 -0.06 |
9.04 | 8.81 | 8.88 | 3,088,589 |
| 07 Dec 10 |
8.90000 +0.15 |
8.92 | 8.60 | 8.66 | 4,092,423 |
| 06 Dec 10 |
8.75000 +0.03 |
8.83 | 8.65 | 8.72 | 3,679,525 |
| 03 Dec 10 |
8.72000 -0.04 |
8.80 | 8.62 | 8.75 | 2,491,299 |
| 02 Dec 10 |
8.76000 +0.06 |
8.89 | 8.75 | 8.76 | 3,054,246 |
| 01 Dec 10 |
8.70000 -0.10 |
8.80 | 8.60 | 8.80 | 3,050,790 |
| 30 Nov 10 |
8.80000 -0.30 |
9.12 | 8.50 | 9.00 | 6,112,223 |
| 29 Nov 10 |
9.10000 +0.04 |
9.17 | 9.00 | 9.06 | 4,821,953 |
| 26 Nov 10 |
9.06000 -0.16 |
9.18 | 8.91 | 9.18 | 5,249,670 |
| 25 Nov 10 |
9.22000 +0.08 |
9.26 | 9.09 | 9.09 | 7,313,379 |
| 24 Nov 10 |
9.14000 +0.09 |
9.18 | 8.90 | 9.05 | 7,361,790 |
| 23 Nov 10 |
9.05000 +0.12 |
9.22 | 8.81 | 8.98 | 9,970,583 |
| 22 Nov 10 |
8.93000 -0.12 |
9.03 | 8.86 | 8.93 | 6,177,351 |
| 19 Nov 10 |
9.05000 +0.20 |
9.06 | 8.76 | 8.88 | 6,029,362 |
| 18 Nov 10 |
8.85000 +0.08 |
8.98 | 8.67 | 8.86 | 6,176,745 |
| 17 Nov 10 |
8.77000 -0.42 |
9.11 | 8.70 | 8.96 | 7,303,310 |
| 16 Nov 10 |
9.19000 -0.55 |
9.73 | 9.12 | 9.69 | 8,922,323 |
| 15 Nov 10 |
9.74000 +0.14 |
9.77 | 9.44 | 9.52 | 7,347,698 |
| 12 Nov 10 |
9.60000 -0.55 |
10.29 | 9.47 | 10.15 | 15,364,143 |
| 11 Nov 10 |
10.15000 -0.11 |
10.50 | 10.08 | 10.25 | 21,692,464 |
| 09 Nov 10 |
10.26000 +0.05 |
10.44 | 10.11 | 10.15 | 15,461,777 |
| 08 Nov 10 |
10.21000 +0.39 |
10.28 | 9.85 | 9.90 | 19,420,842 |
| 05 Nov 10 |
9.82000 +0.15 |
9.83 | 9.60 | 9.70 | 9,753,437 |
| 04 Nov 10 |
9.67000 -0.03 |
9.73 | 9.52 | 9.71 | 9,375,919 |
| 03 Nov 10 |
9.70000 -0.23 |
9.94 | 9.68 | 9.94 | 8,859,606 |
| 02 Nov 10 |
9.93000 +0.15 |
9.94 | 9.72 | 9.78 | 13,337,450 |
| 01 Nov 10 |
9.78000 +0.00 |
9.89 | 9.67 | 9.87 | 11,140,926 |
| 29 Oct 10 |
9.78000 -0.05 |
9.89 | 9.70 | 9.82 | 8,379,008 |
| 28 Oct 10 |
9.83000 +0.08 |
9.84 | 9.69 | 9.73 | 8,585,961 |
| 27 Oct 10 |
9.75000 +0.15 |
9.90 | 9.50 | 9.60 | 15,988,606 |
| 26 Oct 10 |
9.60000 -0.08 |
9.67 | 9.49 | 9.66 | 13,994,901 |
| 25 Oct 10 |
9.68000 +0.02 |
9.69 | 9.49 | 9.65 | 19,054,756 |
| 22 Oct 10 |
9.66000 +0.02 |
9.73 | 9.51 | 9.56 | 7,062,347 |
| 21 Oct 10 |
9.64000 +0.18 |
9.66 | 9.40 | 9.53 | 7,061,160 |
| 20 Oct 10 |
9.46000 -0.03 |
9.66 | 9.16 | 9.34 | 8,464,122 |
| 19 Oct 10 |
9.49000 +0.33 |
9.55 | 9.19 | 9.19 | 8,796,649 |
| 18 Oct 10 |
9.16000 -0.29 |
9.50 | 8.97 | 9.45 | 11,341,329 |
| 15 Oct 10 |
9.45000 -0.32 |
9.83 | 9.33 | 9.79 | 13,299,634 |
| 14 Oct 10 |
9.77000 -0.54 |
10.35 | 9.70 | 10.30 | 18,210,598 |
| 13 Oct 10 |
10.31000 +0.13 |
10.35 | 10.14 | 10.18 | 14,624,715 |
| 12 Oct 10 |
10.18000 -0.26 |
10.57 | 10.15 | 10.53 | 12,735,722 |
| 11 Oct 10 |
10.44000 -0.01 |
10.56 | 10.30 | 10.42 | 14,134,121 |
| 08 Oct 10 |
10.45000 +0.11 |
10.58 | 10.32 | 10.40 | 12,198,669 |
| 30 Sep 10 |
10.34000 +0.29 |
10.39 | 9.98 | 10.00 | 4,027,795 |
| 29 Sep 10 |
10.05000 -0.09 |
10.19 | 10.00 | 10.10 | 3,830,357 |
| 28 Sep 10 |
10.14000 -0.27 |
10.46 | 10.08 | 10.45 | 6,256,038 |
| 27 Sep 10 |
10.41000 +0.30 |
10.44 | 10.19 | 10.24 | 4,942,126 |
| 21 Sep 10 |
10.11000 -0.12 |
10.37 | 9.99 | 10.26 | 5,048,354 |
| 20 Sep 10 |
10.23000 -0.23 |
10.57 | 10.22 | 10.52 | 3,116,820 |
| 17 Sep 10 |
10.46000 +0.05 |
10.52 | 10.28 | 10.41 | 5,928,952 |
| 16 Sep 10 |
10.41000 -0.38 |
10.88 | 10.16 | 10.76 | 7,725,993 |
| 15 Sep 10 |
10.79000 -0.36 |
11.13 | 10.76 | 11.10 | 7,536,419 |
| 14 Sep 10 |
11.15000 +0.03 |
11.37 | 11.09 | 11.17 | 9,252,506 |
| 13 Sep 10 |
11.12000 +0.27 |
11.15 | 10.81 | 10.81 | 8,194,672 |
| 10 Sep 10 |
10.85000 -0.07 |
11.09 | 10.53 | 11.00 | 10,698,773 |
| 09 Sep 10 |
10.92000 -0.36 |
11.48 | 10.85 | 11.35 | 12,724,523 |
| 08 Sep 10 |
11.28000 +0.15 |
11.45 | 11.05 | 11.13 | 12,124,483 |
| 07 Sep 10 |
11.13000 -0.12 |
11.27 | 10.95 | 11.18 | 10,646,771 |
| 06 Sep 10 |
11.25000 +0.24 |
11.50 | 10.80 | 11.11 | 16,856,020 |
| 03 Sep 10 |
11.01000 +0.47 |
11.10 | 10.54 | 10.55 | 19,230,884 |
| 02 Sep 10 |
10.54000 +0.19 |
10.60 | 10.39 | 10.39 | 8,448,374 |
| 01 Sep 10 |
10.35000 -0.21 |
10.63 | 10.20 | 10.52 | 9,089,133 |
| 31 Aug 10 |
10.56000 +0.12 |
10.78 | 10.39 | 10.44 | 11,834,680 |
| 30 Aug 10 |
10.44000 +0.29 |
10.48 | 10.16 | 10.20 | 9,076,677 |
| 27 Aug 10 |
10.15000 +0.13 |
10.25 | 10.00 | 10.03 | 4,396,800 |
| 26 Aug 10 |
10.02000 +0.05 |
10.06 | 9.90 | 9.98 | 3,712,550 |
| 25 Aug 10 |
9.97000 -0.15 |
10.22 | 9.96 | 10.09 | 6,289,737 |
| 24 Aug 10 |
10.12000 -0.09 |
10.29 | 10.00 | 10.16 | 6,942,888 |
| 23 Aug 10 |
10.21000 +0.05 |
10.25 | 10.00 | 10.11 | 5,521,437 |
| 20 Aug 10 |
10.16000 -0.29 |
10.42 | 10.10 | 10.38 | 8,120,196 |
| 19 Aug 10 |
10.45000 -0.18 |
10.69 | 10.39 | 10.64 | 7,684,154 |
| 18 Aug 10 |
10.63000 +0.24 |
10.75 | 10.39 | 10.45 | 15,001,486 |
| 16 Aug 10 |
10.39000 +0.15 |
10.45 | 10.11 | 10.20 | 9,493,132 |
| 13 Aug 10 |
10.24000 +0.06 |
10.29 | 9.95 | 10.22 | 9,346,452 |
| 12 Aug 10 |
10.18000 -0.27 |
10.65 | 10.13 | 10.34 | 8,972,911 |
| 11 Aug 10 |
10.45000 +0.19 |
10.50 | 10.19 | 10.23 | 11,021,786 |
| 10 Aug 10 |
10.26000 -0.26 |
10.68 | 10.25 | 10.53 | 13,074,199 |
| 09 Aug 10 |
10.52000 +0.05 |
10.69 | 10.32 | 10.55 | 15,664,511 |
| 06 Aug 10 |
10.47000 +0.38 |
10.64 | 10.02 | 10.09 | 21,102,406 |
| 05 Aug 10 |
10.09000 +0.06 |
10.19 | 9.80 | 10.05 | 13,293,968 |
| 04 Aug 10 |
10.03000 +0.06 |
10.06 | 9.78 | 9.89 | 8,780,035 |
| 03 Aug 10 |
9.97000 -0.29 |
10.26 | 9.94 | 10.26 | 13,068,439 |
| 02 Aug 10 |
10.26000 +0.24 |
10.35 | 9.95 | 10.00 | 14,809,411 |
| 30 Jul 10 |
10.02000 +0.33 |
10.02 | 9.60 | 9.70 | 14,637,183 |
| 28 Jul 10 |
9.69000 +0.15 |
9.80 | 9.34 | 9.52 | 13,252,522 |
| 27 Jul 10 |
9.54000 +0.09 |
9.79 | 9.47 | 9.47 | 13,711,441 |
| 26 Jul 10 |
9.45000 +0.07 |
9.50 | 9.20 | 9.48 | 9,878,759 |
| 23 Jul 10 |
9.38000 -0.12 |
9.51 | 9.21 | 9.48 | 6,689,856 |
| 22 Jul 10 |
9.50000 +0.27 |
9.58 | 9.20 | 9.23 | 10,464,118 |
| 21 Jul 10 |
9.23000 +0.08 |
9.42 | 9.11 | 9.14 | 8,164,373 |
| 20 Jul 10 |
9.15000 +0.13 |
9.24 | 9.00 | 9.03 | 5,869,671 |
| 19 Jul 10 |
9.02000 +0.02 |
9.08 | 8.78 | 8.78 | 4,394,201 |
| 16 Jul 10 |
9.00000 +0.00 |
9.04 | 8.68 | 9.00 | 3,601,880 |
| 15 Jul 10 |
9.00000 -0.24 |
9.27 | 9.00 | 9.18 | 3,450,870 |
| 14 Jul 10 |
9.24000 +0.05 |
9.39 | 8.98 | 9.39 | 5,861,754 |
| 13 Jul 10 |
9.19000 -0.08 |
9.35 | 9.00 | 9.29 | 4,467,094 |
| 12 Jul 10 |
9.27000 +0.03 |
9.49 | 9.15 | 9.28 | 5,727,743 |
| 09 Jul 10 |
9.24000 +0.20 |
9.34 | 8.90 | 9.05 | 6,330,426 |
| 08 Jul 10 |
9.04000 -0.36 |
9.40 | 8.95 | 9.40 | 7,542,156 |
| 07 Jul 10 |
9.40000 -0.19 |
9.65 | 9.00 | 9.58 | 4,370,665 |
| 06 Jul 10 |
9.59000 -0.06 |
9.78 | 9.39 | 9.50 | 5,842,992 |
| 05 Jul 10 |
9.65000 +0.24 |
9.65 | 9.11 | 9.30 | 4,646,921 |
| 02 Jul 10 |
9.41000 +0.02 |
9.60 | 9.07 | 9.38 | 3,368,342 |
| 01 Jul 10 |
9.39000 -0.06 |
9.66 | 9.30 | 9.31 | 3,090,156 |
| 30 Jun 10 |
9.45000 +0.36 |
9.45 | 8.90 | 9.09 | 5,080,668 |
| 29 Jun 10 |
9.09000 -0.37 |
9.40 | 8.78 | 9.28 | 4,570,037 |
| 25 Jun 10 |
9.46000 -0.22 |
9.71 | 9.12 | 9.66 | 6,798,910 |
| 24 Jun 10 |
9.68000 -0.11 |
9.92 | 9.65 | 9.79 | 3,800,664 |
| 23 Jun 10 |
9.79000 -0.27 |
10.06 | 9.75 | 10.00 | 2,552,750 |
| 22 Jun 10 |
10.06000 +0.13 |
10.37 | 9.85 | 9.99 | 4,625,632 |
| 21 Jun 10 |
9.93000 +0.44 |
10.44 | 9.40 | 9.41 | 3,485,738 |
| 18 Jun 10 |
9.49000 -0.42 |
9.92 | 9.35 | 9.92 | 3,363,093 |
| 17 Jun 10 |
9.91000 -0.24 |
10.25 | 9.88 | 10.25 | 2,803,734 |
| 11 Jun 10 |
10.15000 +0.15 |
10.35 | 9.95 | 10.12 | 4,871,545 |
| 10 Jun 10 |
10.00000 -0.03 |
10.18 | 9.82 | 10.00 | 3,123,274 |
| 09 Jun 10 |
10.03000 +0.50 |
10.15 | 9.53 | 9.53 | 6,228,300 |
| 08 Jun 10 |
9.53000 +0.28 |
9.63 | 9.20 | 9.35 | 2,897,041 |
| 07 Jun 10 |
9.25000 -0.29 |
9.46 | 9.10 | 9.43 | 2,200,526 |
| 04 Jun 10 |
9.54000 +0.02 |
9.63 | 9.38 | 9.50 | 1,586,030 |
| 03 Jun 10 |
9.52000 -0.17 |
9.85 | 9.46 | 9.73 | 2,426,685 |
| 02 Jun 10 |
9.69000 -0.17 |
9.83 | 9.39 | 9.60 | 2,614,419 |
| 01 Jun 10 |
9.86000 -0.35 |
10.15 | 9.30 | 10.15 | 6,214,316 |
| 31 May 10 |
10.21000 +0.02 |
10.39 | 10.03 | 10.20 | 4,402,726 |
| 28 May 10 |
10.19000 +0.04 |
10.36 | 10.00 | 10.36 | 5,154,136 |
| 27 May 10 |
10.15000 +0.20 |
10.27 | 9.80 | 9.88 | 6,339,092 |
| 26 May 10 |
9.95000 +0.32 |
9.95 | 9.45 | 9.45 | 5,454,064 |
| 25 May 10 |
9.63000 -0.04 |
9.75 | 9.39 | 9.42 | 5,200,733 |
| 24 May 10 |
9.67000 +0.67 |
9.69 | 9.10 | 9.10 | 6,411,688 |
| 21 May 10 |
9.00000 +0.00 |
9.20 | 8.45 | 8.78 | 5,111,420 |
| 20 May 10 |
9.00000 -0.30 |
9.36 | 8.98 | 9.35 | 3,772,693 |
| 19 May 10 |
9.30000 -0.14 |
9.58 | 9.10 | 9.45 | 4,430,382 |
| 18 May 10 |
9.44000 -0.07 |
9.60 | 8.90 | 9.56 | 6,261,048 |
| 17 May 10 |
9.51000 -0.83 |
10.29 | 9.50 | 10.20 | 5,428,050 |
| 14 May 10 |
10.34000 -0.01 |
10.46 | 10.16 | 10.35 | 3,610,993 |
| 13 May 10 |
10.35000 +0.13 |
10.44 | 10.02 | 10.24 | 5,928,535 |
| 12 May 10 |
10.22000 -0.37 |
10.50 | 9.77 | 10.20 | 8,049,172 |
| 10 May 10 |
10.59000 -0.11 |
10.90 | 10.41 | 10.57 | 5,071,440 |
| 07 May 10 |
10.70000 -0.21 |
11.03 | 10.47 | 10.70 | 6,348,485 |
| 06 May 10 |
10.91000 -0.55 |
11.57 | 10.80 | 11.47 | 4,991,547 |
| 05 May 10 |
11.46000 +0.21 |
11.60 | 10.98 | 11.15 | 6,848,575 |
| 04 May 10 |
11.25000 -0.04 |
11.49 | 10.84 | 11.18 | 2,892,833 |
| 30 Apr 10 |
11.29000 -0.09 |
11.40 | 10.52 | 11.38 | 7,280,754 |
| 29 Apr 10 |
11.38000 -0.37 |
12.15 | 11.30 | 11.81 | 6,259,998 |
| 28 Apr 10 |
11.75000 -0.25 |
12.06 | 11.62 | 11.81 | 6,706,910 |
| 27 Apr 10 |
12.00000 -0.20 |
12.28 | 11.70 | 12.20 | 8,409,723 |
| 26 Apr 10 |
12.20000 +0.04 |
12.51 | 11.90 | 12.16 | 8,195,070 |
| 23 Apr 10 |
12.16000 +0.78 |
12.34 | 11.16 | 11.17 | 16,073,708 |
| 22 Apr 10 |
11.38000 -0.12 |
11.50 | 11.00 | 11.40 | 12,255,927 |
| 21 Apr 10 |
11.50000 +0.41 |
11.55 | 11.00 | 11.09 | 7,997,299 |
| 20 Apr 10 |
11.09000 -0.46 |
11.64 | 10.90 | 11.33 | 12,699,266 |
| 19 Apr 10 |
11.55000 -0.80 |
12.42 | 11.41 | 12.25 | 10,729,128 |
| 16 Apr 10 |
12.35000 -0.05 |
12.55 | 12.21 | 12.40 | 4,298,025 |
| 15 Apr 10 |
12.40000 -0.02 |
12.65 | 12.20 | 12.30 | 8,021,188 |
| 14 Apr 10 |
12.42000 +0.63 |
12.50 | 11.55 | 11.79 | 12,737,820 |
| 13 Apr 10 |
11.79000 +0.01 |
11.96 | 11.20 | 11.77 | 9,414,213 |
| 12 Apr 10 |
11.78000 -0.07 |
11.96 | 11.69 | 11.85 | 8,180,405 |
| 09 Apr 10 |
11.85000 -0.16 |
12.26 | 11.81 | 12.00 | 7,310,075 |
| 08 Apr 10 |
12.01000 +0.06 |
12.17 | 11.71 | 11.90 | 7,241,402 |
| 07 Apr 10 |
11.95000 +0.09 |
12.03 | 11.41 | 11.86 | 10,994,289 |
| 06 Apr 10 |
11.86000 +0.10 |
11.90 | 11.60 | 11.80 | 6,927,137 |
| 02 Apr 10 |
11.76000 -0.15 |
12.18 | 11.68 | 11.94 | 10,985,819 |
| 01 Apr 10 |
11.91000 +0.41 |
11.91 | 11.36 | 11.47 | 9,379,699 |
| 31 Mar 10 |
11.50000 +0.41 |
11.60 | 11.04 | 11.12 | 13,740,531 |
| 30 Mar 10 |
11.09000 +0.17 |
11.25 | 10.90 | 10.92 | 8,847,085 |
| 29 Mar 10 |
10.92000 +0.02 |
11.35 | 10.85 | 10.98 | 10,816,100 |
| 26 Mar 10 |
10.90000 +0.24 |
10.95 | 10.43 | 10.58 | 9,597,656 |
| 25 Mar 10 |
10.66000 -0.08 |
10.89 | 10.54 | 10.76 | 12,317,446 |
| 24 Mar 10 |
10.74000 +0.03 |
10.88 | 10.57 | 10.60 | 14,281,292 |
| 23 Mar 10 |
10.71000 +0.48 |
10.80 | 10.09 | 10.20 | 20,781,288 |
| 22 Mar 10 |
10.23000 -0.07 |
10.35 | 10.07 | 10.35 | 7,575,909 |
| 19 Mar 10 |
10.30000 +0.21 |
10.39 | 10.13 | 10.17 | 8,660,709 |
| 17 Mar 10 |
10.09000 +0.17 |
10.26 | 9.86 | 9.95 | 8,676,293 |
| 16 Mar 10 |
9.92000 +0.04 |
9.98 | 9.75 | 9.78 | 3,692,495 |
| 15 Mar 10 |
9.88000 -0.26 |
10.16 | 9.78 | 10.03 | 5,540,260 |
| 12 Mar 10 |
10.14000 -0.06 |
10.49 | 9.75 | 10.17 | 10,222,198 |
| 11 Mar 10 |
10.20000 +0.10 |
10.20 | 9.72 | 10.10 | 9,420,098 |
| 10 Mar 10 |
10.10000 -0.25 |
10.39 | 9.99 | 10.30 | 7,888,348 |
| 09 Mar 10 |
10.35000 -0.15 |
10.63 | 10.22 | 10.45 | 11,889,664 |
| 08 Mar 10 |
10.50000 +0.51 |
10.62 | 10.05 | 10.05 | 20,664,090 |
| 05 Mar 10 |
9.99000 +0.13 |
10.30 | 9.85 | 9.85 | 11,539,332 |
| 04 Mar 10 |
9.86000 -0.45 |
10.42 | 9.80 | 10.27 | 14,124,164 |
| 03 Mar 10 |
10.31000 +0.03 |
10.45 | 10.11 | 10.24 | 18,686,112 |
| 02 Mar 10 |
10.28000 +0.16 |
10.40 | 9.85 | 10.30 | 23,090,312 |
| 26 Feb 10 |
10.12000 +0.55 |
10.23 | 9.60 | 9.60 | 25,695,416 |
| 25 Feb 10 |
9.57000 +0.09 |
9.79 | 9.41 | 9.50 | 15,664,719 |
| 24 Feb 10 |
9.48000 +0.35 |
9.62 | 9.03 | 9.04 | 18,651,112 |
| 23 Feb 10 |
9.13000 +0.12 |
9.14 | 8.80 | 9.00 | 6,614,566 |
| 22 Feb 10 |
9.01000 -0.04 |
9.19 | 8.88 | 9.09 | 6,789,209 |
| 12 Feb 10 |
9.05000 +0.16 |
9.08 | 8.89 | 8.94 | 4,917,343 |
| 11 Feb 10 |
8.89000 -0.13 |
9.00 | 8.78 | 8.99 | 5,537,247 |
| 10 Feb 10 |
9.02000 +0.16 |
9.18 | 8.89 | 9.07 | 6,249,667 |
| 09 Feb 10 |
8.86000 -0.14 |
9.11 | 8.75 | 8.98 | 7,661,043 |
| 08 Feb 10 |
9.00000 -0.13 |
9.26 | 8.87 | 9.01 | 9,227,618 |
| 05 Feb 10 |
9.13000 -0.26 |
9.34 | 8.80 | 9.17 | 20,816,764 |
| 04 Feb 10 |
9.39000 +0.85 |
9.39 | 8.63 | 8.63 | 48,942,440 |
| 03 Feb 10 |
8.54000 -0.03 |
8.62 | 8.18 | 8.56 | 4,186,926 |
| 02 Feb 10 |
8.57000 -0.04 |
8.76 | 8.53 | 8.62 | 4,242,395 |
| 01 Feb 10 |
8.61000 +0.32 |
8.62 | 8.25 | 8.29 | 7,585,723 |
| 29 Jan 10 |
8.29000 -0.05 |
8.55 | 8.23 | 8.33 | 4,519,578 |
| 28 Jan 10 |
8.34000 +0.16 |
8.38 | 8.01 | 8.01 | 4,302,497 |
| 27 Jan 10 |
8.18000 -0.01 |
8.33 | 8.11 | 8.19 | 3,290,349 |
| 26 Jan 10 |
8.19000 -0.43 |
8.72 | 8.15 | 8.61 | 5,575,822 |
| 22 Jan 10 |
8.62000 -0.22 |
8.86 | 8.38 | 8.74 | 6,608,456 |
| 21 Jan 10 |
8.84000 +0.05 |
8.94 | 8.72 | 8.73 | 6,016,201 |
| 20 Jan 10 |
8.79000 -0.41 |
9.19 | 8.71 | 9.18 | 10,925,085 |
| 19 Jan 10 |
9.20000 -0.16 |
9.46 | 9.20 | 9.36 | 8,250,602 |
| 18 Jan 10 |
9.36000 +0.00 |
9.44 | 9.15 | 9.39 | 10,106,051 |
| 15 Jan 10 |
9.36000 +0.14 |
9.38 | 9.01 | 9.18 | 12,754,663 |
| 14 Jan 10 |
9.22000 +0.32 |
9.25 | 8.75 | 8.89 | 13,645,325 |
| 13 Jan 10 |
8.90000 -0.05 |
9.16 | 8.70 | 8.79 | 11,870,723 |
| 12 Jan 10 |
8.95000 +0.30 |
8.96 | 8.51 | 8.61 | 14,313,854 |
| 11 Jan 10 |
8.65000 +0.04 |
8.66 | 8.45 | 8.65 | 7,328,558 |
| 08 Jan 10 |
8.61000 -0.09 |
8.65 | 8.39 | 8.60 | 7,050,962 |
| 07 Jan 10 |
8.70000 -0.05 |
8.90 | 8.60 | 8.73 | 10,421,653 |
| 06 Jan 10 |
8.75000 -0.02 |
8.87 | 8.62 | 8.78 | 7,920,194 |
| 05 Jan 10 |
8.77000 -0.02 |
8.89 | 8.68 | 8.80 | 4,847,346 |
| 04 Jan 10 |
8.79000 +0.09 |
8.87 | 8.70 | 8.77 | 5,527,543 |
| 31 Dec 09 |
8.70000 +0.01 |
8.74 | 8.62 | 8.70 | 4,362,692 |
| 30 Dec 09 |
8.69000 -0.12 |
8.88 | 8.62 | 8.83 | 6,163,580 |
| 29 Dec 09 |
8.81000 +0.14 |
8.87 | 8.58 | 8.58 | 9,754,494 |
| 28 Dec 09 |
8.67000 +0.00 |
8.70 | 8.31 | 8.31 | 7,121,299 |