FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Zhejiang Wanfeng Auto Wheel Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.02000 +0.08 |
6.08 | 5.87 | 5.91 | 14,298,093 |
| 19 Oct 26 |
5.94000 +0.19 |
5.95 | 5.69 | 5.69 | 14,356,810 |
| 16 Oct 26 |
5.75000 +0.08 |
5.83 | 5.67 | 5.73 | 13,180,800 |
| 15 Oct 26 |
5.67000 -0.16 |
5.94 | 5.66 | 5.73 | 14,733,900 |
| 14 Oct 26 |
5.83000 -0.04 |
5.84 | 5.72 | 5.84 | 11,159,500 |
| 13 Oct 26 |
5.87000 -0.04 |
5.88 | 5.70 | 5.82 | 10,981,100 |
| 12 Oct 26 |
5.91000 -0.13 |
6.08 | 5.90 | 6.00 | 8,604,540 |
| 09 Oct 26 |
6.04000 -0.10 |
6.18 | 5.91 | 6.18 | 16,013,309 |
| 08 Oct 26 |
6.14000 -0.03 |
6.30 | 6.08 | 6.20 | 13,595,460 |
| 30 Sep 26 |
6.17000 +0.01 |
6.36 | 6.15 | 6.29 | 15,276,775 |
| 29 Sep 26 |
6.16000 -0.02 |
6.23 | 6.12 | 6.22 | 10,452,352 |
| 28 Sep 26 |
6.18000 +0.01 |
6.33 | 6.12 | 6.14 | 18,479,648 |
| 24 Sep 26 |
6.17000 -0.02 |
6.30 | 6.16 | 6.25 | 15,464,400 |
| 23 Sep 26 |
6.19000 -0.04 |
6.28 | 6.08 | 6.23 | 19,613,200 |
| 22 Sep 26 |
6.23000 +0.11 |
6.28 | 6.05 | 6.10 | 28,701,092 |
| 21 Sep 26 |
6.12000 +0.20 |
6.30 | 5.85 | 5.88 | 34,544,140 |
| 18 Sep 26 |
5.92000 +0.26 |
5.97 | 5.66 | 5.66 | 24,331,830 |
| 17 Sep 26 |
5.66000 +0.03 |
5.69 | 5.59 | 5.63 | 7,210,800 |
| 16 Sep 26 |
5.63000 -0.01 |
5.69 | 5.56 | 5.60 | 8,647,597 |
| 15 Sep 26 |
5.64000 -0.11 |
5.79 | 5.62 | 5.75 | 12,468,004 |
| 14 Sep 26 |
5.75000 -0.03 |
5.83 | 5.72 | 5.76 | 10,003,705 |
| 11 Sep 26 |
5.78000 -0.20 |
6.00 | 5.76 | 5.98 | 20,703,110 |
| 10 Sep 26 |
5.98000 +0.10 |
6.07 | 5.75 | 5.85 | 30,238,100 |
| 09 Sep 26 |
5.88000 +0.01 |
5.98 | 5.85 | 5.88 | 13,273,795 |
| 08 Sep 26 |
5.87000 +0.05 |
5.90 | 5.78 | 5.81 | 10,458,821 |
| 07 Sep 26 |
5.82000 +0.00 |
5.87 | 5.78 | 5.80 | 8,630,200 |
| 04 Sep 26 |
5.82000 -0.03 |
5.98 | 5.78 | 5.87 | 15,646,330 |
| 03 Sep 26 |
5.85000 -0.02 |
5.96 | 5.83 | 5.91 | 11,587,130 |
| 02 Sep 26 |
5.87000 +0.02 |
5.89 | 5.75 | 5.85 | 10,813,547 |
| 01 Sep 26 |
5.85000 +0.05 |
5.90 | 5.77 | 5.80 | 11,189,580 |
| 31 Aug 26 |
5.80000 +0.04 |
5.82 | 5.68 | 5.76 | 10,988,400 |
| 28 Aug 26 |
5.76000 -0.03 |
5.82 | 5.75 | 5.79 | 8,729,600 |
| 27 Aug 26 |
5.79000 -0.01 |
5.84 | 5.74 | 5.79 | 10,667,101 |
| 26 Aug 26 |
5.80000 -0.11 |
5.89 | 5.77 | 5.88 | 13,659,800 |
| 25 Aug 26 |
5.91000 +0.25 |
5.95 | 5.60 | 5.65 | 20,472,210 |
| 24 Aug 26 |
5.66000 -0.07 |
5.78 | 5.61 | 5.78 | 10,832,045 |
| 21 Aug 26 |
5.73000 -0.05 |
5.79 | 5.69 | 5.78 | 10,212,301 |
| 20 Aug 26 |
5.78000 -0.02 |
5.92 | 5.76 | 5.87 | 11,861,100 |
| 19 Aug 26 |
5.80000 -0.19 |
6.10 | 5.69 | 5.95 | 27,879,092 |
| 18 Aug 26 |
5.99000 +0.00 |
5.99 | 5.86 | 5.98 | 12,838,803 |
| 17 Aug 26 |
5.99000 +0.09 |
6.03 | 5.80 | 5.92 | 15,682,807 |
| 14 Aug 26 |
5.90000 -0.10 |
6.04 | 5.87 | 6.00 | 15,881,068 |
| 13 Aug 26 |
6.00000 -0.06 |
6.19 | 6.00 | 6.13 | 26,767,588 |
| 12 Aug 26 |
6.06000 +0.26 |
6.11 | 5.76 | 5.78 | 37,365,396 |
| 11 Aug 26 |
5.80000 +0.00 |
5.84 | 5.72 | 5.78 | 15,337,519 |
| 10 Aug 26 |
5.80000 +0.02 |
5.84 | 5.66 | 5.80 | 13,877,248 |
| 07 Aug 26 |
5.78000 +0.00 |
5.79 | 5.65 | 5.77 | 16,671,955 |
| 06 Aug 26 |
5.78000 -0.12 |
5.94 | 5.70 | 5.93 | 21,021,394 |
| 05 Aug 26 |
5.90000 +0.08 |
5.96 | 5.75 | 5.84 | 18,246,236 |
| 04 Aug 26 |
5.82000 +0.02 |
5.84 | 5.71 | 5.80 | 20,171,788 |
| 03 Aug 26 |
5.80000 +0.17 |
5.81 | 5.63 | 5.63 | 16,297,100 |
| 31 Jul 26 |
5.63000 +0.17 |
5.68 | 5.50 | 5.54 | 18,867,002 |
| 30 Jul 26 |
5.46000 -0.05 |
5.58 | 5.42 | 5.47 | 14,775,602 |
| 29 Jul 26 |
5.51000 +0.14 |
5.52 | 5.38 | 5.39 | 18,230,948 |
| 28 Jul 26 |
5.37000 -0.01 |
5.43 | 5.31 | 5.34 | 11,499,200 |
| 27 Jul 26 |
5.38000 +0.17 |
5.38 | 5.21 | 5.22 | 12,971,907 |
| 24 Jul 26 |
5.21000 -0.14 |
5.33 | 5.19 | 5.26 | 12,132,001 |
| 23 Jul 26 |
5.35000 +0.10 |
5.35 | 5.17 | 5.24 | 15,696,516 |
| 22 Jul 26 |
5.25000 -0.14 |
5.38 | 5.12 | 5.37 | 31,743,664 |
| 21 Jul 26 |
5.39000 +0.05 |
5.41 | 5.23 | 5.34 | 17,445,898 |
| 20 Jul 26 |
5.34000 -0.15 |
5.57 | 5.23 | 5.51 | 23,914,712 |
| 17 Jul 26 |
5.49000 -0.20 |
5.76 | 5.47 | 5.71 | 20,562,286 |
| 16 Jul 26 |
5.69000 +0.03 |
5.77 | 5.56 | 5.60 | 14,230,740 |
| 15 Jul 26 |
5.66000 -0.09 |
5.72 | 5.50 | 5.59 | 18,212,326 |
| 14 Jul 26 |
5.75000 -0.04 |
5.87 | 5.67 | 5.76 | 17,436,020 |
| 13 Jul 26 |
5.79000 -0.21 |
6.01 | 5.75 | 6.01 | 24,927,116 |
| 10 Jul 26 |
6.00000 +0.00 |
6.20 | 5.89 | 5.97 | 25,099,908 |
| 09 Jul 26 |
6.00000 -0.08 |
6.22 | 5.88 | 6.02 | 24,384,596 |
| 08 Jul 26 |
6.08000 -0.20 |
6.29 | 6.00 | 6.28 | 32,946,392 |
| 07 Jul 26 |
6.28000 -0.20 |
6.62 | 6.21 | 6.51 | 33,472,776 |
| 06 Jul 26 |
6.48000 -0.19 |
6.88 | 6.45 | 6.72 | 55,260,200 |
| 03 Jul 26 |
6.67000 +0.61 |
6.67 | 6.07 | 6.09 | 28,425,730 |
| 02 Jul 26 |
6.06000 +0.07 |
6.28 | 5.93 | 5.95 | 24,167,600 |
| 01 Jul 26 |
5.99000 -0.06 |
6.26 | 5.96 | 6.14 | 23,354,776 |
| 30 Jun 26 |
6.05000 +0.10 |
6.12 | 5.90 | 5.95 | 12,426,900 |
| 29 Jun 26 |
5.95000 -0.03 |
6.00 | 5.77 | 5.95 | 15,707,309 |
| 26 Jun 26 |
5.98000 -0.13 |
6.16 | 5.96 | 6.12 | 16,587,400 |
| 25 Jun 26 |
6.11000 -0.28 |
6.39 | 6.05 | 6.37 | 23,136,344 |
| 24 Jun 26 |
6.39000 -0.13 |
6.56 | 6.33 | 6.54 | 17,008,444 |
| 23 Jun 26 |
6.52000 -0.12 |
6.72 | 6.47 | 6.58 | 17,418,108 |
| 22 Jun 26 |
6.64000 -0.14 |
6.77 | 6.47 | 6.76 | 20,579,160 |
| 18 Jun 26 |
6.78000 -0.12 |
7.00 | 6.71 | 6.88 | 18,302,756 |
| 17 Jun 26 |
6.90000 -0.30 |
7.20 | 6.88 | 7.20 | 28,167,776 |
| 16 Jun 26 |
7.20000 -0.18 |
7.36 | 7.18 | 7.35 | 21,695,674 |
| 15 Jun 26 |
7.38000 +0.37 |
7.39 | 7.07 | 7.15 | 34,042,788 |
| 12 Jun 26 |
7.01000 +0.14 |
7.27 | 6.82 | 6.91 | 29,423,448 |
| 11 Jun 26 |
6.87000 -0.41 |
7.34 | 6.73 | 7.24 | 29,204,638 |
| 10 Jun 26 |
7.28000 +0.14 |
7.41 | 7.00 | 7.09 | 33,325,864 |
| 09 Jun 26 |
7.14000 +0.01 |
7.30 | 7.05 | 7.19 | 20,339,040 |
| 08 Jun 26 |
7.13000 -0.17 |
7.31 | 7.07 | 7.09 | 16,945,700 |
| 05 Jun 26 |
7.30000 +0.11 |
7.39 | 6.97 | 7.17 | 27,011,920 |
| 04 Jun 26 |
7.19000 -0.16 |
7.43 | 7.14 | 7.28 | 20,624,440 |
| 03 Jun 26 |
7.35000 +0.14 |
7.54 | 7.09 | 7.12 | 30,083,568 |
| 02 Jun 26 |
7.21000 +0.12 |
7.29 | 6.92 | 7.10 | 23,926,544 |
| 01 Jun 26 |
7.09000 -0.01 |
7.19 | 7.05 | 7.06 | 14,308,258 |
| 29 May 26 |
7.10000 +0.00 |
7.30 | 6.95 | 7.08 | 23,307,960 |
| 28 May 26 |
7.10000 +0.03 |
7.27 | 7.00 | 7.07 | 17,411,526 |
| 27 May 26 |
7.07000 -0.33 |
7.40 | 7.02 | 7.34 | 23,090,196 |
| 26 May 26 |
7.40000 -0.15 |
7.67 | 7.28 | 7.58 | 25,205,400 |
| 25 May 26 |
7.55000 -0.11 |
7.70 | 7.46 | 7.64 | 23,670,676 |
| 22 May 26 |
7.66000 -0.21 |
7.87 | 7.60 | 7.80 | 36,224,712 |
| 21 May 26 |
7.87000 +0.44 |
8.07 | 7.44 | 7.44 | 45,658,220 |
| 20 May 26 |
7.43000 -0.27 |
7.67 | 7.36 | 7.66 | 20,600,432 |
| 19 May 26 |
7.70000 -0.01 |
7.82 | 7.66 | 7.73 | 16,435,374 |
| 18 May 26 |
7.71000 -0.09 |
7.83 | 7.66 | 7.80 | 20,460,646 |
| 15 May 26 |
7.80000 +0.17 |
7.96 | 7.60 | 7.61 | 30,838,996 |
| 14 May 26 |
7.63000 -0.19 |
7.89 | 7.63 | 7.83 | 24,742,828 |
| 13 May 26 |
7.82000 +0.03 |
7.86 | 7.69 | 7.77 | 22,703,996 |
| 12 May 26 |
7.79000 +0.01 |
7.98 | 7.73 | 7.76 | 22,367,628 |
| 11 May 26 |
7.78000 +0.02 |
7.88 | 7.62 | 7.78 | 28,011,834 |
| 08 May 26 |
7.76000 +0.30 |
7.87 | 7.40 | 7.47 | 36,353,588 |
| 07 May 26 |
7.46000 +0.24 |
7.48 | 7.18 | 7.25 | 23,054,600 |
| 06 May 26 |
7.22000 +0.12 |
7.28 | 7.11 | 7.13 | 16,180,074 |
| 30 Apr 26 |
7.10000 -0.10 |
7.19 | 7.06 | 7.17 | 16,744,700 |
| 29 Apr 26 |
7.20000 -0.02 |
7.28 | 7.16 | 7.19 | 15,637,279 |
| 28 Apr 26 |
7.22000 +0.02 |
7.42 | 7.08 | 7.13 | 20,749,412 |
| 27 Apr 26 |
7.20000 -0.05 |
7.27 | 7.12 | 7.20 | 14,715,900 |
| 24 Apr 26 |
7.25000 +0.05 |
7.34 | 7.16 | 7.16 | 18,559,136 |
| 23 Apr 26 |
7.20000 -0.23 |
7.39 | 7.16 | 7.39 | 24,544,400 |
| 22 Apr 26 |
7.43000 -0.24 |
7.66 | 7.33 | 7.63 | 33,279,400 |
| 21 Apr 26 |
7.67000 -0.47 |
7.97 | 7.58 | 7.96 | 36,989,520 |
| 20 Apr 26 |
8.14000 -0.12 |
8.27 | 8.13 | 8.26 | 15,683,493 |
| 17 Apr 26 |
8.26000 -0.02 |
8.30 | 8.19 | 8.25 | 11,889,500 |
| 16 Apr 26 |
8.28000 +0.00 |
8.35 | 8.22 | 8.30 | 13,229,130 |
| 15 Apr 26 |
8.28000 +0.08 |
8.37 | 8.19 | 8.25 | 17,394,830 |
| 14 Apr 26 |
8.20000 +0.08 |
8.22 | 8.11 | 8.18 | 14,005,305 |
| 13 Apr 26 |
8.12000 +0.03 |
8.18 | 8.01 | 8.05 | 11,180,913 |
| 10 Apr 26 |
8.09000 +0.08 |
8.20 | 8.07 | 8.07 | 15,068,700 |
| 09 Apr 26 |
8.01000 -0.07 |
8.16 | 7.98 | 8.02 | 14,195,727 |
| 08 Apr 26 |
8.08000 +0.32 |
8.10 | 7.94 | 7.94 | 17,951,070 |
| 07 Apr 26 |
7.76000 +0.05 |
7.84 | 7.70 | 7.75 | 9,535,192 |
| 03 Apr 26 |
7.71000 -0.13 |
7.88 | 7.70 | 7.84 | 7,764,400 |
| 02 Apr 26 |
7.84000 -0.26 |
8.09 | 7.77 | 8.04 | 16,387,961 |
| 01 Apr 26 |
8.10000 +0.23 |
8.23 | 7.94 | 8.02 | 17,568,000 |
| 31 Mar 26 |
7.87000 -0.06 |
8.01 | 7.86 | 7.91 | 10,502,600 |
| 30 Mar 26 |
7.93000 -0.02 |
7.95 | 7.76 | 7.83 | 8,834,870 |
| 27 Mar 26 |
7.95000 +0.01 |
8.01 | 7.80 | 7.82 | 10,182,586 |
| 26 Mar 26 |
7.94000 -0.10 |
8.10 | 7.89 | 8.00 | 13,341,909 |
| 25 Mar 26 |
8.04000 +0.25 |
8.07 | 7.79 | 7.80 | 19,045,060 |
| 24 Mar 26 |
7.79000 +0.19 |
7.79 | 7.56 | 7.75 | 15,926,675 |
| 23 Mar 26 |
7.60000 -0.40 |
8.00 | 7.53 | 7.90 | 20,276,588 |
| 20 Mar 26 |
8.00000 -0.10 |
8.18 | 8.00 | 8.12 | 14,413,099 |
| 19 Mar 26 |
8.10000 -0.25 |
8.29 | 8.05 | 8.25 | 17,392,188 |
| 18 Mar 26 |
8.35000 +0.08 |
8.39 | 8.21 | 8.29 | 12,751,300 |
| 17 Mar 26 |
8.27000 -0.17 |
8.50 | 8.26 | 8.47 | 15,648,700 |
| 16 Mar 26 |
8.44000 -0.29 |
8.74 | 8.41 | 8.73 | 22,891,300 |
| 13 Mar 26 |
8.73000 -0.03 |
8.92 | 8.69 | 8.72 | 15,942,200 |
| 12 Mar 26 |
8.76000 -0.12 |
8.97 | 8.74 | 8.91 | 15,454,700 |
| 11 Mar 26 |
8.88000 -0.05 |
9.05 | 8.84 | 8.94 | 14,125,400 |
| 10 Mar 26 |
8.93000 +0.19 |
8.97 | 8.84 | 8.85 | 15,066,078 |
| 09 Mar 26 |
8.74000 -0.20 |
8.82 | 8.55 | 8.80 | 16,837,604 |
| 06 Mar 26 |
8.94000 +0.15 |
8.98 | 8.71 | 8.73 | 16,319,536 |
| 05 Mar 26 |
8.79000 +0.13 |
8.86 | 8.73 | 8.81 | 16,802,276 |
| 04 Mar 26 |
8.66000 -0.04 |
8.77 | 8.55 | 8.60 | 17,179,696 |
| 03 Mar 26 |
8.70000 -0.53 |
9.27 | 8.66 | 9.23 | 32,357,484 |
| 02 Mar 26 |
9.23000 -0.28 |
9.48 | 9.14 | 9.34 | 26,290,590 |
| 27 Feb 26 |
9.51000 -0.09 |
9.62 | 9.43 | 9.62 | 23,207,424 |
| 26 Feb 26 |
9.60000 -0.16 |
9.76 | 9.52 | 9.75 | 28,531,456 |
| 25 Feb 26 |
9.76000 +0.13 |
9.91 | 9.60 | 9.66 | 29,868,564 |
| 24 Feb 26 |
9.63000 +0.02 |
10.14 | 9.61 | 9.99 | 41,459,200 |
| 13 Feb 26 |
9.61000 -0.21 |
9.82 | 9.60 | 9.80 | 19,884,868 |
| 12 Feb 26 |
9.82000 +0.23 |
9.99 | 9.57 | 9.59 | 35,012,800 |
| 11 Feb 26 |
9.59000 -0.04 |
9.79 | 9.57 | 9.70 | 19,337,996 |
| 10 Feb 26 |
9.63000 -0.15 |
9.82 | 9.59 | 9.72 | 21,338,670 |
| 09 Feb 26 |
9.78000 -0.10 |
10.03 | 9.71 | 9.99 | 30,879,336 |
| 06 Feb 26 |
9.88000 +0.35 |
10.24 | 9.35 | 9.42 | 48,139,240 |
| 05 Feb 26 |
9.53000 -0.23 |
9.75 | 9.45 | 9.74 | 17,351,000 |
| 04 Feb 26 |
9.76000 +0.06 |
9.86 | 9.61 | 9.66 | 19,077,400 |
| 03 Feb 26 |
9.70000 +0.37 |
9.77 | 9.23 | 9.42 | 36,025,832 |
| 02 Feb 26 |
9.33000 -0.59 |
9.87 | 9.28 | 9.79 | 39,238,400 |
| 30 Jan 26 |
9.92000 -0.38 |
10.33 | 9.77 | 10.20 | 38,403,452 |
| 29 Jan 26 |
10.30000 -0.34 |
10.74 | 10.27 | 10.63 | 30,588,412 |
| 28 Jan 26 |
10.64000 -0.07 |
10.76 | 10.41 | 10.74 | 25,438,616 |
| 27 Jan 26 |
10.71000 -0.13 |
10.82 | 10.30 | 10.80 | 37,476,100 |
| 26 Jan 26 |
10.84000 +0.00 |
11.31 | 10.72 | 10.80 | 47,549,168 |
| 23 Jan 26 |
10.84000 +0.48 |
11.15 | 10.19 | 10.27 | 67,832,576 |
| 22 Jan 26 |
10.36000 +0.42 |
10.40 | 9.97 | 9.99 | 53,358,540 |
| 21 Jan 26 |
9.94000 -0.18 |
10.05 | 9.89 | 10.00 | 30,693,416 |
| 20 Jan 26 |
10.12000 +0.12 |
10.26 | 9.81 | 10.00 | 46,283,484 |
| 19 Jan 26 |
10.00000 +0.20 |
10.09 | 9.60 | 9.80 | 53,653,712 |
| 16 Jan 26 |
9.80000 +0.38 |
9.87 | 9.43 | 9.48 | 48,363,220 |
| 15 Jan 26 |
9.42000 +0.01 |
9.55 | 9.30 | 9.35 | 18,761,532 |
| 14 Jan 26 |
9.41000 -0.07 |
9.65 | 9.30 | 9.48 | 34,323,920 |
| 13 Jan 26 |
9.48000 -0.16 |
9.63 | 9.32 | 9.63 | 32,233,614 |
| 12 Jan 26 |
9.64000 +0.36 |
9.70 | 9.14 | 9.30 | 51,086,472 |
| 09 Jan 26 |
9.28000 -0.06 |
9.46 | 9.24 | 9.33 | 23,448,314 |
| 08 Jan 26 |
9.34000 +0.05 |
9.49 | 9.28 | 9.32 | 20,810,700 |
| 07 Jan 26 |
9.29000 -0.09 |
9.41 | 9.26 | 9.38 | 17,234,860 |
| 06 Jan 26 |
9.38000 -0.13 |
9.62 | 9.33 | 9.51 | 27,061,116 |
| 05 Jan 26 |
9.51000 -0.02 |
9.54 | 9.34 | 9.48 | 18,136,840 |
| 31 Dec 25 |
9.53000 -0.25 |
9.81 | 9.46 | 9.78 | 24,158,600 |
| 30 Dec 25 |
9.78000 +0.37 |
9.85 | 9.32 | 9.35 | 32,429,576 |
| 29 Dec 25 |
9.41000 +0.03 |
9.50 | 9.35 | 9.40 | 12,935,886 |
| 26 Dec 25 |
9.38000 -0.07 |
9.47 | 9.30 | 9.45 | 14,591,443 |
| 25 Dec 25 |
9.45000 +0.20 |
9.50 | 9.23 | 9.27 | 19,059,406 |
| 24 Dec 25 |
9.25000 +0.04 |
9.28 | 9.16 | 9.21 | 12,367,800 |
| 23 Dec 25 |
9.21000 -0.23 |
9.45 | 9.14 | 9.37 | 18,846,368 |
| 22 Dec 25 |
9.44000 +0.36 |
9.50 | 9.17 | 9.17 | 26,511,740 |
| 19 Dec 25 |
9.08000 +0.22 |
9.13 | 8.88 | 8.90 | 19,334,616 |
| 18 Dec 25 |
8.86000 -0.06 |
9.10 | 8.83 | 8.88 | 12,183,967 |
| 17 Dec 25 |
8.92000 +0.09 |
8.92 | 8.65 | 8.82 | 14,265,831 |
| 16 Dec 25 |
8.83000 -0.06 |
8.95 | 8.69 | 8.89 | 15,429,300 |
| 15 Dec 25 |
8.89000 -0.07 |
9.11 | 8.85 | 8.86 | 12,251,800 |
| 12 Dec 25 |
8.96000 -0.09 |
9.21 | 8.91 | 9.06 | 20,164,600 |
| 11 Dec 25 |
9.05000 +0.21 |
9.19 | 8.85 | 8.85 | 29,970,756 |
| 10 Dec 25 |
8.84000 -0.14 |
8.99 | 8.81 | 8.98 | 12,685,900 |
| 09 Dec 25 |
8.98000 +0.02 |
9.12 | 8.86 | 8.93 | 15,420,465 |
| 08 Dec 25 |
8.96000 -0.05 |
9.10 | 8.94 | 9.05 | 11,492,567 |
| 05 Dec 25 |
9.01000 +0.07 |
9.04 | 8.83 | 8.96 | 12,145,700 |
| 04 Dec 25 |
8.94000 +0.19 |
8.96 | 8.75 | 8.87 | 14,161,806 |
| 03 Dec 25 |
8.75000 -0.21 |
9.07 | 8.75 | 8.99 | 10,763,800 |
| 02 Dec 25 |
8.96000 -0.12 |
9.08 | 8.90 | 9.03 | 12,553,288 |
| 01 Dec 25 |
9.08000 +0.35 |
9.12 | 8.71 | 8.73 | 22,173,800 |
| 28 Nov 25 |
8.73000 +0.09 |
8.75 | 8.58 | 8.64 | 10,652,600 |
| 27 Nov 25 |
8.64000 -0.04 |
8.90 | 8.61 | 8.76 | 16,714,882 |
| 26 Nov 25 |
8.68000 +0.09 |
8.85 | 8.52 | 8.57 | 20,597,596 |
| 25 Nov 25 |
8.59000 +0.30 |
8.66 | 8.29 | 8.35 | 22,923,042 |
| 24 Nov 25 |
8.29000 +0.06 |
8.38 | 8.22 | 8.29 | 10,522,896 |
| 21 Nov 25 |
8.23000 -0.25 |
8.52 | 8.21 | 8.37 | 17,763,546 |
| 20 Nov 25 |
8.48000 -0.12 |
8.69 | 8.46 | 8.65 | 11,711,500 |
| 19 Nov 25 |
8.60000 -0.28 |
8.88 | 8.59 | 8.87 | 18,186,746 |
| 18 Nov 25 |
8.88000 -0.02 |
8.92 | 8.73 | 8.86 | 16,740,490 |
| 17 Nov 25 |
8.90000 -0.08 |
8.99 | 8.85 | 8.97 | 14,728,600 |
| 14 Nov 25 |
8.98000 -0.14 |
9.13 | 8.97 | 9.08 | 13,562,841 |
| 13 Nov 25 |
9.12000 +0.06 |
9.15 | 8.96 | 9.08 | 14,543,900 |
| 12 Nov 25 |
9.06000 -0.22 |
9.37 | 9.03 | 9.35 | 22,443,368 |
| 11 Nov 25 |
9.28000 -0.10 |
9.40 | 9.26 | 9.38 | 18,238,500 |
| 10 Nov 25 |
9.38000 -0.14 |
9.54 | 9.26 | 9.51 | 24,446,300 |
| 07 Nov 25 |
9.52000 -0.25 |
9.80 | 9.48 | 9.78 | 29,216,864 |
| 06 Nov 25 |
9.77000 +0.09 |
9.88 | 9.53 | 9.68 | 56,080,640 |
| 05 Nov 25 |
9.68000 +0.88 |
9.68 | 8.73 | 8.81 | 54,395,900 |
| 04 Nov 25 |
8.80000 -0.16 |
9.01 | 8.74 | 8.96 | 18,733,900 |
| 03 Nov 25 |
8.96000 -0.06 |
9.17 | 8.89 | 9.05 | 22,656,344 |
| 31 Oct 25 |
9.02000 +0.05 |
9.17 | 8.97 | 8.97 | 15,272,900 |
| 30 Oct 25 |
8.97000 -0.17 |
9.24 | 8.96 | 9.24 | 20,332,284 |
| 29 Oct 25 |
9.14000 -0.25 |
9.37 | 9.09 | 9.35 | 26,529,494 |
| 28 Oct 25 |
9.39000 -0.02 |
9.49 | 9.31 | 9.45 | 23,630,104 |
| 27 Oct 25 |
9.41000 -0.46 |
9.79 | 9.24 | 9.75 | 50,152,528 |
| 24 Oct 25 |
9.87000 +0.18 |
10.01 | 9.73 | 9.73 | 24,536,400 |
| 23 Oct 25 |
9.69000 -0.08 |
9.77 | 9.50 | 9.68 | 21,547,100 |
| 22 Oct 25 |
9.77000 +0.18 |
9.83 | 9.40 | 9.56 | 31,915,824 |
| 21 Oct 25 |
9.59000 -0.01 |
9.69 | 9.56 | 9.66 | 17,552,272 |
| 20 Oct 25 |
9.60000 +0.00 |
9.86 | 9.55 | 9.68 | 26,469,200 |
| 17 Oct 25 |
9.60000 -0.44 |
10.11 | 9.57 | 9.99 | 33,789,000 |
| 16 Oct 25 |
10.04000 -0.39 |
10.48 | 10.00 | 10.41 | 46,599,448 |
| 15 Oct 25 |
10.43000 +0.19 |
10.60 | 10.16 | 10.25 | 52,453,856 |
| 14 Oct 25 |
10.24000 -0.02 |
10.60 | 10.16 | 10.33 | 49,812,784 |
| 13 Oct 25 |
10.26000 +0.11 |
10.29 | 9.69 | 9.90 | 47,004,144 |
| 10 Oct 25 |
10.15000 +0.20 |
10.38 | 9.85 | 9.95 | 48,449,412 |
| 09 Oct 25 |
9.95000 +0.03 |
10.00 | 9.68 | 9.94 | 36,990,520 |
| 30 Sep 25 |
9.92000 +0.13 |
9.96 | 9.71 | 9.80 | 29,205,028 |
| 29 Sep 25 |
9.79000 +0.02 |
9.83 | 9.22 | 9.27 | 52,001,312 |
| 26 Sep 25 |
9.77000 -0.24 |
10.09 | 9.75 | 9.84 | 39,962,824 |
| 25 Sep 25 |
10.01000 -0.20 |
10.27 | 9.87 | 10.19 | 56,743,416 |
| 24 Sep 25 |
10.21000 +0.18 |
10.34 | 9.93 | 10.13 | 67,187,800 |
| 23 Sep 25 |
10.03000 +0.06 |
10.10 | 9.79 | 9.98 | 65,912,680 |
| 22 Sep 25 |
9.97000 +0.45 |
10.27 | 9.55 | 9.60 | 86,734,096 |
| 19 Sep 25 |
9.52000 -0.24 |
9.95 | 9.50 | 9.87 | 69,238,968 |
| 18 Sep 25 |
9.76000 +0.09 |
10.28 | 9.58 | 9.66 | 126,571,256 |
| 17 Sep 25 |
9.67000 +0.62 |
9.96 | 9.05 | 9.09 | 118,695,896 |
| 16 Sep 25 |
9.05000 +0.37 |
9.08 | 8.65 | 8.73 | 71,514,112 |
| 15 Sep 25 |
8.68000 +0.07 |
8.80 | 8.60 | 8.62 | 40,007,384 |
| 12 Sep 25 |
8.61000 +0.01 |
8.64 | 8.50 | 8.58 | 25,179,364 |
| 11 Sep 25 |
8.60000 +0.18 |
8.60 | 8.31 | 8.41 | 29,070,800 |
| 10 Sep 25 |
8.42000 -0.12 |
8.60 | 8.42 | 8.54 | 19,582,892 |
| 09 Sep 25 |
8.54000 -0.06 |
8.62 | 8.47 | 8.52 | 21,025,302 |
| 08 Sep 25 |
8.60000 +0.21 |
8.61 | 8.33 | 8.40 | 31,555,292 |
| 05 Sep 25 |
8.39000 +0.28 |
8.39 | 8.08 | 8.12 | 27,294,112 |
| 04 Sep 25 |
8.11000 -0.09 |
8.37 | 7.95 | 8.17 | 29,863,900 |
| 03 Sep 25 |
8.20000 -0.09 |
8.52 | 8.16 | 8.28 | 33,229,700 |
| 02 Sep 25 |
8.29000 -0.03 |
8.39 | 8.05 | 8.30 | 30,543,212 |
| 01 Sep 25 |
8.32000 -0.12 |
8.47 | 8.30 | 8.42 | 21,207,428 |
| 29 Aug 25 |
8.44000 +0.00 |
8.58 | 8.29 | 8.46 | 27,022,700 |
| 28 Aug 25 |
8.44000 +0.03 |
8.49 | 8.14 | 8.41 | 32,048,208 |
| 27 Aug 25 |
8.41000 -0.25 |
8.73 | 8.41 | 8.66 | 35,894,340 |
| 26 Aug 25 |
8.66000 +0.04 |
8.76 | 8.49 | 8.58 | 33,308,526 |
| 25 Aug 25 |
8.62000 -0.03 |
8.76 | 8.53 | 8.69 | 38,018,860 |
| 22 Aug 25 |
8.65000 -0.04 |
8.72 | 8.57 | 8.69 | 34,233,700 |
| 21 Aug 25 |
8.69000 -0.14 |
8.97 | 8.62 | 8.90 | 42,634,216 |
| 20 Aug 25 |
8.83000 +0.16 |
8.84 | 8.60 | 8.68 | 47,243,288 |
| 19 Aug 25 |
8.67000 +0.14 |
8.72 | 8.40 | 8.50 | 43,042,024 |
| 18 Aug 25 |
8.53000 +0.10 |
8.61 | 8.45 | 8.50 | 39,476,148 |
| 15 Aug 25 |
8.43000 +0.12 |
8.47 | 8.25 | 8.30 | 28,618,830 |
| 14 Aug 25 |
8.31000 -0.20 |
8.59 | 8.25 | 8.55 | 32,363,922 |
| 13 Aug 25 |
8.51000 +0.12 |
8.61 | 8.33 | 8.37 | 39,819,996 |
| 12 Aug 25 |
8.39000 -0.07 |
8.52 | 8.34 | 8.47 | 30,195,800 |
| 11 Aug 25 |
8.46000 +0.01 |
8.58 | 8.43 | 8.45 | 47,619,752 |
| 08 Aug 25 |
8.45000 -0.13 |
8.57 | 8.36 | 8.55 | 52,686,936 |
| 07 Aug 25 |
8.58000 -0.11 |
8.85 | 8.41 | 8.69 | 90,051,288 |
| 06 Aug 25 |
8.69000 +0.79 |
8.69 | 7.86 | 7.90 | 81,839,984 |
| 05 Aug 25 |
7.90000 +0.08 |
7.92 | 7.80 | 7.80 | 15,151,635 |
| 04 Aug 25 |
7.82000 +0.19 |
7.84 | 7.53 | 7.58 | 15,737,800 |
| 01 Aug 25 |
7.63000 +0.10 |
7.67 | 7.50 | 7.53 | 12,600,200 |
| 31 Jul 25 |
7.53000 -0.12 |
7.69 | 7.51 | 7.61 | 13,238,820 |
| 30 Jul 25 |
7.65000 -0.09 |
7.75 | 7.57 | 7.71 | 13,378,400 |
| 29 Jul 25 |
7.74000 -0.02 |
7.79 | 7.69 | 7.75 | 13,135,087 |
| 28 Jul 25 |
7.76000 +0.07 |
7.79 | 7.68 | 7.70 | 17,683,000 |
| 25 Jul 25 |
7.69000 +0.00 |
7.72 | 7.65 | 7.70 | 14,481,400 |
| 24 Jul 25 |
7.69000 -0.01 |
7.77 | 7.65 | 7.68 | 15,756,300 |
| 23 Jul 25 |
7.70000 -0.05 |
7.79 | 7.68 | 7.76 | 15,597,000 |
| 22 Jul 25 |
7.75000 -0.02 |
7.80 | 7.71 | 7.76 | 15,628,800 |
| 21 Jul 25 |
7.77000 +0.08 |
7.82 | 7.71 | 7.74 | 18,705,800 |
| 18 Jul 25 |
7.69000 -0.06 |
7.77 | 7.65 | 7.75 | 18,495,860 |
| 17 Jul 25 |
7.75000 +0.04 |
7.79 | 7.67 | 7.70 | 18,391,288 |
| 16 Jul 25 |
7.71000 +0.12 |
7.84 | 7.55 | 7.57 | 26,889,164 |
| 15 Jul 25 |
7.59000 +0.02 |
7.74 | 7.53 | 7.54 | 23,214,220 |
| 14 Jul 25 |
7.57000 +0.17 |
7.62 | 7.38 | 7.41 | 25,862,522 |
| 11 Jul 25 |
7.40000 +0.05 |
7.44 | 7.30 | 7.32 | 19,099,300 |
| 10 Jul 25 |
7.35000 +0.10 |
7.60 | 7.30 | 7.51 | 27,713,300 |
| 09 Jul 25 |
7.25000 -0.02 |
7.35 | 7.23 | 7.29 | 13,031,979 |
| 08 Jul 25 |
7.27000 +0.01 |
7.30 | 7.22 | 7.23 | 10,101,100 |
| 07 Jul 25 |
7.26000 +0.01 |
7.27 | 7.15 | 7.25 | 9,792,442 |
| 04 Jul 25 |
7.25000 -0.06 |
7.33 | 7.24 | 7.32 | 10,386,878 |
| 03 Jul 25 |
7.31000 +0.02 |
7.33 | 7.25 | 7.29 | 9,514,498 |
| 02 Jul 25 |
7.29000 -0.06 |
7.37 | 7.23 | 7.35 | 13,017,134 |
| 01 Jul 25 |
7.35000 +0.02 |
7.39 | 7.27 | 7.33 | 12,369,099 |
| 30 Jun 25 |
7.33000 +0.11 |
7.41 | 7.18 | 7.25 | 17,945,312 |
| 27 Jun 25 |
7.22000 +0.13 |
7.32 | 7.11 | 7.20 | 20,878,260 |
| 26 Jun 25 |
7.09000 -0.08 |
7.21 | 7.06 | 7.17 | 17,783,032 |
| 25 Jun 25 |
7.17000 +0.12 |
7.19 | 7.01 | 7.04 | 19,545,056 |
| 24 Jun 25 |
7.05000 +0.25 |
7.10 | 6.81 | 6.81 | 20,883,948 |
| 23 Jun 25 |
6.80000 +0.14 |
6.82 | 6.60 | 6.63 | 13,239,234 |
| 20 Jun 25 |
6.66000 -0.19 |
6.89 | 6.65 | 6.83 | 14,726,688 |
| 19 Jun 25 |
6.85000 -0.09 |
6.97 | 6.82 | 6.84 | 17,962,600 |
| 18 Jun 25 |
6.94000 +0.01 |
6.95 | 6.82 | 6.92 | 10,153,601 |
| 17 Jun 25 |
6.93000 +0.03 |
6.94 | 6.87 | 6.92 | 7,407,950 |
| 16 Jun 25 |
6.90000 +0.02 |
6.95 | 6.74 | 6.85 | 9,825,000 |
| 13 Jun 25 |
6.88000 -0.13 |
7.00 | 6.85 | 6.99 | 11,624,517 |
| 12 Jun 25 |
7.01000 -0.04 |
7.09 | 6.95 | 7.03 | 8,404,219 |
| 11 Jun 25 |
7.05000 +0.07 |
7.11 | 7.00 | 7.03 | 12,430,856 |
| 10 Jun 25 |
6.98000 -0.15 |
7.17 | 6.88 | 7.15 | 16,482,533 |
| 09 Jun 25 |
7.13000 +0.05 |
7.22 | 7.06 | 7.12 | 12,569,350 |
| 06 Jun 25 |
7.08000 -0.12 |
7.19 | 7.06 | 7.19 | 12,148,365 |
| 05 Jun 25 |
7.20000 +0.10 |
7.22 | 7.04 | 7.11 | 12,444,705 |
| 04 Jun 25 |
7.10000 +0.01 |
7.18 | 7.08 | 7.12 | 11,815,900 |
| 03 Jun 25 |
7.09000 -0.02 |
7.15 | 7.06 | 7.07 | 11,151,100 |
| 30 May 25 |
7.11000 -0.24 |
7.32 | 7.09 | 7.32 | 17,639,900 |
| 29 May 25 |
7.35000 +0.04 |
7.46 | 7.27 | 7.29 | 20,220,396 |
| 28 May 25 |
7.31000 -0.03 |
7.41 | 7.28 | 7.34 | 20,671,820 |
| 27 May 25 |
7.34000 -0.44 |
7.55 | 7.10 | 7.55 | 46,981,972 |
| 26 May 25 |
7.78000 -0.08 |
7.94 | 7.70 | 7.86 | 23,428,468 |
| 23 May 25 |
7.86000 +0.21 |
7.98 | 7.62 | 7.69 | 41,644,168 |
| 22 May 25 |
7.65000 -0.16 |
7.90 | 7.63 | 7.75 | 23,440,170 |
| 21 May 25 |
7.81000 -0.01 |
7.90 | 7.67 | 7.80 | 16,497,889 |
| 20 May 25 |
7.82000 -0.07 |
7.95 | 7.77 | 7.89 | 14,747,189 |
| 19 May 25 |
7.89000 -0.06 |
8.02 | 7.74 | 7.95 | 19,551,500 |
| 16 May 25 |
7.95000 +0.10 |
8.08 | 7.81 | 7.81 | 27,114,000 |
| 15 May 25 |
7.85000 -0.11 |
7.94 | 7.75 | 7.92 | 19,286,000 |
| 14 May 25 |
7.96000 +0.03 |
8.01 | 7.85 | 7.90 | 25,745,900 |
| 13 May 25 |
7.93000 -0.10 |
8.20 | 7.91 | 8.10 | 30,475,100 |
| 12 May 25 |
8.03000 +0.12 |
8.08 | 7.91 | 8.04 | 23,785,800 |
| 09 May 25 |
7.91000 +0.03 |
7.97 | 7.65 | 7.88 | 26,312,000 |
| 08 May 25 |
7.88000 +0.13 |
8.02 | 7.70 | 7.73 | 28,389,000 |
| 07 May 25 |
7.75000 +0.06 |
7.88 | 7.66 | 7.77 | 33,690,740 |
| 06 May 25 |
7.69000 +0.35 |
7.69 | 7.46 | 7.55 | 32,166,296 |
| 30 Apr 25 |
7.34000 +0.20 |
7.41 | 7.14 | 7.15 | 27,761,440 |
| 29 Apr 25 |
7.14000 +0.38 |
7.23 | 6.89 | 6.95 | 35,968,800 |
| 28 Apr 25 |
6.76000 -0.14 |
6.98 | 6.72 | 6.88 | 14,020,900 |
| 25 Apr 25 |
6.90000 +0.02 |
6.98 | 6.86 | 6.90 | 13,893,047 |
| 24 Apr 25 |
6.88000 -0.20 |
7.10 | 6.85 | 7.04 | 22,273,200 |
| 23 Apr 25 |
7.08000 +0.31 |
7.23 | 6.83 | 6.88 | 38,835,540 |
| 22 Apr 25 |
6.77000 -0.08 |
6.88 | 6.73 | 6.85 | 13,059,850 |
| 21 Apr 25 |
6.85000 +0.17 |
6.86 | 6.58 | 6.64 | 16,264,002 |
| 18 Apr 25 |
6.68000 +0.05 |
6.70 | 6.55 | 6.61 | 11,243,400 |
| 17 Apr 25 |
6.63000 -0.04 |
6.75 | 6.60 | 6.64 | 14,136,500 |
| 16 Apr 25 |
6.67000 -0.20 |
6.86 | 6.54 | 6.84 | 18,576,800 |
| 15 Apr 25 |
6.87000 -0.04 |
7.02 | 6.83 | 6.91 | 17,046,640 |
| 14 Apr 25 |
6.91000 +0.18 |
6.99 | 6.85 | 6.88 | 20,915,344 |
| 11 Apr 25 |
6.73000 +0.08 |
6.85 | 6.55 | 6.55 | 23,563,600 |
| 10 Apr 25 |
6.65000 +0.20 |
6.88 | 6.62 | 6.66 | 30,989,600 |
| 09 Apr 25 |
6.45000 +0.16 |
6.53 | 5.74 | 6.17 | 42,895,204 |
| 08 Apr 25 |
6.29000 -0.69 |
6.93 | 6.28 | 6.92 | 51,748,400 |
| 07 Apr 25 |
6.98000 -0.77 |
7.28 | 6.98 | 7.06 | 11,561,400 |
| 03 Apr 25 |
7.75000 -0.12 |
8.02 | 7.62 | 7.73 | 24,262,884 |
| 02 Apr 25 |
7.87000 +0.12 |
7.97 | 7.71 | 7.72 | 20,871,984 |
| 01 Apr 25 |
7.75000 -0.15 |
7.99 | 7.69 | 7.93 | 24,614,700 |
| 31 Mar 25 |
7.90000 -0.25 |
8.15 | 7.60 | 8.01 | 39,172,248 |
| 28 Mar 25 |
8.15000 +0.08 |
8.31 | 8.07 | 8.07 | 31,326,984 |
| 27 Mar 25 |
8.07000 -0.29 |
8.39 | 8.01 | 8.25 | 36,043,100 |
| 26 Mar 25 |
8.36000 +0.15 |
8.61 | 8.12 | 8.14 | 41,823,828 |
| 25 Mar 25 |
8.21000 -0.22 |
8.52 | 8.17 | 8.41 | 29,526,736 |
| 24 Mar 25 |
8.43000 -0.30 |
8.82 | 8.15 | 8.65 | 53,079,536 |
| 21 Mar 25 |
8.73000 -0.57 |
9.16 | 8.68 | 9.10 | 68,857,000 |
| 20 Mar 25 |
9.30000 +0.44 |
9.56 | 8.76 | 8.92 | 100,736,896 |
| 19 Mar 25 |
8.86000 -0.18 |
9.09 | 8.75 | 8.91 | 61,461,200 |
| 18 Mar 25 |
9.04000 +0.44 |
9.29 | 8.76 | 8.79 | 94,782,960 |
| 17 Mar 25 |
8.60000 +0.50 |
8.90 | 8.09 | 8.36 | 80,880,608 |
| 14 Mar 25 |
8.10000 +0.04 |
8.24 | 7.73 | 8.05 | 57,748,416 |
| 13 Mar 25 |
8.06000 -0.67 |
8.78 | 7.90 | 8.65 | 101,469,824 |
| 12 Mar 25 |
8.73000 +0.79 |
8.73 | 8.10 | 8.10 | 47,284,364 |
| 11 Mar 25 |
7.94000 +0.03 |
8.12 | 7.72 | 7.79 | 40,559,200 |
| 10 Mar 25 |
7.91000 +0.07 |
7.99 | 7.79 | 7.90 | 29,559,326 |
| 07 Mar 25 |
7.84000 -0.10 |
7.98 | 7.70 | 7.90 | 37,539,968 |
| 06 Mar 25 |
7.94000 +0.03 |
8.06 | 7.90 | 7.96 | 56,730,696 |
| 05 Mar 25 |
7.91000 +0.44 |
8.08 | 7.44 | 7.48 | 65,634,736 |
| 04 Mar 25 |
7.47000 +0.19 |
7.60 | 7.16 | 7.20 | 37,947,376 |
| 03 Mar 25 |
7.28000 -0.18 |
7.52 | 7.24 | 7.41 | 45,857,408 |
| 28 Feb 25 |
7.46000 -0.32 |
8.02 | 7.40 | 7.94 | 64,460,304 |
| 27 Feb 25 |
7.78000 +0.01 |
8.25 | 7.63 | 8.10 | 121,089,304 |
| 26 Feb 25 |
7.77000 +0.71 |
7.77 | 7.13 | 7.14 | 42,491,000 |
| 25 Feb 25 |
7.06000 +0.11 |
7.16 | 6.85 | 6.87 | 31,735,696 |
| 24 Feb 25 |
6.95000 +0.04 |
7.08 | 6.88 | 6.95 | 34,091,664 |
| 21 Feb 25 |
6.91000 +0.15 |
6.96 | 6.81 | 6.81 | 28,531,838 |
| 20 Feb 25 |
6.76000 +0.03 |
6.78 | 6.61 | 6.73 | 24,794,252 |
| 19 Feb 25 |
6.73000 +0.22 |
6.74 | 6.48 | 6.49 | 28,410,600 |
| 18 Feb 25 |
6.51000 -0.04 |
6.66 | 6.47 | 6.54 | 17,760,734 |
| 17 Feb 25 |
6.55000 +0.03 |
6.56 | 6.42 | 6.53 | 16,247,500 |
| 14 Feb 25 |
6.52000 -0.02 |
6.62 | 6.47 | 6.55 | 11,223,087 |
| 13 Feb 25 |
6.54000 -0.14 |
6.69 | 6.54 | 6.68 | 15,091,479 |
| 12 Feb 25 |
6.68000 +0.09 |
6.69 | 6.50 | 6.56 | 18,180,466 |
| 11 Feb 25 |
6.59000 +0.04 |
6.61 | 6.52 | 6.60 | 13,055,300 |
| 10 Feb 25 |
6.55000 -0.06 |
6.62 | 6.50 | 6.59 | 16,042,200 |
| 07 Feb 25 |
6.61000 +0.02 |
6.67 | 6.51 | 6.64 | 21,014,028 |
| 06 Feb 25 |
6.59000 +0.24 |
6.59 | 6.30 | 6.32 | 17,880,684 |
| 05 Feb 25 |
6.35000 +0.08 |
6.39 | 6.28 | 6.35 | 10,901,200 |
| 27 Jan 25 |
6.27000 -0.18 |
6.62 | 6.27 | 6.53 | 13,405,064 |
| 24 Jan 25 |
6.45000 +0.15 |
6.46 | 6.25 | 6.28 | 18,509,402 |
| 23 Jan 25 |
6.30000 +0.04 |
6.45 | 6.28 | 6.36 | 15,007,600 |
| 22 Jan 25 |
6.26000 -0.08 |
6.34 | 6.21 | 6.30 | 10,807,048 |
| 21 Jan 25 |
6.34000 +0.09 |
6.45 | 6.25 | 6.26 | 15,960,149 |
| 20 Jan 25 |
6.25000 +0.04 |
6.32 | 6.23 | 6.25 | 11,290,993 |
| 17 Jan 25 |
6.21000 +0.06 |
6.25 | 6.11 | 6.12 | 9,612,742 |
| 16 Jan 25 |
6.15000 -0.01 |
6.27 | 6.11 | 6.16 | 10,189,184 |
| 15 Jan 25 |
6.16000 -0.08 |
6.26 | 6.11 | 6.26 | 12,044,900 |
| 14 Jan 25 |
6.24000 +0.43 |
6.24 | 5.81 | 5.81 | 18,777,500 |
| 13 Jan 25 |
5.81000 +0.03 |
5.90 | 5.67 | 5.73 | 10,220,600 |
| 10 Jan 25 |
5.78000 -0.02 |
5.99 | 5.78 | 5.79 | 14,959,100 |
| 09 Jan 25 |
5.80000 -0.01 |
5.87 | 5.73 | 5.75 | 11,335,800 |
| 08 Jan 25 |
5.81000 -0.06 |
5.87 | 5.61 | 5.87 | 13,812,000 |
| 07 Jan 25 |
5.87000 +0.05 |
5.91 | 5.82 | 5.84 | 10,422,200 |
| 06 Jan 25 |
5.82000 +0.03 |
5.95 | 5.69 | 5.79 | 10,004,300 |
| 03 Jan 25 |
5.79000 -0.21 |
6.03 | 5.75 | 6.01 | 14,148,900 |
| 02 Jan 25 |
6.00000 -0.20 |
6.31 | 5.94 | 6.21 | 14,514,749 |
| 31 Dec 24 |
6.20000 -0.22 |
6.47 | 6.20 | 6.42 | 10,108,600 |
| 30 Dec 24 |
6.42000 -0.05 |
6.49 | 6.31 | 6.48 | 8,389,100 |
| 27 Dec 24 |
6.47000 +0.11 |
6.49 | 6.36 | 6.36 | 11,101,900 |
| 26 Dec 24 |
6.36000 +0.07 |
6.44 | 6.26 | 6.30 | 8,060,700 |
| 25 Dec 24 |
6.29000 -0.13 |
6.46 | 6.20 | 6.44 | 11,255,841 |
| 24 Dec 24 |
6.42000 +0.02 |
6.54 | 6.33 | 6.39 | 11,679,700 |
| 23 Dec 24 |
6.40000 -0.28 |
6.68 | 6.37 | 6.68 | 15,250,540 |
| 20 Dec 24 |
6.68000 +0.03 |
6.70 | 6.60 | 6.64 | 10,822,500 |
| 19 Dec 24 |
6.65000 -0.01 |
6.67 | 6.54 | 6.58 | 14,927,200 |
| 18 Dec 24 |
6.66000 -0.07 |
6.78 | 6.63 | 6.71 | 15,468,541 |
| 17 Dec 24 |
6.73000 -0.08 |
6.83 | 6.64 | 6.79 | 18,115,892 |
| 16 Dec 24 |
6.81000 -0.04 |
6.91 | 6.76 | 6.88 | 17,041,504 |
| 13 Dec 24 |
6.85000 -0.15 |
7.05 | 6.84 | 6.96 | 22,230,406 |
| 12 Dec 24 |
7.00000 -0.15 |
7.14 | 6.94 | 7.13 | 30,756,110 |
| 11 Dec 24 |
7.15000 -0.13 |
7.29 | 7.05 | 7.28 | 37,390,152 |
| 10 Dec 24 |
7.28000 +0.23 |
7.41 | 7.04 | 7.30 | 64,085,144 |
| 09 Dec 24 |
7.05000 +0.18 |
7.43 | 6.83 | 6.85 | 48,095,404 |
| 06 Dec 24 |
6.87000 -0.08 |
7.02 | 6.75 | 7.00 | 26,432,420 |
| 05 Dec 24 |
6.95000 +0.17 |
7.03 | 6.76 | 6.76 | 27,358,208 |
| 04 Dec 24 |
6.78000 +0.02 |
6.97 | 6.70 | 6.76 | 24,348,856 |
| 03 Dec 24 |
6.76000 +0.01 |
6.85 | 6.62 | 6.75 | 23,545,750 |
| 02 Dec 24 |
6.75000 +0.19 |
6.81 | 6.60 | 6.62 | 23,407,222 |
| 29 Nov 24 |
6.56000 +0.14 |
6.63 | 6.35 | 6.39 | 18,956,280 |
| 28 Nov 24 |
6.42000 -0.05 |
6.54 | 6.39 | 6.47 | 13,393,400 |
| 27 Nov 24 |
6.47000 -0.01 |
6.50 | 6.25 | 6.45 | 18,104,616 |
| 26 Nov 24 |
6.48000 -0.08 |
6.57 | 6.43 | 6.53 | 13,956,207 |
| 25 Nov 24 |
6.56000 +0.01 |
6.64 | 6.41 | 6.57 | 14,329,100 |
| 22 Nov 24 |
6.55000 -0.34 |
6.91 | 6.53 | 6.89 | 23,464,992 |
| 21 Nov 24 |
6.89000 +0.08 |
7.02 | 6.76 | 6.81 | 30,409,700 |
| 20 Nov 24 |
6.81000 +0.18 |
6.83 | 6.56 | 6.61 | 34,912,252 |
| 19 Nov 24 |
6.63000 -0.10 |
6.93 | 6.43 | 6.90 | 54,460,544 |
| 18 Nov 24 |
6.73000 -0.30 |
7.28 | 6.70 | 7.19 | 46,188,168 |
| 15 Nov 24 |
7.03000 +0.21 |
7.18 | 6.73 | 6.79 | 58,950,128 |
| 14 Nov 24 |
6.82000 -0.02 |
6.93 | 6.75 | 6.80 | 37,634,108 |
| 13 Nov 24 |
6.84000 +0.16 |
6.95 | 6.45 | 6.69 | 56,927,096 |
| 12 Nov 24 |
6.68000 -0.07 |
6.96 | 6.60 | 6.82 | 40,384,576 |
| 11 Nov 24 |
6.75000 +0.31 |
6.80 | 6.36 | 6.42 | 44,284,312 |
| 08 Nov 24 |
6.44000 -0.03 |
6.66 | 6.42 | 6.53 | 45,737,276 |
| 07 Nov 24 |
6.47000 +0.06 |
6.57 | 6.28 | 6.41 | 48,000,784 |
| 06 Nov 24 |
6.41000 +0.10 |
6.52 | 6.25 | 6.38 | 71,018,056 |
| 05 Nov 24 |
6.31000 +0.57 |
6.31 | 5.74 | 5.78 | 51,658,988 |
| 04 Nov 24 |
5.74000 +0.25 |
5.74 | 5.53 | 5.54 | 17,498,532 |
| 01 Nov 24 |
5.49000 -0.22 |
5.73 | 5.46 | 5.69 | 19,319,056 |
| 31 Oct 24 |
5.71000 +0.06 |
5.75 | 5.60 | 5.66 | 15,763,710 |
| 30 Oct 24 |
5.65000 +0.00 |
5.76 | 5.59 | 5.65 | 13,173,547 |
| 29 Oct 24 |
5.65000 -0.22 |
5.92 | 5.63 | 5.86 | 19,839,208 |
| 28 Oct 24 |
5.87000 +0.17 |
5.87 | 5.65 | 5.75 | 16,555,354 |
| 25 Oct 24 |
5.70000 +0.12 |
5.73 | 5.58 | 5.61 | 14,648,000 |
| 24 Oct 24 |
5.58000 -0.03 |
5.64 | 5.52 | 5.63 | 10,838,529 |
| 23 Oct 24 |
5.61000 +0.05 |
5.66 | 5.51 | 5.54 | 14,607,649 |
| 22 Oct 24 |
5.56000 +0.16 |
5.57 | 5.37 | 5.38 | 17,903,650 |
| 21 Oct 24 |
5.40000 -0.06 |
5.52 | 5.37 | 5.50 | 18,579,412 |
| 18 Oct 24 |
5.46000 +0.20 |
5.56 | 5.21 | 5.25 | 18,186,080 |
| 17 Oct 24 |
5.26000 -0.08 |
5.44 | 5.26 | 5.36 | 10,726,000 |
| 16 Oct 24 |
5.34000 -0.02 |
5.42 | 5.28 | 5.30 | 11,846,858 |
| 15 Oct 24 |
5.36000 -0.17 |
5.53 | 5.35 | 5.49 | 13,856,100 |
| 14 Oct 24 |
5.53000 +0.06 |
5.56 | 5.37 | 5.41 | 17,063,442 |
| 11 Oct 24 |
5.47000 -0.29 |
5.76 | 5.41 | 5.76 | 16,602,431 |
| 10 Oct 24 |
5.76000 -0.02 |
5.98 | 5.69 | 5.85 | 18,615,444 |
| 09 Oct 24 |
5.78000 -0.63 |
6.28 | 5.78 | 6.28 | 30,572,880 |
| 08 Oct 24 |
6.41000 +0.36 |
6.66 | 6.02 | 6.66 | 37,542,932 |
| 30 Sep 24 |
6.05000 +0.55 |
6.05 | 5.69 | 5.70 | 31,161,344 |
| 27 Sep 24 |
5.50000 +0.16 |
5.58 | 5.37 | 5.37 | 16,747,000 |
| 26 Sep 24 |
5.34000 +0.23 |
5.34 | 5.06 | 5.11 | 13,073,500 |
| 25 Sep 24 |
5.11000 +0.08 |
5.20 | 5.04 | 5.04 | 11,769,208 |
| 24 Sep 24 |
5.03000 +0.12 |
5.04 | 4.87 | 4.92 | 11,418,400 |
| 23 Sep 24 |
4.91000 +0.03 |
4.93 | 4.83 | 4.88 | 5,269,000 |
| 20 Sep 24 |
4.88000 -0.01 |
4.93 | 4.83 | 4.89 | 5,575,500 |
| 19 Sep 24 |
4.89000 +0.15 |
4.95 | 4.73 | 4.77 | 7,846,573 |
| 18 Sep 24 |
4.74000 +0.01 |
4.85 | 4.65 | 4.85 | 5,899,000 |
| 13 Sep 24 |
4.73000 -0.10 |
4.86 | 4.72 | 4.83 | 4,350,600 |
| 12 Sep 24 |
4.83000 +0.03 |
4.89 | 4.80 | 4.81 | 4,913,404 |
| 11 Sep 24 |
4.80000 +0.00 |
4.85 | 4.74 | 4.79 | 4,394,700 |
| 10 Sep 24 |
4.80000 +0.01 |
4.82 | 4.69 | 4.75 | 5,400,200 |
| 09 Sep 24 |
4.79000 +0.00 |
4.84 | 4.73 | 4.75 | 5,990,529 |
| 06 Sep 24 |
4.79000 -0.08 |
4.90 | 4.79 | 4.89 | 5,088,400 |
| 05 Sep 24 |
4.87000 +0.01 |
4.91 | 4.84 | 4.87 | 4,400,300 |
| 04 Sep 24 |
4.86000 -0.01 |
4.90 | 4.82 | 4.83 | 4,523,122 |
| 03 Sep 24 |
4.87000 +0.05 |
4.90 | 4.80 | 4.83 | 5,393,900 |
| 02 Sep 24 |
4.82000 -0.04 |
4.89 | 4.80 | 4.85 | 7,021,108 |
| 30 Aug 24 |
4.86000 +0.04 |
4.91 | 4.77 | 4.82 | 7,452,700 |
| 29 Aug 24 |
4.82000 +0.15 |
4.84 | 4.64 | 4.67 | 6,369,344 |
| 28 Aug 24 |
4.67000 +0.07 |
4.71 | 4.56 | 4.60 | 4,911,600 |
| 27 Aug 24 |
4.60000 -0.08 |
4.69 | 4.58 | 4.69 | 3,847,200 |
| 26 Aug 24 |
4.68000 +0.10 |
4.70 | 4.55 | 4.57 | 5,341,850 |
| 23 Aug 24 |
4.58000 -0.01 |
4.64 | 4.50 | 4.63 | 6,281,300 |
| 22 Aug 24 |
4.59000 -0.08 |
4.72 | 4.59 | 4.70 | 3,912,500 |
| 21 Aug 24 |
4.67000 +0.00 |
4.70 | 4.63 | 4.67 | 3,885,244 |
| 20 Aug 24 |
4.67000 -0.10 |
4.79 | 4.64 | 4.79 | 6,091,751 |
| 19 Aug 24 |
4.77000 -0.02 |
4.86 | 4.75 | 4.77 | 3,931,300 |
| 16 Aug 24 |
4.79000 -0.05 |
4.87 | 4.78 | 4.86 | 4,448,100 |
| 15 Aug 24 |
4.84000 +0.07 |
4.89 | 4.73 | 4.79 | 6,003,097 |
| 14 Aug 24 |
4.77000 -0.04 |
4.83 | 4.75 | 4.83 | 3,776,197 |
| 13 Aug 24 |
4.81000 +0.03 |
4.82 | 4.74 | 4.78 | 4,028,100 |
| 12 Aug 24 |
4.78000 -0.06 |
4.87 | 4.75 | 4.84 | 5,098,399 |
| 09 Aug 24 |
4.84000 -0.05 |
4.94 | 4.83 | 4.92 | 4,678,900 |
| 08 Aug 24 |
4.89000 +0.00 |
4.91 | 4.80 | 4.86 | 4,911,095 |
| 07 Aug 24 |
4.89000 +0.00 |
4.94 | 4.87 | 4.87 | 5,293,600 |
| 06 Aug 24 |
4.89000 +0.09 |
4.90 | 4.81 | 4.85 | 6,445,975 |
| 05 Aug 24 |
4.80000 -0.09 |
4.96 | 4.79 | 4.85 | 7,627,200 |
| 02 Aug 24 |
4.89000 -0.09 |
4.99 | 4.88 | 4.97 | 5,721,000 |
| 01 Aug 24 |
4.98000 +0.01 |
5.02 | 4.92 | 4.99 | 5,561,840 |
| 31 Jul 24 |
4.97000 +0.23 |
4.98 | 4.73 | 4.75 | 9,855,828 |
| 30 Jul 24 |
4.74000 +0.00 |
4.76 | 4.65 | 4.76 | 4,174,297 |
| 29 Jul 24 |
4.74000 +0.01 |
4.78 | 4.70 | 4.75 | 4,635,900 |
| 26 Jul 24 |
4.73000 +0.16 |
4.73 | 4.57 | 4.60 | 6,796,328 |
| 25 Jul 24 |
4.57000 +0.07 |
4.60 | 4.46 | 4.50 | 5,230,300 |
| 24 Jul 24 |
4.50000 -0.10 |
4.61 | 4.49 | 4.60 | 6,827,162 |
| 23 Jul 24 |
4.60000 -0.09 |
4.73 | 4.60 | 4.67 | 4,186,200 |
| 22 Jul 24 |
4.69000 -0.05 |
4.76 | 4.66 | 4.70 | 5,278,200 |
| 19 Jul 24 |
4.74000 +0.01 |
4.78 | 4.67 | 4.71 | 5,107,351 |
| 18 Jul 24 |
4.73000 -0.04 |
4.76 | 4.67 | 4.75 | 5,415,572 |
| 17 Jul 24 |
4.77000 -0.08 |
4.84 | 4.74 | 4.82 | 5,655,540 |
| 16 Jul 24 |
4.85000 -0.01 |
4.87 | 4.81 | 4.85 | 4,510,400 |
| 15 Jul 24 |
4.86000 -0.10 |
4.99 | 4.84 | 4.95 | 6,595,629 |
| 12 Jul 24 |
4.96000 +0.05 |
4.97 | 4.88 | 4.92 | 6,285,431 |
| 11 Jul 24 |
4.91000 +0.20 |
4.93 | 4.80 | 4.80 | 8,495,110 |
| 10 Jul 24 |
4.71000 +0.03 |
4.81 | 4.63 | 4.66 | 5,974,293 |
| 09 Jul 24 |
4.68000 +0.12 |
4.72 | 4.51 | 4.58 | 8,722,334 |
| 08 Jul 24 |
4.56000 -0.17 |
4.72 | 4.54 | 4.72 | 7,583,181 |
| 05 Jul 24 |
4.73000 +0.03 |
4.76 | 4.62 | 4.70 | 6,270,921 |
| 04 Jul 24 |
4.70000 -0.10 |
4.87 | 4.68 | 4.83 | 7,761,720 |
| 03 Jul 24 |
4.80000 -0.03 |
4.87 | 4.80 | 4.84 | 6,056,851 |
| 02 Jul 24 |
4.83000 -0.05 |
4.92 | 4.82 | 4.86 | 6,260,551 |
| 01 Jul 24 |
4.88000 -0.02 |
4.95 | 4.79 | 4.95 | 8,924,828 |
| 28 Jun 24 |
4.90000 +0.05 |
5.02 | 4.81 | 4.85 | 8,507,150 |
| 27 Jun 24 |
4.85000 -0.23 |
5.14 | 4.85 | 5.03 | 10,016,201 |
| 26 Jun 24 |
5.08000 +0.23 |
5.09 | 4.82 | 4.85 | 8,604,998 |
| 25 Jun 24 |
4.85000 +0.05 |
4.97 | 4.80 | 4.83 | 7,870,198 |
| 24 Jun 24 |
4.80000 -0.22 |
5.02 | 4.78 | 4.97 | 10,571,600 |
| 21 Jun 24 |
5.02000 +0.02 |
5.06 | 4.94 | 5.00 | 7,319,800 |
| 20 Jun 24 |
5.00000 -0.25 |
5.25 | 5.00 | 5.21 | 14,423,140 |
| 19 Jun 24 |
5.25000 -0.13 |
5.40 | 5.24 | 5.40 | 8,281,900 |
| 18 Jun 24 |
5.38000 +0.22 |
5.40 | 5.15 | 5.20 | 10,962,452 |
| 17 Jun 24 |
5.16000 +0.00 |
5.23 | 5.09 | 5.12 | 5,165,446 |
| 14 Jun 24 |
5.16000 -0.03 |
5.18 | 5.08 | 5.11 | 7,191,154 |
| 13 Jun 24 |
5.19000 -0.10 |
5.30 | 5.16 | 5.27 | 6,376,508 |
| 12 Jun 24 |
5.29000 +0.10 |
5.35 | 5.18 | 5.19 | 7,348,800 |
| 11 Jun 24 |
5.19000 +0.01 |
5.21 | 5.09 | 5.18 | 6,162,900 |
| 07 Jun 24 |
5.18000 -0.17 |
5.21 | 5.06 | 5.10 | 11,117,446 |
| 06 Jun 24 |
5.35000 -0.24 |
5.62 | 5.26 | 5.56 | 14,643,290 |
| 05 Jun 24 |
5.59000 -0.08 |
5.72 | 5.58 | 5.68 | 7,973,593 |
| 04 Jun 24 |
5.67000 +0.03 |
5.67 | 5.55 | 5.60 | 7,468,282 |
| 03 Jun 24 |
5.64000 -0.14 |
5.82 | 5.60 | 5.80 | 10,106,807 |
| 31 May 24 |
5.78000 +0.14 |
5.81 | 5.67 | 5.67 | 9,795,902 |
| 30 May 24 |
5.64000 +0.01 |
5.67 | 5.57 | 5.62 | 7,971,010 |
| 29 May 24 |
5.63000 +0.06 |
5.71 | 5.54 | 5.57 | 8,275,700 |
| 28 May 24 |
5.57000 -0.04 |
5.66 | 5.56 | 5.57 | 6,234,023 |
| 27 May 24 |
5.61000 +0.00 |
5.63 | 5.48 | 5.61 | 7,272,851 |
| 24 May 24 |
5.61000 -0.04 |
5.70 | 5.60 | 5.65 | 5,975,245 |
| 23 May 24 |
5.65000 -0.16 |
5.82 | 5.61 | 5.82 | 9,464,314 |
| 22 May 24 |
5.81000 -0.02 |
5.85 | 5.77 | 5.82 | 6,189,296 |
| 21 May 24 |
5.83000 -0.12 |
5.96 | 5.80 | 5.95 | 10,305,242 |
| 20 May 24 |
5.95000 +0.03 |
6.08 | 5.86 | 5.90 | 12,044,900 |
| 17 May 24 |
5.92000 +0.09 |
5.92 | 5.80 | 5.84 | 7,339,100 |
| 16 May 24 |
5.83000 -0.05 |
5.93 | 5.80 | 5.88 | 7,790,700 |
| 15 May 24 |
5.88000 -0.09 |
6.00 | 5.88 | 5.97 | 7,230,100 |
| 14 May 24 |
5.97000 +0.05 |
6.02 | 5.93 | 5.95 | 7,375,600 |
| 13 May 24 |
5.92000 -0.09 |
6.01 | 5.87 | 6.00 | 9,940,972 |
| 10 May 24 |
6.01000 -0.07 |
6.12 | 5.98 | 6.09 | 10,121,809 |
| 09 May 24 |
6.08000 +0.11 |
6.11 | 5.98 | 5.98 | 9,164,454 |
| 08 May 24 |
5.97000 -0.14 |
6.10 | 5.97 | 6.10 | 9,640,796 |
| 07 May 24 |
6.11000 -0.01 |
6.14 | 6.05 | 6.12 | 10,165,138 |
| 06 May 24 |
6.12000 +0.09 |
6.19 | 6.08 | 6.13 | 11,557,900 |
| 30 Apr 24 |
6.03000 -0.12 |
6.14 | 5.97 | 6.07 | 15,881,786 |
| 29 Apr 24 |
6.15000 +0.25 |
6.20 | 6.02 | 6.06 | 19,096,636 |
| 26 Apr 24 |
5.90000 +0.11 |
5.91 | 5.73 | 5.73 | 12,959,800 |
| 25 Apr 24 |
5.79000 -0.14 |
5.90 | 5.68 | 5.85 | 14,120,200 |
| 24 Apr 24 |
5.93000 +0.11 |
5.93 | 5.77 | 5.83 | 9,539,418 |
| 23 Apr 24 |
5.82000 +0.08 |
5.85 | 5.74 | 5.79 | 9,758,537 |
| 22 Apr 24 |
5.74000 -0.01 |
5.99 | 5.60 | 5.73 | 12,419,055 |
| 19 Apr 24 |
5.75000 -0.02 |
5.85 | 5.68 | 5.71 | 8,485,600 |
| 18 Apr 24 |
5.77000 -0.02 |
5.90 | 5.69 | 5.79 | 10,415,445 |
| 17 Apr 24 |
5.79000 +0.38 |
5.79 | 5.51 | 5.53 | 16,130,396 |
| 16 Apr 24 |
5.41000 -0.30 |
5.75 | 5.38 | 5.66 | 16,930,122 |
| 15 Apr 24 |
5.71000 -0.16 |
5.95 | 5.61 | 5.90 | 16,942,040 |
| 12 Apr 24 |
5.87000 -0.15 |
6.09 | 5.86 | 6.00 | 10,028,819 |
| 11 Apr 24 |
6.02000 +0.01 |
6.13 | 5.93 | 5.96 | 12,127,691 |
| 10 Apr 24 |
6.01000 -0.15 |
6.16 | 5.93 | 6.16 | 12,515,789 |
| 09 Apr 24 |
6.16000 +0.09 |
6.17 | 6.05 | 6.07 | 7,564,204 |
| 08 Apr 24 |
6.07000 -0.18 |
6.24 | 6.06 | 6.22 | 13,179,200 |
| 03 Apr 24 |
6.25000 -0.15 |
6.40 | 6.20 | 6.39 | 12,513,071 |
| 02 Apr 24 |
6.40000 -0.09 |
6.51 | 6.36 | 6.49 | 8,392,157 |
| 01 Apr 24 |
6.49000 +0.17 |
6.52 | 6.32 | 6.33 | 9,499,600 |
| 29 Mar 24 |
6.32000 +0.08 |
6.39 | 6.14 | 6.24 | 9,736,284 |
| 28 Mar 24 |
6.24000 +0.16 |
6.33 | 6.08 | 6.08 | 12,168,000 |
| 27 Mar 24 |
6.08000 -0.30 |
6.39 | 6.06 | 6.38 | 12,910,063 |
| 26 Mar 24 |
6.38000 +0.07 |
6.44 | 6.26 | 6.33 | 11,834,347 |
| 25 Mar 24 |
6.31000 -0.23 |
6.54 | 6.29 | 6.51 | 17,196,024 |
| 22 Mar 24 |
6.54000 -0.12 |
6.69 | 6.51 | 6.67 | 9,727,900 |
| 21 Mar 24 |
6.66000 +0.01 |
6.70 | 6.57 | 6.67 | 9,873,400 |
| 20 Mar 24 |
6.65000 +0.02 |
6.68 | 6.58 | 6.65 | 9,048,450 |
| 19 Mar 24 |
6.63000 +0.01 |
6.73 | 6.55 | 6.59 | 15,999,873 |
| 18 Mar 24 |
6.62000 +0.03 |
6.70 | 6.59 | 6.59 | 15,700,259 |
| 15 Mar 24 |
6.59000 +0.13 |
6.59 | 6.40 | 6.44 | 9,999,553 |
| 14 Mar 24 |
6.46000 -0.07 |
6.56 | 6.37 | 6.50 | 10,342,096 |
| 13 Mar 24 |
6.53000 -0.01 |
6.61 | 6.46 | 6.54 | 13,713,739 |
| 12 Mar 24 |
6.54000 +0.27 |
6.57 | 6.28 | 6.28 | 20,345,448 |
| 11 Mar 24 |
6.27000 +0.13 |
6.28 | 6.14 | 6.17 | 10,431,123 |
| 08 Mar 24 |
6.14000 +0.05 |
6.17 | 6.05 | 6.09 | 7,647,100 |
| 07 Mar 24 |
6.09000 -0.10 |
6.29 | 6.09 | 6.18 | 9,547,114 |
| 06 Mar 24 |
6.19000 -0.02 |
6.25 | 6.08 | 6.13 | 12,411,500 |
| 05 Mar 24 |
6.21000 -0.10 |
6.30 | 6.11 | 6.23 | 12,914,255 |
| 04 Mar 24 |
6.31000 -0.01 |
6.63 | 6.17 | 6.60 | 17,799,850 |
| 01 Mar 24 |
6.32000 +0.03 |
6.36 | 6.20 | 6.28 | 12,027,696 |
| 29 Feb 24 |
6.29000 +0.31 |
6.29 | 5.91 | 5.96 | 15,325,905 |
| 28 Feb 24 |
5.98000 -0.39 |
6.51 | 5.95 | 6.39 | 23,708,260 |
| 27 Feb 24 |
6.37000 +0.19 |
6.37 | 6.13 | 6.18 | 14,445,400 |
| 26 Feb 24 |
6.18000 +0.14 |
6.32 | 6.09 | 6.10 | 19,609,638 |
| 23 Feb 24 |
6.04000 +0.23 |
6.06 | 5.77 | 5.83 | 14,465,300 |
| 22 Feb 24 |
5.81000 +0.11 |
5.85 | 5.68 | 5.71 | 10,768,504 |
| 21 Feb 24 |
5.70000 +0.13 |
5.94 | 5.50 | 5.55 | 18,217,450 |
| 20 Feb 24 |
5.57000 -0.07 |
5.63 | 5.48 | 5.63 | 12,447,351 |
| 19 Feb 24 |
5.64000 +0.09 |
5.75 | 5.55 | 5.64 | 20,253,464 |
| 08 Feb 24 |
5.55000 +0.35 |
5.61 | 5.16 | 5.16 | 22,783,004 |
| 07 Feb 24 |
5.20000 +0.22 |
5.38 | 4.99 | 5.02 | 26,436,596 |
| 06 Feb 24 |
4.98000 +0.38 |
5.06 | 4.45 | 4.59 | 31,456,450 |
| 05 Feb 24 |
4.60000 -0.51 |
5.12 | 4.60 | 5.12 | 33,813,548 |
| 02 Feb 24 |
5.11000 -0.33 |
5.53 | 4.91 | 5.44 | 23,377,400 |
| 01 Feb 24 |
5.44000 -0.13 |
5.64 | 5.38 | 5.58 | 11,972,901 |
| 31 Jan 24 |
5.57000 -0.33 |
5.94 | 5.54 | 5.88 | 15,032,400 |
| 30 Jan 24 |
5.90000 -0.17 |
6.14 | 5.88 | 6.06 | 9,006,441 |
| 29 Jan 24 |
6.07000 -0.16 |
6.31 | 6.06 | 6.28 | 7,239,900 |
| 26 Jan 24 |
6.23000 -0.03 |
6.32 | 6.18 | 6.26 | 9,578,900 |
| 25 Jan 24 |
6.26000 +0.23 |
6.27 | 5.97 | 6.08 | 13,986,455 |
| 24 Jan 24 |
6.03000 +0.05 |
6.13 | 5.79 | 6.04 | 17,026,772 |
| 23 Jan 24 |
5.98000 +0.02 |
6.03 | 5.84 | 5.96 | 14,367,552 |
| 22 Jan 24 |
5.96000 -0.48 |
6.44 | 5.86 | 6.44 | 19,166,422 |
| 19 Jan 24 |
6.44000 -0.16 |
6.62 | 6.43 | 6.59 | 7,969,290 |
| 18 Jan 24 |
6.60000 -0.09 |
6.68 | 6.35 | 6.65 | 12,289,590 |
| 17 Jan 24 |
6.69000 -0.18 |
6.87 | 6.68 | 6.86 | 5,034,940 |
| 16 Jan 24 |
6.87000 -0.02 |
6.95 | 6.78 | 6.89 | 4,994,398 |
| 15 Jan 24 |
6.89000 -0.06 |
6.92 | 6.82 | 6.92 | 5,046,800 |
| 12 Jan 24 |
6.95000 +0.02 |
6.98 | 6.86 | 6.91 | 6,391,321 |
| 11 Jan 24 |
6.93000 +0.17 |
6.97 | 6.75 | 6.78 | 10,807,089 |
| 10 Jan 24 |
6.76000 -0.10 |
6.95 | 6.73 | 6.88 | 9,087,140 |
| 09 Jan 24 |
6.86000 +0.11 |
6.96 | 6.76 | 6.77 | 8,642,472 |
| 08 Jan 24 |
6.75000 -0.23 |
6.98 | 6.74 | 6.97 | 9,945,648 |
| 05 Jan 24 |
6.98000 -0.19 |
7.22 | 6.95 | 7.14 | 12,578,467 |
| 04 Jan 24 |
7.17000 -0.05 |
7.23 | 7.15 | 7.22 | 5,633,566 |
| 03 Jan 24 |
7.22000 -0.14 |
7.39 | 7.15 | 7.38 | 11,417,369 |
| 02 Jan 24 |
7.36000 -0.09 |
7.48 | 7.36 | 7.47 | 8,421,585 |
| 29 Dec 23 |
7.45000 -0.07 |
7.53 | 7.38 | 7.52 | 10,924,080 |
| 28 Dec 23 |
7.52000 +0.14 |
7.58 | 7.30 | 7.38 | 7,588,138 |
| 27 Dec 23 |
7.38000 +0.07 |
7.45 | 7.27 | 7.29 | 5,838,138 |
| 26 Dec 23 |
7.31000 -0.18 |
7.49 | 7.29 | 7.48 | 5,127,600 |
| 25 Dec 23 |
7.49000 +0.12 |
7.51 | 7.34 | 7.34 | 5,757,900 |
| 22 Dec 23 |
7.37000 +0.00 |
7.51 | 7.27 | 7.36 | 8,044,728 |
| 21 Dec 23 |
7.37000 +0.05 |
7.42 | 7.17 | 7.30 | 6,758,236 |
| 20 Dec 23 |
7.32000 -0.27 |
7.60 | 7.30 | 7.59 | 8,883,095 |
| 19 Dec 23 |
7.59000 -0.17 |
7.77 | 7.53 | 7.77 | 8,438,469 |
| 18 Dec 23 |
7.76000 -0.05 |
7.88 | 7.67 | 7.78 | 8,763,374 |
| 15 Dec 23 |
7.81000 -0.06 |
7.95 | 7.79 | 7.90 | 5,719,100 |
| 14 Dec 23 |
7.87000 -0.13 |
8.04 | 7.85 | 8.00 | 7,000,297 |
| 13 Dec 23 |
8.00000 +0.06 |
8.15 | 7.90 | 7.98 | 8,943,500 |
| 12 Dec 23 |
7.94000 +0.02 |
7.97 | 7.88 | 7.97 | 4,590,700 |
| 11 Dec 23 |
7.92000 +0.11 |
7.96 | 7.72 | 7.80 | 8,111,661 |
| 08 Dec 23 |
7.81000 -0.14 |
8.02 | 7.80 | 7.95 | 9,691,639 |
| 07 Dec 23 |
7.95000 -0.08 |
8.04 | 7.90 | 8.00 | 8,352,175 |
| 06 Dec 23 |
8.03000 +0.03 |
8.18 | 8.00 | 8.00 | 8,348,361 |
| 05 Dec 23 |
8.00000 -0.16 |
8.16 | 8.00 | 8.15 | 7,297,082 |
| 04 Dec 23 |
8.16000 -0.09 |
8.30 | 8.15 | 8.27 | 7,479,200 |
| 01 Dec 23 |
8.25000 -0.12 |
8.37 | 8.15 | 8.36 | 8,919,700 |
| 30 Nov 23 |
8.37000 -0.18 |
8.55 | 8.28 | 8.51 | 9,698,149 |
| 29 Nov 23 |
8.55000 +0.10 |
8.59 | 8.42 | 8.45 | 11,367,796 |
| 28 Nov 23 |
8.45000 +0.15 |
8.47 | 8.23 | 8.30 | 8,200,625 |
| 27 Nov 23 |
8.30000 +0.05 |
8.34 | 8.20 | 8.26 | 6,447,600 |
| 24 Nov 23 |
8.25000 -0.17 |
8.41 | 8.23 | 8.40 | 6,577,777 |
| 23 Nov 23 |
8.42000 +0.15 |
8.44 | 8.24 | 8.28 | 7,179,547 |
| 22 Nov 23 |
8.27000 -0.19 |
8.46 | 8.26 | 8.45 | 7,232,051 |
| 21 Nov 23 |
8.46000 -0.16 |
8.62 | 8.43 | 8.60 | 9,726,906 |
| 20 Nov 23 |
8.62000 +0.17 |
8.66 | 8.35 | 8.48 | 13,405,806 |
| 17 Nov 23 |
8.45000 +0.23 |
8.48 | 8.13 | 8.20 | 12,257,155 |
| 16 Nov 23 |
8.22000 -0.12 |
8.39 | 8.18 | 8.32 | 8,833,080 |
| 15 Nov 23 |
8.34000 +0.22 |
8.37 | 8.08 | 8.15 | 18,522,444 |
| 14 Nov 23 |
8.12000 +0.03 |
8.12 | 8.05 | 8.06 | 7,550,773 |
| 13 Nov 23 |
8.09000 +0.10 |
8.13 | 7.98 | 8.00 | 8,434,276 |
| 10 Nov 23 |
7.99000 -0.06 |
8.07 | 7.92 | 8.04 | 8,042,400 |
| 09 Nov 23 |
8.05000 -0.06 |
8.14 | 8.02 | 8.08 | 12,279,122 |
| 08 Nov 23 |
8.11000 -0.04 |
8.15 | 8.01 | 8.13 | 10,108,206 |
| 07 Nov 23 |
8.15000 -0.03 |
8.18 | 8.10 | 8.16 | 10,583,920 |
| 06 Nov 23 |
8.18000 +0.01 |
8.22 | 8.11 | 8.14 | 13,807,562 |
| 03 Nov 23 |
8.17000 +0.24 |
8.23 | 8.01 | 8.05 | 18,392,148 |
| 02 Nov 23 |
7.93000 -0.04 |
8.10 | 7.91 | 8.00 | 9,871,846 |
| 01 Nov 23 |
7.97000 +0.05 |
8.04 | 7.83 | 7.89 | 11,298,987 |
| 31 Oct 23 |
7.92000 -0.14 |
8.10 | 7.89 | 8.05 | 14,421,814 |
| 30 Oct 23 |
8.06000 -0.42 |
8.51 | 7.90 | 8.31 | 26,614,896 |
| 27 Oct 23 |
8.48000 +0.07 |
8.52 | 8.33 | 8.35 | 8,356,105 |
| 26 Oct 23 |
8.41000 +0.14 |
8.42 | 8.07 | 8.21 | 7,765,256 |
| 25 Oct 23 |
8.27000 +0.20 |
8.37 | 8.10 | 8.13 | 8,674,737 |
| 24 Oct 23 |
8.07000 +0.09 |
8.20 | 7.98 | 8.01 | 6,172,687 |
| 23 Oct 23 |
7.98000 -0.26 |
8.30 | 7.94 | 8.24 | 8,094,876 |
| 20 Oct 23 |
8.24000 -0.09 |
8.47 | 8.21 | 8.31 | 5,557,942 |
| 19 Oct 23 |
8.33000 -0.20 |
8.57 | 8.31 | 8.45 | 7,970,893 |
| 18 Oct 23 |
8.53000 -0.07 |
8.63 | 8.46 | 8.56 | 5,628,900 |
| 17 Oct 23 |
8.60000 -0.16 |
8.78 | 8.52 | 8.76 | 7,142,487 |
| 16 Oct 23 |
8.76000 -0.02 |
8.86 | 8.70 | 8.85 | 7,053,175 |
| 13 Oct 23 |
8.78000 -0.03 |
8.87 | 8.73 | 8.81 | 6,128,387 |
| 12 Oct 23 |
8.81000 +0.16 |
8.86 | 8.64 | 8.70 | 7,078,997 |
| 11 Oct 23 |
8.65000 -0.07 |
8.78 | 8.59 | 8.76 | 9,249,485 |
| 10 Oct 23 |
8.72000 +0.01 |
8.77 | 8.57 | 8.76 | 6,788,159 |
| 09 Oct 23 |
8.71000 +0.09 |
8.77 | 8.58 | 8.60 | 10,238,371 |
| 28 Sep 23 |
8.62000 +0.08 |
8.65 | 8.52 | 8.52 | 7,505,601 |
| 27 Sep 23 |
8.54000 +0.09 |
8.63 | 8.38 | 8.42 | 8,427,308 |
| 26 Sep 23 |
8.45000 -0.34 |
8.78 | 8.45 | 8.68 | 11,276,396 |
| 25 Sep 23 |
8.79000 +0.21 |
8.80 | 8.55 | 8.65 | 9,829,663 |
| 22 Sep 23 |
8.58000 +0.17 |
8.60 | 8.36 | 8.41 | 5,342,960 |
| 21 Sep 23 |
8.41000 -0.11 |
8.55 | 8.39 | 8.50 | 5,707,431 |
| 20 Sep 23 |
8.52000 -0.12 |
8.66 | 8.52 | 8.59 | 4,565,600 |
| 19 Sep 23 |
8.64000 -0.08 |
8.70 | 8.53 | 8.67 | 6,617,700 |
| 18 Sep 23 |
8.72000 +0.15 |
8.81 | 8.52 | 8.59 | 11,395,500 |
| 15 Sep 23 |
8.57000 +0.12 |
8.68 | 8.35 | 8.47 | 10,283,900 |
| 14 Sep 23 |
8.45000 -0.12 |
8.58 | 8.42 | 8.56 | 7,684,091 |
| 13 Sep 23 |
8.57000 -0.21 |
8.83 | 8.52 | 8.76 | 6,449,200 |
| 12 Sep 23 |
8.78000 +0.00 |
8.89 | 8.73 | 8.73 | 5,992,000 |
| 11 Sep 23 |
8.78000 +0.23 |
8.79 | 8.53 | 8.53 | 8,505,352 |
| 08 Sep 23 |
8.55000 +0.00 |
8.65 | 8.52 | 8.56 | 4,163,228 |
| 07 Sep 23 |
8.55000 -0.22 |
8.78 | 8.54 | 8.76 | 6,577,476 |
| 06 Sep 23 |
8.77000 +0.07 |
8.79 | 8.61 | 8.70 | 5,295,200 |
| 05 Sep 23 |
8.70000 -0.11 |
8.89 | 8.66 | 8.85 | 7,851,900 |
| 04 Sep 23 |
8.81000 +0.29 |
8.84 | 8.51 | 8.60 | 11,394,794 |
| 01 Sep 23 |
8.52000 +0.08 |
8.58 | 8.41 | 8.42 | 7,049,691 |
| 31 Aug 23 |
8.44000 -0.20 |
8.65 | 8.44 | 8.63 | 7,434,143 |
| 30 Aug 23 |
8.64000 +0.02 |
8.74 | 8.54 | 8.60 | 9,623,300 |
| 29 Aug 23 |
8.62000 +0.43 |
8.68 | 8.13 | 8.22 | 11,342,408 |
| 28 Aug 23 |
8.19000 +0.04 |
8.75 | 8.16 | 8.63 | 11,191,600 |
| 25 Aug 23 |
8.15000 -0.28 |
8.41 | 8.13 | 8.38 | 10,296,117 |
| 24 Aug 23 |
8.43000 -0.08 |
8.62 | 8.40 | 8.49 | 7,475,572 |
| 23 Aug 23 |
8.51000 -0.24 |
8.75 | 8.48 | 8.75 | 9,334,000 |
| 22 Aug 23 |
8.75000 -0.03 |
8.89 | 8.59 | 8.83 | 10,482,202 |
| 21 Aug 23 |
8.78000 -0.21 |
9.09 | 8.76 | 9.08 | 10,629,617 |
| 18 Aug 23 |
8.99000 -0.06 |
9.26 | 8.98 | 9.10 | 12,795,502 |
| 17 Aug 23 |
9.05000 +0.30 |
9.07 | 8.64 | 8.70 | 11,294,027 |
| 16 Aug 23 |
8.75000 -0.12 |
8.89 | 8.64 | 8.80 | 9,961,882 |
| 15 Aug 23 |
8.87000 -0.06 |
8.97 | 8.78 | 8.92 | 8,394,397 |
| 14 Aug 23 |
8.93000 -0.02 |
9.02 | 8.81 | 9.00 | 8,823,350 |
| 11 Aug 23 |
8.95000 -0.18 |
9.22 | 8.95 | 9.14 | 9,862,405 |
| 10 Aug 23 |
9.13000 -0.01 |
9.22 | 9.08 | 9.11 | 6,636,275 |
| 09 Aug 23 |
9.14000 -0.07 |
9.24 | 9.01 | 9.13 | 10,159,475 |
| 08 Aug 23 |
9.21000 -0.12 |
9.61 | 9.18 | 9.35 | 11,225,000 |
| 07 Aug 23 |
9.33000 +0.04 |
9.39 | 9.21 | 9.28 | 12,355,801 |
| 04 Aug 23 |
9.29000 -0.16 |
9.51 | 9.26 | 9.45 | 12,847,865 |
| 03 Aug 23 |
9.45000 -0.16 |
9.65 | 9.40 | 9.61 | 12,851,600 |
| 02 Aug 23 |
9.61000 +0.04 |
9.72 | 9.51 | 9.55 | 17,057,300 |
| 01 Aug 23 |
9.57000 +0.17 |
9.69 | 9.25 | 9.36 | 29,941,632 |
| 31 Jul 23 |
9.40000 +0.61 |
9.57 | 8.78 | 8.82 | 42,019,956 |
| 28 Jul 23 |
8.79000 +0.20 |
8.84 | 8.42 | 8.50 | 13,536,153 |
| 27 Jul 23 |
8.59000 -0.01 |
8.81 | 8.58 | 8.67 | 6,966,206 |
| 26 Jul 23 |
8.60000 -0.14 |
8.77 | 8.58 | 8.73 | 6,299,900 |
| 25 Jul 23 |
8.74000 +0.17 |
8.80 | 8.60 | 8.66 | 9,728,200 |
| 24 Jul 23 |
8.57000 +0.06 |
8.64 | 8.44 | 8.48 | 6,739,600 |
| 21 Jul 23 |
8.51000 -0.08 |
8.70 | 8.49 | 8.55 | 8,332,595 |
| 20 Jul 23 |
8.59000 -0.15 |
8.82 | 8.57 | 8.76 | 10,428,604 |
| 19 Jul 23 |
8.74000 -0.02 |
8.80 | 8.65 | 8.76 | 7,909,707 |
| 18 Jul 23 |
8.76000 +0.10 |
8.85 | 8.61 | 8.66 | 13,978,000 |
| 17 Jul 23 |
8.66000 -0.17 |
8.80 | 8.61 | 8.78 | 10,721,200 |
| 14 Jul 23 |
8.83000 -0.04 |
8.98 | 8.73 | 8.81 | 9,092,390 |
| 13 Jul 23 |
8.87000 -0.08 |
9.01 | 8.80 | 8.95 | 11,673,018 |
| 12 Jul 23 |
8.95000 -0.02 |
9.19 | 8.92 | 9.03 | 17,534,858 |
| 11 Jul 23 |
8.97000 +0.24 |
9.04 | 8.70 | 8.73 | 15,268,000 |
| 10 Jul 23 |
8.73000 -0.10 |
8.91 | 8.70 | 8.78 | 12,207,494 |
| 07 Jul 23 |
8.83000 -0.12 |
8.99 | 8.78 | 8.94 | 15,185,701 |
| 06 Jul 23 |
8.95000 +0.04 |
9.06 | 8.75 | 8.89 | 26,037,044 |
| 05 Jul 23 |
8.91000 -0.24 |
9.55 | 8.89 | 9.40 | 46,702,896 |
| 04 Jul 23 |
9.15000 +0.32 |
9.27 | 8.70 | 8.79 | 34,648,600 |
| 03 Jul 23 |
8.83000 -0.12 |
9.08 | 8.77 | 8.84 | 20,220,400 |
| 30 Jun 23 |
8.95000 +0.18 |
9.01 | 8.75 | 8.87 | 24,193,914 |
| 29 Jun 23 |
8.77000 +0.20 |
8.98 | 8.52 | 8.56 | 23,720,800 |
| 28 Jun 23 |
8.57000 +0.09 |
8.68 | 8.28 | 8.46 | 15,243,807 |
| 27 Jun 23 |
8.48000 +0.20 |
8.51 | 8.24 | 8.35 | 10,956,576 |
| 26 Jun 23 |
8.28000 -0.18 |
8.52 | 8.27 | 8.42 | 11,189,300 |
| 21 Jun 23 |
8.46000 +0.02 |
8.58 | 8.38 | 8.48 | 13,110,767 |
| 20 Jun 23 |
8.44000 -0.01 |
8.52 | 8.37 | 8.46 | 8,324,627 |
| 19 Jun 23 |
8.45000 +0.10 |
8.54 | 8.31 | 8.34 | 11,387,472 |
| 16 Jun 23 |
8.35000 +0.03 |
8.45 | 8.29 | 8.36 | 9,898,076 |
| 15 Jun 23 |
8.32000 +0.14 |
8.33 | 8.15 | 8.24 | 10,757,082 |
| 14 Jun 23 |
8.18000 +0.01 |
8.25 | 8.11 | 8.18 | 11,254,258 |
| 13 Jun 23 |
8.17000 +0.13 |
8.22 | 8.02 | 8.05 | 16,497,974 |
| 12 Jun 23 |
8.04000 +0.22 |
8.08 | 7.72 | 7.75 | 16,442,131 |
| 09 Jun 23 |
7.82000 +0.09 |
7.89 | 7.70 | 7.73 | 19,080,980 |
| 08 Jun 23 |
7.73000 +0.03 |
7.82 | 7.65 | 7.68 | 9,395,431 |
| 07 Jun 23 |
7.70000 -0.07 |
7.86 | 7.60 | 7.85 | 11,923,785 |
| 06 Jun 23 |
7.77000 -0.27 |
8.06 | 7.77 | 8.06 | 8,737,000 |
| 05 Jun 23 |
8.04000 +0.10 |
8.11 | 7.91 | 8.00 | 11,986,910 |
| 02 Jun 23 |
7.94000 +0.05 |
8.00 | 7.88 | 7.94 | 10,119,133 |
| 01 Jun 23 |
7.89000 -0.11 |
8.09 | 7.86 | 7.98 | 12,362,190 |
| 31 May 23 |
8.00000 -0.16 |
8.20 | 7.90 | 8.20 | 12,380,047 |
| 30 May 23 |
8.16000 -0.10 |
8.32 | 8.05 | 8.30 | 14,626,866 |
| 29 May 23 |
8.26000 -0.36 |
8.68 | 8.24 | 8.62 | 14,080,334 |
| 26 May 23 |
8.62000 +0.09 |
8.69 | 8.39 | 8.55 | 7,736,361 |
| 25 May 23 |
8.53000 +0.02 |
8.62 | 8.41 | 8.49 | 7,151,249 |
| 24 May 23 |
8.51000 -0.09 |
8.68 | 8.46 | 8.60 | 7,692,374 |
| 23 May 23 |
8.60000 -0.10 |
8.78 | 8.60 | 8.65 | 7,383,146 |
| 22 May 23 |
8.70000 +0.06 |
8.84 | 8.64 | 8.67 | 13,050,204 |
| 19 May 23 |
8.64000 +0.05 |
8.68 | 8.53 | 8.55 | 6,080,924 |
| 18 May 23 |
8.59000 +0.09 |
8.64 | 8.52 | 8.52 | 8,085,846 |
| 17 May 23 |
8.50000 +0.11 |
8.63 | 8.30 | 8.36 | 12,039,897 |
| 16 May 23 |
8.39000 -0.11 |
8.56 | 8.30 | 8.54 | 7,320,500 |
| 15 May 23 |
8.50000 +0.03 |
8.55 | 8.40 | 8.48 | 6,528,272 |
| 12 May 23 |
8.47000 -0.19 |
8.66 | 8.47 | 8.64 | 6,495,334 |
| 11 May 23 |
8.66000 +0.06 |
8.69 | 8.47 | 8.60 | 11,353,847 |
| 10 May 23 |
8.60000 +0.18 |
8.71 | 8.22 | 8.43 | 11,774,707 |
| 09 May 23 |
8.42000 -0.33 |
8.72 | 8.37 | 8.71 | 11,166,365 |
| 08 May 23 |
8.75000 -0.02 |
8.87 | 8.68 | 8.78 | 8,861,663 |
| 05 May 23 |
8.77000 -0.14 |
8.98 | 8.70 | 8.91 | 11,658,154 |
| 04 May 23 |
8.91000 +0.44 |
8.99 | 8.57 | 8.58 | 25,416,332 |
| 28 Apr 23 |
8.47000 -0.10 |
8.78 | 8.32 | 8.66 | 15,344,485 |
| 27 Apr 23 |
8.57000 +0.11 |
8.64 | 8.41 | 8.43 | 10,267,852 |
| 26 Apr 23 |
8.46000 +0.06 |
8.56 | 8.33 | 8.35 | 8,641,668 |
| 25 Apr 23 |
8.40000 -0.13 |
8.71 | 8.26 | 8.53 | 13,781,329 |
| 24 Apr 23 |
8.53000 +0.05 |
8.74 | 8.35 | 8.48 | 13,374,100 |
| 21 Apr 23 |
8.48000 -0.16 |
8.74 | 8.44 | 8.63 | 10,781,800 |
| 20 Apr 23 |
8.64000 -0.02 |
8.80 | 8.59 | 8.67 | 10,212,301 |
| 19 Apr 23 |
8.66000 -0.07 |
8.80 | 8.58 | 8.79 | 13,327,629 |
| 18 Apr 23 |
8.73000 -0.13 |
8.90 | 8.70 | 8.87 | 9,384,683 |
| 17 Apr 23 |
8.86000 +0.02 |
9.04 | 8.77 | 8.82 | 11,314,663 |
| 14 Apr 23 |
8.84000 +0.09 |
9.00 | 8.76 | 8.80 | 9,626,146 |
| 13 Apr 23 |
8.75000 -0.27 |
9.07 | 8.73 | 9.03 | 12,109,501 |
| 12 Apr 23 |
9.02000 +0.06 |
9.14 | 8.86 | 8.96 | 11,594,901 |
| 11 Apr 23 |
8.96000 -0.08 |
9.10 | 8.89 | 9.04 | 11,861,900 |
| 10 Apr 23 |
9.04000 -0.16 |
9.35 | 9.02 | 9.20 | 8,810,900 |
| 07 Apr 23 |
9.20000 +0.15 |
9.27 | 9.00 | 9.05 | 8,171,200 |
| 06 Apr 23 |
9.05000 -0.13 |
9.25 | 8.98 | 9.18 | 13,227,900 |
| 04 Apr 23 |
9.18000 -0.28 |
9.46 | 9.14 | 9.45 | 15,859,162 |
| 03 Apr 23 |
9.46000 +0.03 |
9.68 | 9.38 | 9.46 | 11,889,973 |
| 31 Mar 23 |
9.43000 +0.05 |
9.69 | 9.35 | 9.35 | 10,124,300 |
| 30 Mar 23 |
9.38000 +0.02 |
9.44 | 9.29 | 9.38 | 9,100,900 |
| 29 Mar 23 |
9.36000 -0.40 |
9.86 | 9.30 | 9.81 | 28,590,530 |
| 28 Mar 23 |
9.76000 -0.34 |
10.17 | 9.70 | 10.15 | 20,315,222 |
| 27 Mar 23 |
10.10000 +0.10 |
10.18 | 9.96 | 9.99 | 19,010,724 |
| 24 Mar 23 |
10.00000 +0.19 |
10.10 | 9.80 | 9.85 | 19,450,600 |
| 23 Mar 23 |
9.81000 +0.00 |
9.88 | 9.70 | 9.81 | 10,777,800 |
| 22 Mar 23 |
9.81000 -0.13 |
10.01 | 9.73 | 9.99 | 17,275,892 |
| 21 Mar 23 |
9.94000 +0.36 |
9.99 | 9.55 | 9.58 | 18,357,092 |
| 20 Mar 23 |
9.58000 +0.24 |
9.72 | 9.31 | 9.58 | 17,101,608 |
| 17 Mar 23 |
9.34000 +0.43 |
9.36 | 8.91 | 8.91 | 16,900,442 |
| 16 Mar 23 |
8.91000 -0.19 |
9.20 | 8.87 | 9.04 | 13,826,527 |
| 15 Mar 23 |
9.10000 -0.06 |
9.29 | 9.07 | 9.25 | 9,632,900 |
| 14 Mar 23 |
9.16000 -0.32 |
9.50 | 9.14 | 9.45 | 8,821,530 |
| 13 Mar 23 |
9.48000 +0.16 |
9.51 | 9.06 | 9.10 | 10,409,394 |
| 10 Mar 23 |
9.32000 -0.03 |
9.51 | 9.20 | 9.42 | 13,700,285 |
| 09 Mar 23 |
9.35000 -0.26 |
9.65 | 9.27 | 9.62 | 15,322,404 |
| 08 Mar 23 |
9.61000 +0.05 |
9.65 | 9.46 | 9.50 | 6,969,285 |
| 07 Mar 23 |
9.56000 -0.35 |
9.95 | 9.55 | 9.88 | 12,629,839 |
| 06 Mar 23 |
9.91000 +0.30 |
9.97 | 9.58 | 9.65 | 18,723,612 |
| 03 Mar 23 |
9.61000 -0.02 |
9.80 | 9.56 | 9.64 | 10,836,991 |
| 02 Mar 23 |
9.63000 +0.10 |
9.70 | 9.42 | 9.53 | 13,930,728 |
| 01 Mar 23 |
9.53000 -0.18 |
9.78 | 9.48 | 9.78 | 14,991,201 |
| 28 Feb 23 |
9.71000 -0.04 |
9.81 | 9.62 | 9.78 | 8,891,050 |
| 27 Feb 23 |
9.75000 -0.13 |
9.90 | 9.65 | 9.82 | 11,604,175 |
| 24 Feb 23 |
9.88000 -0.06 |
10.15 | 9.82 | 10.01 | 15,819,091 |
| 23 Feb 23 |
9.94000 +0.07 |
10.03 | 9.80 | 9.82 | 15,497,908 |
| 22 Feb 23 |
9.87000 +0.08 |
9.94 | 9.72 | 9.76 | 13,915,935 |
| 21 Feb 23 |
9.79000 +0.22 |
9.98 | 9.53 | 9.59 | 18,751,680 |
| 20 Feb 23 |
9.57000 +0.14 |
9.63 | 9.32 | 9.40 | 16,060,682 |
| 17 Feb 23 |
9.43000 +0.04 |
9.64 | 9.33 | 9.49 | 16,507,538 |
| 16 Feb 23 |
9.39000 -0.23 |
10.10 | 9.36 | 9.64 | 28,357,756 |
| 15 Feb 23 |
9.62000 +0.01 |
9.68 | 9.52 | 9.60 | 11,166,529 |
| 14 Feb 23 |
9.61000 +0.01 |
9.66 | 9.49 | 9.61 | 12,176,953 |
| 13 Feb 23 |
9.60000 +0.19 |
9.67 | 9.38 | 9.38 | 14,603,681 |
| 10 Feb 23 |
9.41000 -0.01 |
9.58 | 9.34 | 9.48 | 9,366,116 |
| 09 Feb 23 |
9.42000 +0.08 |
9.53 | 9.33 | 9.34 | 13,894,800 |
| 08 Feb 23 |
9.34000 +0.09 |
9.46 | 9.20 | 9.28 | 13,679,900 |
| 07 Feb 23 |
9.25000 +0.19 |
9.29 | 9.08 | 9.11 | 12,117,496 |
| 06 Feb 23 |
9.06000 -0.05 |
9.19 | 9.01 | 9.09 | 9,485,938 |
| 03 Feb 23 |
9.11000 -0.21 |
9.38 | 9.03 | 9.32 | 15,914,827 |
| 02 Feb 23 |
9.32000 +0.01 |
9.43 | 9.26 | 9.37 | 12,622,100 |
| 01 Feb 23 |
9.31000 +0.01 |
9.47 | 9.19 | 9.28 | 20,154,196 |
| 31 Jan 23 |
9.30000 +0.26 |
9.32 | 8.97 | 9.05 | 18,397,288 |
| 30 Jan 23 |
9.04000 +0.03 |
9.28 | 9.00 | 9.22 | 20,488,200 |
| 20 Jan 23 |
9.01000 +0.01 |
9.08 | 8.95 | 9.00 | 9,869,324 |
| 19 Jan 23 |
9.00000 +0.03 |
9.05 | 8.87 | 9.00 | 11,679,477 |
| 18 Jan 23 |
8.97000 +0.10 |
9.03 | 8.82 | 8.93 | 13,027,138 |
| 17 Jan 23 |
8.87000 +0.02 |
9.03 | 8.80 | 8.89 | 11,216,625 |
| 16 Jan 23 |
8.85000 +0.19 |
9.02 | 8.72 | 8.95 | 17,975,272 |
| 13 Jan 23 |
8.66000 -0.03 |
8.83 | 8.59 | 8.71 | 9,997,680 |
| 12 Jan 23 |
8.69000 -0.04 |
8.86 | 8.66 | 8.86 | 10,604,764 |
| 11 Jan 23 |
8.73000 +0.01 |
8.86 | 8.63 | 8.74 | 12,719,264 |
| 10 Jan 23 |
8.72000 -0.04 |
8.81 | 8.61 | 8.81 | 13,569,990 |
| 09 Jan 23 |
8.76000 -0.12 |
9.04 | 8.71 | 8.96 | 23,025,600 |
| 06 Jan 23 |
8.88000 +0.48 |
8.95 | 8.33 | 8.37 | 39,058,864 |
| 05 Jan 23 |
8.40000 +0.13 |
8.54 | 8.26 | 8.34 | 18,908,374 |
| 04 Jan 23 |
8.27000 +0.05 |
8.31 | 8.08 | 8.22 | 14,864,600 |
| 03 Jan 23 |
8.22000 +0.17 |
8.27 | 8.01 | 8.01 | 13,644,055 |
| 30 Dec 22 |
8.05000 +0.03 |
8.27 | 8.03 | 8.05 | 12,898,700 |
| 29 Dec 22 |
8.02000 -0.17 |
8.29 | 8.01 | 8.28 | 12,194,590 |
| 28 Dec 22 |
8.19000 -0.20 |
8.40 | 8.11 | 8.39 | 18,705,048 |
| 27 Dec 22 |
8.39000 +0.36 |
8.48 | 8.03 | 8.04 | 37,115,096 |
| 26 Dec 22 |
8.03000 +0.73 |
8.03 | 7.36 | 7.36 | 24,979,404 |
| 23 Dec 22 |
7.30000 -0.18 |
7.48 | 7.17 | 7.41 | 13,934,179 |
| 22 Dec 22 |
7.48000 +0.02 |
7.65 | 7.43 | 7.58 | 7,315,761 |
| 21 Dec 22 |
7.46000 -0.21 |
7.72 | 7.46 | 7.67 | 7,900,209 |
| 20 Dec 22 |
7.67000 +0.07 |
7.72 | 7.49 | 7.55 | 7,392,862 |
| 19 Dec 22 |
7.60000 -0.21 |
7.91 | 7.55 | 7.82 | 13,015,156 |
| 16 Dec 22 |
7.81000 -0.17 |
8.09 | 7.76 | 7.91 | 13,692,259 |
| 15 Dec 22 |
7.98000 +0.26 |
8.00 | 7.68 | 7.71 | 11,686,992 |
| 14 Dec 22 |
7.72000 -0.05 |
7.82 | 7.71 | 7.75 | 4,918,600 |
| 13 Dec 22 |
7.77000 -0.04 |
7.88 | 7.73 | 7.80 | 7,064,581 |
| 12 Dec 22 |
7.81000 -0.14 |
7.99 | 7.76 | 7.93 | 8,124,500 |
| 09 Dec 22 |
7.95000 +0.04 |
7.99 | 7.87 | 7.90 | 8,534,356 |
| 08 Dec 22 |
7.91000 -0.07 |
8.04 | 7.91 | 8.00 | 8,709,860 |
| 07 Dec 22 |
7.98000 -0.14 |
8.12 | 7.96 | 8.08 | 14,815,235 |
| 06 Dec 22 |
8.12000 -0.01 |
8.20 | 8.02 | 8.13 | 11,087,303 |
| 05 Dec 22 |
8.13000 -0.03 |
8.24 | 8.05 | 8.20 | 9,946,189 |
| 02 Dec 22 |
8.16000 -0.01 |
8.30 | 8.12 | 8.17 | 9,644,600 |
| 01 Dec 22 |
8.17000 -0.22 |
8.59 | 8.13 | 8.50 | 20,999,850 |
| 30 Nov 22 |
8.39000 +0.02 |
8.56 | 8.27 | 8.30 | 10,404,934 |
| 29 Nov 22 |
8.37000 +0.04 |
8.45 | 8.29 | 8.29 | 8,427,344 |
| 28 Nov 22 |
8.33000 -0.06 |
8.51 | 8.20 | 8.28 | 11,197,132 |
| 25 Nov 22 |
8.39000 -0.17 |
8.59 | 8.36 | 8.56 | 13,880,775 |
| 24 Nov 22 |
8.56000 -0.29 |
8.95 | 8.54 | 8.78 | 16,109,802 |
| 23 Nov 22 |
8.85000 -0.04 |
9.23 | 8.78 | 8.85 | 24,450,928 |
| 22 Nov 22 |
8.89000 +0.18 |
8.96 | 8.62 | 8.77 | 21,163,052 |
| 21 Nov 22 |
8.71000 +0.18 |
8.78 | 8.37 | 8.50 | 13,988,517 |
| 18 Nov 22 |
8.53000 +0.10 |
8.65 | 8.35 | 8.41 | 16,936,200 |
| 17 Nov 22 |
8.43000 -0.08 |
8.52 | 8.30 | 8.52 | 10,548,287 |
| 16 Nov 22 |
8.51000 -0.18 |
8.76 | 8.46 | 8.71 | 10,232,418 |
| 15 Nov 22 |
8.69000 +0.06 |
8.77 | 8.52 | 8.61 | 10,461,118 |
| 14 Nov 22 |
8.63000 -0.28 |
8.97 | 8.60 | 8.85 | 14,952,820 |
| 11 Nov 22 |
8.91000 +0.36 |
9.16 | 8.65 | 8.71 | 28,578,792 |
| 10 Nov 22 |
8.55000 -0.09 |
8.73 | 8.50 | 8.63 | 11,035,759 |
| 09 Nov 22 |
8.64000 +0.17 |
8.72 | 8.43 | 8.54 | 15,928,697 |
| 08 Nov 22 |
8.47000 -0.10 |
8.59 | 8.38 | 8.54 | 13,186,259 |
| 07 Nov 22 |
8.57000 +0.19 |
8.80 | 8.30 | 8.38 | 18,097,128 |
| 04 Nov 22 |
8.38000 +0.24 |
8.55 | 8.12 | 8.16 | 20,049,508 |
| 03 Nov 22 |
8.14000 +0.19 |
8.19 | 7.86 | 7.90 | 15,788,519 |
| 02 Nov 22 |
7.95000 +0.17 |
8.02 | 7.70 | 7.78 | 13,137,635 |
| 01 Nov 22 |
7.78000 +0.27 |
7.79 | 7.51 | 7.51 | 13,598,490 |
| 31 Oct 22 |
7.51000 +0.07 |
7.67 | 7.40 | 7.44 | 10,939,904 |
| 28 Oct 22 |
7.44000 -0.37 |
7.79 | 7.41 | 7.74 | 13,985,728 |
| 27 Oct 22 |
7.81000 -0.23 |
8.09 | 7.79 | 7.98 | 11,349,253 |
| 26 Oct 22 |
8.04000 -0.06 |
8.16 | 7.92 | 8.15 | 14,157,237 |
| 25 Oct 22 |
8.10000 +0.16 |
8.18 | 7.71 | 7.97 | 15,204,141 |
| 24 Oct 22 |
7.94000 -0.17 |
8.27 | 7.88 | 8.12 | 13,338,800 |
| 21 Oct 22 |
8.11000 -0.02 |
8.28 | 8.08 | 8.15 | 9,612,122 |
| 20 Oct 22 |
8.13000 -0.17 |
8.35 | 8.05 | 8.26 | 16,078,962 |
| 19 Oct 22 |
8.30000 -0.04 |
8.51 | 8.25 | 8.35 | 10,695,233 |
| 18 Oct 22 |
8.34000 +0.07 |
8.47 | 8.20 | 8.36 | 13,627,879 |
| 17 Oct 22 |
8.27000 -0.08 |
8.45 | 8.16 | 8.35 | 16,465,839 |
| 14 Oct 22 |
8.35000 +0.27 |
8.48 | 8.16 | 8.18 | 19,960,352 |
| 13 Oct 22 |
8.08000 -0.10 |
8.34 | 8.05 | 8.17 | 17,099,008 |
| 12 Oct 22 |
8.18000 +0.50 |
8.26 | 7.47 | 7.70 | 35,897,544 |
| 11 Oct 22 |
7.68000 +0.05 |
7.87 | 7.54 | 7.81 | 17,967,340 |
| 10 Oct 22 |
7.63000 -0.30 |
7.99 | 7.54 | 7.93 | 14,767,598 |
| 30 Sep 22 |
7.93000 -0.27 |
8.23 | 7.93 | 8.19 | 15,136,067 |
| 29 Sep 22 |
8.20000 -0.11 |
8.49 | 8.13 | 8.45 | 18,117,348 |
| 28 Sep 22 |
8.31000 -0.51 |
8.82 | 8.25 | 8.75 | 25,457,236 |
| 27 Sep 22 |
8.82000 +0.02 |
9.00 | 8.67 | 8.89 | 14,232,223 |
| 26 Sep 22 |
8.80000 -0.03 |
9.06 | 8.62 | 8.73 | 17,735,684 |
| 23 Sep 22 |
8.83000 -0.30 |
9.27 | 8.81 | 9.20 | 17,989,760 |
| 22 Sep 22 |
9.13000 -0.13 |
9.36 | 9.11 | 9.22 | 12,927,584 |
| 21 Sep 22 |
9.26000 -0.05 |
9.38 | 9.09 | 9.32 | 12,258,477 |
| 20 Sep 22 |
9.31000 +0.19 |
9.63 | 9.23 | 9.29 | 19,590,812 |
| 19 Sep 22 |
9.12000 -0.42 |
9.68 | 9.10 | 9.55 | 24,432,124 |
| 16 Sep 22 |
9.54000 -0.54 |
10.23 | 9.49 | 10.09 | 25,004,484 |
| 15 Sep 22 |
10.08000 -0.61 |
10.76 | 9.99 | 10.70 | 30,841,240 |
| 14 Sep 22 |
10.69000 +0.04 |
10.82 | 10.38 | 10.43 | 15,230,517 |
| 13 Sep 22 |
10.65000 -0.31 |
10.99 | 10.60 | 10.90 | 21,293,864 |
| 09 Sep 22 |
10.96000 -0.09 |
11.18 | 10.80 | 11.00 | 29,513,504 |
| 08 Sep 22 |
11.05000 +0.39 |
11.05 | 10.50 | 10.70 | 36,398,424 |
| 07 Sep 22 |
10.66000 -0.35 |
11.25 | 10.64 | 10.95 | 37,055,432 |
| 06 Sep 22 |
11.01000 -0.08 |
11.30 | 10.88 | 11.21 | 32,684,860 |
| 05 Sep 22 |
11.09000 +0.16 |
11.20 | 10.63 | 10.93 | 38,020,672 |
| 02 Sep 22 |
10.93000 +0.62 |
10.94 | 9.74 | 10.29 | 49,845,608 |
| 01 Sep 22 |
10.31000 -0.48 |
11.29 | 10.13 | 10.72 | 47,213,432 |
| 31 Aug 22 |
10.79000 -0.46 |
11.58 | 10.64 | 11.25 | 51,990,764 |
| 30 Aug 22 |
11.25000 -0.21 |
11.51 | 11.00 | 11.40 | 47,149,824 |
| 29 Aug 22 |
11.46000 +0.44 |
11.88 | 10.23 | 10.50 | 105,315,736 |
| 26 Aug 22 |
11.02000 +0.39 |
11.09 | 10.41 | 10.63 | 74,675,328 |
| 25 Aug 22 |
10.63000 +0.43 |
11.08 | 10.03 | 10.30 | 74,661,456 |
| 24 Aug 22 |
10.20000 -0.24 |
10.64 | 10.20 | 10.44 | 52,255,276 |
| 23 Aug 22 |
10.44000 +0.31 |
10.66 | 10.05 | 10.25 | 81,500,464 |
| 22 Aug 22 |
10.13000 +0.92 |
10.13 | 9.18 | 9.19 | 34,728,012 |
| 19 Aug 22 |
9.21000 -0.50 |
9.70 | 9.19 | 9.69 | 36,500,232 |
| 18 Aug 22 |
9.71000 -0.33 |
10.11 | 9.62 | 10.05 | 36,672,308 |
| 17 Aug 22 |
10.04000 +0.16 |
10.27 | 9.81 | 9.88 | 34,780,824 |
| 16 Aug 22 |
9.88000 +0.31 |
10.00 | 9.60 | 9.64 | 32,010,568 |
| 15 Aug 22 |
9.57000 -0.14 |
9.72 | 9.44 | 9.70 | 24,381,308 |
| 12 Aug 22 |
9.71000 -0.22 |
10.05 | 9.70 | 9.93 | 22,751,788 |
| 11 Aug 22 |
9.93000 -0.19 |
10.14 | 9.90 | 10.03 | 21,082,704 |
| 10 Aug 22 |
10.12000 +0.10 |
10.32 | 9.83 | 9.95 | 29,323,944 |
| 09 Aug 22 |
10.02000 +0.26 |
10.13 | 9.70 | 9.84 | 31,061,192 |
| 08 Aug 22 |
9.76000 +0.19 |
9.78 | 9.32 | 9.57 | 20,645,894 |
| 05 Aug 22 |
9.57000 +0.13 |
9.73 | 9.28 | 9.43 | 20,763,102 |
| 04 Aug 22 |
9.44000 +0.09 |
9.55 | 9.19 | 9.44 | 23,672,184 |
| 03 Aug 22 |
9.35000 -0.25 |
10.09 | 9.32 | 9.75 | 34,182,816 |
| 02 Aug 22 |
9.60000 -0.66 |
10.05 | 9.53 | 10.05 | 39,277,360 |
| 01 Aug 22 |
10.26000 +0.06 |
10.45 | 9.98 | 10.20 | 43,740,656 |
| 29 Jul 22 |
10.20000 +0.35 |
10.58 | 9.76 | 9.82 | 59,662,464 |
| 28 Jul 22 |
9.85000 +0.35 |
9.88 | 9.51 | 9.60 | 32,870,380 |
| 27 Jul 22 |
9.50000 +0.08 |
9.68 | 9.33 | 9.42 | 15,259,985 |
| 26 Jul 22 |
9.42000 -0.10 |
9.59 | 9.18 | 9.52 | 18,640,744 |
| 25 Jul 22 |
9.52000 +0.03 |
10.10 | 9.39 | 9.71 | 30,193,560 |
| 22 Jul 22 |
9.49000 +0.11 |
9.70 | 9.34 | 9.40 | 24,873,614 |
| 21 Jul 22 |
9.38000 -0.22 |
9.63 | 9.31 | 9.49 | 24,165,604 |
| 20 Jul 22 |
9.60000 -0.19 |
9.90 | 9.47 | 9.84 | 33,356,152 |
| 19 Jul 22 |
9.79000 +0.27 |
9.99 | 9.48 | 9.52 | 42,092,408 |
| 18 Jul 22 |
9.52000 +0.12 |
9.66 | 9.26 | 9.39 | 34,521,072 |
| 15 Jul 22 |
9.40000 +0.18 |
9.65 | 9.22 | 9.25 | 49,783,384 |
| 14 Jul 22 |
9.22000 +0.40 |
9.54 | 8.76 | 8.84 | 36,496,864 |
| 13 Jul 22 |
8.82000 +0.32 |
8.93 | 8.48 | 8.48 | 20,817,736 |
| 12 Jul 22 |
8.50000 -0.34 |
8.74 | 8.50 | 8.71 | 15,893,630 |
| 11 Jul 22 |
8.84000 +0.02 |
8.87 | 8.52 | 8.78 | 20,184,012 |
| 08 Jul 22 |
8.82000 -0.20 |
9.20 | 8.81 | 9.10 | 21,246,528 |
| 07 Jul 22 |
9.02000 +0.47 |
9.10 | 8.52 | 8.54 | 31,858,866 |
| 06 Jul 22 |
8.55000 -0.17 |
8.75 | 8.37 | 8.66 | 21,838,880 |
| 05 Jul 22 |
8.72000 -0.22 |
9.07 | 8.62 | 8.95 | 23,031,510 |
| 04 Jul 22 |
8.94000 +0.29 |
9.07 | 8.56 | 8.64 | 25,810,648 |
| 01 Jul 22 |
8.65000 +0.10 |
8.76 | 8.41 | 8.58 | 21,232,414 |
| 30 Jun 22 |
8.55000 -0.35 |
8.89 | 8.48 | 8.81 | 31,327,984 |
| 29 Jun 22 |
8.90000 -0.50 |
9.36 | 8.74 | 9.30 | 52,178,336 |
| 28 Jun 22 |
9.40000 -0.02 |
9.58 | 9.22 | 9.42 | 38,052,684 |
| 27 Jun 22 |
9.42000 -0.08 |
9.65 | 9.20 | 9.49 | 50,765,640 |
| 24 Jun 22 |
9.50000 +0.29 |
9.90 | 9.06 | 9.24 | 60,468,572 |
| 23 Jun 22 |
9.21000 +0.46 |
9.26 | 8.48 | 8.68 | 59,773,124 |
| 22 Jun 22 |
8.75000 +0.32 |
9.03 | 8.34 | 8.46 | 54,645,160 |
| 21 Jun 22 |
8.43000 -0.01 |
8.58 | 8.30 | 8.43 | 30,094,444 |
| 20 Jun 22 |
8.44000 +0.20 |
8.46 | 8.08 | 8.28 | 38,607,832 |
| 17 Jun 22 |
8.24000 +0.30 |
8.30 | 7.88 | 7.94 | 37,870,668 |
| 16 Jun 22 |
7.94000 +0.06 |
8.11 | 7.83 | 7.85 | 24,113,262 |
| 15 Jun 22 |
7.88000 -0.20 |
8.17 | 7.86 | 8.10 | 25,520,666 |
| 14 Jun 22 |
8.08000 +0.16 |
8.10 | 7.56 | 7.85 | 29,545,180 |
| 13 Jun 22 |
7.92000 +0.07 |
8.04 | 7.68 | 7.76 | 24,292,888 |
| 10 Jun 22 |
7.85000 +0.17 |
7.88 | 7.60 | 7.63 | 16,938,636 |
| 09 Jun 22 |
7.68000 -0.18 |
7.83 | 7.64 | 7.82 | 14,592,504 |
| 08 Jun 22 |
7.86000 -0.05 |
8.02 | 7.66 | 7.95 | 19,909,560 |
| 07 Jun 22 |
7.91000 -0.24 |
8.23 | 7.84 | 8.12 | 29,576,908 |
| 06 Jun 22 |
8.15000 +0.19 |
8.23 | 7.72 | 7.92 | 38,950,296 |
| 02 Jun 22 |
7.96000 +0.06 |
8.01 | 7.81 | 7.82 | 27,202,800 |
| 01 Jun 22 |
7.90000 +0.33 |
7.97 | 7.58 | 7.62 | 41,422,424 |
| 31 May 22 |
7.57000 -0.13 |
7.64 | 7.46 | 7.59 | 21,365,094 |
| 30 May 22 |
7.70000 -0.04 |
7.73 | 7.49 | 7.54 | 22,709,128 |
| 27 May 22 |
7.74000 -0.06 |
7.95 | 7.59 | 7.77 | 35,263,080 |
| 26 May 22 |
7.80000 -0.04 |
7.98 | 7.68 | 7.94 | 57,645,440 |
| 25 May 22 |
7.84000 +0.71 |
7.84 | 7.00 | 7.11 | 46,915,624 |
| 24 May 22 |
7.13000 -0.40 |
8.15 | 7.13 | 7.90 | 55,175,920 |
| 23 May 22 |
7.53000 +0.40 |
7.63 | 7.15 | 7.19 | 35,819,488 |
| 20 May 22 |
7.13000 +0.04 |
7.29 | 7.04 | 7.15 | 17,689,868 |
| 19 May 22 |
7.09000 -0.10 |
7.17 | 6.99 | 7.09 | 16,312,085 |
| 18 May 22 |
7.19000 +0.18 |
7.23 | 6.97 | 7.01 | 20,457,044 |
| 17 May 22 |
7.01000 +0.09 |
7.12 | 6.84 | 6.94 | 14,144,624 |
| 16 May 22 |
6.92000 -0.19 |
7.14 | 6.90 | 7.11 | 16,035,114 |
| 13 May 22 |
7.11000 +0.26 |
7.12 | 6.86 | 6.96 | 22,120,456 |
| 12 May 22 |
6.85000 +0.03 |
6.97 | 6.73 | 6.81 | 12,570,334 |
| 11 May 22 |
6.82000 +0.06 |
7.09 | 6.72 | 6.72 | 22,950,784 |
| 10 May 22 |
6.76000 +0.08 |
6.79 | 6.50 | 6.62 | 15,582,464 |
| 09 May 22 |
6.68000 +0.00 |
6.72 | 6.56 | 6.62 | 9,981,193 |
| 06 May 22 |
6.68000 +0.02 |
6.76 | 6.44 | 6.56 | 14,096,865 |
| 05 May 22 |
6.66000 +0.02 |
6.78 | 6.56 | 6.59 | 16,089,678 |
| 29 Apr 22 |
6.64000 +0.11 |
6.73 | 6.51 | 6.63 | 23,423,544 |
| 28 Apr 22 |
6.53000 +0.15 |
6.98 | 6.40 | 6.40 | 36,567,284 |
| 27 Apr 22 |
6.38000 +0.58 |
6.38 | 5.65 | 5.79 | 27,347,788 |
| 26 Apr 22 |
5.80000 -0.41 |
6.29 | 5.74 | 6.13 | 22,643,336 |
| 25 Apr 22 |
6.21000 -0.69 |
6.81 | 6.21 | 6.81 | 23,302,236 |
| 22 Apr 22 |
6.90000 +0.05 |
6.97 | 6.72 | 6.85 | 15,058,615 |
| 21 Apr 22 |
6.85000 -0.33 |
7.28 | 6.85 | 7.28 | 20,938,528 |
| 20 Apr 22 |
7.18000 -0.25 |
7.50 | 7.16 | 7.30 | 24,617,644 |
| 19 Apr 22 |
7.43000 +0.03 |
7.69 | 7.34 | 7.40 | 26,719,298 |
| 18 Apr 22 |
7.40000 -0.33 |
7.86 | 7.08 | 7.66 | 44,207,952 |
| 15 Apr 22 |
7.73000 -0.14 |
7.88 | 7.60 | 7.84 | 29,869,466 |
| 14 Apr 22 |
7.87000 +0.29 |
7.93 | 7.55 | 7.61 | 44,431,768 |
| 13 Apr 22 |
7.58000 +0.18 |
7.84 | 7.35 | 7.38 | 63,022,260 |
| 12 Apr 22 |
7.40000 +0.67 |
7.40 | 6.72 | 6.79 | 33,888,656 |
| 11 Apr 22 |
6.73000 -0.31 |
7.02 | 6.70 | 7.02 | 17,392,828 |
| 08 Apr 22 |
7.04000 -0.09 |
7.15 | 6.95 | 7.11 | 14,843,300 |
| 07 Apr 22 |
7.13000 -0.24 |
7.38 | 7.08 | 7.36 | 21,465,130 |
| 06 Apr 22 |
7.37000 -0.08 |
7.51 | 7.21 | 7.42 | 21,164,354 |
| 01 Apr 22 |
7.45000 -0.14 |
7.54 | 7.35 | 7.52 | 17,482,360 |
| 31 Mar 22 |
7.59000 -0.18 |
7.80 | 7.58 | 7.78 | 11,919,636 |
| 30 Mar 22 |
7.77000 +0.21 |
7.77 | 7.55 | 7.60 | 16,244,259 |
| 29 Mar 22 |
7.56000 -0.13 |
7.77 | 7.51 | 7.70 | 10,871,844 |
| 28 Mar 22 |
7.69000 +0.00 |
7.76 | 7.52 | 7.76 | 10,075,690 |
| 25 Mar 22 |
7.69000 -0.12 |
7.91 | 7.67 | 7.91 | 12,457,828 |
| 24 Mar 22 |
7.81000 -0.13 |
7.91 | 7.80 | 7.91 | 13,560,031 |
| 23 Mar 22 |
7.94000 -0.07 |
8.05 | 7.84 | 8.03 | 19,690,076 |
| 22 Mar 22 |
8.01000 +0.17 |
8.08 | 7.80 | 7.90 | 27,990,594 |
| 21 Mar 22 |
7.84000 +0.07 |
7.95 | 7.72 | 7.82 | 14,336,824 |
| 18 Mar 22 |
7.77000 +0.10 |
7.80 | 7.60 | 7.69 | 16,379,181 |
| 17 Mar 22 |
7.67000 +0.11 |
7.83 | 7.59 | 7.66 | 18,532,894 |
| 16 Mar 22 |
7.56000 +0.30 |
7.58 | 7.14 | 7.35 | 22,855,696 |
| 15 Mar 22 |
7.26000 -0.42 |
7.68 | 7.22 | 7.68 | 20,387,896 |
| 14 Mar 22 |
7.68000 -0.26 |
7.92 | 7.68 | 7.80 | 19,027,628 |
| 11 Mar 22 |
7.94000 +0.06 |
7.94 | 7.63 | 7.79 | 14,944,150 |
| 10 Mar 22 |
7.88000 +0.19 |
7.98 | 7.79 | 7.87 | 24,111,108 |
| 09 Mar 22 |
7.69000 -0.09 |
7.86 | 7.28 | 7.83 | 22,533,430 |
| 08 Mar 22 |
7.78000 -0.30 |
8.18 | 7.70 | 8.10 | 29,035,836 |
| 07 Mar 22 |
8.08000 -0.24 |
8.27 | 8.06 | 8.25 | 20,805,664 |
| 04 Mar 22 |
8.32000 -0.20 |
8.51 | 8.28 | 8.41 | 32,408,616 |
| 03 Mar 22 |
8.52000 -0.20 |
8.84 | 8.50 | 8.78 | 26,962,948 |
| 02 Mar 22 |
8.72000 -0.02 |
8.75 | 8.61 | 8.69 | 14,491,910 |
| 01 Mar 22 |
8.74000 +0.05 |
8.89 | 8.66 | 8.75 | 26,494,280 |
| 28 Feb 22 |
8.69000 +0.07 |
8.71 | 8.34 | 8.63 | 28,403,588 |
| 25 Feb 22 |
8.62000 +0.15 |
8.82 | 8.51 | 8.52 | 30,318,436 |
| 24 Feb 22 |
8.47000 -0.24 |
9.02 | 8.33 | 8.68 | 41,196,828 |
| 23 Feb 22 |
8.71000 +0.30 |
8.74 | 8.43 | 8.46 | 32,152,032 |
| 22 Feb 22 |
8.41000 -0.11 |
8.68 | 8.40 | 8.50 | 34,020,440 |
| 21 Feb 22 |
8.52000 +0.06 |
8.65 | 8.41 | 8.44 | 27,920,576 |
| 18 Feb 22 |
8.46000 -0.09 |
8.52 | 8.31 | 8.50 | 32,057,418 |
| 17 Feb 22 |
8.55000 -0.07 |
8.80 | 8.46 | 8.54 | 27,858,576 |
| 16 Feb 22 |
8.62000 +0.11 |
8.72 | 8.46 | 8.56 | 22,545,072 |
| 15 Feb 22 |
8.51000 +0.05 |
8.52 | 8.30 | 8.46 | 22,904,904 |
| 14 Feb 22 |
8.46000 -0.07 |
8.71 | 8.30 | 8.50 | 26,723,498 |
| 11 Feb 22 |
8.53000 -0.42 |
8.92 | 8.46 | 8.86 | 30,862,444 |
| 10 Feb 22 |
8.95000 -0.27 |
9.29 | 8.91 | 9.19 | 34,275,732 |
| 09 Feb 22 |
9.22000 +0.32 |
9.29 | 8.68 | 8.92 | 59,736,188 |
| 08 Feb 22 |
8.90000 -0.80 |
9.70 | 8.73 | 9.62 | 99,291,136 |
| 07 Feb 22 |
9.70000 -1.08 |
10.49 | 9.70 | 10.18 | 24,016,800 |
| 28 Jan 22 |
10.78000 -0.87 |
12.00 | 10.69 | 11.99 | 53,519,368 |
| 27 Jan 22 |
11.65000 -0.59 |
12.44 | 11.56 | 12.25 | 20,504,552 |
| 26 Jan 22 |
12.24000 +0.30 |
12.53 | 11.98 | 12.09 | 20,649,516 |
| 25 Jan 22 |
11.94000 -0.66 |
12.69 | 11.91 | 12.51 | 14,099,225 |
| 24 Jan 22 |
12.60000 +0.16 |
12.73 | 12.35 | 12.40 | 9,099,826 |
| 21 Jan 22 |
12.44000 -0.44 |
12.95 | 12.33 | 12.90 | 14,890,791 |
| 20 Jan 22 |
12.88000 -0.21 |
13.27 | 12.44 | 13.10 | 18,490,552 |
| 19 Jan 22 |
13.09000 -0.61 |
13.70 | 13.02 | 13.70 | 16,382,829 |
| 18 Jan 22 |
13.70000 -0.13 |
14.13 | 13.63 | 13.77 | 15,507,440 |
| 17 Jan 22 |
13.83000 +0.36 |
13.99 | 13.30 | 13.52 | 22,182,414 |
| 14 Jan 22 |
13.47000 -0.48 |
14.35 | 13.37 | 13.89 | 30,506,844 |
| 13 Jan 22 |
13.95000 +0.52 |
14.10 | 13.12 | 13.43 | 21,287,548 |
| 12 Jan 22 |
13.43000 +0.25 |
13.50 | 13.10 | 13.12 | 13,795,954 |
| 11 Jan 22 |
13.18000 -0.10 |
13.61 | 13.08 | 13.28 | 13,764,097 |
| 10 Jan 22 |
13.28000 -0.21 |
13.71 | 13.20 | 13.55 | 17,417,042 |
| 07 Jan 22 |
13.49000 -0.78 |
14.66 | 13.13 | 14.22 | 33,336,448 |
| 06 Jan 22 |
14.27000 +0.85 |
14.30 | 13.32 | 13.42 | 19,914,284 |
| 05 Jan 22 |
13.42000 -0.72 |
14.43 | 13.28 | 14.15 | 22,564,868 |
| 04 Jan 22 |
14.14000 -0.60 |
14.61 | 14.08 | 14.56 | 18,421,916 |
| 31 Dec 21 |
14.74000 +0.30 |
15.09 | 14.40 | 14.47 | 24,426,428 |
| 30 Dec 21 |
14.44000 +0.65 |
14.51 | 13.73 | 13.79 | 24,899,008 |
| 29 Dec 21 |
13.79000 -0.18 |
14.05 | 13.65 | 14.05 | 12,156,765 |
| 28 Dec 21 |
13.97000 -0.31 |
14.25 | 13.80 | 14.11 | 19,280,342 |
| 27 Dec 21 |
14.28000 +0.16 |
14.53 | 13.83 | 14.40 | 18,698,220 |
| 24 Dec 21 |
14.12000 +0.21 |
14.49 | 13.88 | 14.10 | 24,371,344 |
| 23 Dec 21 |
13.91000 +0.26 |
14.25 | 13.42 | 13.67 | 24,920,192 |
| 22 Dec 21 |
13.65000 +0.67 |
13.84 | 12.98 | 12.98 | 30,131,644 |
| 21 Dec 21 |
12.98000 -0.01 |
13.24 | 12.72 | 13.00 | 23,995,108 |
| 20 Dec 21 |
12.99000 -0.58 |
13.57 | 12.97 | 13.47 | 31,177,644 |
| 17 Dec 21 |
13.57000 -0.53 |
14.45 | 13.46 | 14.04 | 26,849,940 |
| 16 Dec 21 |
14.10000 +0.18 |
14.20 | 13.66 | 13.85 | 24,320,868 |
| 15 Dec 21 |
13.92000 -0.21 |
14.17 | 13.78 | 14.12 | 16,638,882 |
| 14 Dec 21 |
14.13000 -0.20 |
14.49 | 13.96 | 14.18 | 20,165,078 |
| 13 Dec 21 |
14.33000 -0.13 |
14.69 | 14.12 | 14.51 | 28,543,472 |
| 10 Dec 21 |
14.46000 -0.47 |
14.99 | 14.46 | 14.78 | 23,984,958 |
| 09 Dec 21 |
14.93000 -0.07 |
15.35 | 14.72 | 15.19 | 22,172,860 |
| 08 Dec 21 |
15.00000 +0.88 |
15.15 | 14.12 | 14.22 | 39,879,360 |
| 07 Dec 21 |
14.12000 -0.50 |
14.80 | 13.90 | 14.61 | 36,492,468 |
| 06 Dec 21 |
14.62000 -1.01 |
15.83 | 14.45 | 15.64 | 33,522,536 |
| 03 Dec 21 |
15.63000 -0.18 |
16.08 | 15.10 | 15.81 | 31,917,074 |
| 02 Dec 21 |
15.81000 +0.68 |
16.17 | 14.99 | 15.25 | 32,781,078 |
| 01 Dec 21 |
15.13000 -0.22 |
15.52 | 14.89 | 15.28 | 19,508,680 |
| 30 Nov 21 |
15.35000 +0.34 |
15.78 | 14.85 | 15.11 | 36,622,172 |
| 29 Nov 21 |
15.01000 +0.33 |
15.15 | 13.91 | 14.22 | 44,102,608 |
| 26 Nov 21 |
14.68000 -0.81 |
15.88 | 14.45 | 15.70 | 68,425,640 |
| 25 Nov 21 |
15.49000 -1.72 |
17.87 | 15.49 | 17.50 | 44,754,756 |
| 24 Nov 21 |
17.21000 +0.21 |
17.33 | 16.72 | 16.91 | 21,535,056 |
| 23 Nov 21 |
17.00000 -0.12 |
17.64 | 16.74 | 17.00 | 25,890,892 |
| 22 Nov 21 |
17.12000 +0.62 |
17.49 | 15.92 | 16.36 | 45,757,680 |
| 19 Nov 21 |
16.50000 +0.66 |
17.05 | 15.85 | 16.12 | 69,420,456 |
| 18 Nov 21 |
15.84000 +0.34 |
15.95 | 15.21 | 15.54 | 26,538,392 |
| 17 Nov 21 |
15.50000 +0.16 |
15.88 | 15.34 | 15.49 | 18,683,098 |
| 16 Nov 21 |
15.34000 -0.35 |
15.71 | 15.30 | 15.71 | 14,836,682 |
| 15 Nov 21 |
15.69000 -0.14 |
16.05 | 15.15 | 15.83 | 37,911,892 |
| 12 Nov 21 |
15.83000 +1.23 |
16.06 | 14.50 | 14.57 | 45,891,380 |
| 11 Nov 21 |
14.60000 -0.13 |
14.90 | 14.34 | 14.68 | 19,097,588 |
| 10 Nov 21 |
14.73000 +0.17 |
15.15 | 14.44 | 14.90 | 19,710,788 |
| 09 Nov 21 |
14.56000 -0.04 |
14.94 | 14.37 | 14.63 | 17,645,960 |
| 08 Nov 21 |
14.60000 -0.07 |
15.00 | 14.20 | 14.63 | 29,798,362 |
| 05 Nov 21 |
14.67000 -0.06 |
14.85 | 14.20 | 14.60 | 26,367,164 |
| 04 Nov 21 |
14.73000 +0.23 |
15.08 | 14.32 | 14.50 | 32,263,644 |
| 03 Nov 21 |
14.50000 +0.68 |
14.89 | 13.51 | 13.64 | 45,548,384 |
| 02 Nov 21 |
13.82000 +0.42 |
14.00 | 13.17 | 13.71 | 38,278,248 |
| 01 Nov 21 |
13.40000 -0.09 |
14.50 | 13.32 | 13.63 | 57,294,236 |
| 29 Oct 21 |
13.49000 +0.82 |
13.68 | 12.36 | 12.72 | 47,812,348 |
| 28 Oct 21 |
12.67000 +0.73 |
12.99 | 11.84 | 12.03 | 42,976,112 |
| 27 Oct 21 |
11.94000 -0.02 |
12.34 | 11.75 | 12.14 | 26,663,720 |
| 26 Oct 21 |
11.96000 -0.09 |
12.35 | 11.78 | 12.29 | 36,720,224 |
| 25 Oct 21 |
12.05000 +0.76 |
12.35 | 10.80 | 11.07 | 47,760,568 |
| 22 Oct 21 |
11.29000 -1.25 |
12.38 | 11.29 | 12.38 | 59,068,732 |
| 21 Oct 21 |
12.54000 +0.14 |
12.60 | 11.92 | 12.35 | 30,268,452 |
| 20 Oct 21 |
12.40000 +0.04 |
12.62 | 12.11 | 12.25 | 30,135,798 |
| 19 Oct 21 |
12.36000 -0.20 |
12.73 | 12.04 | 12.50 | 36,765,216 |
| 18 Oct 21 |
12.56000 +0.80 |
12.68 | 11.62 | 11.62 | 50,122,792 |
| 15 Oct 21 |
11.76000 -0.10 |
12.04 | 11.44 | 11.50 | 37,149,224 |
| 14 Oct 21 |
11.86000 +0.18 |
11.97 | 11.34 | 11.70 | 59,408,200 |
| 13 Oct 21 |
11.68000 +1.06 |
11.68 | 10.53 | 10.70 | 51,535,504 |
| 12 Oct 21 |
10.62000 -0.39 |
11.15 | 10.48 | 11.05 | 24,319,924 |
| 11 Oct 21 |
11.01000 -0.37 |
11.34 | 10.84 | 11.34 | 23,760,890 |
| 08 Oct 21 |
11.38000 +0.55 |
11.53 | 10.80 | 10.85 | 32,548,780 |
| 30 Sep 21 |
10.83000 +0.55 |
11.00 | 10.35 | 10.36 | 28,092,364 |
| 29 Sep 21 |
10.28000 -0.57 |
10.78 | 10.20 | 10.70 | 26,689,942 |
| 28 Sep 21 |
10.85000 +0.15 |
11.08 | 10.26 | 10.53 | 34,295,340 |
| 27 Sep 21 |
10.70000 -0.22 |
11.06 | 10.15 | 10.92 | 47,581,020 |
| 24 Sep 21 |
10.92000 +0.72 |
11.20 | 10.08 | 10.20 | 83,501,056 |
| 23 Sep 21 |
10.20000 +0.93 |
10.20 | 9.33 | 9.58 | 49,815,832 |
| 22 Sep 21 |
9.27000 -0.31 |
9.65 | 9.25 | 9.49 | 13,641,541 |
| 17 Sep 21 |
9.58000 +0.02 |
9.75 | 9.48 | 9.55 | 9,055,326 |
| 16 Sep 21 |
9.56000 +0.05 |
9.73 | 9.44 | 9.56 | 11,919,383 |
| 15 Sep 21 |
9.51000 -0.23 |
9.78 | 9.45 | 9.74 | 11,829,260 |
| 14 Sep 21 |
9.74000 -0.16 |
9.94 | 9.55 | 9.89 | 15,020,457 |
| 13 Sep 21 |
9.90000 -0.13 |
10.00 | 9.81 | 9.97 | 9,070,955 |
| 10 Sep 21 |
10.03000 -0.10 |
10.37 | 9.75 | 10.24 | 24,855,804 |
| 09 Sep 21 |
10.13000 +0.29 |
10.23 | 9.79 | 9.84 | 21,809,554 |
| 08 Sep 21 |
9.84000 -0.04 |
9.92 | 9.61 | 9.89 | 14,146,200 |
| 07 Sep 21 |
9.88000 +0.05 |
9.97 | 9.72 | 9.83 | 13,910,706 |
| 06 Sep 21 |
9.83000 +0.07 |
9.93 | 9.58 | 9.75 | 17,904,234 |
| 03 Sep 21 |
9.76000 +0.25 |
9.82 | 9.48 | 9.50 | 20,668,676 |
| 02 Sep 21 |
9.51000 -0.04 |
9.65 | 9.42 | 9.54 | 13,039,148 |
| 01 Sep 21 |
9.55000 +0.06 |
9.71 | 9.28 | 9.51 | 17,602,720 |
| 31 Aug 21 |
9.49000 -0.09 |
9.78 | 9.41 | 9.50 | 11,918,229 |
| 30 Aug 21 |
9.58000 -0.16 |
9.80 | 9.45 | 9.63 | 19,612,992 |
| 27 Aug 21 |
9.74000 -0.05 |
9.82 | 9.61 | 9.72 | 17,063,392 |
| 26 Aug 21 |
9.79000 +0.49 |
10.06 | 9.24 | 9.33 | 37,421,652 |
| 25 Aug 21 |
9.30000 +0.32 |
9.41 | 8.96 | 9.03 | 22,358,244 |
| 24 Aug 21 |
8.98000 -0.07 |
9.07 | 8.90 | 9.01 | 10,495,707 |
| 23 Aug 21 |
9.05000 +0.14 |
9.07 | 8.85 | 8.91 | 12,433,131 |
| 20 Aug 21 |
8.91000 -0.04 |
8.96 | 8.75 | 8.86 | 10,247,768 |
| 19 Aug 21 |
8.95000 +0.09 |
9.17 | 8.79 | 8.81 | 13,009,431 |
| 18 Aug 21 |
8.86000 +0.06 |
8.87 | 8.69 | 8.78 | 7,054,719 |
| 17 Aug 21 |
8.80000 -0.13 |
9.04 | 8.69 | 8.97 | 11,863,182 |
| 16 Aug 21 |
8.93000 -0.05 |
9.02 | 8.70 | 8.94 | 10,593,300 |
| 13 Aug 21 |
8.98000 +0.03 |
9.08 | 8.91 | 8.95 | 11,121,449 |
| 12 Aug 21 |
8.95000 -0.48 |
9.70 | 8.86 | 9.48 | 34,141,880 |
| 11 Aug 21 |
9.43000 +0.18 |
9.47 | 9.18 | 9.25 | 15,013,572 |
| 10 Aug 21 |
9.25000 -0.03 |
9.35 | 9.18 | 9.30 | 11,228,922 |
| 09 Aug 21 |
9.28000 -0.11 |
9.42 | 9.17 | 9.33 | 9,117,843 |
| 06 Aug 21 |
9.39000 -0.08 |
9.55 | 9.32 | 9.47 | 10,397,411 |
| 05 Aug 21 |
9.47000 +0.07 |
9.57 | 9.24 | 9.35 | 17,919,276 |
| 04 Aug 21 |
9.40000 +0.47 |
9.47 | 8.90 | 8.90 | 26,824,300 |
| 03 Aug 21 |
8.93000 -0.24 |
9.23 | 8.90 | 9.18 | 13,887,688 |
| 02 Aug 21 |
9.17000 +0.32 |
9.36 | 8.69 | 8.83 | 20,571,742 |
| 30 Jul 21 |
8.85000 -0.15 |
9.05 | 8.76 | 8.89 | 15,694,612 |
| 29 Jul 21 |
9.00000 +0.16 |
9.11 | 8.71 | 8.99 | 15,473,349 |
| 28 Jul 21 |
8.84000 +0.02 |
8.96 | 8.60 | 8.89 | 15,260,315 |
| 27 Jul 21 |
8.82000 -0.28 |
9.29 | 8.70 | 9.15 | 18,924,712 |
| 26 Jul 21 |
9.10000 -0.46 |
9.58 | 9.06 | 9.57 | 17,813,984 |
| 23 Jul 21 |
9.56000 +0.03 |
9.71 | 9.42 | 9.52 | 14,147,165 |
| 22 Jul 21 |
9.53000 -0.13 |
9.76 | 9.36 | 9.61 | 22,835,708 |
| 21 Jul 21 |
9.66000 -0.14 |
9.99 | 9.59 | 9.98 | 18,368,480 |
| 20 Jul 21 |
9.80000 +0.39 |
9.87 | 9.00 | 9.50 | 22,197,854 |
| 19 Jul 21 |
9.41000 +0.01 |
9.66 | 9.25 | 9.37 | 14,689,720 |
| 16 Jul 21 |
9.40000 -0.18 |
9.60 | 9.29 | 9.37 | 21,449,428 |
| 15 Jul 21 |
9.58000 +0.76 |
9.59 | 8.73 | 8.80 | 30,083,680 |
| 14 Jul 21 |
8.82000 -0.26 |
9.13 | 8.80 | 9.01 | 14,104,105 |
| 13 Jul 21 |
9.08000 +0.38 |
9.17 | 8.70 | 8.88 | 19,783,470 |
| 12 Jul 21 |
8.70000 -0.29 |
9.17 | 8.69 | 9.05 | 23,999,556 |
| 09 Jul 21 |
8.99000 +0.06 |
9.05 | 8.80 | 8.90 | 15,530,237 |
| 08 Jul 21 |
8.93000 +0.10 |
9.08 | 8.75 | 8.84 | 22,212,250 |
| 07 Jul 21 |
8.83000 +0.33 |
8.90 | 8.43 | 8.46 | 23,190,906 |
| 06 Jul 21 |
8.50000 +0.00 |
8.59 | 8.34 | 8.50 | 9,789,799 |
| 05 Jul 21 |
8.50000 +0.23 |
8.59 | 8.26 | 8.28 | 13,161,186 |
| 02 Jul 21 |
8.27000 -0.04 |
8.45 | 8.23 | 8.28 | 10,624,772 |
| 01 Jul 21 |
8.31000 +0.20 |
8.38 | 8.06 | 8.18 | 9,651,356 |
| 30 Jun 21 |
8.11000 -0.06 |
8.23 | 8.06 | 8.19 | 7,147,889 |
| 29 Jun 21 |
8.17000 -0.13 |
8.35 | 8.14 | 8.28 | 6,642,441 |
| 28 Jun 21 |
8.30000 -0.04 |
8.42 | 8.28 | 8.30 | 6,284,900 |
| 25 Jun 21 |
8.34000 -0.08 |
8.43 | 8.21 | 8.41 | 9,449,900 |
| 24 Jun 21 |
8.42000 +0.00 |
8.47 | 8.34 | 8.42 | 7,266,172 |
| 23 Jun 21 |
8.42000 +0.03 |
8.51 | 8.36 | 8.40 | 9,939,555 |
| 22 Jun 21 |
8.39000 +0.07 |
8.44 | 8.28 | 8.34 | 8,855,200 |
| 21 Jun 21 |
8.32000 +0.01 |
8.41 | 8.21 | 8.31 | 9,636,246 |
| 18 Jun 21 |
8.31000 +0.19 |
8.49 | 8.12 | 8.21 | 13,226,288 |
| 17 Jun 21 |
8.12000 -0.02 |
8.26 | 8.06 | 8.22 | 10,163,894 |
| 16 Jun 21 |
8.14000 -0.34 |
8.59 | 8.09 | 8.48 | 19,446,410 |
| 15 Jun 21 |
8.48000 -0.06 |
8.80 | 8.42 | 8.62 | 16,332,557 |
| 11 Jun 21 |
8.54000 +0.23 |
8.60 | 8.34 | 8.41 | 21,187,628 |
| 10 Jun 21 |
8.31000 -0.10 |
8.42 | 8.20 | 8.38 | 17,763,888 |
| 09 Jun 21 |
8.41000 +0.16 |
8.61 | 8.27 | 8.32 | 29,825,060 |
| 08 Jun 21 |
8.25000 +0.54 |
8.46 | 7.77 | 7.83 | 34,302,484 |
| 07 Jun 21 |
7.71000 -0.02 |
7.80 | 7.67 | 7.73 | 5,164,638 |
| 04 Jun 21 |
7.73000 -0.04 |
7.76 | 7.68 | 7.75 | 4,207,140 |
| 03 Jun 21 |
7.77000 -0.04 |
7.85 | 7.75 | 7.81 | 5,692,055 |
| 02 Jun 21 |
7.81000 -0.08 |
7.92 | 7.80 | 7.89 | 5,067,658 |
| 01 Jun 21 |
7.89000 +0.00 |
7.94 | 7.86 | 7.92 | 6,119,489 |
| 31 May 21 |
7.89000 +0.13 |
7.98 | 7.76 | 7.78 | 10,233,030 |
| 28 May 21 |
7.76000 -0.03 |
7.82 | 7.71 | 7.82 | 6,259,417 |
| 27 May 21 |
7.79000 +0.06 |
7.83 | 7.71 | 7.75 | 6,708,956 |
| 26 May 21 |
7.73000 +0.03 |
7.77 | 7.67 | 7.70 | 5,794,153 |
| 25 May 21 |
7.70000 +0.03 |
7.73 | 7.63 | 7.67 | 7,154,298 |
| 24 May 21 |
7.67000 -0.08 |
7.79 | 7.63 | 7.76 | 7,710,075 |
| 21 May 21 |
7.75000 -0.03 |
7.87 | 7.72 | 7.82 | 5,007,754 |
| 20 May 21 |
7.78000 -0.07 |
7.88 | 7.74 | 7.87 | 7,118,821 |
| 19 May 21 |
7.85000 -0.65 |
8.04 | 7.83 | 8.03 | 13,009,458 |
| 18 May 21 |
8.50000 +0.11 |
8.53 | 8.36 | 8.41 | 12,924,133 |
| 17 May 21 |
8.39000 +0.14 |
8.52 | 8.13 | 8.23 | 14,904,974 |
| 14 May 21 |
8.25000 +0.05 |
8.27 | 8.14 | 8.27 | 6,737,408 |
| 13 May 21 |
8.20000 -0.01 |
8.28 | 8.11 | 8.14 | 7,287,809 |
| 12 May 21 |
8.21000 +0.20 |
8.29 | 8.06 | 8.19 | 11,400,354 |
| 11 May 21 |
8.01000 +0.01 |
8.13 | 7.85 | 7.93 | 9,411,003 |
| 10 May 21 |
8.00000 -0.06 |
8.11 | 7.95 | 8.05 | 7,028,289 |
| 07 May 21 |
8.06000 +0.09 |
8.11 | 7.89 | 7.95 | 7,720,241 |
| 06 May 21 |
7.97000 +0.04 |
8.04 | 7.88 | 7.93 | 5,759,229 |
| 30 Apr 21 |
7.93000 +0.10 |
8.01 | 7.76 | 7.83 | 6,953,306 |
| 29 Apr 21 |
7.83000 -0.07 |
7.91 | 7.80 | 7.89 | 3,639,977 |
| 28 Apr 21 |
7.90000 +0.07 |
7.93 | 7.77 | 7.81 | 3,770,723 |
| 27 Apr 21 |
7.83000 -0.08 |
8.02 | 7.79 | 7.97 | 5,896,532 |
| 26 Apr 21 |
7.91000 -0.25 |
8.13 | 7.90 | 8.11 | 9,504,934 |
| 23 Apr 21 |
8.16000 +0.08 |
8.21 | 7.94 | 8.05 | 8,517,997 |
| 22 Apr 21 |
8.08000 +0.01 |
8.12 | 8.02 | 8.07 | 5,073,620 |
| 21 Apr 21 |
8.07000 -0.16 |
8.23 | 8.05 | 8.20 | 9,150,342 |
| 20 Apr 21 |
8.23000 -0.14 |
8.54 | 8.21 | 8.48 | 10,263,321 |
| 19 Apr 21 |
8.37000 +0.24 |
8.52 | 8.13 | 8.15 | 14,458,806 |
| 16 Apr 21 |
8.13000 +0.09 |
8.16 | 7.97 | 8.04 | 5,890,165 |
| 15 Apr 21 |
8.04000 +0.08 |
8.04 | 7.91 | 7.91 | 4,011,563 |
| 14 Apr 21 |
7.96000 -0.04 |
8.08 | 7.93 | 8.00 | 4,336,620 |
| 13 Apr 21 |
8.00000 -0.14 |
8.16 | 7.94 | 8.14 | 7,166,195 |
| 12 Apr 21 |
8.14000 +0.11 |
8.19 | 7.98 | 8.06 | 9,506,000 |
| 09 Apr 21 |
8.03000 +0.04 |
8.23 | 7.95 | 7.95 | 10,274,947 |
| 08 Apr 21 |
7.99000 +0.19 |
8.08 | 7.72 | 7.83 | 9,851,390 |
| 07 Apr 21 |
7.80000 +0.07 |
7.84 | 7.70 | 7.75 | 5,471,345 |
| 06 Apr 21 |
7.73000 +0.04 |
7.78 | 7.64 | 7.70 | 4,432,986 |
| 02 Apr 21 |
7.69000 -0.01 |
7.72 | 7.61 | 7.66 | 5,028,206 |
| 01 Apr 21 |
7.70000 +0.18 |
7.75 | 7.52 | 7.60 | 4,966,400 |
| 31 Mar 21 |
7.52000 +0.01 |
7.62 | 7.46 | 7.54 | 3,775,595 |
| 30 Mar 21 |
7.51000 -0.13 |
7.64 | 7.43 | 7.61 | 5,525,964 |
| 29 Mar 21 |
7.64000 -0.22 |
7.87 | 7.60 | 7.84 | 7,657,765 |
| 26 Mar 21 |
7.86000 +0.05 |
7.88 | 7.74 | 7.79 | 3,311,317 |
| 25 Mar 21 |
7.81000 -0.02 |
7.89 | 7.73 | 7.83 | 3,959,198 |
| 24 Mar 21 |
7.83000 -0.11 |
7.96 | 7.81 | 7.94 | 5,330,596 |
| 23 Mar 21 |
7.94000 -0.08 |
8.06 | 7.83 | 8.02 | 7,488,768 |
| 22 Mar 21 |
8.02000 +0.02 |
8.08 | 7.99 | 8.01 | 5,087,660 |
| 19 Mar 21 |
8.00000 -0.09 |
8.11 | 7.93 | 8.04 | 6,409,636 |
| 18 Mar 21 |
8.09000 +0.03 |
8.18 | 8.03 | 8.08 | 6,791,591 |
| 17 Mar 21 |
8.06000 -0.12 |
8.16 | 8.01 | 8.16 | 7,795,888 |
| 16 Mar 21 |
8.18000 -0.10 |
8.28 | 8.10 | 8.20 | 8,523,826 |
| 15 Mar 21 |
8.28000 +0.10 |
8.44 | 8.12 | 8.24 | 13,296,131 |
| 12 Mar 21 |
8.18000 -0.33 |
8.46 | 8.06 | 8.46 | 22,473,110 |
| 11 Mar 21 |
8.51000 +0.63 |
8.67 | 7.80 | 7.91 | 30,740,038 |
| 10 Mar 21 |
7.88000 -0.29 |
8.25 | 7.87 | 8.23 | 13,784,774 |
| 09 Mar 21 |
8.17000 -0.19 |
8.41 | 8.14 | 8.35 | 14,703,060 |
| 08 Mar 21 |
8.36000 +0.29 |
8.51 | 8.07 | 8.10 | 19,809,490 |
| 05 Mar 21 |
8.07000 +0.13 |
8.07 | 7.88 | 7.90 | 8,417,114 |
| 04 Mar 21 |
7.94000 -0.04 |
8.01 | 7.89 | 7.95 | 7,438,229 |
| 03 Mar 21 |
7.98000 +0.00 |
8.03 | 7.88 | 7.95 | 9,309,951 |
| 02 Mar 21 |
7.98000 +0.13 |
7.99 | 7.71 | 7.85 | 12,278,536 |
| 01 Mar 21 |
7.85000 +0.05 |
7.91 | 7.76 | 7.84 | 8,635,858 |
| 26 Feb 21 |
7.80000 -0.04 |
7.88 | 7.67 | 7.75 | 7,602,539 |
| 25 Feb 21 |
7.84000 +0.06 |
7.98 | 7.77 | 7.92 | 9,009,993 |
| 24 Feb 21 |
7.78000 +0.01 |
7.90 | 7.67 | 7.71 | 8,485,885 |
| 23 Feb 21 |
7.77000 -0.06 |
7.92 | 7.67 | 7.84 | 9,499,812 |
| 22 Feb 21 |
7.83000 +0.11 |
8.04 | 7.67 | 7.72 | 16,518,049 |
| 19 Feb 21 |
7.72000 +0.32 |
7.81 | 7.37 | 7.41 | 17,273,828 |
| 18 Feb 21 |
7.40000 +0.17 |
7.49 | 7.26 | 7.35 | 11,421,086 |
| 10 Feb 21 |
7.23000 +0.09 |
7.30 | 7.15 | 7.19 | 9,741,440 |
| 09 Feb 21 |
7.14000 +0.04 |
7.18 | 7.03 | 7.18 | 7,344,600 |
| 08 Feb 21 |
7.10000 +0.13 |
7.11 | 6.87 | 6.97 | 7,790,714 |
| 05 Feb 21 |
6.97000 -0.22 |
7.24 | 6.96 | 7.23 | 9,594,304 |
| 04 Feb 21 |
7.19000 +0.04 |
7.23 | 7.07 | 7.15 | 8,455,142 |
| 03 Feb 21 |
7.15000 -0.19 |
7.40 | 7.09 | 7.34 | 11,973,288 |
| 02 Feb 21 |
7.34000 +0.15 |
7.53 | 7.20 | 7.20 | 16,194,957 |
| 01 Feb 21 |
7.19000 -0.20 |
7.43 | 7.16 | 7.43 | 12,071,359 |
| 29 Jan 21 |
7.39000 +0.02 |
7.56 | 7.28 | 7.42 | 9,982,036 |
| 28 Jan 21 |
7.37000 -0.25 |
7.59 | 7.34 | 7.51 | 11,607,403 |
| 27 Jan 21 |
7.62000 -0.05 |
7.73 | 7.58 | 7.63 | 9,689,572 |
| 26 Jan 21 |
7.67000 -0.24 |
7.88 | 7.57 | 7.88 | 13,871,279 |
| 25 Jan 21 |
7.91000 -0.19 |
8.15 | 7.88 | 8.14 | 14,367,628 |
| 22 Jan 21 |
8.10000 -0.18 |
8.27 | 8.08 | 8.23 | 11,489,592 |
| 21 Jan 21 |
8.28000 +0.03 |
8.38 | 8.12 | 8.21 | 15,797,968 |
| 20 Jan 21 |
8.25000 +0.04 |
8.30 | 8.14 | 8.20 | 10,238,581 |
| 19 Jan 21 |
8.21000 -0.15 |
8.34 | 8.17 | 8.27 | 14,840,888 |
| 18 Jan 21 |
8.36000 +0.02 |
8.64 | 8.14 | 8.21 | 22,240,196 |
| 15 Jan 21 |
8.34000 -0.39 |
8.91 | 8.19 | 8.84 | 35,250,336 |
| 14 Jan 21 |
8.73000 +0.79 |
8.73 | 8.27 | 8.27 | 18,733,434 |
| 13 Jan 21 |
7.94000 -0.19 |
8.18 | 7.86 | 8.12 | 14,119,766 |
| 12 Jan 21 |
8.13000 -0.11 |
8.38 | 8.07 | 8.20 | 14,241,113 |
| 11 Jan 21 |
8.24000 -0.25 |
8.60 | 8.21 | 8.54 | 14,379,927 |
| 08 Jan 21 |
8.49000 +0.29 |
8.72 | 8.16 | 8.22 | 16,739,886 |
| 07 Jan 21 |
8.20000 -0.24 |
8.50 | 8.08 | 8.48 | 14,740,563 |
| 06 Jan 21 |
8.44000 -0.15 |
8.84 | 8.41 | 8.63 | 12,811,083 |
| 05 Jan 21 |
8.59000 -0.14 |
8.75 | 8.48 | 8.75 | 15,617,031 |
| 04 Jan 21 |
8.73000 -0.19 |
8.90 | 8.71 | 8.83 | 15,520,028 |
| 31 Dec 20 |
8.92000 +0.35 |
8.95 | 8.47 | 8.57 | 18,445,196 |
| 30 Dec 20 |
8.57000 +0.37 |
8.72 | 8.15 | 8.15 | 17,479,860 |
| 29 Dec 20 |
8.20000 -0.20 |
8.47 | 8.17 | 8.43 | 13,922,423 |
| 28 Dec 20 |
8.40000 +0.17 |
8.51 | 8.09 | 8.21 | 18,389,432 |
| 25 Dec 20 |
8.23000 -0.11 |
8.37 | 8.12 | 8.30 | 11,644,679 |
| 24 Dec 20 |
8.34000 -0.30 |
8.68 | 8.23 | 8.68 | 15,172,503 |
| 23 Dec 20 |
8.64000 +0.06 |
8.99 | 8.50 | 8.57 | 22,104,684 |
| 22 Dec 20 |
8.58000 -0.46 |
9.02 | 8.52 | 9.02 | 17,596,722 |
| 21 Dec 20 |
9.04000 +0.17 |
9.16 | 8.73 | 8.82 | 18,318,906 |
| 18 Dec 20 |
8.87000 -0.03 |
8.93 | 8.77 | 8.90 | 9,761,357 |
| 17 Dec 20 |
8.90000 +0.02 |
8.93 | 8.62 | 8.80 | 13,631,399 |
| 16 Dec 20 |
8.88000 -0.07 |
9.02 | 8.85 | 8.94 | 9,991,358 |
| 15 Dec 20 |
8.95000 +0.04 |
8.98 | 8.82 | 8.83 | 8,662,141 |
| 14 Dec 20 |
8.91000 +0.00 |
9.03 | 8.68 | 8.88 | 11,477,103 |
| 11 Dec 20 |
8.91000 -0.04 |
9.15 | 8.86 | 8.99 | 15,885,959 |
| 10 Dec 20 |
8.95000 -0.05 |
9.08 | 8.86 | 8.99 | 12,584,891 |
| 09 Dec 20 |
9.00000 -0.35 |
9.33 | 8.99 | 9.33 | 14,232,101 |
| 08 Dec 20 |
9.35000 +0.04 |
9.49 | 9.26 | 9.38 | 13,890,860 |
| 07 Dec 20 |
9.31000 -0.22 |
9.59 | 9.28 | 9.53 | 17,341,528 |
| 04 Dec 20 |
9.53000 -0.21 |
9.72 | 9.45 | 9.70 | 20,166,204 |
| 03 Dec 20 |
9.74000 +0.04 |
9.84 | 9.62 | 9.70 | 13,014,786 |
| 02 Dec 20 |
9.70000 -0.16 |
9.93 | 9.66 | 9.90 | 14,625,822 |
| 01 Dec 20 |
9.86000 +0.28 |
10.01 | 9.58 | 9.61 | 19,497,072 |
| 30 Nov 20 |
9.58000 -0.21 |
9.88 | 9.56 | 9.83 | 14,609,901 |
| 27 Nov 20 |
9.79000 -0.15 |
9.96 | 9.66 | 9.87 | 13,723,056 |
| 26 Nov 20 |
9.94000 -0.07 |
10.12 | 9.75 | 10.00 | 17,703,934 |
| 25 Nov 20 |
10.01000 -0.18 |
10.34 | 10.00 | 10.20 | 18,886,122 |
| 24 Nov 20 |
10.19000 -0.45 |
10.89 | 10.17 | 10.69 | 28,618,312 |
| 23 Nov 20 |
10.64000 -0.12 |
10.83 | 10.43 | 10.76 | 16,714,136 |
| 20 Nov 20 |
10.76000 +0.23 |
10.80 | 10.51 | 10.57 | 17,297,440 |
| 19 Nov 20 |
10.53000 -0.20 |
10.91 | 10.36 | 10.88 | 16,397,378 |
| 18 Nov 20 |
10.73000 +0.07 |
10.88 | 10.60 | 10.63 | 9,558,803 |
| 17 Nov 20 |
10.66000 -0.37 |
11.05 | 10.61 | 10.96 | 14,096,949 |
| 16 Nov 20 |
11.03000 +0.18 |
11.07 | 10.63 | 10.89 | 21,716,494 |
| 13 Nov 20 |
10.85000 +0.14 |
10.85 | 10.55 | 10.80 | 13,104,545 |
| 12 Nov 20 |
10.71000 -0.01 |
10.93 | 10.58 | 10.84 | 12,956,234 |
| 11 Nov 20 |
10.72000 -0.19 |
11.15 | 10.70 | 10.91 | 14,544,059 |
| 10 Nov 20 |
10.91000 -0.16 |
11.20 | 10.80 | 11.06 | 20,696,140 |
| 09 Nov 20 |
11.07000 -0.13 |
11.33 | 11.02 | 11.16 | 24,123,796 |
| 06 Nov 20 |
11.20000 -0.78 |
12.00 | 10.84 | 11.99 | 48,798,528 |
| 05 Nov 20 |
11.98000 +0.51 |
12.08 | 11.35 | 11.65 | 37,990,536 |
| 04 Nov 20 |
11.47000 +0.07 |
11.69 | 11.30 | 11.46 | 20,300,838 |
| 03 Nov 20 |
11.40000 -0.38 |
12.00 | 11.34 | 11.93 | 27,993,984 |
| 02 Nov 20 |
11.78000 +0.12 |
11.92 | 11.57 | 11.57 | 20,893,304 |
| 30 Oct 20 |
11.66000 -0.01 |
12.02 | 11.53 | 11.76 | 27,847,316 |
| 29 Oct 20 |
11.67000 -0.38 |
12.28 | 11.43 | 11.82 | 48,836,992 |
| 28 Oct 20 |
12.05000 +0.07 |
12.14 | 11.79 | 12.06 | 22,348,180 |
| 27 Oct 20 |
11.98000 -0.08 |
12.14 | 11.62 | 11.76 | 33,632,088 |
| 26 Oct 20 |
12.06000 +0.54 |
12.19 | 11.45 | 11.58 | 35,828,488 |
| 23 Oct 20 |
11.52000 -0.19 |
11.92 | 11.29 | 11.53 | 36,537,288 |
| 22 Oct 20 |
11.71000 +0.37 |
11.85 | 11.25 | 11.44 | 62,222,432 |
| 21 Oct 20 |
11.34000 +0.48 |
11.68 | 11.21 | 11.26 | 76,049,024 |
| 20 Oct 20 |
10.86000 +0.99 |
10.86 | 9.93 | 9.98 | 52,376,208 |
| 19 Oct 20 |
9.87000 +0.17 |
9.88 | 9.60 | 9.74 | 10,151,692 |
| 16 Oct 20 |
9.70000 -0.28 |
9.93 | 9.64 | 9.90 | 14,609,244 |
| 15 Oct 20 |
9.98000 -0.04 |
10.21 | 9.80 | 10.02 | 12,677,382 |
| 14 Oct 20 |
10.02000 -0.21 |
10.34 | 9.84 | 10.22 | 14,184,789 |
| 13 Oct 20 |
10.23000 -0.23 |
10.48 | 10.06 | 10.48 | 14,045,271 |
| 12 Oct 20 |
10.46000 +0.38 |
10.49 | 10.07 | 10.22 | 15,029,407 |
| 09 Oct 20 |
10.08000 +0.54 |
10.24 | 9.68 | 9.68 | 16,177,431 |
| 30 Sep 20 |
9.54000 -0.26 |
9.81 | 9.40 | 9.79 | 11,685,428 |
| 29 Sep 20 |
9.80000 +0.12 |
9.89 | 9.67 | 9.74 | 8,266,086 |
| 28 Sep 20 |
9.68000 -0.36 |
9.99 | 9.53 | 9.99 | 11,851,782 |
| 25 Sep 20 |
10.04000 +0.13 |
10.08 | 9.83 | 9.95 | 8,422,556 |
| 24 Sep 20 |
9.91000 -0.29 |
10.28 | 9.90 | 10.21 | 9,876,682 |
| 23 Sep 20 |
10.20000 -0.10 |
10.43 | 10.12 | 10.42 | 9,559,546 |
| 22 Sep 20 |
10.30000 -0.32 |
10.62 | 10.23 | 10.47 | 14,229,043 |
| 21 Sep 20 |
10.62000 -0.12 |
10.91 | 10.50 | 10.89 | 19,599,204 |
| 18 Sep 20 |
10.74000 -0.18 |
11.25 | 10.64 | 10.94 | 24,903,304 |
| 17 Sep 20 |
10.92000 +0.40 |
10.94 | 10.48 | 10.52 | 26,406,436 |
| 16 Sep 20 |
10.52000 -0.07 |
10.64 | 10.37 | 10.54 | 9,453,888 |
| 15 Sep 20 |
10.59000 +0.05 |
10.63 | 10.31 | 10.57 | 14,453,585 |
| 14 Sep 20 |
10.54000 +0.29 |
10.78 | 10.20 | 10.26 | 23,313,236 |
| 11 Sep 20 |
10.25000 +0.71 |
10.35 | 9.58 | 9.60 | 21,079,424 |
| 10 Sep 20 |
9.54000 -0.21 |
9.93 | 9.52 | 9.90 | 14,043,698 |
| 09 Sep 20 |
9.75000 -0.37 |
10.23 | 9.69 | 10.09 | 17,934,342 |
| 08 Sep 20 |
10.12000 +0.01 |
10.35 | 10.05 | 10.11 | 15,367,559 |
| 07 Sep 20 |
10.11000 -0.31 |
10.49 | 10.08 | 10.42 | 19,274,064 |
| 04 Sep 20 |
10.42000 +0.06 |
10.44 | 10.10 | 10.25 | 16,764,572 |
| 03 Sep 20 |
10.36000 +0.07 |
10.60 | 10.17 | 10.27 | 25,186,648 |
| 02 Sep 20 |
10.29000 +0.40 |
10.45 | 9.82 | 9.94 | 44,374,884 |
| 01 Sep 20 |
9.89000 +0.07 |
9.92 | 9.60 | 9.68 | 24,524,456 |
| 31 Aug 20 |
9.82000 +0.51 |
9.88 | 9.35 | 9.38 | 36,806,472 |
| 28 Aug 20 |
9.31000 -0.03 |
9.44 | 9.06 | 9.35 | 14,855,620 |
| 27 Aug 20 |
9.34000 +0.13 |
9.72 | 9.20 | 9.27 | 17,881,676 |
| 26 Aug 20 |
9.21000 -0.34 |
9.84 | 9.18 | 9.61 | 22,525,966 |
| 25 Aug 20 |
9.55000 +0.35 |
9.57 | 9.18 | 9.18 | 18,956,296 |
| 24 Aug 20 |
9.20000 +0.16 |
9.23 | 8.92 | 9.10 | 8,680,251 |
| 21 Aug 20 |
9.04000 -0.02 |
9.18 | 8.96 | 9.08 | 9,648,574 |
| 20 Aug 20 |
9.06000 -0.28 |
9.28 | 9.02 | 9.22 | 13,293,291 |
| 19 Aug 20 |
9.34000 -0.29 |
9.72 | 9.28 | 9.67 | 17,469,518 |
| 18 Aug 20 |
9.63000 -0.05 |
9.74 | 9.50 | 9.69 | 18,585,996 |
| 17 Aug 20 |
9.68000 +0.30 |
9.80 | 9.36 | 9.37 | 29,718,540 |
| 14 Aug 20 |
9.38000 +0.05 |
9.44 | 9.15 | 9.30 | 8,585,489 |
| 13 Aug 20 |
9.33000 +0.06 |
9.72 | 9.29 | 9.45 | 13,360,035 |
| 12 Aug 20 |
9.27000 -0.15 |
9.49 | 9.04 | 9.49 | 10,628,644 |
| 11 Aug 20 |
9.42000 -0.19 |
9.67 | 9.38 | 9.66 | 13,076,340 |
| 10 Aug 20 |
9.61000 +0.16 |
9.70 | 9.45 | 9.50 | 14,806,221 |
| 07 Aug 20 |
9.45000 -0.11 |
9.54 | 9.33 | 9.51 | 7,363,752 |
| 06 Aug 20 |
9.56000 +0.06 |
9.65 | 9.33 | 9.60 | 15,153,117 |
| 05 Aug 20 |
9.50000 +0.24 |
9.58 | 9.15 | 9.25 | 12,895,858 |
| 04 Aug 20 |
9.26000 -0.05 |
9.37 | 9.12 | 9.35 | 8,292,937 |
| 03 Aug 20 |
9.31000 +0.10 |
9.35 | 9.19 | 9.32 | 8,765,104 |
| 31 Jul 20 |
9.21000 -0.11 |
9.48 | 9.10 | 9.25 | 12,149,766 |
| 30 Jul 20 |
9.32000 +0.16 |
9.45 | 9.05 | 9.17 | 12,984,003 |
| 29 Jul 20 |
9.16000 +0.18 |
9.25 | 8.81 | 8.92 | 8,688,792 |
| 28 Jul 20 |
8.98000 -0.02 |
9.17 | 8.92 | 9.17 | 5,299,099 |
| 27 Jul 20 |
9.00000 +0.12 |
9.05 | 8.87 | 8.90 | 7,607,712 |
| 24 Jul 20 |
8.88000 -0.43 |
9.40 | 8.81 | 9.31 | 10,373,782 |
| 23 Jul 20 |
9.31000 -0.11 |
9.41 | 9.05 | 9.37 | 6,780,245 |
| 22 Jul 20 |
9.42000 +0.07 |
9.54 | 9.31 | 9.32 | 9,291,143 |
| 21 Jul 20 |
9.35000 +0.07 |
9.45 | 9.24 | 9.25 | 8,441,179 |
| 20 Jul 20 |
9.28000 +0.18 |
9.33 | 9.11 | 9.22 | 9,031,302 |
| 17 Jul 20 |
9.10000 +0.03 |
9.22 | 9.00 | 9.06 | 9,323,068 |
| 16 Jul 20 |
9.07000 -0.53 |
9.69 | 9.00 | 9.55 | 12,273,644 |
| 15 Jul 20 |
9.60000 -0.21 |
9.87 | 9.50 | 9.85 | 10,204,918 |
| 14 Jul 20 |
9.81000 -0.02 |
10.05 | 9.66 | 9.80 | 17,857,770 |
| 13 Jul 20 |
9.83000 +0.42 |
9.93 | 9.47 | 9.52 | 19,105,228 |
| 10 Jul 20 |
9.41000 -0.10 |
9.68 | 9.41 | 9.50 | 9,957,596 |
| 09 Jul 20 |
9.51000 +0.09 |
9.56 | 9.39 | 9.40 | 10,082,330 |
| 08 Jul 20 |
9.42000 +0.04 |
9.49 | 9.28 | 9.38 | 8,555,959 |
| 07 Jul 20 |
9.38000 -0.10 |
9.78 | 9.36 | 9.55 | 13,240,979 |
| 06 Jul 20 |
9.48000 +0.47 |
9.54 | 9.04 | 9.10 | 14,358,485 |
| 03 Jul 20 |
9.01000 +0.11 |
9.34 | 8.90 | 8.91 | 15,995,164 |
| 02 Jul 20 |
8.90000 +0.20 |
8.91 | 8.67 | 8.71 | 8,044,668 |
| 01 Jul 20 |
8.70000 +0.02 |
8.74 | 8.62 | 8.73 | 6,123,700 |
| 30 Jun 20 |
8.68000 -0.03 |
8.78 | 8.66 | 8.73 | 5,029,408 |
| 29 Jun 20 |
8.71000 +0.05 |
8.80 | 8.52 | 8.65 | 11,766,532 |
| 24 Jun 20 |
8.66000 +0.00 |
8.72 | 8.63 | 8.67 | 2,917,104 |
| 23 Jun 20 |
8.66000 -0.08 |
8.76 | 8.63 | 8.76 | 4,590,073 |
| 22 Jun 20 |
8.74000 -0.09 |
8.89 | 8.68 | 8.85 | 4,695,825 |
| 19 Jun 20 |
8.83000 +0.08 |
8.83 | 8.73 | 8.77 | 7,375,909 |
| 18 Jun 20 |
8.75000 +0.09 |
8.76 | 8.63 | 8.66 | 4,767,893 |
| 17 Jun 20 |
8.66000 -0.04 |
8.73 | 8.63 | 8.72 | 4,486,554 |
| 16 Jun 20 |
8.70000 -0.05 |
8.82 | 8.65 | 8.77 | 7,424,355 |
| 15 Jun 20 |
8.75000 -0.05 |
8.86 | 8.60 | 8.78 | 4,946,901 |
| 12 Jun 20 |
8.80000 -0.03 |
8.86 | 8.66 | 8.79 | 5,987,068 |
| 11 Jun 20 |
8.83000 +0.12 |
8.95 | 8.69 | 8.71 | 5,328,640 |
| 10 Jun 20 |
8.71000 -0.09 |
8.82 | 8.66 | 8.82 | 4,220,880 |
| 09 Jun 20 |
8.80000 -0.02 |
8.91 | 8.75 | 8.85 | 3,888,400 |
| 08 Jun 20 |
8.82000 -0.08 |
8.98 | 8.82 | 8.90 | 5,359,279 |
| 05 Jun 20 |
8.90000 -0.09 |
9.13 | 8.80 | 8.99 | 8,605,349 |
| 04 Jun 20 |
8.99000 +0.15 |
9.05 | 8.78 | 8.90 | 10,116,401 |
| 03 Jun 20 |
8.84000 +0.06 |
8.93 | 8.66 | 8.78 | 7,288,157 |
| 02 Jun 20 |
8.78000 -0.09 |
9.05 | 8.72 | 8.98 | 5,765,676 |
| 01 Jun 20 |
8.87000 +0.29 |
8.93 | 8.59 | 8.60 | 7,319,689 |
| 29 May 20 |
8.58000 +0.00 |
8.70 | 8.54 | 8.64 | 3,265,301 |
| 28 May 20 |
8.58000 +0.06 |
8.70 | 8.51 | 8.56 | 3,258,586 |
| 27 May 20 |
8.52000 -0.17 |
8.73 | 8.48 | 8.70 | 3,466,200 |
| 26 May 20 |
8.69000 +0.12 |
8.77 | 8.59 | 8.67 | 3,377,013 |
| 25 May 20 |
8.57000 -0.01 |
8.72 | 8.51 | 8.51 | 2,907,099 |
| 22 May 20 |
8.58000 -0.21 |
8.84 | 8.48 | 8.78 | 9,360,452 |
| 21 May 20 |
8.79000 -0.26 |
9.12 | 8.72 | 9.12 | 7,494,203 |
| 20 May 20 |
9.05000 +0.09 |
9.28 | 8.80 | 8.97 | 8,794,931 |
| 19 May 20 |
8.96000 -0.08 |
9.13 | 8.91 | 9.02 | 11,336,867 |
| 18 May 20 |
9.04000 -0.51 |
9.29 | 9.00 | 9.28 | 13,443,865 |
| 15 May 20 |
9.55000 -0.45 |
9.91 | 9.08 | 9.91 | 30,023,480 |
| 14 May 20 |
10.00000 -0.25 |
10.17 | 9.76 | 10.11 | 20,953,436 |
| 13 May 20 |
10.25000 +0.07 |
10.30 | 9.94 | 10.07 | 19,333,226 |
| 12 May 20 |
10.18000 +0.21 |
10.38 | 9.91 | 10.02 | 19,743,968 |
| 11 May 20 |
9.97000 +0.07 |
10.10 | 9.73 | 9.97 | 18,814,856 |
| 08 May 20 |
9.90000 +0.73 |
9.95 | 9.20 | 9.30 | 16,707,502 |
| 07 May 20 |
9.17000 +0.20 |
9.19 | 8.91 | 8.98 | 10,592,334 |
| 06 May 20 |
8.97000 +0.02 |
9.00 | 8.79 | 8.81 | 8,271,600 |
| 30 Apr 20 |
8.95000 +0.07 |
9.02 | 8.81 | 8.89 | 7,492,571 |
| 29 Apr 20 |
8.88000 +0.00 |
8.96 | 8.68 | 8.96 | 9,333,740 |
| 28 Apr 20 |
8.88000 +0.21 |
8.98 | 8.47 | 8.67 | 7,667,427 |
| 27 Apr 20 |
8.67000 -0.21 |
8.98 | 8.60 | 8.98 | 6,284,623 |
| 24 Apr 20 |
8.88000 +0.12 |
9.15 | 8.74 | 8.78 | 14,415,287 |
| 23 Apr 20 |
8.76000 +0.23 |
8.81 | 8.45 | 8.50 | 5,518,592 |
| 22 Apr 20 |
8.53000 +0.11 |
8.54 | 8.28 | 8.42 | 2,992,198 |
| 21 Apr 20 |
8.42000 -0.18 |
8.66 | 8.33 | 8.49 | 4,420,573 |
| 20 Apr 20 |
8.60000 -0.05 |
8.71 | 8.39 | 8.69 | 6,995,717 |
| 17 Apr 20 |
8.65000 +0.09 |
8.75 | 8.56 | 8.67 | 5,193,629 |
| 16 Apr 20 |
8.56000 -0.05 |
8.65 | 8.48 | 8.52 | 4,954,613 |
| 15 Apr 20 |
8.61000 -0.19 |
8.86 | 8.60 | 8.85 | 5,042,202 |
| 14 Apr 20 |
8.80000 +0.19 |
8.89 | 8.51 | 8.58 | 10,893,716 |
| 13 Apr 20 |
8.61000 +0.46 |
8.61 | 8.16 | 8.28 | 9,916,364 |
| 10 Apr 20 |
8.15000 -0.15 |
8.36 | 8.04 | 8.33 | 5,285,068 |
| 09 Apr 20 |
8.30000 +0.01 |
8.38 | 8.27 | 8.34 | 2,588,988 |
| 08 Apr 20 |
8.29000 -0.20 |
8.50 | 8.27 | 8.50 | 4,309,700 |
| 07 Apr 20 |
8.49000 +0.22 |
8.58 | 8.33 | 8.39 | 5,598,996 |
| 03 Apr 20 |
8.27000 -0.02 |
8.39 | 8.18 | 8.31 | 3,986,372 |
| 02 Apr 20 |
8.29000 +0.28 |
8.31 | 7.88 | 7.88 | 4,727,000 |
| 01 Apr 20 |
8.01000 -0.06 |
8.11 | 7.99 | 8.02 | 4,833,954 |
| 31 Mar 20 |
8.07000 -0.32 |
8.56 | 8.06 | 8.42 | 6,762,015 |
| 30 Mar 20 |
8.39000 -0.01 |
8.44 | 8.20 | 8.44 | 4,111,058 |
| 27 Mar 20 |
8.40000 +0.00 |
8.49 | 8.36 | 8.48 | 3,988,025 |
| 26 Mar 20 |
8.40000 +0.03 |
8.44 | 8.21 | 8.31 | 5,418,469 |
| 25 Mar 20 |
8.37000 +0.36 |
8.40 | 8.14 | 8.20 | 7,488,366 |
| 24 Mar 20 |
8.01000 +0.20 |
8.03 | 7.83 | 7.87 | 4,651,431 |
| 23 Mar 20 |
7.81000 -0.30 |
7.98 | 7.70 | 7.97 | 5,770,066 |
| 20 Mar 20 |
8.11000 +0.12 |
8.14 | 7.96 | 8.09 | 3,370,638 |
| 19 Mar 20 |
7.99000 +0.11 |
8.05 | 7.79 | 7.82 | 4,786,740 |
| 18 Mar 20 |
7.88000 -0.25 |
8.27 | 7.83 | 8.17 | 5,479,948 |
| 17 Mar 20 |
8.13000 +0.13 |
8.29 | 7.98 | 7.98 | 4,298,708 |
| 16 Mar 20 |
8.00000 -0.52 |
8.62 | 7.91 | 8.53 | 6,930,480 |
| 13 Mar 20 |
8.52000 -0.12 |
8.77 | 8.13 | 8.20 | 6,474,219 |
| 12 Mar 20 |
8.64000 -0.26 |
8.83 | 8.53 | 8.75 | 4,828,489 |
| 11 Mar 20 |
8.90000 -0.04 |
9.15 | 8.87 | 9.15 | 7,902,300 |
| 10 Mar 20 |
8.94000 +0.24 |
9.01 | 8.68 | 8.68 | 8,614,592 |
| 09 Mar 20 |
8.70000 -0.63 |
9.18 | 8.70 | 9.03 | 11,053,576 |
| 06 Mar 20 |
9.33000 -0.01 |
9.41 | 9.23 | 9.39 | 6,247,129 |
| 05 Mar 20 |
9.34000 +0.01 |
9.42 | 9.24 | 9.42 | 5,760,004 |
| 04 Mar 20 |
9.33000 +0.03 |
9.36 | 9.08 | 9.21 | 6,089,676 |
| 03 Mar 20 |
9.30000 -0.04 |
9.51 | 9.21 | 9.45 | 8,468,100 |
| 02 Mar 20 |
9.34000 +0.19 |
9.89 | 9.14 | 9.39 | 16,244,768 |
| 28 Feb 20 |
9.15000 -0.85 |
9.96 | 9.13 | 9.70 | 14,870,849 |
| 27 Feb 20 |
10.00000 -0.08 |
10.25 | 9.94 | 10.18 | 8,206,375 |
| 26 Feb 20 |
10.08000 -0.27 |
10.34 | 10.01 | 10.28 | 9,062,288 |
| 25 Feb 20 |
10.35000 -0.05 |
10.40 | 9.91 | 10.30 | 16,996,832 |
| 24 Feb 20 |
10.40000 -0.19 |
10.75 | 10.35 | 10.70 | 14,909,933 |
| 21 Feb 20 |
10.59000 +0.10 |
10.69 | 10.41 | 10.63 | 16,537,416 |
| 20 Feb 20 |
10.49000 +0.54 |
10.60 | 9.98 | 10.00 | 29,367,440 |
| 19 Feb 20 |
9.95000 +0.47 |
10.06 | 9.37 | 9.54 | 17,211,640 |
| 18 Feb 20 |
9.48000 +0.18 |
9.59 | 9.30 | 9.48 | 15,787,901 |
| 17 Feb 20 |
9.30000 +0.18 |
9.35 | 9.12 | 9.12 | 6,359,958 |
| 14 Feb 20 |
9.12000 -0.09 |
9.26 | 9.01 | 9.26 | 4,335,158 |
| 13 Feb 20 |
9.21000 +0.06 |
9.29 | 9.11 | 9.20 | 5,269,454 |
| 12 Feb 20 |
9.15000 -0.03 |
9.28 | 9.10 | 9.24 | 4,637,838 |
| 11 Feb 20 |
9.18000 -0.02 |
9.32 | 9.09 | 9.25 | 3,781,869 |
| 10 Feb 20 |
9.20000 +0.40 |
9.32 | 8.65 | 8.80 | 7,266,125 |
| 07 Feb 20 |
8.80000 -0.17 |
8.97 | 8.57 | 8.97 | 9,007,665 |
| 06 Feb 20 |
8.97000 -0.03 |
9.06 | 8.73 | 9.00 | 7,061,476 |
| 05 Feb 20 |
9.00000 -0.13 |
9.25 | 8.83 | 8.89 | 7,746,463 |
| 04 Feb 20 |
9.13000 +0.15 |
9.38 | 8.16 | 8.16 | 9,081,095 |
| 03 Feb 20 |
8.98000 -1.00 |
9.10 | 8.98 | 8.98 | 7,167,507 |
| 23 Jan 20 |
9.98000 -0.18 |
10.18 | 9.54 | 10.17 | 10,942,111 |
| 22 Jan 20 |
10.16000 +0.05 |
10.23 | 9.92 | 10.10 | 6,160,300 |
| 21 Jan 20 |
10.11000 -0.14 |
10.28 | 10.00 | 10.28 | 7,416,489 |
| 20 Jan 20 |
10.25000 -0.03 |
10.30 | 10.20 | 10.23 | 4,075,320 |
| 17 Jan 20 |
10.28000 -0.02 |
10.36 | 10.18 | 10.30 | 6,162,492 |
| 16 Jan 20 |
10.30000 -0.07 |
10.61 | 10.20 | 10.58 | 14,305,293 |
| 15 Jan 20 |
10.37000 +0.06 |
10.56 | 10.20 | 10.38 | 7,222,067 |
| 14 Jan 20 |
10.31000 +0.13 |
10.38 | 10.13 | 10.20 | 12,428,988 |
| 13 Jan 20 |
10.18000 +0.19 |
10.20 | 9.94 | 9.96 | 11,222,463 |
| 10 Jan 20 |
9.99000 +0.17 |
10.10 | 9.75 | 9.86 | 10,914,468 |
| 09 Jan 20 |
9.82000 +0.19 |
9.88 | 9.60 | 9.88 | 7,449,445 |
| 08 Jan 20 |
9.63000 -0.13 |
9.85 | 9.63 | 9.63 | 5,988,522 |
| 07 Jan 20 |
9.76000 +0.08 |
9.80 | 9.65 | 9.68 | 9,763,729 |
| 06 Jan 20 |
9.68000 +0.06 |
9.80 | 9.53 | 9.56 | 12,286,366 |
| 03 Jan 20 |
9.62000 +0.09 |
9.78 | 9.46 | 9.51 | 7,582,910 |
| 02 Jan 20 |
9.53000 +0.05 |
9.58 | 9.38 | 9.38 | 6,985,459 |
| 31 Dec 19 |
9.48000 +0.15 |
9.53 | 9.25 | 9.33 | 10,385,859 |
| 30 Dec 19 |
9.33000 +0.12 |
9.46 | 9.02 | 9.20 | 12,001,855 |
| 27 Dec 19 |
9.21000 +0.01 |
9.42 | 9.18 | 9.23 | 7,580,601 |
| 26 Dec 19 |
9.20000 +0.01 |
9.42 | 9.05 | 9.35 | 6,539,499 |
| 25 Dec 19 |
9.19000 -0.17 |
9.58 | 9.11 | 9.45 | 8,800,886 |
| 24 Dec 19 |
9.36000 +0.18 |
9.45 | 9.15 | 9.31 | 4,813,978 |
| 23 Dec 19 |
9.18000 -0.19 |
9.50 | 9.18 | 9.36 | 4,489,100 |
| 20 Dec 19 |
9.37000 -0.17 |
9.63 | 9.33 | 9.54 | 6,885,773 |
| 19 Dec 19 |
9.54000 +0.09 |
9.60 | 9.41 | 9.46 | 5,641,296 |
| 18 Dec 19 |
9.45000 +0.02 |
9.58 | 9.38 | 9.42 | 5,353,780 |
| 17 Dec 19 |
9.43000 +0.25 |
9.52 | 9.14 | 9.24 | 10,196,924 |
| 16 Dec 19 |
9.18000 +0.35 |
9.24 | 8.75 | 8.85 | 10,668,400 |
| 13 Dec 19 |
8.83000 -0.12 |
8.98 | 8.75 | 8.95 | 5,834,390 |
| 12 Dec 19 |
8.95000 -0.21 |
9.28 | 8.90 | 9.24 | 11,365,012 |
| 11 Dec 19 |
9.16000 +0.32 |
9.23 | 8.79 | 8.84 | 8,245,855 |
| 10 Dec 19 |
8.84000 +0.04 |
8.89 | 8.78 | 8.78 | 2,802,247 |
| 09 Dec 19 |
8.80000 -0.08 |
8.95 | 8.76 | 8.91 | 4,197,498 |
| 06 Dec 19 |
8.88000 +0.12 |
8.89 | 8.75 | 8.80 | 3,482,352 |
| 05 Dec 19 |
8.76000 +0.13 |
8.82 | 8.55 | 8.73 | 3,949,957 |
| 04 Dec 19 |
8.63000 -0.02 |
8.86 | 8.57 | 8.65 | 3,128,972 |
| 03 Dec 19 |
8.65000 +0.05 |
8.68 | 8.52 | 8.68 | 2,562,299 |
| 02 Dec 19 |
8.60000 -0.07 |
8.72 | 8.50 | 8.67 | 3,319,376 |
| 29 Nov 19 |
8.67000 +0.01 |
8.73 | 8.54 | 8.62 | 3,795,631 |
| 28 Nov 19 |
8.66000 +0.04 |
8.71 | 8.56 | 8.60 | 2,338,699 |
| 27 Nov 19 |
8.62000 +0.07 |
8.75 | 8.55 | 8.60 | 4,715,918 |
| 26 Nov 19 |
8.55000 -0.01 |
8.63 | 8.50 | 8.56 | 3,365,442 |
| 25 Nov 19 |
8.56000 -0.03 |
8.65 | 8.46 | 8.60 | 3,252,876 |
| 22 Nov 19 |
8.59000 -0.19 |
8.91 | 8.48 | 8.70 | 6,688,823 |
| 21 Nov 19 |
8.78000 +0.31 |
8.89 | 8.43 | 8.43 | 10,106,572 |
| 20 Nov 19 |
8.47000 -0.35 |
8.84 | 8.45 | 8.84 | 11,446,775 |
| 19 Nov 19 |
8.82000 -0.14 |
9.07 | 8.73 | 9.07 | 7,839,400 |
| 18 Nov 19 |
8.96000 -0.10 |
9.04 | 8.41 | 9.00 | 10,526,786 |
| 15 Nov 19 |
9.06000 +0.03 |
9.10 | 8.97 | 9.10 | 5,510,977 |
| 14 Nov 19 |
9.03000 -0.04 |
9.17 | 9.00 | 9.17 | 5,508,304 |
| 13 Nov 19 |
9.07000 +0.01 |
9.15 | 8.95 | 9.08 | 6,729,836 |
| 12 Nov 19 |
9.06000 +0.00 |
9.10 | 8.93 | 8.98 | 7,290,920 |
| 11 Nov 19 |
9.06000 +0.16 |
9.23 | 8.82 | 8.95 | 14,705,066 |
| 08 Nov 19 |
8.90000 +0.20 |
8.93 | 8.69 | 8.69 | 14,595,274 |
| 07 Nov 19 |
8.70000 +0.22 |
8.75 | 8.49 | 8.53 | 7,926,521 |
| 06 Nov 19 |
8.48000 -0.10 |
8.62 | 8.45 | 8.62 | 8,062,417 |
| 05 Nov 19 |
8.58000 +0.00 |
8.68 | 8.45 | 8.60 | 8,893,899 |
| 04 Nov 19 |
8.58000 -0.01 |
8.69 | 8.44 | 8.59 | 12,775,188 |
| 01 Nov 19 |
8.59000 -0.07 |
8.78 | 8.52 | 8.60 | 7,669,230 |
| 31 Oct 19 |
8.66000 +0.23 |
8.67 | 8.47 | 8.49 | 9,567,441 |
| 30 Oct 19 |
8.43000 +0.00 |
8.75 | 8.36 | 8.39 | 12,527,325 |
| 29 Oct 19 |
8.43000 +0.25 |
8.51 | 8.06 | 8.08 | 13,231,117 |
| 28 Oct 19 |
8.18000 +0.13 |
8.29 | 7.99 | 8.05 | 8,437,295 |
| 25 Oct 19 |
8.05000 -0.04 |
8.34 | 7.95 | 8.34 | 10,163,085 |
| 24 Oct 19 |
8.09000 +0.06 |
8.17 | 7.89 | 7.97 | 8,117,244 |
| 23 Oct 19 |
8.03000 +0.23 |
8.04 | 7.67 | 7.89 | 7,801,867 |
| 22 Oct 19 |
7.80000 +0.10 |
8.00 | 7.65 | 7.65 | 9,385,232 |
| 21 Oct 19 |
7.70000 +0.40 |
7.75 | 7.28 | 7.37 | 12,588,353 |
| 18 Oct 19 |
7.30000 -0.16 |
7.69 | 7.28 | 7.36 | 6,872,833 |
| 17 Oct 19 |
7.46000 +0.09 |
7.68 | 7.30 | 7.41 | 7,369,781 |
| 16 Oct 19 |
7.37000 +0.11 |
7.42 | 7.22 | 7.22 | 5,604,076 |
| 15 Oct 19 |
7.26000 -0.07 |
7.48 | 7.20 | 7.43 | 4,338,167 |
| 14 Oct 19 |
7.33000 +0.26 |
7.41 | 7.00 | 7.20 | 5,247,943 |
| 11 Oct 19 |
7.07000 -0.13 |
7.24 | 7.07 | 7.20 | 2,452,109 |
| 10 Oct 19 |
7.20000 +0.07 |
7.22 | 7.06 | 7.08 | 2,636,884 |
| 09 Oct 19 |
7.13000 -0.09 |
7.30 | 6.98 | 7.20 | 4,966,144 |
| 08 Oct 19 |
7.22000 +0.06 |
7.29 | 7.06 | 7.06 | 2,062,830 |
| 30 Sep 19 |
7.16000 -0.01 |
7.30 | 7.15 | 7.15 | 2,392,327 |
| 27 Sep 19 |
7.17000 +0.05 |
7.24 | 7.06 | 7.09 | 3,721,217 |
| 26 Sep 19 |
7.12000 -0.08 |
7.30 | 7.00 | 7.20 | 5,164,238 |
| 25 Sep 19 |
7.20000 -0.12 |
7.40 | 7.13 | 7.40 | 5,554,135 |
| 24 Sep 19 |
7.32000 +0.00 |
7.68 | 7.31 | 7.33 | 9,315,658 |
| 23 Sep 19 |
7.32000 +0.23 |
7.32 | 7.00 | 7.23 | 6,975,083 |
| 20 Sep 19 |
7.09000 +0.01 |
7.17 | 7.05 | 7.12 | 3,533,374 |
| 19 Sep 19 |
7.08000 +0.03 |
7.18 | 7.02 | 7.06 | 2,782,386 |
| 18 Sep 19 |
7.05000 -0.04 |
7.14 | 7.03 | 7.07 | 2,549,178 |
| 17 Sep 19 |
7.09000 -0.09 |
7.24 | 7.05 | 7.19 | 4,813,500 |
| 16 Sep 19 |
7.18000 -0.09 |
7.34 | 7.16 | 7.26 | 4,054,900 |
| 12 Sep 19 |
7.27000 +0.01 |
7.33 | 7.14 | 7.24 | 4,417,191 |
| 11 Sep 19 |
7.26000 +0.27 |
7.31 | 7.01 | 7.03 | 10,980,339 |
| 10 Sep 19 |
6.99000 -0.03 |
7.08 | 6.95 | 7.08 | 2,976,337 |
| 09 Sep 19 |
7.02000 +0.07 |
7.04 | 6.90 | 6.99 | 6,023,809 |
| 06 Sep 19 |
6.95000 +0.13 |
6.95 | 6.84 | 6.90 | 3,997,400 |
| 05 Sep 19 |
6.82000 -0.08 |
7.05 | 6.79 | 7.03 | 8,186,500 |
| 04 Sep 19 |
6.90000 +0.22 |
6.92 | 6.64 | 6.68 | 7,885,167 |
| 03 Sep 19 |
6.68000 +0.11 |
6.69 | 6.53 | 6.57 | 6,057,984 |
| 02 Sep 19 |
6.57000 +0.14 |
6.58 | 6.38 | 6.38 | 5,827,984 |
| 30 Aug 19 |
6.43000 -0.08 |
6.63 | 6.40 | 6.50 | 4,086,383 |
| 29 Aug 19 |
6.51000 -0.12 |
6.68 | 6.47 | 6.64 | 7,591,504 |
| 28 Aug 19 |
6.63000 +0.30 |
6.96 | 6.34 | 6.34 | 14,807,354 |
| 27 Aug 19 |
6.33000 +0.24 |
6.33 | 6.11 | 6.15 | 6,775,508 |
| 26 Aug 19 |
6.09000 +0.01 |
6.24 | 5.92 | 6.00 | 4,484,700 |
| 23 Aug 19 |
6.08000 -0.04 |
6.16 | 6.07 | 6.11 | 1,968,012 |
| 22 Aug 19 |
6.12000 +0.01 |
6.15 | 6.04 | 6.15 | 2,538,748 |
| 21 Aug 19 |
6.11000 -0.06 |
6.20 | 6.08 | 6.17 | 2,474,239 |
| 20 Aug 19 |
6.17000 -0.01 |
6.24 | 6.13 | 6.22 | 3,771,600 |
| 19 Aug 19 |
6.18000 +0.19 |
6.20 | 6.00 | 6.00 | 5,976,482 |
| 16 Aug 19 |
5.99000 -0.02 |
6.08 | 5.98 | 6.03 | 3,241,390 |
| 15 Aug 19 |
6.01000 +0.01 |
6.04 | 5.87 | 5.91 | 3,846,283 |
| 14 Aug 19 |
6.00000 +0.00 |
6.09 | 5.97 | 6.03 | 2,069,977 |
| 13 Aug 19 |
6.00000 -0.04 |
6.02 | 5.94 | 6.00 | 2,051,579 |
| 12 Aug 19 |
6.04000 +0.23 |
6.09 | 5.78 | 5.90 | 4,439,845 |
| 09 Aug 19 |
5.81000 -0.12 |
5.97 | 5.77 | 5.92 | 3,418,776 |
| 08 Aug 19 |
5.93000 -0.06 |
6.07 | 5.87 | 6.02 | 3,374,800 |
| 07 Aug 19 |
5.99000 +0.19 |
6.20 | 5.80 | 5.82 | 7,743,788 |
| 06 Aug 19 |
5.80000 -0.33 |
6.20 | 5.71 | 6.00 | 5,351,280 |
| 05 Aug 19 |
6.13000 -0.08 |
6.25 | 6.03 | 6.23 | 3,506,981 |
| 02 Aug 19 |
6.21000 -0.20 |
6.34 | 6.15 | 6.27 | 5,777,264 |
| 01 Aug 19 |
6.41000 -0.05 |
6.50 | 6.34 | 6.47 | 3,934,591 |
| 31 Jul 19 |
6.46000 -0.01 |
6.56 | 6.42 | 6.42 | 3,387,962 |
| 30 Jul 19 |
6.47000 +0.01 |
6.56 | 6.43 | 6.49 | 7,156,008 |
| 29 Jul 19 |
6.46000 -0.08 |
6.61 | 6.43 | 6.57 | 2,268,956 |
| 26 Jul 19 |
6.54000 +0.03 |
6.55 | 6.45 | 6.50 | 1,721,571 |
| 25 Jul 19 |
6.51000 -0.01 |
6.63 | 6.50 | 6.63 | 2,601,698 |
| 24 Jul 19 |
6.52000 +0.09 |
6.61 | 6.43 | 6.44 | 3,250,436 |
| 23 Jul 19 |
6.43000 +0.07 |
6.46 | 6.32 | 6.39 | 1,977,834 |
| 22 Jul 19 |
6.36000 -0.20 |
6.60 | 6.35 | 6.54 | 2,808,661 |
| 19 Jul 19 |
6.56000 +0.13 |
6.63 | 6.45 | 6.45 | 2,667,000 |
| 18 Jul 19 |
6.43000 -0.14 |
6.57 | 6.41 | 6.56 | 1,817,200 |
| 17 Jul 19 |
6.57000 +0.00 |
6.63 | 6.51 | 6.57 | 1,882,200 |
| 16 Jul 19 |
6.57000 +0.00 |
6.59 | 6.53 | 6.58 | 1,500,900 |
| 15 Jul 19 |
6.57000 +0.07 |
6.60 | 6.35 | 6.47 | 3,348,500 |
| 12 Jul 19 |
6.50000 -0.02 |
6.58 | 6.48 | 6.52 | 1,785,300 |
| 11 Jul 19 |
6.52000 -0.11 |
6.69 | 6.50 | 6.63 | 3,045,600 |
| 10 Jul 19 |
6.63000 +0.10 |
6.71 | 6.53 | 6.59 | 3,024,102 |
| 09 Jul 19 |
6.53000 -0.10 |
6.67 | 6.51 | 6.60 | 4,220,754 |
| 08 Jul 19 |
6.63000 -0.13 |
6.79 | 6.60 | 6.79 | 3,956,184 |
| 05 Jul 19 |
6.76000 +0.01 |
6.82 | 6.70 | 6.75 | 1,776,374 |
| 04 Jul 19 |
6.75000 -0.02 |
6.88 | 6.70 | 6.73 | 2,732,002 |
| 03 Jul 19 |
6.77000 -0.02 |
6.84 | 6.72 | 6.72 | 3,055,124 |
| 02 Jul 19 |
6.79000 -0.26 |
6.94 | 6.77 | 6.94 | 5,122,636 |
| 01 Jul 19 |
7.05000 +0.26 |
7.11 | 6.85 | 6.88 | 7,225,052 |
| 28 Jun 19 |
6.79000 -0.09 |
6.87 | 6.75 | 6.87 | 2,765,700 |
| 27 Jun 19 |
6.88000 +0.00 |
6.94 | 6.84 | 6.84 | 3,541,129 |
| 26 Jun 19 |
6.88000 +0.00 |
6.95 | 6.84 | 6.92 | 2,915,832 |
| 25 Jun 19 |
6.88000 -0.08 |
6.97 | 6.75 | 6.97 | 8,137,939 |
| 24 Jun 19 |
6.96000 +0.30 |
7.18 | 6.70 | 6.70 | 10,680,759 |
| 21 Jun 19 |
6.66000 +0.10 |
6.84 | 6.57 | 6.57 | 8,705,865 |
| 20 Jun 19 |
6.56000 +0.06 |
6.63 | 6.35 | 6.50 | 5,604,907 |
| 19 Jun 19 |
6.50000 +0.02 |
6.64 | 6.46 | 6.59 | 3,761,302 |
| 18 Jun 19 |
6.48000 -0.01 |
6.52 | 6.44 | 6.46 | 2,383,569 |
| 17 Jun 19 |
6.49000 -0.05 |
6.60 | 6.46 | 6.58 | 3,032,645 |
| 14 Jun 19 |
6.54000 -0.15 |
6.76 | 6.51 | 6.69 | 2,608,530 |
| 13 Jun 19 |
6.69000 -0.01 |
6.75 | 6.62 | 6.70 | 1,852,581 |
| 12 Jun 19 |
6.70000 -0.10 |
6.85 | 6.67 | 6.81 | 2,921,247 |
| 11 Jun 19 |
6.80000 +0.30 |
6.84 | 6.43 | 6.55 | 5,429,372 |
| 10 Jun 19 |
6.50000 +0.04 |
6.60 | 6.40 | 6.50 | 2,590,599 |
| 06 Jun 19 |
6.46000 -0.21 |
6.70 | 6.46 | 6.56 | 3,035,592 |
| 05 Jun 19 |
6.67000 -0.02 |
6.81 | 6.66 | 6.75 | 3,312,612 |
| 04 Jun 19 |
6.69000 +0.02 |
6.83 | 6.60 | 6.73 | 4,179,559 |
| 03 Jun 19 |
6.67000 -0.09 |
6.81 | 6.63 | 6.76 | 3,117,532 |
| 31 May 19 |
6.76000 -0.03 |
6.86 | 6.70 | 6.79 | 2,428,929 |
| 30 May 19 |
6.79000 +0.02 |
6.82 | 6.60 | 6.70 | 3,542,591 |
| 29 May 19 |
6.77000 +0.02 |
6.82 | 6.72 | 6.72 | 3,353,573 |
| 28 May 19 |
6.75000 +0.04 |
6.81 | 6.71 | 6.71 | 3,423,246 |
| 27 May 19 |
6.71000 +0.18 |
6.75 | 6.42 | 6.52 | 3,108,060 |
| 24 May 19 |
6.53000 +0.08 |
6.63 | 6.45 | 6.48 | 3,024,394 |
| 23 May 19 |
6.45000 -0.23 |
6.68 | 6.43 | 6.68 | 3,474,171 |
| 22 May 19 |
6.68000 -0.13 |
6.85 | 6.63 | 6.81 | 3,556,173 |
| 21 May 19 |
6.81000 +0.23 |
6.88 | 6.58 | 6.65 | 4,338,085 |
| 20 May 19 |
6.58000 +0.16 |
6.61 | 6.22 | 6.40 | 5,171,245 |
| 17 May 19 |
6.42000 -0.39 |
6.86 | 6.41 | 6.79 | 6,082,600 |
| 16 May 19 |
6.81000 +0.01 |
6.93 | 6.76 | 6.92 | 3,324,451 |
| 15 May 19 |
6.80000 +0.13 |
6.83 | 6.65 | 6.68 | 4,190,647 |
| 14 May 19 |
6.67000 -0.11 |
6.83 | 6.62 | 6.77 | 4,109,600 |
| 13 May 19 |
6.78000 -0.17 |
6.87 | 6.75 | 6.85 | 4,805,874 |
| 10 May 19 |
6.95000 +0.13 |
7.03 | 6.61 | 6.82 | 8,033,945 |
| 09 May 19 |
6.82000 -0.03 |
6.94 | 6.75 | 6.78 | 4,547,903 |
| 08 May 19 |
6.85000 +0.02 |
7.05 | 6.64 | 6.80 | 6,765,416 |
| 07 May 19 |
6.83000 +0.19 |
6.88 | 6.55 | 6.84 | 7,645,492 |
| 06 May 19 |
6.64000 -0.74 |
7.29 | 6.64 | 7.15 | 9,685,207 |
| 30 Apr 19 |
7.38000 -0.02 |
7.54 | 7.27 | 7.35 | 5,412,620 |
| 29 Apr 19 |
7.40000 -0.26 |
7.74 | 7.26 | 7.64 | 8,318,576 |
| 26 Apr 19 |
7.66000 +0.05 |
7.82 | 7.58 | 7.60 | 7,686,044 |
| 25 Apr 19 |
7.61000 -0.39 |
8.08 | 7.59 | 8.03 | 7,551,203 |
| 24 Apr 19 |
8.00000 -0.03 |
8.21 | 7.94 | 8.10 | 6,307,900 |
| 23 Apr 19 |
8.03000 -0.25 |
8.34 | 7.91 | 8.25 | 7,520,800 |
| 22 Apr 19 |
8.28000 -0.14 |
8.55 | 8.26 | 8.50 | 5,170,040 |
| 19 Apr 19 |
8.42000 -0.08 |
8.54 | 8.36 | 8.50 | 4,030,986 |
| 18 Apr 19 |
8.50000 +0.04 |
8.63 | 8.36 | 8.44 | 7,765,740 |
| 17 Apr 19 |
8.46000 +0.22 |
8.56 | 8.17 | 8.29 | 10,959,900 |
| 16 Apr 19 |
8.24000 +0.05 |
8.33 | 7.94 | 8.32 | 10,205,287 |
| 15 Apr 19 |
8.19000 -0.27 |
8.65 | 8.18 | 8.60 | 10,384,596 |
| 12 Apr 19 |
8.46000 -0.08 |
8.71 | 8.30 | 8.54 | 9,526,503 |
| 11 Apr 19 |
8.54000 -0.13 |
9.03 | 8.50 | 8.67 | 13,902,192 |
| 10 Apr 19 |
8.67000 +0.34 |
8.92 | 8.22 | 8.26 | 15,547,189 |
| 09 Apr 19 |
8.33000 -0.19 |
8.55 | 8.25 | 8.52 | 11,584,301 |
| 08 Apr 19 |
8.52000 +0.61 |
8.65 | 7.95 | 7.96 | 22,193,504 |
| 04 Apr 19 |
7.91000 +0.00 |
7.99 | 7.80 | 7.86 | 8,041,200 |
| 03 Apr 19 |
7.91000 +0.02 |
7.97 | 7.77 | 7.89 | 9,407,110 |
| 02 Apr 19 |
7.89000 -0.06 |
8.05 | 7.82 | 7.95 | 10,927,429 |
| 01 Apr 19 |
7.95000 +0.25 |
7.95 | 7.65 | 7.76 | 12,086,171 |
| 29 Mar 19 |
7.70000 +0.15 |
7.75 | 7.50 | 7.63 | 9,422,231 |
| 28 Mar 19 |
7.55000 -0.26 |
7.86 | 7.54 | 7.79 | 12,939,489 |
| 27 Mar 19 |
7.81000 +0.14 |
8.17 | 7.69 | 7.84 | 25,668,966 |
| 26 Mar 19 |
7.67000 +0.36 |
8.04 | 7.40 | 7.42 | 26,233,940 |
| 25 Mar 19 |
7.31000 +0.02 |
7.47 | 7.06 | 7.18 | 16,386,307 |
| 22 Mar 19 |
7.29000 +0.33 |
7.35 | 6.88 | 6.96 | 18,269,008 |
| 21 Mar 19 |
6.96000 -0.06 |
7.10 | 6.96 | 7.02 | 8,092,492 |
| 20 Mar 19 |
7.02000 -0.03 |
7.10 | 6.87 | 7.09 | 9,333,089 |
| 19 Mar 19 |
7.05000 -0.07 |
7.12 | 7.01 | 7.11 | 9,708,093 |
| 18 Mar 19 |
7.12000 +0.15 |
7.15 | 6.87 | 6.97 | 19,634,282 |
| 15 Mar 19 |
6.97000 +0.36 |
6.97 | 6.63 | 6.67 | 14,491,101 |
| 14 Mar 19 |
6.61000 -0.16 |
6.84 | 6.55 | 6.81 | 9,791,900 |
| 13 Mar 19 |
6.77000 -0.04 |
6.90 | 6.69 | 6.85 | 10,312,237 |
| 12 Mar 19 |
6.81000 +0.12 |
6.93 | 6.70 | 6.75 | 15,377,672 |
| 11 Mar 19 |
6.69000 +0.09 |
6.73 | 6.57 | 6.58 | 15,873,271 |
| 08 Mar 19 |
6.60000 -0.38 |
6.94 | 6.55 | 6.90 | 16,056,293 |
| 07 Mar 19 |
6.98000 +0.05 |
7.04 | 6.87 | 6.93 | 21,902,200 |
| 06 Mar 19 |
6.93000 -0.03 |
7.09 | 6.87 | 6.96 | 16,541,385 |
| 05 Mar 19 |
6.96000 +0.11 |
6.99 | 6.77 | 6.84 | 7,666,162 |
| 04 Mar 19 |
6.85000 -0.02 |
7.04 | 6.79 | 6.88 | 12,161,548 |
| 01 Mar 19 |
6.87000 +0.15 |
6.89 | 6.72 | 6.75 | 9,910,134 |
| 28 Feb 19 |
6.72000 +0.03 |
6.75 | 6.61 | 6.69 | 5,445,725 |
| 27 Feb 19 |
6.69000 -0.04 |
6.81 | 6.62 | 6.72 | 7,233,027 |
| 26 Feb 19 |
6.73000 -0.05 |
6.89 | 6.64 | 6.78 | 13,769,297 |
| 25 Feb 19 |
6.78000 +0.51 |
6.86 | 6.26 | 6.32 | 19,743,128 |
| 22 Feb 19 |
6.27000 +0.03 |
6.28 | 6.14 | 6.22 | 6,085,385 |
| 21 Feb 19 |
6.24000 -0.11 |
6.35 | 6.21 | 6.33 | 9,486,385 |
| 20 Feb 19 |
6.35000 +0.09 |
6.36 | 6.23 | 6.35 | 6,726,300 |
| 19 Feb 19 |
6.26000 -0.04 |
6.38 | 6.21 | 6.34 | 6,335,469 |
| 18 Feb 19 |
6.30000 +0.21 |
6.36 | 6.12 | 6.12 | 8,702,562 |
| 15 Feb 19 |
6.09000 -0.05 |
6.21 | 6.07 | 6.16 | 4,730,700 |
| 14 Feb 19 |
6.14000 -0.12 |
6.28 | 6.12 | 6.24 | 4,861,900 |
| 13 Feb 19 |
6.26000 +0.09 |
6.29 | 6.12 | 6.15 | 4,783,530 |
| 12 Feb 19 |
6.17000 +0.03 |
6.20 | 6.10 | 6.13 | 5,109,190 |
| 11 Feb 19 |
6.14000 +0.07 |
6.19 | 6.07 | 6.07 | 3,101,726 |
| 01 Feb 19 |
6.07000 +0.33 |
6.10 | 5.74 | 5.78 | 4,935,206 |
| 31 Jan 19 |
5.74000 -0.06 |
5.88 | 5.72 | 5.88 | 2,753,140 |
| 30 Jan 19 |
5.80000 -0.09 |
5.96 | 5.80 | 5.90 | 2,239,600 |
| 29 Jan 19 |
5.89000 -0.14 |
6.04 | 5.50 | 6.04 | 3,711,350 |
| 28 Jan 19 |
6.03000 +0.00 |
6.11 | 6.00 | 6.03 | 3,056,033 |
| 25 Jan 19 |
6.03000 -0.01 |
6.09 | 6.01 | 6.03 | 3,222,406 |
| 24 Jan 19 |
6.04000 +0.11 |
6.08 | 5.92 | 5.96 | 3,689,800 |
| 23 Jan 19 |
5.93000 +0.02 |
5.99 | 5.86 | 5.91 | 3,404,700 |
| 22 Jan 19 |
5.91000 -0.08 |
6.03 | 5.88 | 6.03 | 2,797,500 |
| 21 Jan 19 |
5.99000 -0.02 |
6.06 | 5.97 | 6.01 | 3,528,639 |
| 18 Jan 19 |
6.01000 +0.02 |
6.05 | 5.97 | 6.04 | 3,106,399 |
| 17 Jan 19 |
5.99000 -0.13 |
6.15 | 5.97 | 6.13 | 4,585,200 |
| 16 Jan 19 |
6.12000 -0.13 |
6.27 | 6.12 | 6.23 | 4,191,704 |
| 15 Jan 19 |
6.25000 +0.02 |
6.29 | 6.17 | 6.23 | 3,039,300 |
| 14 Jan 19 |
6.23000 +0.01 |
6.30 | 6.22 | 6.27 | 2,715,806 |
| 11 Jan 19 |
6.22000 +0.02 |
6.28 | 6.15 | 6.20 | 6,227,655 |
| 10 Jan 19 |
6.20000 -0.09 |
6.36 | 6.19 | 6.24 | 8,955,508 |
| 09 Jan 19 |
6.29000 +0.08 |
6.42 | 6.23 | 6.28 | 5,240,454 |
| 08 Jan 19 |
6.21000 -0.17 |
6.38 | 6.20 | 6.37 | 3,975,900 |
| 07 Jan 19 |
6.38000 -0.02 |
6.46 | 6.33 | 6.41 | 5,060,442 |
| 04 Jan 19 |
6.40000 +0.00 |
6.50 | 6.17 | 6.21 | 5,662,900 |
| 03 Jan 19 |
6.40000 -0.12 |
6.58 | 6.34 | 6.56 | 2,697,700 |
| 02 Jan 19 |
6.52000 -0.07 |
6.62 | 6.51 | 6.59 | 1,999,300 |
| 28 Dec 18 |
6.59000 +0.01 |
6.71 | 6.42 | 6.50 | 7,891,713 |
| 27 Dec 18 |
6.58000 -0.01 |
6.69 | 6.54 | 6.65 | 5,471,620 |
| 26 Dec 18 |
6.59000 -0.10 |
6.81 | 6.53 | 6.81 | 6,442,354 |
| 25 Dec 18 |
6.69000 +0.06 |
6.82 | 6.46 | 6.62 | 7,430,500 |
| 24 Dec 18 |
6.63000 +0.25 |
6.65 | 6.40 | 6.47 | 9,113,184 |
| 21 Dec 18 |
6.38000 -0.20 |
6.60 | 6.37 | 6.54 | 7,284,275 |
| 20 Dec 18 |
6.58000 -0.09 |
6.72 | 6.48 | 6.66 | 5,914,800 |
| 19 Dec 18 |
6.67000 -0.12 |
6.80 | 6.65 | 6.79 | 3,528,900 |
| 18 Dec 18 |
6.79000 +0.19 |
6.82 | 6.57 | 6.61 | 5,093,297 |
| 17 Dec 18 |
6.60000 -0.06 |
6.71 | 6.58 | 6.69 | 3,572,170 |
| 14 Dec 18 |
6.66000 -0.19 |
6.91 | 6.65 | 6.87 | 3,781,858 |
| 13 Dec 18 |
6.85000 -0.04 |
6.94 | 6.82 | 6.88 | 3,881,500 |
| 12 Dec 18 |
6.89000 +0.11 |
6.94 | 6.77 | 6.78 | 4,197,554 |
| 11 Dec 18 |
6.78000 +0.01 |
6.84 | 6.75 | 6.80 | 2,244,700 |
| 10 Dec 18 |
6.77000 -0.11 |
6.87 | 6.73 | 6.73 | 2,994,800 |
| 07 Dec 18 |
6.88000 -0.01 |
6.93 | 6.78 | 6.88 | 4,100,800 |
| 06 Dec 18 |
6.89000 -0.10 |
7.05 | 6.87 | 7.05 | 5,137,422 |
| 05 Dec 18 |
6.99000 -0.04 |
7.08 | 6.84 | 6.89 | 6,991,750 |
| 04 Dec 18 |
7.03000 +0.14 |
7.07 | 6.89 | 6.96 | 8,748,990 |
| 03 Dec 18 |
6.89000 +0.12 |
7.01 | 6.80 | 6.83 | 9,375,267 |
| 30 Nov 18 |
6.77000 +0.27 |
6.83 | 6.33 | 6.44 | 10,964,169 |
| 29 Nov 18 |
6.50000 -0.14 |
6.70 | 6.50 | 6.65 | 6,263,105 |
| 28 Nov 18 |
6.64000 -0.04 |
6.78 | 6.45 | 6.73 | 4,988,787 |
| 27 Nov 18 |
6.68000 +0.07 |
6.71 | 6.53 | 6.64 | 5,725,600 |
| 26 Nov 18 |
6.61000 -0.11 |
6.79 | 6.56 | 6.69 | 6,886,931 |
| 23 Nov 18 |
6.72000 -0.03 |
7.02 | 6.64 | 6.78 | 11,353,900 |
| 22 Nov 18 |
6.75000 -0.12 |
7.03 | 6.72 | 6.96 | 9,888,248 |
| 21 Nov 18 |
6.87000 +0.27 |
6.89 | 6.43 | 6.50 | 14,554,275 |
| 20 Nov 18 |
6.60000 +0.17 |
7.05 | 6.35 | 6.41 | 13,827,330 |
| 19 Nov 18 |
6.43000 -0.05 |
6.56 | 6.40 | 6.49 | 7,100,100 |
| 16 Nov 18 |
6.48000 +0.12 |
6.52 | 6.31 | 6.36 | 7,755,915 |
| 15 Nov 18 |
6.36000 +0.04 |
6.37 | 6.27 | 6.29 | 5,499,900 |
| 14 Nov 18 |
6.32000 -0.06 |
6.46 | 6.31 | 6.43 | 8,667,380 |
| 13 Nov 18 |
6.38000 +0.10 |
6.44 | 6.22 | 6.22 | 11,585,002 |
| 12 Nov 18 |
6.28000 +0.15 |
6.32 | 6.12 | 6.17 | 7,466,834 |
| 09 Nov 18 |
6.13000 -0.02 |
6.24 | 6.10 | 6.23 | 3,943,114 |
| 08 Nov 18 |
6.15000 -0.07 |
6.26 | 6.15 | 6.22 | 4,735,578 |
| 07 Nov 18 |
6.22000 +0.03 |
6.34 | 6.17 | 6.28 | 7,207,332 |
| 06 Nov 18 |
6.19000 -0.10 |
6.28 | 6.11 | 6.21 | 7,469,996 |
| 05 Nov 18 |
6.29000 +0.29 |
6.40 | 5.97 | 6.04 | 15,344,166 |
| 02 Nov 18 |
6.00000 +0.19 |
6.00 | 5.85 | 5.88 | 9,565,000 |
| 01 Nov 18 |
5.81000 -0.08 |
5.97 | 5.81 | 5.89 | 8,639,874 |
| 31 Oct 18 |
5.89000 +0.09 |
5.93 | 5.67 | 5.67 | 6,948,558 |
| 30 Oct 18 |
5.80000 +0.12 |
5.83 | 5.70 | 5.72 | 6,373,702 |
| 29 Oct 18 |
5.68000 -0.09 |
5.82 | 5.62 | 5.81 | 4,664,000 |
| 26 Oct 18 |
5.77000 -0.03 |
5.90 | 5.77 | 5.89 | 5,013,732 |
| 25 Oct 18 |
5.80000 -0.10 |
5.87 | 5.42 | 5.75 | 7,718,462 |
| 24 Oct 18 |
5.90000 +0.02 |
5.93 | 5.72 | 5.89 | 7,018,474 |
| 23 Oct 18 |
5.88000 -0.17 |
6.06 | 5.77 | 6.05 | 10,007,720 |
| 22 Oct 18 |
6.05000 +0.23 |
6.23 | 5.73 | 5.87 | 15,327,554 |
| 19 Oct 18 |
5.82000 +0.13 |
5.82 | 5.60 | 5.63 | 9,777,002 |
| 18 Oct 18 |
5.69000 -0.24 |
5.87 | 5.61 | 5.79 | 18,738,200 |
| 17 Oct 18 |
5.93000 -0.47 |
6.12 | 5.76 | 5.76 | 52,304,128 |
| 16 Oct 18 |
6.40000 -0.71 |
6.55 | 6.40 | 6.40 | 30,743,300 |
| 15 Oct 18 |
7.11000 -0.79 |
7.11 | 7.11 | 7.11 | 1,451,900 |
| 12 Oct 18 |
7.90000 -0.88 |
7.90 | 7.90 | 7.90 | 720,300 |
| 11 Oct 18 |
8.78000 -0.98 |
9.67 | 8.78 | 9.67 | 3,874,600 |
| 10 Oct 18 |
9.76000 -0.06 |
9.84 | 9.65 | 9.80 | 4,827,200 |
| 09 Oct 18 |
9.82000 -0.03 |
9.93 | 9.70 | 9.93 | 12,107,932 |
| 08 Oct 18 |
9.85000 -0.22 |
10.04 | 9.80 | 10.04 | 4,806,600 |
| 28 Sep 18 |
10.07000 +0.04 |
10.09 | 9.99 | 10.03 | 3,177,478 |
| 27 Sep 18 |
10.03000 -0.06 |
10.11 | 9.96 | 10.09 | 4,927,400 |
| 26 Sep 18 |
10.09000 -0.03 |
10.20 | 10.04 | 10.10 | 4,516,817 |
| 25 Sep 18 |
10.12000 +0.02 |
10.16 | 10.03 | 10.10 | 3,934,900 |
| 21 Sep 18 |
10.10000 +0.10 |
10.12 | 9.95 | 10.04 | 8,446,583 |
| 20 Sep 18 |
10.00000 +0.03 |
10.05 | 9.93 | 9.97 | 4,834,584 |
| 19 Sep 18 |
9.97000 -0.01 |
10.02 | 9.91 | 9.98 | 4,662,400 |
| 18 Sep 18 |
9.98000 +0.05 |
9.98 | 9.89 | 9.91 | 6,595,655 |
| 17 Sep 18 |
9.93000 -0.01 |
9.97 | 9.84 | 9.95 | 3,483,728 |
| 14 Sep 18 |
9.94000 +0.06 |
9.98 | 9.86 | 9.88 | 6,244,239 |
| 13 Sep 18 |
9.88000 +0.16 |
9.88 | 9.67 | 9.73 | 11,595,990 |
| 12 Sep 18 |
9.72000 -0.02 |
9.78 | 9.67 | 9.70 | 2,527,900 |
| 11 Sep 18 |
9.74000 +0.00 |
9.77 | 9.65 | 9.71 | 5,186,300 |
| 10 Sep 18 |
9.74000 +0.01 |
9.80 | 9.63 | 9.72 | 8,914,800 |
| 07 Sep 18 |
9.73000 -0.02 |
9.82 | 9.67 | 9.75 | 10,713,065 |
| 06 Sep 18 |
9.75000 +0.02 |
9.80 | 9.57 | 9.72 | 12,007,180 |
| 05 Sep 18 |
9.73000 -0.23 |
9.99 | 9.73 | 9.99 | 5,796,700 |
| 04 Sep 18 |
9.96000 -0.04 |
10.01 | 9.86 | 9.99 | 5,896,273 |
| 03 Sep 18 |
10.00000 +0.03 |
10.04 | 9.89 | 10.03 | 6,789,307 |
| 31 Aug 18 |
9.97000 +0.07 |
9.99 | 9.78 | 9.90 | 7,962,700 |
| 30 Aug 18 |
9.90000 -0.04 |
10.01 | 9.84 | 9.98 | 3,934,800 |
| 29 Aug 18 |
9.94000 +0.02 |
9.95 | 9.84 | 9.92 | 5,933,900 |
| 28 Aug 18 |
9.92000 -0.02 |
9.99 | 9.82 | 9.93 | 6,195,500 |
| 27 Aug 18 |
9.94000 +0.02 |
10.02 | 9.84 | 9.86 | 9,123,111 |
| 24 Aug 18 |
9.92000 -0.10 |
10.21 | 9.92 | 10.12 | 11,528,780 |
| 23 Aug 18 |
10.02000 +0.32 |
10.30 | 9.73 | 10.00 | 15,225,262 |
| 22 Aug 18 |
9.70000 -0.05 |
9.82 | 9.63 | 9.74 | 4,283,489 |
| 21 Aug 18 |
9.75000 +0.03 |
9.77 | 9.57 | 9.69 | 6,608,304 |
| 20 Aug 18 |
9.72000 -0.02 |
9.85 | 9.63 | 9.71 | 5,194,400 |
| 17 Aug 18 |
9.74000 -0.06 |
9.87 | 9.67 | 9.85 | 6,104,727 |
| 16 Aug 18 |
9.80000 +0.01 |
9.85 | 9.60 | 9.72 | 9,214,932 |
| 15 Aug 18 |
9.79000 +0.01 |
9.95 | 9.75 | 9.83 | 12,131,196 |
| 14 Aug 18 |
9.78000 +0.08 |
9.82 | 9.62 | 9.62 | 11,786,384 |
| 13 Aug 18 |
9.70000 +0.06 |
9.78 | 9.50 | 9.50 | 8,735,927 |
| 10 Aug 18 |
9.64000 +0.17 |
9.65 | 9.35 | 9.38 | 11,360,314 |
| 09 Aug 18 |
9.47000 -0.24 |
9.79 | 9.47 | 9.68 | 12,037,700 |
| 08 Aug 18 |
9.71000 -0.05 |
9.76 | 9.63 | 9.74 | 5,757,450 |
| 07 Aug 18 |
9.76000 +0.06 |
9.76 | 9.52 | 9.63 | 9,785,695 |
| 06 Aug 18 |
9.70000 -0.07 |
9.87 | 9.56 | 9.76 | 13,085,696 |
| 03 Aug 18 |
9.77000 +0.09 |
9.77 | 9.55 | 9.67 | 11,298,455 |
| 02 Aug 18 |
9.68000 +0.12 |
9.70 | 9.42 | 9.58 | 12,889,189 |
| 01 Aug 18 |
9.56000 -0.07 |
9.63 | 9.54 | 9.63 | 10,780,676 |
| 31 Jul 18 |
9.63000 +0.04 |
9.70 | 9.45 | 9.59 | 12,845,414 |
| 30 Jul 18 |
9.59000 +0.18 |
9.68 | 9.38 | 9.40 | 15,848,911 |
| 27 Jul 18 |
9.41000 +0.14 |
9.42 | 9.23 | 9.27 | 9,675,938 |
| 26 Jul 18 |
9.27000 +0.04 |
9.31 | 9.15 | 9.27 | 8,215,252 |
| 25 Jul 18 |
9.23000 -0.17 |
9.54 | 9.23 | 9.36 | 13,357,165 |
| 24 Jul 18 |
9.40000 +0.17 |
9.50 | 9.17 | 9.24 | 17,169,624 |
| 23 Jul 18 |
9.23000 +0.30 |
9.23 | 8.88 | 8.93 | 12,627,493 |
| 20 Jul 18 |
8.93000 -0.12 |
9.08 | 8.92 | 9.05 | 5,768,709 |
| 19 Jul 18 |
9.05000 +0.01 |
9.12 | 8.95 | 9.07 | 4,669,445 |
| 18 Jul 18 |
9.04000 +0.03 |
9.13 | 9.01 | 9.06 | 6,899,305 |
| 17 Jul 18 |
9.01000 +0.03 |
9.05 | 8.84 | 9.00 | 9,300,113 |
| 16 Jul 18 |
8.98000 -0.03 |
9.21 | 8.98 | 9.04 | 10,817,796 |
| 13 Jul 18 |
9.01000 +0.15 |
9.06 | 8.85 | 8.90 | 10,623,300 |
| 12 Jul 18 |
8.86000 +0.13 |
8.88 | 8.68 | 8.70 | 8,998,300 |
| 11 Jul 18 |
8.73000 -0.04 |
8.77 | 8.61 | 8.72 | 5,906,644 |
| 10 Jul 18 |
8.77000 -0.02 |
8.80 | 8.68 | 8.80 | 5,732,375 |
| 09 Jul 18 |
8.79000 +0.10 |
8.85 | 8.62 | 8.67 | 9,361,400 |
| 06 Jul 18 |
8.69000 +0.07 |
8.80 | 8.58 | 8.62 | 8,908,333 |
| 05 Jul 18 |
8.62000 -0.13 |
8.78 | 8.57 | 8.71 | 6,538,564 |
| 04 Jul 18 |
8.75000 +0.00 |
8.82 | 8.69 | 8.76 | 6,640,144 |
| 03 Jul 18 |
8.75000 +0.08 |
8.75 | 8.55 | 8.67 | 6,821,086 |
| 02 Jul 18 |
8.67000 -0.11 |
8.78 | 8.60 | 8.74 | 8,065,293 |
| 29 Jun 18 |
8.78000 +0.04 |
8.87 | 8.62 | 8.70 | 12,991,458 |
| 28 Jun 18 |
8.74000 -0.01 |
8.82 | 8.68 | 8.73 | 7,150,300 |
| 27 Jun 18 |
8.75000 +0.12 |
8.77 | 8.56 | 8.68 | 6,716,402 |
| 26 Jun 18 |
8.63000 +0.00 |
8.70 | 8.40 | 8.50 | 9,265,177 |
| 25 Jun 18 |
8.63000 -0.16 |
9.00 | 8.58 | 8.91 | 13,117,478 |
| 22 Jun 18 |
8.79000 +0.20 |
8.79 | 8.52 | 8.59 | 12,837,373 |
| 21 Jun 18 |
8.59000 +0.01 |
8.67 | 8.49 | 8.58 | 10,585,047 |
| 20 Jun 18 |
8.58000 +0.12 |
8.68 | 8.38 | 8.43 | 12,018,893 |
| 19 Jun 18 |
8.46000 -0.07 |
8.50 | 8.19 | 8.50 | 20,012,164 |
| 15 Jun 18 |
8.53000 +0.02 |
8.56 | 8.35 | 8.50 | 7,778,432 |
| 14 Jun 18 |
8.51000 +0.01 |
8.57 | 8.42 | 8.50 | 5,993,035 |
| 13 Jun 18 |
8.50000 -0.07 |
8.68 | 8.46 | 8.47 | 7,623,110 |
| 12 Jun 18 |
8.57000 +0.01 |
8.63 | 8.48 | 8.63 | 6,995,302 |
| 11 Jun 18 |
8.56000 -0.04 |
8.63 | 8.41 | 8.56 | 11,529,143 |
| 08 Jun 18 |
8.60000 +0.11 |
8.69 | 8.41 | 8.47 | 17,768,298 |
| 07 Jun 18 |
8.49000 +0.21 |
8.49 | 8.22 | 8.25 | 11,381,441 |
| 06 Jun 18 |
8.28000 +0.06 |
8.31 | 8.13 | 8.23 | 5,924,309 |
| 05 Jun 18 |
8.22000 +0.06 |
8.24 | 8.11 | 8.20 | 4,570,439 |
| 04 Jun 18 |
8.16000 +0.11 |
8.20 | 7.97 | 8.08 | 6,654,920 |
| 01 Jun 18 |
8.05000 -0.05 |
8.10 | 7.92 | 8.10 | 5,010,802 |
| 31 May 18 |
8.10000 +0.05 |
8.14 | 7.99 | 8.05 | 4,464,000 |
| 30 May 18 |
8.05000 -0.21 |
8.25 | 7.92 | 8.25 | 5,541,689 |
| 29 May 18 |
8.26000 -0.04 |
8.36 | 8.14 | 8.26 | 5,823,043 |
| 28 May 18 |
8.30000 -0.06 |
8.36 | 8.21 | 8.36 | 3,684,017 |
| 25 May 18 |
8.36000 -0.02 |
8.43 | 8.34 | 8.35 | 4,963,550 |
| 24 May 18 |
8.38000 +0.01 |
8.43 | 8.32 | 8.32 | 5,610,748 |
| 23 May 18 |
8.37000 -0.03 |
8.49 | 8.26 | 8.38 | 7,236,986 |
| 22 May 18 |
8.40000 -0.10 |
8.46 | 8.30 | 8.38 | 9,880,880 |
| 21 May 18 |
8.50000 +0.17 |
8.51 | 8.28 | 8.30 | 9,615,289 |
| 18 May 18 |
8.33000 +0.33 |
8.40 | 7.97 | 8.04 | 10,955,601 |
| 17 May 18 |
8.00000 -0.02 |
8.04 | 7.94 | 8.02 | 3,407,145 |
| 16 May 18 |
8.02000 +0.14 |
8.05 | 7.89 | 7.90 | 6,114,665 |
| 15 May 18 |
7.88000 +0.05 |
7.90 | 7.74 | 7.90 | 3,307,900 |
| 14 May 18 |
7.83000 -0.09 |
7.98 | 7.81 | 7.92 | 4,452,285 |
| 11 May 18 |
7.92000 -0.03 |
7.97 | 7.88 | 7.96 | 3,051,793 |
| 10 May 18 |
7.95000 +0.01 |
7.99 | 7.89 | 7.99 | 4,055,502 |
| 09 May 18 |
7.94000 -0.11 |
8.06 | 7.91 | 8.06 | 4,208,587 |
| 08 May 18 |
8.05000 -0.03 |
8.10 | 8.03 | 8.09 | 3,885,339 |
| 07 May 18 |
8.08000 +0.05 |
8.11 | 8.02 | 8.03 | 5,808,355 |
| 04 May 18 |
8.03000 -0.02 |
8.17 | 8.01 | 8.04 | 5,081,300 |
| 03 May 18 |
8.05000 -0.02 |
8.11 | 7.95 | 8.08 | 6,218,600 |
| 02 May 18 |
8.07000 +0.25 |
8.11 | 7.71 | 7.96 | 8,735,192 |
| 27 Apr 18 |
7.82000 -0.17 |
8.06 | 7.77 | 8.06 | 7,328,555 |
| 26 Apr 18 |
7.99000 -0.18 |
8.07 | 7.95 | 7.97 | 7,251,000 |
| 25 Apr 18 |
8.17000 +0.26 |
8.26 | 7.90 | 7.91 | 7,664,972 |
| 24 Apr 18 |
7.91000 +0.09 |
7.97 | 7.80 | 7.82 | 4,018,094 |
| 23 Apr 18 |
7.82000 -0.16 |
8.03 | 7.80 | 8.00 | 5,522,610 |
| 20 Apr 18 |
7.98000 -0.43 |
8.38 | 7.92 | 8.38 | 6,588,378 |
| 19 Apr 18 |
8.41000 -0.06 |
8.50 | 8.37 | 8.50 | 5,253,900 |
| 18 Apr 18 |
8.47000 -0.01 |
8.63 | 8.28 | 8.53 | 4,317,075 |
| 17 Apr 18 |
8.48000 -0.15 |
8.62 | 8.45 | 8.62 | 6,336,900 |
| 16 Apr 18 |
8.63000 +0.09 |
8.64 | 8.47 | 8.50 | 5,118,533 |
| 13 Apr 18 |
8.54000 +0.09 |
8.57 | 8.47 | 8.47 | 5,014,203 |
| 12 Apr 18 |
8.45000 -0.17 |
8.63 | 8.43 | 8.58 | 5,620,961 |
| 11 Apr 18 |
8.62000 +0.16 |
8.67 | 8.42 | 8.48 | 8,970,010 |
| 10 Apr 18 |
8.46000 +0.23 |
8.56 | 8.18 | 8.24 | 8,893,993 |
| 09 Apr 18 |
8.23000 +0.05 |
8.28 | 8.14 | 8.18 | 4,682,017 |
| 04 Apr 18 |
8.18000 -0.06 |
8.38 | 8.17 | 8.30 | 5,402,700 |
| 03 Apr 18 |
8.24000 -0.14 |
8.34 | 8.17 | 8.28 | 6,136,892 |
| 02 Apr 18 |
8.38000 -0.07 |
8.47 | 8.25 | 8.43 | 6,553,266 |
| 30 Mar 18 |
8.45000 +0.12 |
8.52 | 8.31 | 8.36 | 6,303,522 |
| 29 Mar 18 |
8.33000 +0.06 |
8.36 | 8.25 | 8.29 | 4,170,940 |
| 28 Mar 18 |
8.27000 -0.23 |
8.46 | 8.26 | 8.40 | 7,441,702 |
| 27 Mar 18 |
8.50000 +0.12 |
8.59 | 8.42 | 8.49 | 8,848,410 |
| 26 Mar 18 |
8.38000 -0.04 |
8.38 | 8.14 | 8.25 | 8,600,216 |
| 23 Mar 18 |
8.42000 -0.62 |
8.95 | 8.33 | 8.80 | 12,286,485 |
| 22 Mar 18 |
9.04000 +0.13 |
9.04 | 8.87 | 8.88 | 6,047,794 |
| 21 Mar 18 |
8.91000 -0.19 |
9.13 | 8.89 | 9.12 | 9,104,767 |
| 20 Mar 18 |
9.10000 +0.36 |
9.39 | 8.99 | 8.99 | 16,398,564 |
| 19 Mar 18 |
8.74000 -0.01 |
8.84 | 8.70 | 8.70 | 3,729,900 |
| 16 Mar 18 |
8.75000 -0.11 |
8.90 | 8.75 | 8.83 | 5,147,184 |
| 15 Mar 18 |
8.86000 -0.11 |
8.95 | 8.77 | 8.92 | 6,771,958 |
| 14 Mar 18 |
8.97000 -0.06 |
9.07 | 8.96 | 9.00 | 4,833,423 |
| 13 Mar 18 |
9.03000 -0.12 |
9.16 | 9.02 | 9.10 | 6,705,902 |
| 12 Mar 18 |
9.15000 +0.16 |
9.19 | 8.96 | 8.99 | 9,560,980 |
| 09 Mar 18 |
8.99000 +0.12 |
9.04 | 8.79 | 8.86 | 9,237,792 |
| 08 Mar 18 |
8.87000 +0.09 |
8.91 | 8.71 | 8.71 | 6,306,694 |
| 07 Mar 18 |
8.78000 -0.14 |
8.96 | 8.76 | 8.96 | 5,416,244 |
| 06 Mar 18 |
8.92000 +0.13 |
8.94 | 8.76 | 8.79 | 9,764,105 |
| 05 Mar 18 |
8.79000 -0.01 |
8.85 | 8.67 | 8.80 | 6,784,500 |
| 02 Mar 18 |
8.80000 -0.01 |
8.87 | 8.70 | 8.79 | 6,774,541 |
| 01 Mar 18 |
8.81000 -0.08 |
9.00 | 8.71 | 8.86 | 11,240,799 |
| 28 Feb 18 |
8.89000 -0.10 |
8.96 | 8.83 | 8.84 | 6,022,241 |
| 27 Feb 18 |
8.99000 -0.03 |
9.02 | 8.76 | 8.80 | 11,928,433 |
| 26 Feb 18 |
9.02000 +0.41 |
9.03 | 8.59 | 8.70 | 12,444,712 |
| 23 Feb 18 |
8.61000 +0.16 |
8.61 | 8.38 | 8.45 | 6,200,436 |
| 22 Feb 18 |
8.45000 +0.12 |
8.57 | 8.37 | 8.37 | 7,749,247 |
| 14 Feb 18 |
8.33000 +0.00 |
8.36 | 8.17 | 8.32 | 7,945,209 |
| 13 Feb 18 |
8.33000 -0.14 |
9.10 | 8.28 | 9.10 | 20,209,820 |
| 12 Feb 18 |
8.47000 +0.77 |
8.47 | 8.18 | 8.40 | 7,237,975 |
| 09 Feb 18 |
7.70000 -0.36 |
7.95 | 7.47 | 7.80 | 13,075,339 |
| 08 Feb 18 |
8.06000 +0.08 |
8.16 | 7.90 | 7.90 | 9,228,657 |
| 07 Feb 18 |
7.98000 +0.01 |
8.20 | 7.70 | 8.11 | 12,307,273 |
| 06 Feb 18 |
7.97000 -0.32 |
8.22 | 7.87 | 8.06 | 12,174,900 |
| 05 Feb 18 |
8.29000 -0.18 |
8.42 | 8.12 | 8.35 | 12,711,247 |
| 02 Feb 18 |
8.47000 -0.11 |
8.76 | 8.28 | 8.53 | 15,370,752 |
| 01 Feb 18 |
8.58000 -0.73 |
9.36 | 8.39 | 9.31 | 19,202,982 |
| 31 Jan 18 |
9.31000 -0.49 |
9.78 | 9.13 | 9.78 | 13,116,903 |
| 30 Jan 18 |
9.80000 -0.06 |
9.87 | 9.76 | 9.85 | 5,168,182 |
| 29 Jan 18 |
9.86000 +0.11 |
9.87 | 9.68 | 9.72 | 8,746,005 |
| 26 Jan 18 |
9.75000 -0.21 |
9.96 | 9.73 | 9.96 | 8,306,131 |
| 25 Jan 18 |
9.96000 -0.12 |
10.10 | 9.96 | 10.08 | 7,195,875 |
| 24 Jan 18 |
10.08000 +0.09 |
10.08 | 9.93 | 9.94 | 6,111,712 |
| 23 Jan 18 |
9.99000 +0.04 |
10.09 | 9.88 | 9.88 | 5,766,854 |
| 22 Jan 18 |
9.95000 +0.15 |
9.99 | 9.66 | 9.79 | 6,155,873 |
| 19 Jan 18 |
9.80000 -0.07 |
9.95 | 9.77 | 9.90 | 5,185,006 |
| 18 Jan 18 |
9.87000 -0.01 |
10.05 | 9.78 | 9.78 | 6,061,800 |
| 17 Jan 18 |
9.88000 +0.09 |
9.92 | 9.58 | 9.82 | 8,132,287 |
| 16 Jan 18 |
9.79000 -0.13 |
9.99 | 9.72 | 9.91 | 8,174,605 |
| 15 Jan 18 |
9.92000 -0.42 |
10.36 | 9.89 | 10.33 | 11,124,287 |
| 12 Jan 18 |
10.34000 +0.16 |
10.42 | 10.19 | 10.23 | 9,497,170 |
| 11 Jan 18 |
10.18000 +0.02 |
10.19 | 10.08 | 10.17 | 6,430,998 |
| 10 Jan 18 |
10.16000 +0.12 |
10.22 | 10.00 | 10.01 | 8,448,135 |
| 09 Jan 18 |
10.04000 -0.11 |
10.15 | 10.01 | 10.11 | 8,153,021 |
| 08 Jan 18 |
10.15000 +0.02 |
10.22 | 9.99 | 10.11 | 11,885,730 |
| 05 Jan 18 |
10.13000 -0.17 |
10.33 | 10.10 | 10.31 | 13,796,930 |
| 04 Jan 18 |
10.30000 -0.17 |
10.51 | 10.23 | 10.45 | 10,372,210 |
| 03 Jan 18 |
10.47000 +0.09 |
10.53 | 10.34 | 10.38 | 9,963,945 |
| 02 Jan 18 |
10.38000 -0.12 |
10.60 | 10.34 | 10.51 | 11,617,035 |
| 29 Dec 17 |
10.50000 +0.13 |
10.54 | 10.30 | 10.39 | 6,783,890 |
| 28 Dec 17 |
10.37000 -0.04 |
10.53 | 10.35 | 10.42 | 6,102,063 |
| 27 Dec 17 |
10.41000 +0.12 |
10.50 | 10.17 | 10.29 | 7,804,230 |
| 26 Dec 17 |
10.29000 +0.11 |
10.32 | 10.16 | 10.24 | 4,585,121 |
| 25 Dec 17 |
10.18000 -0.18 |
10.42 | 10.10 | 10.32 | 6,573,136 |
| 22 Dec 17 |
10.36000 -0.08 |
10.57 | 10.31 | 10.35 | 7,537,618 |
| 21 Dec 17 |
10.44000 -0.17 |
10.62 | 10.31 | 10.62 | 10,561,711 |
| 20 Dec 17 |
10.61000 -0.34 |
11.03 | 10.52 | 10.97 | 9,819,216 |
| 19 Dec 17 |
10.95000 +0.28 |
10.98 | 10.60 | 10.74 | 9,602,786 |
| 18 Dec 17 |
10.67000 +0.06 |
10.95 | 10.53 | 10.53 | 8,206,193 |
| 15 Dec 17 |
10.61000 -0.19 |
10.85 | 10.56 | 10.85 | 7,142,582 |
| 14 Dec 17 |
10.80000 -0.21 |
11.04 | 10.70 | 11.01 | 9,333,600 |
| 13 Dec 17 |
11.01000 +0.13 |
11.09 | 10.75 | 10.95 | 9,335,811 |
| 12 Dec 17 |
10.88000 -0.40 |
11.34 | 10.88 | 11.28 | 14,125,353 |
| 11 Dec 17 |
11.28000 -0.10 |
11.41 | 11.07 | 11.25 | 13,453,039 |
| 08 Dec 17 |
11.38000 +0.00 |
11.45 | 11.18 | 11.30 | 16,030,445 |
| 07 Dec 17 |
11.38000 +0.73 |
11.50 | 10.61 | 10.62 | 23,498,398 |
| 06 Dec 17 |
10.65000 +0.14 |
10.69 | 10.33 | 10.52 | 12,584,724 |
| 05 Dec 17 |
10.51000 -0.50 |
11.25 | 10.23 | 11.03 | 18,125,044 |
| 04 Dec 17 |
11.01000 -0.49 |
11.45 | 10.96 | 11.45 | 17,920,376 |
| 01 Dec 17 |
11.50000 -0.01 |
11.63 | 11.28 | 11.61 | 15,350,138 |
| 30 Nov 17 |
11.51000 -0.04 |
11.63 | 11.17 | 11.41 | 21,550,038 |
| 29 Nov 17 |
11.55000 +0.02 |
11.78 | 11.23 | 11.62 | 27,817,984 |
| 28 Nov 17 |
11.53000 +0.74 |
11.79 | 10.70 | 10.78 | 30,619,492 |
| 27 Nov 17 |
10.79000 +0.32 |
10.96 | 10.32 | 10.38 | 21,062,664 |
| 24 Nov 17 |
10.47000 +0.45 |
10.56 | 10.01 | 10.01 | 17,965,320 |
| 23 Nov 17 |
10.02000 +0.11 |
10.39 | 9.91 | 9.91 | 17,581,788 |
| 22 Nov 17 |
9.91000 -0.29 |
10.18 | 9.84 | 10.10 | 14,004,170 |
| 21 Nov 17 |
10.20000 +0.63 |
10.30 | 9.51 | 9.55 | 16,780,460 |
| 20 Nov 17 |
9.57000 -0.38 |
9.94 | 9.42 | 9.93 | 15,342,592 |
| 17 Nov 17 |
9.95000 -0.43 |
10.41 | 9.92 | 10.38 | 14,140,160 |
| 16 Nov 17 |
10.38000 -0.15 |
10.62 | 10.38 | 10.50 | 6,490,309 |
| 15 Nov 17 |
10.53000 -0.18 |
10.69 | 10.45 | 10.62 | 6,200,887 |
| 14 Nov 17 |
10.71000 +0.13 |
10.78 | 10.37 | 10.58 | 11,725,303 |
| 13 Nov 17 |
10.58000 -0.32 |
10.98 | 10.56 | 10.90 | 12,207,544 |
| 10 Nov 17 |
10.90000 -0.22 |
11.25 | 10.87 | 11.18 | 11,839,179 |
| 09 Nov 17 |
11.12000 +0.25 |
11.15 | 10.79 | 10.87 | 11,495,695 |
| 08 Nov 17 |
10.87000 +0.26 |
11.14 | 10.58 | 10.64 | 16,411,479 |
| 07 Nov 17 |
10.61000 +0.05 |
10.70 | 10.45 | 10.56 | 10,027,086 |
| 06 Nov 17 |
10.56000 -0.20 |
10.74 | 10.27 | 10.74 | 13,552,674 |
| 03 Nov 17 |
10.76000 -0.27 |
11.00 | 10.60 | 10.93 | 9,324,167 |
| 02 Nov 17 |
11.03000 -0.36 |
11.31 | 11.01 | 11.30 | 8,467,953 |
| 01 Nov 17 |
11.39000 -0.25 |
11.65 | 11.21 | 11.65 | 15,882,272 |
| 31 Oct 17 |
11.64000 +0.07 |
11.70 | 11.47 | 11.62 | 7,142,558 |
| 30 Oct 17 |
11.57000 -0.31 |
11.93 | 11.44 | 11.92 | 7,550,574 |
| 27 Oct 17 |
11.88000 -0.16 |
12.06 | 11.85 | 12.06 | 5,774,794 |
| 26 Oct 17 |
12.04000 -0.06 |
12.14 | 11.97 | 12.10 | 7,913,390 |
| 25 Oct 17 |
12.10000 +0.05 |
12.13 | 11.92 | 12.08 | 6,098,566 |
| 24 Oct 17 |
12.05000 -0.11 |
12.22 | 11.89 | 12.14 | 6,029,324 |
| 23 Oct 17 |
12.16000 -0.14 |
12.34 | 12.08 | 12.34 | 6,676,943 |
| 20 Oct 17 |
12.30000 +0.34 |
12.35 | 11.88 | 11.93 | 7,435,334 |
| 19 Oct 17 |
11.96000 +0.01 |
12.00 | 11.86 | 11.98 | 4,473,524 |
| 18 Oct 17 |
11.95000 -0.08 |
12.13 | 11.91 | 12.03 | 3,461,750 |
| 17 Oct 17 |
12.03000 +0.06 |
12.10 | 11.80 | 11.95 | 7,026,007 |
| 16 Oct 17 |
11.97000 -0.28 |
12.30 | 11.90 | 12.25 | 6,045,429 |
| 13 Oct 17 |
12.25000 +0.07 |
12.33 | 12.16 | 12.19 | 4,677,973 |
| 12 Oct 17 |
12.18000 -0.31 |
12.46 | 12.12 | 12.46 | 9,914,894 |
| 11 Oct 17 |
12.49000 +0.03 |
12.75 | 12.31 | 12.46 | 11,268,412 |
| 10 Oct 17 |
12.46000 -0.02 |
12.51 | 12.22 | 12.51 | 7,450,278 |
| 09 Oct 17 |
12.48000 +0.01 |
12.70 | 12.33 | 12.62 | 8,617,002 |
| 29 Sep 17 |
12.47000 +0.48 |
12.51 | 12.03 | 12.03 | 11,798,698 |
| 28 Sep 17 |
11.99000 -0.05 |
12.08 | 11.93 | 12.02 | 4,913,559 |
| 27 Sep 17 |
12.04000 +0.11 |
12.08 | 11.87 | 12.00 | 5,540,918 |
| 26 Sep 17 |
11.93000 +0.02 |
12.04 | 11.61 | 11.61 | 7,550,605 |
| 25 Sep 17 |
11.91000 -0.75 |
12.65 | 11.50 | 12.63 | 22,467,908 |
| 22 Sep 17 |
12.66000 -0.35 |
13.00 | 12.56 | 12.99 | 11,758,712 |
| 21 Sep 17 |
13.01000 -0.10 |
13.25 | 12.99 | 13.15 | 10,125,548 |
| 20 Sep 17 |
13.11000 +0.05 |
13.15 | 13.02 | 13.09 | 8,461,725 |
| 19 Sep 17 |
13.06000 -0.32 |
13.46 | 13.00 | 13.39 | 11,214,005 |
| 18 Sep 17 |
13.38000 +0.11 |
13.52 | 13.06 | 13.27 | 8,685,484 |
| 15 Sep 17 |
13.27000 -0.55 |
13.80 | 13.14 | 13.80 | 20,121,196 |
| 14 Sep 17 |
13.82000 -0.27 |
14.18 | 13.76 | 14.12 | 9,996,827 |
| 13 Sep 17 |
14.09000 -0.14 |
14.24 | 14.03 | 14.23 | 8,059,446 |
| 12 Sep 17 |
14.23000 +0.32 |
14.49 | 13.95 | 13.96 | 19,921,000 |
| 11 Sep 17 |
13.91000 +0.07 |
14.03 | 13.85 | 13.91 | 7,433,230 |
| 08 Sep 17 |
13.84000 -0.01 |
13.94 | 13.77 | 13.84 | 5,528,537 |
| 07 Sep 17 |
13.85000 +0.11 |
14.02 | 13.70 | 13.80 | 6,843,724 |
| 06 Sep 17 |
13.74000 -0.26 |
13.98 | 13.73 | 13.93 | 8,721,576 |
| 05 Sep 17 |
14.00000 -0.10 |
14.14 | 13.84 | 14.14 | 8,298,027 |
| 04 Sep 17 |
14.10000 +0.09 |
14.23 | 13.95 | 14.00 | 8,870,899 |
| 01 Sep 17 |
14.01000 +0.01 |
14.07 | 13.95 | 14.03 | 4,603,778 |
| 31 Aug 17 |
14.00000 +0.00 |
14.08 | 13.95 | 13.98 | 7,293,702 |
| 30 Aug 17 |
14.00000 -0.11 |
14.18 | 13.88 | 14.15 | 9,816,055 |
| 29 Aug 17 |
14.11000 -0.45 |
14.60 | 14.06 | 14.58 | 12,876,238 |
| 28 Aug 17 |
14.56000 +0.00 |
14.65 | 14.35 | 14.52 | 8,026,182 |
| 25 Aug 17 |
14.56000 -0.25 |
14.88 | 14.32 | 14.81 | 10,951,071 |
| 24 Aug 17 |
14.81000 -0.37 |
15.29 | 14.81 | 15.28 | 4,025,075 |
| 23 Aug 17 |
15.18000 +0.44 |
15.27 | 14.71 | 14.79 | 8,499,881 |
| 22 Aug 17 |
14.74000 -0.10 |
14.95 | 14.70 | 14.85 | 2,888,112 |
| 21 Aug 17 |
14.84000 -0.01 |
14.94 | 14.66 | 14.83 | 3,981,425 |
| 18 Aug 17 |
14.85000 -0.14 |
15.20 | 14.69 | 14.95 | 5,947,523 |
| 17 Aug 17 |
14.99000 -0.16 |
15.13 | 14.85 | 15.13 | 5,590,670 |
| 16 Aug 17 |
15.15000 +0.02 |
15.27 | 14.88 | 15.23 | 7,631,389 |
| 15 Aug 17 |
15.13000 +0.66 |
15.18 | 14.44 | 14.45 | 12,870,592 |
| 14 Aug 17 |
14.47000 +0.10 |
14.60 | 14.28 | 14.31 | 10,312,629 |
| 11 Aug 17 |
14.37000 +0.20 |
14.47 | 14.06 | 14.15 | 5,813,316 |
| 10 Aug 17 |
14.17000 -0.06 |
14.33 | 14.00 | 14.20 | 4,449,316 |
| 09 Aug 17 |
14.23000 +0.17 |
14.32 | 14.08 | 14.08 | 5,204,197 |
| 08 Aug 17 |
14.06000 -0.36 |
14.51 | 14.00 | 14.42 | 8,772,039 |
| 07 Aug 17 |
14.42000 +0.00 |
14.65 | 14.37 | 14.48 | 3,764,923 |
| 04 Aug 17 |
14.42000 +0.25 |
14.46 | 14.12 | 14.15 | 6,214,027 |
| 03 Aug 17 |
14.17000 +0.15 |
14.49 | 14.02 | 14.02 | 11,694,381 |
| 02 Aug 17 |
14.02000 -0.37 |
14.39 | 13.88 | 14.36 | 6,516,468 |
| 01 Aug 17 |
14.39000 -0.16 |
14.59 | 14.10 | 14.55 | 9,284,673 |
| 31 Jul 17 |
14.55000 -0.15 |
14.79 | 14.24 | 14.60 | 8,579,359 |
| 28 Jul 17 |
14.70000 +0.64 |
14.75 | 14.01 | 14.06 | 10,648,063 |
| 27 Jul 17 |
14.06000 -0.20 |
14.37 | 13.95 | 14.27 | 14,162,919 |
| 26 Jul 17 |
14.26000 -0.02 |
14.52 | 14.10 | 14.39 | 4,742,909 |
| 25 Jul 17 |
14.28000 -0.20 |
14.69 | 14.14 | 14.54 | 7,843,010 |
| 24 Jul 17 |
14.48000 -0.15 |
14.67 | 14.35 | 14.40 | 6,484,888 |
| 21 Jul 17 |
14.63000 -0.02 |
15.30 | 14.45 | 14.73 | 12,011,811 |
| 20 Jul 17 |
14.65000 -0.17 |
14.98 | 14.63 | 14.86 | 6,404,719 |
| 19 Jul 17 |
14.82000 +0.11 |
14.89 | 14.40 | 14.68 | 3,956,429 |
| 18 Jul 17 |
14.71000 -0.12 |
14.93 | 14.41 | 14.71 | 6,618,685 |
| 17 Jul 17 |
14.83000 -0.71 |
15.53 | 14.45 | 15.53 | 15,550,842 |
| 14 Jul 17 |
15.54000 +0.01 |
15.62 | 15.00 | 15.54 | 4,864,731 |
| 13 Jul 17 |
15.53000 -0.24 |
15.80 | 15.35 | 15.75 | 6,055,191 |
| 12 Jul 17 |
15.77000 -0.58 |
16.50 | 15.43 | 16.50 | 10,089,655 |
| 11 Jul 17 |
16.35000 -0.06 |
16.68 | 16.08 | 16.50 | 6,362,259 |
| 10 Jul 17 |
16.41000 -0.14 |
16.90 | 16.33 | 16.79 | 6,758,084 |
| 07 Jul 17 |
16.55000 +0.37 |
16.60 | 16.09 | 16.09 | 10,679,654 |
| 06 Jul 17 |
16.18000 +0.50 |
16.31 | 15.65 | 15.65 | 12,439,506 |
| 05 Jul 17 |
15.68000 +0.08 |
15.76 | 15.40 | 15.54 | 4,772,126 |
| 04 Jul 17 |
15.60000 +0.01 |
15.86 | 15.20 | 15.86 | 4,662,905 |
| 03 Jul 17 |
15.59000 -0.33 |
16.16 | 15.45 | 15.96 | 8,125,879 |
| 30 Jun 17 |
15.92000 +0.07 |
16.02 | 15.75 | 15.85 | 3,484,923 |
| 29 Jun 17 |
15.85000 +0.05 |
15.96 | 15.69 | 15.81 | 3,205,276 |
| 28 Jun 17 |
15.80000 +0.01 |
15.91 | 15.63 | 15.90 | 3,313,873 |
| 27 Jun 17 |
15.79000 -0.12 |
16.25 | 15.74 | 16.15 | 5,179,283 |
| 26 Jun 17 |
15.91000 -0.21 |
16.35 | 15.75 | 16.19 | 9,486,147 |
| 23 Jun 17 |
16.12000 +0.34 |
16.30 | 15.69 | 16.01 | 11,641,744 |
| 22 Jun 17 |
15.78000 +0.13 |
16.58 | 15.68 | 15.68 | 12,594,436 |
| 21 Jun 17 |
15.65000 +0.41 |
15.68 | 15.20 | 15.32 | 6,243,626 |
| 20 Jun 17 |
15.24000 +0.08 |
15.34 | 15.11 | 15.16 | 2,997,566 |
| 19 Jun 17 |
15.16000 +0.00 |
15.44 | 14.83 | 15.06 | 3,933,660 |
| 16 Jun 17 |
15.16000 +0.16 |
15.46 | 14.98 | 15.01 | 5,199,732 |
| 15 Jun 17 |
15.00000 +0.32 |
15.30 | 14.55 | 14.61 | 10,089,834 |
| 14 Jun 17 |
14.68000 +0.78 |
14.80 | 13.86 | 13.88 | 5,975,408 |
| 13 Jun 17 |
13.90000 +0.20 |
14.07 | 13.72 | 13.72 | 2,715,354 |
| 12 Jun 17 |
13.70000 -0.49 |
14.18 | 13.67 | 14.16 | 4,183,133 |
| 09 Jun 17 |
14.19000 +0.05 |
14.33 | 14.08 | 14.13 | 2,420,160 |
| 08 Jun 17 |
14.14000 -0.09 |
14.48 | 14.04 | 14.37 | 3,225,025 |
| 07 Jun 17 |
14.23000 +0.18 |
14.38 | 13.61 | 14.05 | 5,773,033 |
| 06 Jun 17 |
14.05000 +0.16 |
14.15 | 13.89 | 13.89 | 2,501,812 |
| 05 Jun 17 |
13.89000 -0.41 |
14.45 | 13.71 | 14.30 | 5,090,065 |
| 02 Jun 17 |
14.30000 +0.00 |
14.59 | 12.87 | 14.25 | 10,924,383 |
| 01 Jun 17 |
14.30000 -0.14 |
14.50 | 14.20 | 14.36 | 3,724,913 |
| 31 May 17 |
14.44000 +0.21 |
14.59 | 14.22 | 14.37 | 3,187,278 |
| 26 May 17 |
14.23000 -0.17 |
14.69 | 14.17 | 14.40 | 3,197,289 |
| 25 May 17 |
14.40000 -0.15 |
14.69 | 14.20 | 14.61 | 3,260,104 |
| 24 May 17 |
14.55000 +0.11 |
14.64 | 14.20 | 14.43 | 2,787,866 |
| 23 May 17 |
14.44000 -0.63 |
15.25 | 14.24 | 15.08 | 9,551,848 |
| 22 May 17 |
15.07000 +0.33 |
15.34 | 14.75 | 14.75 | 10,808,987 |
| 19 May 17 |
14.74000 -0.09 |
15.02 | 14.68 | 14.79 | 2,687,295 |
| 18 May 17 |
14.83000 -0.31 |
15.07 | 14.64 | 15.04 | 5,850,777 |
| 17 May 17 |
15.14000 -0.01 |
15.44 | 15.02 | 15.19 | 5,730,194 |
| 16 May 17 |
15.15000 +0.22 |
15.38 | 14.70 | 14.85 | 3,834,236 |
| 15 May 17 |
14.93000 -0.19 |
15.42 | 14.80 | 15.08 | 3,678,643 |
| 12 May 17 |
15.12000 -0.26 |
15.59 | 15.10 | 15.38 | 3,054,213 |
| 11 May 17 |
15.38000 +0.58 |
15.38 | 14.47 | 14.79 | 7,324,637 |
| 10 May 17 |
14.80000 -0.70 |
15.53 | 14.55 | 15.47 | 8,084,088 |
| 09 May 17 |
15.50000 -0.04 |
15.65 | 15.29 | 15.55 | 6,194,612 |
| 08 May 17 |
15.54000 -0.36 |
15.98 | 15.51 | 15.84 | 5,063,882 |
| 05 May 17 |
15.90000 -0.19 |
16.16 | 15.78 | 16.04 | 3,832,736 |
| 04 May 17 |
16.09000 -0.38 |
16.49 | 16.07 | 16.45 | 5,650,493 |
| 03 May 17 |
16.47000 -0.24 |
16.78 | 16.33 | 16.57 | 5,807,310 |
| 02 May 17 |
16.71000 +0.22 |
16.76 | 16.20 | 16.49 | 5,051,338 |
| 28 Apr 17 |
16.49000 -0.02 |
16.98 | 16.23 | 16.59 | 6,642,315 |
| 27 Apr 17 |
16.51000 +0.06 |
16.71 | 16.12 | 16.28 | 5,477,813 |
| 26 Apr 17 |
16.45000 +0.42 |
16.46 | 15.80 | 16.03 | 4,820,489 |
| 25 Apr 17 |
16.03000 -0.27 |
16.62 | 15.87 | 16.32 | 4,453,190 |
| 24 Apr 17 |
16.30000 -0.28 |
16.80 | 16.04 | 16.80 | 4,293,130 |
| 21 Apr 17 |
16.58000 -0.04 |
16.75 | 16.39 | 16.62 | 3,844,266 |
| 20 Apr 17 |
16.62000 +0.12 |
16.72 | 16.36 | 16.36 | 4,161,395 |
| 19 Apr 17 |
16.50000 +0.43 |
16.69 | 16.08 | 16.08 | 4,748,141 |
| 18 Apr 17 |
16.07000 +0.16 |
16.25 | 15.91 | 15.91 | 3,138,139 |
| 17 Apr 17 |
15.91000 -0.24 |
16.27 | 15.31 | 16.10 | 7,002,146 |
| 14 Apr 17 |
16.15000 -0.11 |
16.40 | 16.05 | 16.33 | 2,752,616 |
| 13 Apr 17 |
16.26000 -0.02 |
16.45 | 16.02 | 16.40 | 3,681,978 |
| 12 Apr 17 |
16.28000 -0.22 |
16.48 | 16.21 | 16.48 | 2,317,800 |
| 11 Apr 17 |
16.50000 +0.30 |
16.55 | 16.01 | 16.01 | 4,200,361 |
| 10 Apr 17 |
16.20000 -0.57 |
16.93 | 16.19 | 16.65 | 4,325,435 |
| 07 Apr 17 |
16.77000 -0.29 |
17.06 | 16.53 | 16.95 | 4,244,680 |
| 06 Apr 17 |
17.06000 -0.06 |
17.20 | 16.90 | 17.12 | 6,465,164 |
| 05 Apr 17 |
17.12000 -0.01 |
17.25 | 16.82 | 17.12 | 6,166,746 |
| 31 Mar 17 |
17.13000 -0.21 |
17.54 | 17.05 | 17.54 | 3,359,106 |
| 30 Mar 17 |
17.34000 +0.14 |
17.54 | 16.40 | 17.20 | 5,683,090 |
| 29 Mar 17 |
17.20000 -0.20 |
17.45 | 16.97 | 17.45 | 3,528,023 |
| 28 Mar 17 |
17.40000 -0.28 |
17.61 | 17.25 | 17.61 | 3,382,633 |
| 27 Mar 17 |
17.68000 -0.02 |
17.94 | 16.89 | 17.53 | 6,309,571 |
| 24 Mar 17 |
17.70000 +0.14 |
18.65 | 17.50 | 18.10 | 6,981,028 |
| 23 Mar 17 |
17.56000 -0.02 |
17.70 | 17.36 | 17.61 | 3,202,501 |
| 22 Mar 17 |
17.58000 +0.02 |
17.74 | 17.35 | 17.46 | 3,296,835 |
| 21 Mar 17 |
17.56000 +0.20 |
17.70 | 17.21 | 17.35 | 3,876,234 |
| 20 Mar 17 |
17.36000 -0.01 |
17.90 | 17.17 | 17.24 | 4,436,969 |
| 17 Mar 17 |
17.37000 -0.03 |
17.50 | 17.15 | 17.48 | 2,854,848 |
| 16 Mar 17 |
17.40000 -0.17 |
17.68 | 17.29 | 17.52 | 2,901,843 |
| 15 Mar 17 |
17.57000 +0.01 |
17.95 | 17.01 | 17.73 | 6,017,724 |
| 14 Mar 17 |
17.56000 +0.18 |
17.99 | 17.32 | 17.75 | 5,308,388 |
| 13 Mar 17 |
17.38000 +0.39 |
18.00 | 16.91 | 16.97 | 9,428,839 |
| 10 Mar 17 |
16.99000 +0.49 |
17.09 | 16.43 | 16.49 | 5,493,374 |
| 09 Mar 17 |
16.50000 -0.08 |
16.70 | 16.20 | 16.63 | 2,261,305 |
| 08 Mar 17 |
16.58000 -0.20 |
16.95 | 16.55 | 16.70 | 3,253,224 |
| 07 Mar 17 |
16.78000 +0.33 |
16.88 | 16.42 | 16.42 | 4,023,098 |
| 06 Mar 17 |
16.45000 +0.34 |
16.63 | 16.08 | 16.11 | 3,032,441 |
| 03 Mar 17 |
16.11000 +0.10 |
16.25 | 15.90 | 16.01 | 2,027,519 |
| 02 Mar 17 |
16.01000 -0.08 |
16.23 | 15.97 | 16.00 | 2,235,455 |
| 01 Mar 17 |
16.09000 -0.14 |
16.35 | 16.02 | 16.24 | 2,150,549 |
| 28 Feb 17 |
16.23000 -0.03 |
16.42 | 16.07 | 16.18 | 2,511,180 |
| 27 Feb 17 |
16.26000 -0.24 |
16.50 | 16.05 | 16.40 | 4,099,645 |
| 24 Feb 17 |
16.50000 +0.74 |
16.59 | 15.65 | 15.77 | 6,838,049 |
| 23 Feb 17 |
15.76000 -0.04 |
15.98 | 15.65 | 15.88 | 2,127,255 |
| 22 Feb 17 |
15.80000 +0.35 |
15.84 | 15.38 | 15.38 | 3,377,215 |
| 21 Feb 17 |
15.45000 +0.05 |
15.55 | 15.31 | 15.48 | 2,588,548 |
| 20 Feb 17 |
15.40000 +0.21 |
15.43 | 15.09 | 15.30 | 5,628,353 |
| 17 Feb 17 |
15.19000 -0.04 |
15.36 | 15.08 | 15.32 | 2,263,109 |
| 16 Feb 17 |
15.23000 +0.10 |
15.34 | 15.04 | 15.13 | 1,899,788 |
| 15 Feb 17 |
15.13000 -0.20 |
15.39 | 14.90 | 15.39 | 4,007,483 |
| 14 Feb 17 |
15.33000 -0.38 |
15.71 | 15.20 | 15.70 | 4,040,647 |
| 13 Feb 17 |
15.71000 -0.03 |
15.80 | 15.52 | 15.60 | 3,194,190 |
| 10 Feb 17 |
15.74000 +0.09 |
15.78 | 15.51 | 15.56 | 2,057,894 |
| 09 Feb 17 |
15.65000 +0.02 |
15.76 | 15.55 | 15.75 | 3,067,939 |
| 08 Feb 17 |
15.63000 +0.28 |
15.88 | 15.25 | 15.39 | 4,811,819 |
| 07 Feb 17 |
15.35000 +0.25 |
15.85 | 15.10 | 15.23 | 4,949,570 |
| 06 Feb 17 |
15.10000 +0.16 |
15.27 | 14.92 | 14.94 | 1,858,359 |
| 03 Feb 17 |
14.94000 -0.12 |
15.18 | 14.89 | 15.11 | 1,052,263 |
| 26 Jan 17 |
15.06000 +0.08 |
15.13 | 14.87 | 15.08 | 1,381,265 |
| 25 Jan 17 |
14.98000 -0.26 |
15.38 | 14.96 | 15.24 | 1,672,200 |
| 24 Jan 17 |
15.24000 +0.02 |
15.32 | 15.10 | 15.22 | 1,968,300 |
| 23 Jan 17 |
15.22000 +0.35 |
15.25 | 14.70 | 14.86 | 3,036,307 |
| 20 Jan 17 |
14.87000 +0.14 |
14.96 | 14.60 | 14.60 | 1,694,025 |
| 19 Jan 17 |
14.73000 -0.01 |
14.99 | 14.66 | 14.74 | 1,618,487 |
| 18 Jan 17 |
14.74000 +0.11 |
15.19 | 14.46 | 14.46 | 4,094,679 |
| 17 Jan 17 |
14.63000 +0.23 |
14.82 | 14.00 | 14.40 | 4,990,327 |
| 16 Jan 17 |
14.40000 -0.25 |
14.76 | 13.35 | 14.65 | 7,473,117 |
| 13 Jan 17 |
14.65000 -0.44 |
15.12 | 14.55 | 15.01 | 5,572,754 |
| 12 Jan 17 |
15.09000 +0.02 |
15.18 | 14.96 | 15.18 | 2,189,533 |
| 11 Jan 17 |
15.07000 -0.21 |
15.18 | 14.84 | 15.15 | 3,889,977 |
| 10 Jan 17 |
15.28000 +0.13 |
15.32 | 15.13 | 15.13 | 2,016,700 |
| 09 Jan 17 |
15.15000 -0.11 |
15.35 | 15.01 | 15.30 | 3,906,176 |
| 06 Jan 17 |
15.26000 -0.25 |
15.47 | 14.95 | 15.47 | 4,177,381 |
| 05 Jan 17 |
15.51000 +0.06 |
15.59 | 15.23 | 15.38 | 3,805,901 |
| 04 Jan 17 |
15.45000 +0.30 |
15.53 | 14.72 | 15.17 | 9,226,744 |
| 03 Jan 17 |
15.15000 -0.85 |
16.20 | 15.09 | 16.01 | 7,099,637 |
| 30 Dec 16 |
16.00000 +0.00 |
16.10 | 15.70 | 16.10 | 4,998,818 |
| 29 Dec 16 |
16.00000 +0.11 |
16.08 | 15.73 | 15.76 | 7,503,073 |
| 28 Dec 16 |
15.89000 -0.27 |
16.15 | 15.85 | 16.14 | 4,769,742 |
| 27 Dec 16 |
16.16000 -0.11 |
16.45 | 16.05 | 16.27 | 2,913,598 |
| 26 Dec 16 |
16.27000 +0.20 |
16.27 | 15.61 | 16.07 | 4,261,466 |
| 23 Dec 16 |
16.07000 +0.07 |
16.18 | 15.80 | 15.93 | 3,279,063 |
| 22 Dec 16 |
16.00000 +0.16 |
16.16 | 15.55 | 15.84 | 4,329,026 |
| 21 Dec 16 |
15.84000 -0.27 |
16.19 | 15.83 | 16.10 | 6,149,193 |
| 20 Dec 16 |
16.11000 -0.24 |
16.35 | 15.82 | 16.35 | 6,166,611 |
| 19 Dec 16 |
16.35000 +0.32 |
16.35 | 15.93 | 16.03 | 6,624,797 |
| 16 Dec 16 |
16.03000 +0.31 |
16.22 | 15.72 | 15.77 | 5,104,598 |
| 15 Dec 16 |
15.72000 -0.23 |
16.14 | 15.53 | 15.70 | 5,891,169 |
| 14 Dec 16 |
15.95000 -0.08 |
16.33 | 15.81 | 15.91 | 5,814,700 |
| 13 Dec 16 |
16.03000 +0.63 |
16.52 | 15.00 | 15.41 | 10,215,795 |
| 12 Dec 16 |
15.40000 -1.25 |
16.86 | 15.36 | 16.83 | 10,281,265 |
| 09 Dec 16 |
16.65000 -0.29 |
17.25 | 16.62 | 17.20 | 12,270,606 |
| 08 Dec 16 |
16.94000 +1.54 |
16.94 | 15.40 | 15.40 | 16,854,808 |
| 07 Dec 16 |
15.40000 -0.08 |
15.60 | 15.20 | 15.48 | 2,309,118 |
| 06 Dec 16 |
15.48000 -0.10 |
15.68 | 15.37 | 15.58 | 3,406,402 |
| 05 Dec 16 |
15.58000 +0.05 |
15.73 | 15.20 | 15.59 | 4,460,747 |
| 02 Dec 16 |
15.53000 +0.21 |
15.60 | 14.93 | 15.21 | 5,062,690 |
| 01 Dec 16 |
15.32000 -0.13 |
15.67 | 15.28 | 15.45 | 2,061,552 |
| 30 Nov 16 |
15.45000 -0.01 |
15.70 | 15.25 | 15.37 | 3,244,975 |
| 29 Nov 16 |
15.46000 -0.16 |
15.70 | 15.18 | 15.40 | 7,678,600 |
| 28 Nov 16 |
15.62000 -0.10 |
15.78 | 15.15 | 15.72 | 7,141,829 |
| 25 Nov 16 |
15.72000 +0.21 |
15.72 | 14.63 | 15.40 | 7,623,222 |
| 24 Nov 16 |
15.51000 -0.21 |
15.90 | 15.33 | 15.71 | 5,014,064 |
| 23 Nov 16 |
15.72000 -0.29 |
16.15 | 15.62 | 16.00 | 3,971,724 |
| 22 Nov 16 |
16.01000 +0.01 |
16.35 | 15.79 | 16.00 | 5,042,924 |
| 21 Nov 16 |
16.00000 +0.39 |
16.18 | 15.42 | 15.55 | 7,648,258 |
| 18 Nov 16 |
15.61000 +0.03 |
15.67 | 15.33 | 15.58 | 4,396,145 |
| 17 Nov 16 |
15.58000 -0.19 |
15.90 | 15.56 | 15.60 | 3,765,496 |
| 16 Nov 16 |
15.77000 -0.12 |
16.09 | 15.60 | 15.88 | 5,643,605 |
| 15 Nov 16 |
15.89000 +0.49 |
15.96 | 15.27 | 15.35 | 8,537,976 |
| 14 Nov 16 |
15.40000 +0.05 |
15.79 | 15.26 | 15.36 | 6,831,816 |
| 11 Nov 16 |
15.35000 +0.35 |
15.51 | 15.00 | 15.00 | 8,159,032 |
| 10 Nov 16 |
15.00000 +0.14 |
15.24 | 14.88 | 14.88 | 4,732,101 |
| 09 Nov 16 |
14.86000 -0.06 |
15.30 | 14.75 | 14.90 | 11,164,210 |
| 08 Nov 16 |
14.92000 +0.27 |
15.00 | 14.49 | 14.59 | 7,678,143 |
| 07 Nov 16 |
14.65000 +0.38 |
14.66 | 14.26 | 14.32 | 4,992,080 |
| 04 Nov 16 |
14.27000 -0.03 |
14.44 | 14.16 | 14.40 | 4,341,738 |
| 03 Nov 16 |
14.30000 -0.10 |
14.60 | 14.17 | 14.37 | 5,363,032 |
| 02 Nov 16 |
14.40000 -0.40 |
14.75 | 14.31 | 14.75 | 7,509,395 |
| 01 Nov 16 |
14.80000 +0.18 |
15.19 | 14.50 | 14.70 | 11,942,141 |
| 31 Oct 16 |
14.62000 +0.67 |
14.78 | 13.82 | 14.00 | 13,805,823 |
| 28 Oct 16 |
13.95000 +0.41 |
13.96 | 13.46 | 13.46 | 10,209,543 |
| 27 Oct 16 |
13.54000 -0.07 |
13.65 | 13.49 | 13.64 | 2,280,678 |
| 26 Oct 16 |
13.61000 +0.01 |
13.69 | 13.43 | 13.59 | 3,750,130 |
| 25 Oct 16 |
13.60000 +0.18 |
13.75 | 13.45 | 13.45 | 4,994,580 |
| 24 Oct 16 |
13.42000 +0.06 |
13.95 | 13.37 | 13.45 | 6,420,583 |
| 21 Oct 16 |
13.36000 -0.50 |
13.85 | 13.21 | 13.83 | 6,516,712 |
| 20 Oct 16 |
13.86000 +0.06 |
13.94 | 13.71 | 13.80 | 3,114,642 |
| 19 Oct 16 |
13.80000 -0.19 |
14.06 | 13.78 | 13.99 | 4,355,205 |
| 18 Oct 16 |
13.99000 +0.13 |
14.01 | 13.66 | 13.86 | 5,104,789 |
| 17 Oct 16 |
13.86000 -0.05 |
14.14 | 13.81 | 13.86 | 5,341,662 |
| 14 Oct 16 |
13.91000 -0.35 |
14.39 | 13.89 | 14.32 | 5,843,100 |
| 13 Oct 16 |
14.26000 +0.65 |
14.40 | 13.61 | 13.61 | 11,705,649 |
| 12 Oct 16 |
13.61000 +0.02 |
13.67 | 13.45 | 13.55 | 6,771,359 |
| 11 Oct 16 |
13.59000 -0.25 |
13.85 | 13.55 | 13.84 | 5,681,289 |
| 10 Oct 16 |
13.84000 +0.04 |
13.95 | 13.53 | 13.89 | 9,448,751 |
| 30 Sep 16 |
13.80000 -0.06 |
13.96 | 13.59 | 13.86 | 4,311,243 |
| 29 Sep 16 |
13.86000 -0.14 |
14.20 | 13.50 | 13.96 | 8,085,649 |
| 28 Sep 16 |
14.00000 +0.00 |
14.24 | 13.93 | 13.93 | 4,827,226 |
| 27 Sep 16 |
14.00000 +0.01 |
14.25 | 13.63 | 13.90 | 6,143,177 |
| 26 Sep 16 |
13.99000 -0.21 |
14.33 | 13.93 | 14.20 | 5,066,463 |
| 23 Sep 16 |
14.20000 +0.00 |
14.38 | 14.14 | 14.15 | 4,128,513 |
| 22 Sep 16 |
14.20000 +0.12 |
14.38 | 14.13 | 14.14 | 5,661,943 |
| 21 Sep 16 |
14.08000 -0.10 |
14.28 | 14.05 | 14.25 | 2,330,891 |
| 20 Sep 16 |
14.18000 -0.12 |
14.48 | 14.05 | 14.39 | 4,412,484 |
| 19 Sep 16 |
14.30000 +0.86 |
14.51 | 13.46 | 13.46 | 10,114,887 |
| 14 Sep 16 |
13.44000 +0.34 |
13.58 | 12.88 | 13.01 | 7,741,420 |
| 13 Sep 16 |
13.10000 -0.28 |
13.50 | 13.08 | 13.45 | 8,324,591 |
| 12 Sep 16 |
13.38000 -0.63 |
13.97 | 13.33 | 13.50 | 7,111,155 |
| 09 Sep 16 |
14.01000 +0.06 |
14.09 | 13.67 | 13.90 | 7,596,868 |
| 08 Sep 16 |
13.95000 -0.30 |
14.20 | 13.88 | 14.00 | 9,334,503 |
| 07 Sep 16 |
14.25000 -0.35 |
14.94 | 14.20 | 14.60 | 10,645,886 |
| 06 Sep 16 |
14.60000 +0.51 |
14.61 | 14.00 | 14.17 | 7,406,450 |
| 05 Sep 16 |
14.09000 +0.02 |
14.18 | 14.00 | 14.16 | 4,508,610 |
| 02 Sep 16 |
14.07000 -0.04 |
14.24 | 14.05 | 14.11 | 3,101,900 |
| 01 Sep 16 |
14.11000 -0.30 |
14.43 | 14.11 | 14.42 | 4,225,128 |
| 31 Aug 16 |
14.41000 +0.09 |
14.48 | 14.08 | 14.29 | 5,277,824 |
| 30 Aug 16 |
14.32000 -0.27 |
14.71 | 14.17 | 14.71 | 7,138,403 |
| 29 Aug 16 |
14.59000 -0.14 |
14.82 | 14.13 | 14.67 | 5,690,353 |
| 26 Aug 16 |
14.73000 -0.36 |
15.23 | 14.70 | 15.02 | 10,432,644 |
| 25 Aug 16 |
15.09000 +0.66 |
15.48 | 14.30 | 14.43 | 18,383,470 |
| 17 Aug 16 |
14.43000 +0.53 |
14.49 | 13.72 | 14.02 | 12,461,948 |
| 16 Aug 16 |
13.90000 +0.16 |
14.30 | 13.70 | 13.76 | 11,395,502 |
| 15 Aug 16 |
13.74000 +0.39 |
13.88 | 13.35 | 13.35 | 9,010,333 |
| 12 Aug 16 |
13.35000 +0.15 |
13.44 | 13.09 | 13.13 | 4,619,990 |
| 11 Aug 16 |
13.20000 -0.10 |
13.43 | 13.05 | 13.31 | 6,683,933 |
| 10 Aug 16 |
13.30000 -0.33 |
13.75 | 13.30 | 13.65 | 5,304,005 |
| 09 Aug 16 |
13.63000 +0.15 |
13.84 | 13.42 | 13.49 | 5,879,450 |
| 08 Aug 16 |
13.48000 +0.09 |
13.50 | 12.98 | 13.31 | 4,993,745 |
| 05 Aug 16 |
13.39000 -0.18 |
13.70 | 13.30 | 13.54 | 7,045,168 |
| 04 Aug 16 |
13.57000 +0.27 |
14.18 | 13.30 | 13.30 | 17,312,768 |
| 03 Aug 16 |
13.30000 +0.67 |
13.30 | 12.53 | 12.60 | 15,309,637 |
| 02 Aug 16 |
12.63000 +0.30 |
12.65 | 12.27 | 12.48 | 5,584,950 |
| 01 Aug 16 |
12.33000 -0.48 |
12.86 | 12.01 | 12.70 | 7,482,386 |
| 29 Jul 16 |
12.81000 -0.07 |
12.92 | 12.63 | 12.80 | 5,992,399 |
| 28 Jul 16 |
12.88000 +0.26 |
12.90 | 12.26 | 12.48 | 12,703,217 |
| 27 Jul 16 |
12.62000 -0.21 |
13.20 | 11.80 | 12.90 | 18,381,420 |
| 26 Jul 16 |
12.83000 -0.12 |
12.96 | 12.66 | 12.85 | 5,967,335 |
| 25 Jul 16 |
12.95000 -0.30 |
13.40 | 12.70 | 13.37 | 11,702,921 |
| 22 Jul 16 |
13.25000 +0.45 |
13.35 | 12.74 | 12.80 | 13,164,723 |
| 21 Jul 16 |
12.80000 +0.05 |
12.84 | 12.52 | 12.72 | 7,666,622 |
| 20 Jul 16 |
12.75000 +0.00 |
12.89 | 12.60 | 12.70 | 6,818,543 |
| 19 Jul 16 |
12.75000 -0.34 |
13.15 | 12.50 | 13.00 | 12,891,755 |
| 18 Jul 16 |
13.09000 -0.22 |
13.52 | 12.83 | 13.33 | 17,154,400 |
| 15 Jul 16 |
13.31000 +0.51 |
13.39 | 12.72 | 12.80 | 16,544,145 |
| 14 Jul 16 |
12.80000 +0.11 |
13.67 | 12.52 | 12.64 | 21,941,508 |
| 13 Jul 16 |
12.69000 +0.47 |
12.75 | 11.99 | 12.18 | 15,134,809 |
| 12 Jul 16 |
12.22000 +0.09 |
12.60 | 12.01 | 12.01 | 22,064,292 |
| 11 Jul 16 |
12.13000 +0.58 |
12.49 | 11.55 | 11.55 | 23,770,402 |
| 08 Jul 16 |
11.55000 -0.12 |
11.82 | 11.45 | 11.55 | 8,060,646 |
| 07 Jul 16 |
11.67000 +0.04 |
11.87 | 11.40 | 11.63 | 13,051,448 |
| 06 Jul 16 |
11.63000 +0.37 |
11.76 | 11.19 | 11.26 | 24,466,168 |
| 05 Jul 16 |
11.26000 +0.33 |
11.38 | 10.90 | 10.98 | 14,431,737 |
| 04 Jul 16 |
10.93000 +0.06 |
11.03 | 10.75 | 10.87 | 10,229,504 |
| 01 Jul 16 |
10.87000 -0.01 |
11.03 | 10.79 | 10.91 | 4,935,294 |
| 30 Jun 16 |
10.88000 -0.06 |
11.09 | 10.73 | 10.94 | 7,453,077 |
| 29 Jun 16 |
10.94000 -0.14 |
11.23 | 10.88 | 11.20 | 6,485,918 |
| 28 Jun 16 |
11.08000 +0.13 |
11.27 | 10.81 | 10.88 | 12,119,613 |
| 27 Jun 16 |
10.95000 +0.34 |
10.97 | 10.30 | 10.30 | 11,156,771 |
| 24 Jun 16 |
10.61000 -0.02 |
10.96 | 9.78 | 10.55 | 16,885,734 |
| 23 Jun 16 |
10.63000 -0.08 |
10.87 | 10.39 | 10.80 | 9,238,821 |
| 22 Jun 16 |
10.71000 +0.04 |
10.76 | 10.47 | 10.76 | 7,968,177 |
| 21 Jun 16 |
10.67000 -0.55 |
11.38 | 10.59 | 11.22 | 12,791,454 |
| 20 Jun 16 |
11.22000 +0.14 |
11.36 | 10.53 | 11.00 | 14,936,915 |
| 17 Jun 16 |
11.08000 -0.32 |
11.69 | 10.88 | 11.26 | 17,002,978 |
| 16 Jun 16 |
11.40000 +0.33 |
11.68 | 10.91 | 11.08 | 22,931,836 |
| 15 Jun 16 |
11.07000 +0.61 |
11.38 | 10.30 | 10.31 | 24,224,948 |
| 14 Jun 16 |
10.46000 +0.27 |
10.68 | 10.06 | 10.06 | 19,118,404 |
| 13 Jun 16 |
10.19000 -0.09 |
10.77 | 10.01 | 10.01 | 22,855,446 |
| 08 Jun 16 |
10.28000 -0.12 |
10.45 | 10.11 | 10.41 | 8,264,519 |
| 07 Jun 16 |
10.40000 +0.02 |
10.55 | 10.12 | 10.40 | 11,008,413 |
| 06 Jun 16 |
10.38000 +0.13 |
10.63 | 10.20 | 10.20 | 20,505,768 |
| 03 Jun 16 |
10.25000 -0.33 |
10.70 | 10.16 | 10.59 | 28,572,496 |
| 02 Jun 16 |
10.58000 +0.80 |
10.72 | 9.80 | 9.80 | 33,696,604 |
| 01 Jun 16 |
9.78000 +0.08 |
10.35 | 9.75 | 10.35 | 22,255,372 |
| 31 May 16 |
9.70000 +0.82 |
9.76 | 8.87 | 8.87 | 27,258,276 |
| 30 May 16 |
8.88000 -0.17 |
9.18 | 8.75 | 8.88 | 4,700,624 |
| 27 May 16 |
9.05000 -0.05 |
9.18 | 9.03 | 9.16 | 4,672,000 |
| 26 May 16 |
9.10000 +0.04 |
9.20 | 8.65 | 9.03 | 8,208,221 |
| 25 May 16 |
9.06000 -0.02 |
9.25 | 9.00 | 9.20 | 8,465,834 |
| 24 May 16 |
9.08000 -0.08 |
9.34 | 8.96 | 9.00 | 11,314,647 |
| 23 May 16 |
9.16000 +0.66 |
9.31 | 8.55 | 8.55 | 16,574,265 |
| 20 May 16 |
8.50000 +0.00 |
8.54 | 8.25 | 8.31 | 4,545,340 |
| 19 May 16 |
8.50000 +0.00 |
8.64 | 8.39 | 8.64 | 6,212,085 |
| 18 May 16 |
8.50000 -0.21 |
8.66 | 7.88 | 8.55 | 13,004,357 |
| 17 May 16 |
8.71000 -0.21 |
8.97 | 8.70 | 8.85 | 8,818,482 |
| 16 May 16 |
8.92000 -0.04 |
9.08 | 8.66 | 8.94 | 13,156,749 |
| 13 May 16 |
8.96000 +0.05 |
9.22 | 8.73 | 8.92 | 14,496,503 |
| 12 May 16 |
8.91000 -0.31 |
9.29 | 8.78 | 8.90 | 12,104,723 |
| 11 May 16 |
9.22000 -0.06 |
9.59 | 8.35 | 9.10 | 29,532,684 |
| 10 May 16 |
9.28000 -1.03 |
9.70 | 9.28 | 9.28 | 36,626,080 |
| 09 May 16 |
10.31000 -12.74 |
10.31 | 10.31 | 10.31 | 1,821,200 |
| 24 Nov 15 |
23.05000 +1.64 |
23.54 | 21.21 | 21.65 | 12,820,199 |
| 23 Nov 15 |
21.41000 +0.07 |
21.90 | 21.08 | 21.63 | 10,291,577 |
| 20 Nov 15 |
21.34000 -0.05 |
21.55 | 20.60 | 21.50 | 6,946,238 |
| 19 Nov 15 |
21.39000 +0.23 |
21.50 | 20.90 | 21.08 | 4,531,769 |
| 18 Nov 15 |
21.16000 -0.34 |
21.79 | 20.83 | 21.50 | 5,886,660 |
| 17 Nov 15 |
21.50000 -0.58 |
22.87 | 21.27 | 21.96 | 10,496,742 |
| 16 Nov 15 |
22.08000 +1.40 |
22.49 | 20.40 | 20.40 | 10,369,627 |
| 13 Nov 15 |
20.68000 +0.33 |
20.86 | 19.95 | 20.00 | 8,141,037 |
| 12 Nov 15 |
20.35000 -0.06 |
20.68 | 19.90 | 20.22 | 10,260,292 |
| 11 Nov 15 |
20.41000 +0.96 |
20.91 | 19.40 | 19.46 | 11,391,090 |
| 10 Nov 15 |
19.45000 +0.07 |
19.65 | 18.87 | 19.20 | 7,153,001 |
| 09 Nov 15 |
19.38000 -0.02 |
20.00 | 18.87 | 19.00 | 8,554,817 |
| 06 Nov 15 |
19.40000 +0.29 |
19.55 | 18.98 | 19.00 | 6,750,149 |
| 05 Nov 15 |
19.11000 +0.01 |
19.80 | 18.71 | 19.53 | 16,354,857 |
| 04 Nov 15 |
19.10000 +1.74 |
19.10 | 17.30 | 17.41 | 16,656,082 |
| 03 Nov 15 |
17.36000 +0.01 |
17.68 | 17.03 | 17.50 | 4,527,317 |
| 02 Nov 15 |
17.35000 +0.12 |
17.68 | 16.41 | 16.70 | 6,645,209 |
| 30 Oct 15 |
17.23000 -0.21 |
17.59 | 17.01 | 17.25 | 6,533,080 |
| 29 Oct 15 |
17.44000 +0.06 |
18.15 | 17.15 | 17.15 | 9,923,089 |
| 28 Oct 15 |
17.38000 -0.02 |
18.10 | 17.08 | 17.39 | 14,320,196 |
| 27 Oct 15 |
17.40000 +0.53 |
17.48 | 16.17 | 16.59 | 12,252,038 |
| 26 Oct 15 |
16.87000 -0.92 |
17.63 | 16.71 | 17.63 | 18,519,748 |
| 23 Oct 15 |
17.79000 +1.62 |
17.79 | 16.58 | 16.60 | 29,760,224 |
| 22 Oct 15 |
16.17000 +1.47 |
16.17 | 14.60 | 14.60 | 17,899,196 |
| 21 Oct 15 |
14.70000 -1.23 |
15.82 | 14.34 | 15.76 | 13,398,880 |
| 20 Oct 15 |
15.93000 +0.67 |
16.15 | 15.19 | 15.40 | 11,877,905 |
| 19 Oct 15 |
15.26000 +0.66 |
15.37 | 14.40 | 14.64 | 10,918,829 |
| 16 Oct 15 |
14.60000 +0.10 |
14.84 | 14.10 | 14.79 | 9,361,097 |
| 15 Oct 15 |
14.50000 +0.50 |
14.70 | 13.84 | 13.90 | 8,438,667 |
| 14 Oct 15 |
14.00000 -0.17 |
14.28 | 13.58 | 14.03 | 6,543,565 |
| 13 Oct 15 |
14.17000 -0.08 |
14.97 | 14.00 | 14.24 | 8,359,337 |
| 12 Oct 15 |
14.25000 +1.11 |
14.28 | 13.14 | 13.18 | 9,581,412 |
| 09 Oct 15 |
13.14000 +0.12 |
13.17 | 12.80 | 13.05 | 6,513,827 |
| 08 Oct 15 |
13.02000 +0.86 |
13.17 | 12.44 | 12.55 | 8,424,393 |
| 30 Sep 15 |
12.16000 +0.00 |
12.25 | 11.61 | 12.16 | 3,421,564 |
| 29 Sep 15 |
12.16000 -0.36 |
12.42 | 11.81 | 12.26 | 3,613,457 |
| 28 Sep 15 |
12.52000 +0.12 |
12.62 | 12.26 | 12.36 | 4,821,057 |
| 25 Sep 15 |
12.40000 -0.19 |
12.79 | 12.22 | 12.48 | 5,859,697 |
| 24 Sep 15 |
12.59000 +0.12 |
12.63 | 12.32 | 12.47 | 4,935,733 |
| 23 Sep 15 |
12.47000 +0.05 |
12.87 | 12.20 | 12.30 | 7,008,992 |
| 22 Sep 15 |
12.42000 +0.24 |
12.56 | 12.02 | 12.35 | 5,666,986 |
| 21 Sep 15 |
12.18000 +0.40 |
12.27 | 11.37 | 11.60 | 3,810,428 |
| 18 Sep 15 |
11.78000 +0.11 |
11.96 | 11.13 | 11.67 | 3,629,885 |
| 17 Sep 15 |
11.67000 -0.21 |
12.38 | 11.42 | 11.95 | 6,193,876 |
| 16 Sep 15 |
11.88000 +0.90 |
12.08 | 10.70 | 10.78 | 6,192,165 |
| 15 Sep 15 |
10.98000 -1.22 |
11.94 | 10.98 | 11.51 | 5,346,543 |
| 14 Sep 15 |
12.20000 -1.35 |
13.64 | 12.20 | 13.40 | 5,917,217 |
| 11 Sep 15 |
13.55000 -0.35 |
13.84 | 13.25 | 13.65 | 8,147,318 |
| 10 Sep 15 |
13.90000 +0.89 |
14.31 | 12.90 | 13.17 | 11,430,021 |
| 09 Sep 15 |
13.01000 +0.48 |
13.25 | 12.53 | 12.80 | 10,138,830 |
| 08 Sep 15 |
12.53000 +0.29 |
12.60 | 11.60 | 12.00 | 4,398,436 |
| 07 Sep 15 |
12.24000 -0.04 |
13.08 | 11.81 | 12.08 | 7,700,151 |
| 02 Sep 15 |
12.28000 -0.06 |
12.36 | 11.21 | 11.71 | 7,721,709 |
| 01 Sep 15 |
12.34000 -0.91 |
13.25 | 11.93 | 13.22 | 4,618,647 |
| 31 Aug 15 |
13.25000 -0.70 |
13.88 | 13.20 | 13.88 | 5,680,631 |
| 28 Aug 15 |
13.95000 +1.05 |
13.96 | 12.72 | 13.29 | 6,741,114 |
| 27 Aug 15 |
12.90000 +0.54 |
12.98 | 12.08 | 12.38 | 5,889,658 |
| 26 Aug 15 |
12.36000 +0.00 |
12.80 | 11.13 | 12.36 | 7,928,094 |
| 25 Aug 15 |
12.36000 -1.37 |
12.93 | 12.36 | 12.36 | 9,024,264 |
| 24 Aug 15 |
13.73000 -1.52 |
14.55 | 13.73 | 14.55 | 2,769,506 |
| 21 Aug 15 |
15.25000 -0.81 |
16.00 | 14.87 | 15.90 | 13,010,568 |
| 20 Aug 15 |
16.06000 +1.46 |
16.06 | 15.38 | 16.06 | 9,128,913 |
| 05 Aug 15 |
14.60000 +0.08 |
15.38 | 14.30 | 14.80 | 8,962,707 |
| 04 Aug 15 |
14.52000 +1.32 |
14.52 | 13.20 | 13.30 | 7,252,438 |
| 03 Aug 15 |
13.20000 -0.79 |
13.89 | 12.75 | 13.89 | 4,442,300 |
| 31 Jul 15 |
13.99000 +0.00 |
14.45 | 13.61 | 13.86 | 4,839,561 |
| 30 Jul 15 |
13.99000 -0.39 |
15.10 | 13.90 | 14.64 | 8,391,809 |
| 29 Jul 15 |
14.38000 +0.93 |
14.40 | 12.77 | 13.50 | 7,584,907 |
| 28 Jul 15 |
13.45000 -1.49 |
15.16 | 13.45 | 13.78 | 11,443,988 |
| 27 Jul 15 |
14.94000 -1.66 |
16.52 | 14.94 | 15.86 | 9,289,130 |
| 24 Jul 15 |
16.60000 -0.63 |
17.78 | 16.52 | 17.48 | 13,309,802 |
| 23 Jul 15 |
17.23000 +0.54 |
17.35 | 16.50 | 16.80 | 10,405,866 |
| 22 Jul 15 |
16.69000 +0.33 |
16.97 | 16.10 | 16.35 | 7,298,878 |
| 21 Jul 15 |
16.36000 -0.03 |
16.55 | 15.80 | 16.15 | 6,928,787 |
| 20 Jul 15 |
16.39000 +0.01 |
17.03 | 16.01 | 16.35 | 9,921,525 |
| 17 Jul 15 |
16.38000 +1.10 |
16.53 | 15.31 | 15.31 | 10,476,311 |
| 16 Jul 15 |
15.28000 +0.60 |
15.61 | 13.28 | 14.68 | 11,253,128 |
| 15 Jul 15 |
14.68000 -1.63 |
15.99 | 14.68 | 15.60 | 9,147,717 |
| 14 Jul 15 |
16.31000 -0.14 |
17.79 | 15.60 | 16.70 | 20,654,656 |
| 13 Jul 15 |
16.45000 +1.50 |
16.45 | 15.10 | 15.50 | 15,666,806 |
| 10 Jul 15 |
14.95000 +1.36 |
14.95 | 14.01 | 14.06 | 9,798,239 |
| 09 Jul 15 |
13.59000 +1.24 |
13.59 | 11.30 | 11.50 | 11,642,430 |
| 08 Jul 15 |
12.35000 +0.85 |
12.63 | 10.35 | 10.35 | 25,925,354 |
| 07 Jul 15 |
11.50000 -1.28 |
12.61 | 11.50 | 11.52 | 5,570,536 |
| 06 Jul 15 |
12.78000 -1.39 |
15.59 | 12.75 | 15.59 | 15,696,591 |
| 03 Jul 15 |
14.17000 -1.57 |
15.80 | 14.17 | 14.30 | 12,631,154 |
| 02 Jul 15 |
15.74000 -1.75 |
17.20 | 15.74 | 17.20 | 9,268,383 |
| 01 Jul 15 |
17.49000 -1.94 |
19.40 | 17.49 | 19.35 | 11,524,083 |
| 30 Jun 15 |
19.43000 +0.65 |
19.50 | 16.90 | 17.70 | 12,125,017 |
| 29 Jun 15 |
18.78000 -2.09 |
21.53 | 18.78 | 21.11 | 9,541,463 |
| 26 Jun 15 |
20.87000 -2.32 |
22.30 | 20.87 | 22.30 | 5,301,935 |
| 25 Jun 15 |
23.19000 -0.41 |
24.18 | 22.03 | 23.87 | 8,012,202 |
| 24 Jun 15 |
23.60000 -0.59 |
24.98 | 23.00 | 24.98 | 9,934,788 |
| 23 Jun 15 |
24.19000 -2.30 |
27.19 | 23.84 | 26.52 | 10,764,395 |
| 19 Jun 15 |
26.49000 -2.31 |
30.80 | 25.92 | 27.00 | 13,686,443 |
| 15 Jun 15 |
28.80000 +0.07 |
29.90 | 28.32 | 28.85 | 19,381,620 |
| 12 Jun 15 |
28.73000 +2.61 |
28.73 | 26.11 | 26.11 | 16,197,992 |
| 11 Jun 15 |
26.12000 +0.84 |
26.50 | 25.00 | 25.08 | 7,939,688 |
| 10 Jun 15 |
25.28000 +0.37 |
25.70 | 24.51 | 24.95 | 6,561,627 |
| 09 Jun 15 |
24.91000 -1.09 |
26.20 | 24.66 | 26.00 | 7,003,038 |
| 08 Jun 15 |
26.00000 -0.41 |
26.40 | 25.41 | 25.99 | 9,325,631 |
| 05 Jun 15 |
26.41000 +0.09 |
27.59 | 25.56 | 26.99 | 13,107,577 |
| 04 Jun 15 |
26.32000 +0.18 |
26.98 | 24.00 | 26.14 | 13,753,280 |
| 03 Jun 15 |
26.14000 +1.16 |
27.18 | 24.51 | 25.18 | 13,559,927 |
| 02 Jun 15 |
24.98000 +1.49 |
25.00 | 22.98 | 23.45 | 9,568,330 |
| 01 Jun 15 |
23.49000 +0.50 |
23.76 | 22.95 | 23.02 | 10,364,204 |
| 29 May 15 |
22.99000 -0.61 |
23.95 | 21.30 | 23.00 | 11,835,465 |
| 28 May 15 |
23.60000 -1.70 |
26.39 | 23.53 | 25.10 | 14,917,380 |
| 27 May 15 |
25.30000 +1.74 |
25.70 | 22.70 | 23.37 | 16,217,845 |
| 26 May 15 |
23.56000 +0.87 |
23.81 | 22.75 | 22.75 | 13,173,980 |
| 25 May 15 |
22.69000 +2.06 |
22.69 | 20.40 | 20.70 | 12,526,461 |
| 22 May 15 |
20.63000 +0.06 |
21.90 | 20.50 | 21.00 | 16,854,396 |
| 21 May 15 |
20.57000 +1.87 |
20.57 | 18.78 | 19.10 | 11,538,973 |
| 20 May 15 |
18.70000 +0.91 |
19.30 | 17.83 | 17.83 | 9,521,725 |
| 19 May 15 |
17.79000 +0.00 |
18.44 | 17.51 | 17.82 | 7,629,625 |
| 18 May 15 |
17.79000 +1.04 |
17.95 | 16.78 | 16.78 | 7,247,759 |
| 15 May 15 |
16.75000 -0.61 |
17.15 | 16.50 | 17.14 | 6,111,911 |
| 14 May 15 |
17.36000 -9.62 |
18.44 | 17.11 | 18.00 | 9,774,415 |
| 13 May 15 |
26.98000 +0.51 |
28.60 | 26.41 | 26.70 | 8,983,387 |
| 12 May 15 |
26.47000 +2.41 |
26.47 | 23.85 | 24.06 | 7,953,106 |
| 11 May 15 |
24.06000 +0.75 |
24.20 | 23.49 | 23.80 | 3,689,155 |
| 08 May 15 |
23.31000 +1.51 |
23.40 | 21.90 | 21.90 | 3,832,388 |
| 07 May 15 |
21.80000 -0.90 |
22.60 | 20.43 | 22.60 | 2,777,926 |
| 06 May 15 |
22.70000 -1.00 |
24.15 | 22.58 | 23.70 | 3,044,664 |
| 05 May 15 |
23.70000 -0.65 |
24.88 | 23.47 | 24.35 | 4,867,234 |
| 04 May 15 |
24.35000 +1.00 |
24.58 | 23.24 | 23.68 | 4,778,501 |
| 30 Apr 15 |
23.35000 +0.39 |
23.75 | 22.80 | 22.96 | 3,217,570 |
| 29 Apr 15 |
22.96000 +0.70 |
23.00 | 22.20 | 22.20 | 2,746,152 |
| 28 Apr 15 |
22.26000 -1.05 |
23.70 | 21.91 | 23.11 | 4,243,309 |
| 27 Apr 15 |
23.31000 -0.36 |
24.08 | 23.03 | 23.59 | 3,499,869 |
| 24 Apr 15 |
23.67000 -0.53 |
24.09 | 22.00 | 23.84 | 4,486,894 |
| 23 Apr 15 |
24.20000 +0.89 |
24.65 | 23.15 | 23.31 | 6,973,108 |
| 22 Apr 15 |
23.31000 +0.16 |
23.49 | 22.90 | 23.15 | 4,856,504 |
| 21 Apr 15 |
23.15000 +0.25 |
23.46 | 22.31 | 22.66 | 5,088,724 |
| 20 Apr 15 |
22.90000 +1.07 |
23.80 | 21.31 | 21.70 | 7,402,887 |
| 17 Apr 15 |
21.83000 +0.20 |
22.10 | 21.53 | 21.80 | 3,586,088 |
| 16 Apr 15 |
21.63000 -0.27 |
22.30 | 21.00 | 21.86 | 2,742,189 |
| 15 Apr 15 |
21.90000 -1.20 |
22.91 | 21.82 | 22.80 | 4,021,271 |
| 14 Apr 15 |
23.10000 +0.13 |
23.69 | 22.65 | 23.00 | 5,757,586 |
| 13 Apr 15 |
22.97000 +0.67 |
22.97 | 21.93 | 22.50 | 6,671,674 |
| 10 Apr 15 |
22.30000 +0.15 |
22.49 | 21.60 | 21.80 | 5,019,164 |
| 09 Apr 15 |
22.15000 -0.64 |
22.80 | 20.81 | 22.80 | 4,719,467 |
| 08 Apr 15 |
22.79000 -0.71 |
23.45 | 22.45 | 23.45 | 5,085,442 |
| 07 Apr 15 |
23.50000 +0.12 |
24.62 | 23.31 | 23.50 | 6,302,546 |
| 03 Apr 15 |
23.38000 +0.56 |
24.60 | 22.30 | 22.81 | 7,376,495 |
| 02 Apr 15 |
22.82000 +1.18 |
22.99 | 21.68 | 21.69 | 6,850,068 |
| 01 Apr 15 |
21.64000 +0.81 |
21.79 | 20.73 | 20.85 | 4,465,882 |
| 31 Mar 15 |
20.83000 -0.19 |
21.09 | 20.75 | 21.05 | 2,671,105 |
| 30 Mar 15 |
21.02000 +0.12 |
21.45 | 20.71 | 20.89 | 4,137,171 |
| 27 Mar 15 |
20.90000 +0.88 |
20.99 | 19.68 | 19.68 | 5,388,966 |
| 26 Mar 15 |
20.02000 -0.57 |
20.51 | 19.66 | 20.51 | 4,715,028 |
| 25 Mar 15 |
20.59000 +0.25 |
20.64 | 20.13 | 20.54 | 5,011,933 |
| 24 Mar 15 |
20.34000 +0.20 |
20.96 | 19.81 | 20.16 | 6,562,501 |
| 23 Mar 15 |
20.14000 +0.19 |
20.15 | 19.81 | 19.87 | 4,468,266 |
| 20 Mar 15 |
19.95000 -0.16 |
20.28 | 19.51 | 20.26 | 3,760,069 |
| 19 Mar 15 |
20.11000 +0.12 |
20.20 | 19.74 | 19.98 | 4,159,241 |
| 18 Mar 15 |
19.99000 +0.19 |
20.17 | 19.30 | 19.79 | 5,981,874 |
| 17 Mar 15 |
19.80000 +0.07 |
19.99 | 19.55 | 19.73 | 6,171,895 |
| 16 Mar 15 |
19.73000 +0.63 |
19.86 | 18.98 | 19.13 | 5,895,021 |
| 13 Mar 15 |
19.10000 +0.48 |
19.26 | 18.62 | 18.76 | 3,101,361 |
| 12 Mar 15 |
18.62000 -0.40 |
19.08 | 18.50 | 19.08 | 3,241,829 |
| 11 Mar 15 |
19.02000 -0.24 |
19.35 | 18.83 | 19.26 | 3,386,131 |
| 10 Mar 15 |
19.26000 +0.21 |
19.35 | 18.65 | 19.02 | 4,624,112 |
| 09 Mar 15 |
19.05000 -0.55 |
19.69 | 18.68 | 19.51 | 7,115,064 |
| 06 Mar 15 |
19.60000 -1.13 |
20.28 | 19.50 | 20.27 | 6,729,865 |
| 05 Mar 15 |
20.73000 +1.37 |
21.30 | 19.75 | 20.00 | 14,808,522 |
| 16 Feb 15 |
19.36000 +0.82 |
19.38 | 18.41 | 18.54 | 5,557,484 |
| 13 Feb 15 |
18.54000 -0.12 |
18.70 | 18.28 | 18.65 | 2,945,435 |
| 12 Feb 15 |
18.66000 +0.05 |
18.86 | 18.41 | 18.78 | 2,292,050 |
| 11 Feb 15 |
18.61000 +0.51 |
18.68 | 18.00 | 18.26 | 2,527,329 |
| 10 Feb 15 |
18.10000 +0.21 |
18.43 | 17.75 | 17.89 | 3,612,750 |
| 09 Feb 15 |
17.89000 +0.27 |
18.26 | 17.40 | 17.40 | 2,170,101 |
| 06 Feb 15 |
17.62000 +0.00 |
17.80 | 17.46 | 17.61 | 1,818,052 |
| 05 Feb 15 |
17.62000 -0.11 |
17.99 | 17.48 | 17.73 | 2,653,311 |
| 04 Feb 15 |
17.73000 -0.04 |
17.94 | 17.62 | 17.80 | 2,107,973 |
| 03 Feb 15 |
17.77000 +0.17 |
18.04 | 17.60 | 17.70 | 4,250,551 |
| 02 Feb 15 |
17.60000 -0.30 |
18.07 | 17.35 | 17.69 | 2,978,314 |
| 30 Jan 15 |
17.90000 -0.87 |
18.80 | 17.81 | 18.76 | 4,229,406 |
| 29 Jan 15 |
18.77000 +0.67 |
18.80 | 17.86 | 18.20 | 6,144,397 |
| 28 Jan 15 |
18.10000 +0.10 |
18.35 | 17.68 | 17.97 | 2,838,253 |
| 27 Jan 15 |
18.00000 -0.24 |
18.86 | 17.80 | 18.33 | 4,102,600 |
| 26 Jan 15 |
18.24000 +0.01 |
18.32 | 17.90 | 18.20 | 3,198,633 |
| 23 Jan 15 |
18.23000 +0.30 |
18.27 | 17.70 | 18.00 | 4,038,219 |
| 22 Jan 15 |
17.93000 +0.39 |
17.96 | 17.38 | 17.56 | 3,381,210 |
| 21 Jan 15 |
17.54000 +0.28 |
17.80 | 17.17 | 17.25 | 2,617,177 |
| 20 Jan 15 |
17.26000 +0.38 |
17.28 | 16.70 | 17.09 | 2,265,056 |
| 19 Jan 15 |
16.88000 -0.33 |
17.58 | 16.52 | 16.60 | 2,617,133 |
| 16 Jan 15 |
17.21000 +0.03 |
17.46 | 16.92 | 17.05 | 1,306,425 |
| 15 Jan 15 |
17.18000 -0.11 |
17.45 | 17.05 | 17.32 | 2,052,746 |
| 14 Jan 15 |
17.29000 +0.47 |
17.37 | 16.82 | 16.82 | 2,774,666 |
| 13 Jan 15 |
16.82000 +0.57 |
16.82 | 16.05 | 16.14 | 3,022,470 |
| 12 Jan 15 |
16.25000 -0.08 |
16.48 | 15.38 | 16.18 | 1,749,363 |
| 09 Jan 15 |
16.33000 +0.08 |
16.48 | 16.10 | 16.23 | 1,679,982 |
| 08 Jan 15 |
16.25000 -0.01 |
16.40 | 16.10 | 16.40 | 759,700 |
| 07 Jan 15 |
16.26000 -0.24 |
16.48 | 16.18 | 16.48 | 912,400 |
| 06 Jan 15 |
16.50000 +0.17 |
16.55 | 16.21 | 16.26 | 1,492,380 |
| 05 Jan 15 |
16.33000 +0.33 |
16.52 | 16.01 | 16.01 | 1,820,500 |
| 31 Dec 14 |
16.00000 +0.13 |
16.11 | 15.49 | 15.85 | 2,818,218 |
| 30 Dec 14 |
15.87000 +0.04 |
15.87 | 15.30 | 15.42 | 1,188,862 |
| 29 Dec 14 |
15.83000 -0.10 |
16.15 | 15.40 | 15.76 | 1,327,365 |
| 26 Dec 14 |
15.93000 +0.09 |
15.95 | 15.60 | 15.95 | 1,048,184 |
| 25 Dec 14 |
15.84000 +0.32 |
15.93 | 15.50 | 15.70 | 1,467,960 |
| 24 Dec 14 |
15.52000 +0.28 |
15.75 | 15.28 | 15.31 | 1,063,727 |
| 23 Dec 14 |
15.24000 -0.21 |
15.85 | 15.02 | 15.40 | 960,204 |
| 22 Dec 14 |
15.45000 -0.77 |
16.58 | 15.20 | 16.15 | 5,074,075 |
| 19 Dec 14 |
16.22000 -0.58 |
16.80 | 15.99 | 16.80 | 2,305,439 |
| 18 Dec 14 |
16.80000 -0.33 |
17.34 | 16.56 | 17.10 | 1,753,344 |
| 17 Dec 14 |
17.13000 +0.16 |
17.58 | 16.69 | 16.90 | 3,452,179 |
| 16 Dec 14 |
16.97000 -0.22 |
17.36 | 16.90 | 17.19 | 1,712,443 |
| 15 Dec 14 |
17.19000 +0.18 |
17.25 | 16.85 | 17.00 | 2,217,982 |
| 12 Dec 14 |
17.01000 +0.06 |
17.39 | 16.80 | 17.10 | 2,711,926 |
| 11 Dec 14 |
16.95000 +1.10 |
16.98 | 15.80 | 15.80 | 5,452,982 |
| 10 Dec 14 |
15.85000 +0.30 |
16.09 | 15.08 | 15.75 | 2,846,091 |
| 09 Dec 14 |
15.55000 -1.01 |
17.10 | 15.46 | 16.56 | 3,890,701 |
| 08 Dec 14 |
16.56000 -0.32 |
16.85 | 16.14 | 16.85 | 5,174,566 |
| 05 Dec 14 |
16.88000 -0.25 |
17.59 | 15.42 | 16.98 | 3,226,798 |
| 04 Dec 14 |
17.13000 +0.13 |
17.44 | 16.74 | 16.99 | 3,055,775 |
| 03 Dec 14 |
17.00000 +0.00 |
17.19 | 16.60 | 17.00 | 2,755,777 |
| 02 Dec 14 |
17.00000 +0.15 |
17.48 | 16.44 | 16.71 | 3,378,377 |
| 01 Dec 14 |
16.85000 -1.15 |
17.99 | 16.82 | 17.99 | 3,344,826 |
| 28 Nov 14 |
18.00000 -0.08 |
18.40 | 17.64 | 18.06 | 3,664,922 |
| 27 Nov 14 |
18.08000 +1.00 |
18.10 | 17.02 | 17.02 | 5,496,180 |
| 26 Nov 14 |
17.08000 +0.09 |
17.19 | 16.71 | 16.97 | 2,496,631 |
| 25 Nov 14 |
16.99000 -0.01 |
17.00 | 16.62 | 17.00 | 3,566,216 |
| 24 Nov 14 |
17.00000 -0.68 |
18.18 | 16.99 | 17.78 | 5,855,468 |
| 21 Nov 14 |
17.68000 +0.00 |
18.26 | 17.56 | 17.71 | 1,901,739 |
| 20 Nov 14 |
17.68000 -0.04 |
17.98 | 17.19 | 17.70 | 2,629,963 |
| 19 Nov 14 |
17.72000 +0.59 |
18.09 | 17.25 | 17.30 | 4,252,615 |
| 18 Nov 14 |
17.13000 -0.33 |
17.43 | 16.82 | 17.43 | 2,100,619 |
| 17 Nov 14 |
17.46000 +0.17 |
17.48 | 16.91 | 17.30 | 3,737,414 |
| 14 Nov 14 |
17.29000 -0.36 |
17.94 | 16.78 | 17.70 | 5,364,421 |
| 13 Nov 14 |
17.65000 +0.61 |
18.60 | 17.31 | 17.70 | 7,022,820 |
| 12 Nov 14 |
17.04000 +0.15 |
17.22 | 16.71 | 16.90 | 2,965,389 |
| 11 Nov 14 |
16.89000 +0.12 |
17.08 | 16.36 | 16.65 | 5,365,824 |
| 10 Nov 14 |
16.77000 +0.69 |
17.48 | 15.71 | 16.00 | 5,946,025 |
| 07 Nov 14 |
16.08000 -0.28 |
16.98 | 15.80 | 16.40 | 8,368,100 |
| 06 Nov 14 |
16.36000 +0.56 |
16.40 | 15.60 | 15.85 | 4,396,945 |
| 05 Nov 14 |
15.80000 +0.28 |
15.88 | 15.31 | 15.53 | 3,534,379 |
| 04 Nov 14 |
15.52000 +0.22 |
15.74 | 15.12 | 15.37 | 3,217,843 |
| 03 Nov 14 |
15.30000 +0.41 |
15.57 | 14.90 | 14.91 | 5,833,071 |
| 31 Oct 14 |
14.89000 -0.01 |
14.98 | 14.63 | 14.90 | 1,742,665 |
| 30 Oct 14 |
14.90000 -0.09 |
15.05 | 14.80 | 14.93 | 2,731,435 |
| 29 Oct 14 |
14.99000 +0.09 |
15.00 | 14.60 | 14.90 | 2,926,987 |
| 28 Oct 14 |
14.90000 +0.49 |
14.97 | 14.40 | 14.46 | 3,931,489 |
| 27 Oct 14 |
14.41000 +0.62 |
14.54 | 13.66 | 13.77 | 2,598,571 |
| 24 Oct 14 |
13.79000 +0.15 |
13.81 | 13.50 | 13.50 | 1,321,521 |
| 23 Oct 14 |
13.64000 -0.11 |
13.87 | 13.19 | 13.75 | 1,625,180 |
| 22 Oct 14 |
13.75000 -0.37 |
14.28 | 13.71 | 14.12 | 1,379,904 |
| 21 Oct 14 |
14.12000 -0.23 |
14.49 | 14.02 | 14.48 | 1,623,640 |
| 20 Oct 14 |
14.35000 +0.34 |
14.42 | 14.03 | 14.03 | 1,733,819 |
| 17 Oct 14 |
14.01000 -0.27 |
14.31 | 13.80 | 14.22 | 2,094,351 |
| 16 Oct 14 |
14.28000 -0.42 |
14.87 | 14.21 | 14.51 | 3,077,797 |
| 15 Oct 14 |
14.70000 -0.08 |
14.94 | 14.48 | 14.85 | 2,611,286 |
| 14 Oct 14 |
14.78000 -0.27 |
15.20 | 14.61 | 15.00 | 2,969,284 |
| 13 Oct 14 |
15.05000 +0.73 |
15.35 | 14.15 | 14.20 | 4,736,562 |
| 10 Oct 14 |
14.32000 -0.19 |
14.60 | 14.11 | 14.44 | 2,221,354 |
| 09 Oct 14 |
14.51000 +0.35 |
14.59 | 13.98 | 14.12 | 3,334,884 |
| 08 Oct 14 |
14.16000 +0.33 |
14.16 | 13.80 | 13.83 | 3,074,707 |
| 30 Sep 14 |
13.83000 -0.13 |
14.13 | 13.79 | 13.92 | 2,606,270 |
| 29 Sep 14 |
13.96000 -0.02 |
14.19 | 13.87 | 14.01 | 2,665,090 |
| 26 Sep 14 |
13.98000 +0.11 |
14.16 | 13.75 | 13.80 | 2,281,390 |
| 25 Sep 14 |
13.87000 +0.08 |
14.20 | 13.72 | 13.80 | 3,986,251 |
| 24 Sep 14 |
13.79000 +0.13 |
13.88 | 13.56 | 13.66 | 3,383,311 |
| 23 Sep 14 |
13.66000 +0.26 |
13.88 | 13.31 | 13.39 | 3,215,133 |
| 22 Sep 14 |
13.40000 +0.24 |
13.79 | 12.91 | 13.15 | 2,766,918 |
| 19 Sep 14 |
13.16000 +0.05 |
13.19 | 12.94 | 13.12 | 1,563,557 |
| 18 Sep 14 |
13.11000 +0.12 |
13.19 | 12.90 | 12.90 | 1,441,390 |
| 17 Sep 14 |
12.99000 -0.09 |
13.18 | 12.80 | 13.04 | 1,951,960 |
| 16 Sep 14 |
13.08000 -0.59 |
13.80 | 13.05 | 13.64 | 3,614,668 |
| 15 Sep 14 |
13.67000 +0.28 |
13.78 | 13.31 | 13.39 | 2,668,480 |
| 12 Sep 14 |
13.39000 +0.09 |
13.41 | 13.17 | 13.30 | 1,851,272 |
| 11 Sep 14 |
13.30000 -0.31 |
13.75 | 13.21 | 13.61 | 3,357,410 |
| 10 Sep 14 |
13.61000 +0.33 |
13.68 | 13.14 | 13.28 | 3,489,035 |
| 09 Sep 14 |
13.28000 +0.00 |
13.30 | 13.15 | 13.28 | 1,865,878 |
| 05 Sep 14 |
13.28000 -0.07 |
13.36 | 13.10 | 13.35 | 2,571,131 |
| 04 Sep 14 |
13.35000 +0.17 |
13.42 | 13.13 | 13.18 | 2,479,459 |
| 03 Sep 14 |
13.18000 -0.06 |
13.35 | 13.09 | 13.20 | 2,419,749 |
| 02 Sep 14 |
13.24000 +0.07 |
13.36 | 13.11 | 13.17 | 2,814,485 |
| 01 Sep 14 |
13.17000 +0.25 |
13.21 | 12.88 | 12.92 | 1,744,417 |
| 29 Aug 14 |
12.92000 +0.13 |
12.98 | 12.72 | 12.75 | 1,529,989 |
| 28 Aug 14 |
12.79000 +0.03 |
12.99 | 12.36 | 12.77 | 2,488,354 |
| 27 Aug 14 |
12.76000 +0.07 |
12.90 | 12.69 | 12.69 | 1,572,521 |
| 26 Aug 14 |
12.69000 -0.40 |
13.06 | 12.66 | 13.05 | 2,422,157 |
| 25 Aug 14 |
13.09000 -0.17 |
13.26 | 12.83 | 13.21 | 3,169,626 |
| 22 Aug 14 |
13.26000 -0.06 |
13.33 | 13.12 | 13.22 | 2,540,278 |
| 21 Aug 14 |
13.32000 -0.29 |
13.50 | 13.07 | 13.50 | 4,919,419 |
| 20 Aug 14 |
13.61000 +0.71 |
13.64 | 12.85 | 12.88 | 6,621,643 |
| 19 Aug 14 |
12.90000 -0.19 |
13.15 | 12.81 | 13.10 | 4,227,238 |
| 18 Aug 14 |
13.09000 -0.06 |
13.25 | 12.95 | 13.19 | 3,403,779 |
| 15 Aug 14 |
13.15000 +0.11 |
13.25 | 12.90 | 13.06 | 4,757,094 |
| 14 Aug 14 |
13.04000 -0.15 |
13.47 | 12.96 | 13.25 | 7,135,121 |
| 13 Aug 14 |
13.19000 +0.64 |
13.19 | 12.40 | 12.59 | 7,830,758 |
| 12 Aug 14 |
12.55000 +0.04 |
12.63 | 12.40 | 12.50 | 3,376,719 |
| 11 Aug 14 |
12.51000 +0.06 |
12.70 | 12.40 | 12.51 | 5,225,442 |
| 08 Aug 14 |
12.45000 +0.47 |
12.50 | 12.04 | 12.05 | 6,582,383 |
| 07 Aug 14 |
11.98000 +0.01 |
12.24 | 11.80 | 11.96 | 3,780,178 |
| 06 Aug 14 |
11.97000 -0.06 |
12.05 | 11.82 | 11.98 | 2,372,045 |
| 05 Aug 14 |
12.03000 +0.15 |
12.10 | 11.80 | 11.87 | 4,354,637 |
| 04 Aug 14 |
11.88000 +0.25 |
11.89 | 11.53 | 11.60 | 3,107,352 |
| 01 Aug 14 |
11.63000 -0.25 |
11.86 | 11.63 | 11.85 | 2,554,711 |
| 31 Jul 14 |
11.88000 +0.24 |
11.91 | 11.61 | 11.68 | 2,961,554 |
| 30 Jul 14 |
11.64000 -0.05 |
11.77 | 11.56 | 11.63 | 2,072,332 |
| 29 Jul 14 |
11.69000 +0.17 |
11.78 | 11.40 | 11.50 | 2,628,932 |
| 28 Jul 14 |
11.52000 +0.22 |
11.59 | 11.31 | 11.31 | 2,240,678 |
| 25 Jul 14 |
11.30000 +0.10 |
11.31 | 11.12 | 11.24 | 1,442,836 |
| 24 Jul 14 |
11.20000 -0.20 |
11.46 | 11.00 | 11.46 | 2,808,448 |
| 23 Jul 14 |
11.40000 -0.40 |
11.83 | 11.25 | 11.79 | 3,624,763 |
| 22 Jul 14 |
11.80000 +0.13 |
11.87 | 11.61 | 11.68 | 1,914,270 |
| 21 Jul 14 |
11.67000 -0.38 |
11.93 | 11.63 | 11.75 | 2,708,297 |
| 18 Jul 14 |
12.05000 +0.10 |
12.40 | 11.95 | 12.01 | 5,098,036 |
| 17 Jul 14 |
11.95000 +0.18 |
11.95 | 11.68 | 11.81 | 2,384,893 |
| 16 Jul 14 |
11.77000 -0.13 |
12.08 | 11.72 | 11.90 | 2,918,995 |
| 15 Jul 14 |
11.90000 -0.22 |
12.08 | 11.68 | 12.08 | 3,703,734 |
| 14 Jul 14 |
12.12000 +0.19 |
12.29 | 11.80 | 11.88 | 4,944,690 |
| 11 Jul 14 |
11.93000 -0.04 |
12.10 | 11.77 | 11.88 | 4,097,136 |
| 10 Jul 14 |
11.97000 +0.24 |
12.03 | 11.58 | 11.59 | 6,684,216 |
| 09 Jul 14 |
11.73000 +0.52 |
12.20 | 11.35 | 11.35 | 10,191,399 |
| 08 Jul 14 |
11.21000 +0.02 |
11.24 | 11.03 | 11.19 | 2,037,340 |
| 07 Jul 14 |
11.19000 +0.04 |
11.22 | 11.08 | 11.15 | 1,918,017 |
| 04 Jul 14 |
11.15000 -0.21 |
11.38 | 11.04 | 11.30 | 2,610,746 |
| 03 Jul 14 |
11.36000 -0.05 |
11.41 | 11.23 | 11.40 | 2,196,410 |
| 02 Jul 14 |
11.41000 +0.11 |
11.47 | 11.23 | 11.24 | 2,928,462 |
| 01 Jul 14 |
11.30000 -0.12 |
11.51 | 11.17 | 11.40 | 3,767,535 |
| 30 Jun 14 |
11.42000 -0.03 |
11.54 | 11.35 | 11.45 | 2,532,475 |
| 27 Jun 14 |
11.45000 +0.25 |
11.54 | 11.15 | 11.16 | 3,166,534 |
| 26 Jun 14 |
11.20000 +0.26 |
11.34 | 10.91 | 10.95 | 2,915,379 |
| 25 Jun 14 |
10.94000 -0.19 |
11.18 | 10.81 | 11.14 | 2,666,261 |
| 24 Jun 14 |
11.13000 +0.14 |
11.22 | 10.93 | 11.01 | 2,606,659 |
| 23 Jun 14 |
10.99000 +0.00 |
11.23 | 10.92 | 11.03 | 2,799,229 |
| 20 Jun 14 |
10.99000 +0.06 |
11.05 | 10.81 | 10.81 | 2,951,184 |
| 19 Jun 14 |
10.93000 -0.45 |
11.51 | 10.80 | 11.41 | 5,821,795 |
| 18 Jun 14 |
11.38000 -0.65 |
12.02 | 11.32 | 12.00 | 5,737,109 |
| 17 Jun 14 |
12.03000 -0.28 |
12.43 | 12.03 | 12.24 | 4,053,599 |
| 16 Jun 14 |
12.31000 +0.31 |
12.57 | 11.98 | 12.01 | 6,943,759 |
| 13 Jun 14 |
12.00000 +0.17 |
12.18 | 11.66 | 11.75 | 5,879,550 |
| 12 Jun 14 |
11.83000 -0.05 |
11.83 | 11.58 | 11.80 | 4,537,744 |
| 11 Jun 14 |
11.88000 +0.06 |
11.96 | 11.58 | 11.80 | 4,932,572 |
| 10 Jun 14 |
11.82000 +0.18 |
11.94 | 11.52 | 11.62 | 5,862,464 |
| 09 Jun 14 |
11.64000 -0.55 |
12.28 | 11.55 | 12.23 | 7,387,236 |
| 06 Jun 14 |
12.19000 -0.21 |
12.58 | 12.15 | 12.30 | 6,711,782 |
| 05 Jun 14 |
12.40000 +0.33 |
12.87 | 11.85 | 12.06 | 13,612,312 |
| 04 Jun 14 |
12.07000 +0.52 |
12.10 | 11.45 | 11.49 | 8,212,982 |
| 03 Jun 14 |
11.55000 -0.33 |
11.85 | 11.46 | 11.80 | 6,392,442 |
| 30 May 14 |
11.88000 +0.40 |
12.18 | 11.40 | 11.43 | 10,477,383 |
| 29 May 14 |
11.48000 -0.29 |
11.79 | 11.39 | 11.75 | 8,121,991 |
| 28 May 14 |
11.77000 +0.08 |
12.05 | 11.49 | 11.53 | 11,596,285 |
| 27 May 14 |
11.69000 -0.15 |
11.93 | 11.51 | 11.70 | 10,142,455 |
| 26 May 14 |
11.84000 +0.27 |
12.11 | 11.52 | 11.60 | 19,669,376 |
| 23 May 14 |
11.57000 +1.05 |
11.57 | 10.44 | 10.45 | 17,368,588 |
| 22 May 14 |
10.52000 -0.20 |
10.96 | 10.52 | 10.70 | 6,285,406 |
| 21 May 14 |
10.72000 +0.27 |
10.76 | 10.13 | 10.33 | 5,231,360 |
| 20 May 14 |
10.45000 -0.10 |
10.66 | 10.30 | 10.35 | 4,927,571 |
| 19 May 14 |
10.55000 -0.05 |
10.61 | 10.36 | 10.55 | 3,771,128 |
| 16 May 14 |
10.60000 +0.55 |
10.61 | 9.90 | 10.04 | 5,449,618 |
| 15 May 14 |
10.05000 -0.21 |
10.28 | 10.01 | 10.26 | 1,777,565 |
| 14 May 14 |
10.26000 -0.05 |
10.34 | 10.17 | 10.31 | 1,168,116 |
| 13 May 14 |
10.31000 +0.03 |
10.33 | 10.15 | 10.25 | 1,740,342 |
| 12 May 14 |
10.28000 +0.56 |
10.29 | 9.74 | 9.80 | 2,604,764 |
| 09 May 14 |
9.72000 -0.29 |
10.11 | 9.66 | 10.01 | 1,399,258 |
| 08 May 14 |
10.01000 +0.11 |
10.23 | 9.81 | 9.81 | 1,593,505 |
| 07 May 14 |
9.90000 -0.18 |
10.13 | 9.90 | 10.03 | 1,063,603 |
| 06 May 14 |
10.08000 +0.04 |
10.24 | 9.99 | 9.99 | 1,959,691 |
| 05 May 14 |
10.04000 +0.22 |
10.04 | 9.70 | 9.82 | 843,442 |
| 30 Apr 14 |
9.82000 +0.09 |
9.84 | 9.65 | 9.72 | 1,038,061 |
| 29 Apr 14 |
9.73000 +0.23 |
9.73 | 9.42 | 9.49 | 1,128,186 |
| 28 Apr 14 |
9.50000 -0.43 |
9.98 | 9.32 | 9.88 | 2,520,679 |
| 25 Apr 14 |
9.93000 -0.06 |
10.19 | 9.91 | 9.93 | 1,553,834 |
| 24 Apr 14 |
9.99000 -0.31 |
10.38 | 9.94 | 10.31 | 2,567,686 |
| 23 Apr 14 |
10.30000 +0.00 |
10.35 | 10.12 | 10.30 | 1,496,344 |
| 22 Apr 14 |
10.30000 -0.45 |
10.75 | 10.03 | 10.65 | 4,316,033 |
| 21 Apr 14 |
10.75000 +0.03 |
10.94 | 10.50 | 10.60 | 5,282,312 |
| 18 Apr 14 |
10.72000 +0.25 |
10.85 | 10.40 | 10.44 | 5,294,482 |
| 17 Apr 14 |
10.47000 +0.04 |
10.64 | 10.40 | 10.40 | 2,818,984 |
| 16 Apr 14 |
10.43000 +0.17 |
10.43 | 10.10 | 10.25 | 1,803,455 |
| 15 Apr 14 |
10.26000 -0.24 |
10.55 | 10.21 | 10.52 | 1,699,946 |
| 14 Apr 14 |
10.50000 +0.20 |
10.55 | 10.20 | 10.33 | 2,095,844 |
| 11 Apr 14 |
10.30000 -0.15 |
10.44 | 10.17 | 10.40 | 1,863,347 |
| 10 Apr 14 |
10.45000 +0.10 |
10.56 | 10.25 | 10.35 | 1,890,820 |
| 09 Apr 14 |
10.35000 -0.01 |
10.49 | 10.23 | 10.34 | 1,736,295 |
| 08 Apr 14 |
10.36000 +0.06 |
10.61 | 10.20 | 10.22 | 2,552,134 |
| 04 Apr 14 |
10.30000 +0.37 |
10.32 | 9.85 | 9.92 | 2,129,124 |
| 03 Apr 14 |
9.93000 +0.12 |
10.04 | 9.75 | 9.81 | 1,262,595 |
| 02 Apr 14 |
9.81000 -0.21 |
10.10 | 9.75 | 10.02 | 1,506,057 |
| 01 Apr 14 |
10.02000 +0.35 |
10.05 | 9.68 | 9.70 | 1,350,141 |
| 31 Mar 14 |
9.67000 -0.35 |
10.00 | 9.53 | 9.91 | 2,226,389 |
| 28 Mar 14 |
10.02000 -0.75 |
10.69 | 10.01 | 10.61 | 3,981,880 |
| 27 Mar 14 |
10.77000 +0.28 |
10.85 | 10.37 | 10.44 | 3,652,760 |
| 26 Mar 14 |
10.49000 +0.03 |
10.83 | 10.41 | 10.50 | 2,852,884 |
| 25 Mar 14 |
10.46000 -0.29 |
10.66 | 10.35 | 10.60 | 4,448,007 |
| 24 Mar 14 |
10.75000 +0.01 |
10.88 | 10.53 | 10.70 | 3,856,282 |
| 21 Mar 14 |
10.74000 +0.64 |
10.95 | 9.90 | 10.10 | 6,578,379 |
| 20 Mar 14 |
10.10000 -0.26 |
10.60 | 10.10 | 10.35 | 3,450,018 |
| 19 Mar 14 |
10.36000 +0.24 |
10.45 | 10.00 | 10.07 | 3,952,283 |
| 18 Mar 14 |
10.12000 -0.05 |
10.40 | 10.08 | 10.18 | 3,544,289 |
| 17 Mar 14 |
10.17000 +0.59 |
10.25 | 9.59 | 9.59 | 2,882,510 |
| 14 Mar 14 |
9.58000 +0.04 |
9.65 | 9.46 | 9.50 | 967,958 |
| 13 Mar 14 |
9.54000 +0.11 |
9.60 | 9.45 | 9.50 | 1,132,385 |
| 12 Mar 14 |
9.43000 -0.24 |
9.72 | 9.29 | 9.72 | 1,865,296 |
| 11 Mar 14 |
9.67000 -0.40 |
10.07 | 9.60 | 9.95 | 2,505,364 |
| 10 Mar 14 |
10.07000 +0.07 |
10.30 | 9.88 | 9.88 | 4,760,015 |
| 07 Mar 14 |
10.00000 +0.05 |
10.25 | 9.95 | 9.95 | 2,347,684 |
| 06 Mar 14 |
9.95000 +0.16 |
9.95 | 9.62 | 9.75 | 1,571,535 |
| 05 Mar 14 |
9.79000 -0.06 |
9.93 | 9.73 | 9.85 | 1,245,382 |
| 04 Mar 14 |
9.85000 +0.14 |
9.89 | 9.57 | 9.65 | 1,638,666 |
| 03 Mar 14 |
9.71000 +0.32 |
9.73 | 9.30 | 9.39 | 1,605,334 |
| 28 Feb 14 |
9.39000 +0.01 |
9.43 | 9.10 | 9.38 | 1,411,317 |
| 27 Feb 14 |
9.38000 -0.27 |
9.79 | 9.36 | 9.65 | 1,784,423 |
| 26 Feb 14 |
9.65000 +0.10 |
9.67 | 9.30 | 9.55 | 1,596,585 |
| 25 Feb 14 |
9.55000 -0.53 |
10.29 | 9.55 | 10.09 | 3,294,633 |
| 24 Feb 14 |
10.08000 +0.15 |
10.10 | 9.83 | 9.90 | 1,817,704 |
| 21 Feb 14 |
9.93000 +0.01 |
10.06 | 9.77 | 9.87 | 1,527,911 |
| 20 Feb 14 |
9.92000 -0.20 |
10.20 | 9.83 | 10.12 | 2,276,382 |
| 19 Feb 14 |
10.12000 -0.25 |
10.45 | 10.04 | 10.37 | 3,260,207 |
| 18 Feb 14 |
10.37000 -0.01 |
10.43 | 10.23 | 10.38 | 2,757,363 |
| 17 Feb 14 |
10.38000 +0.33 |
10.40 | 10.07 | 10.08 | 3,670,441 |
| 14 Feb 14 |
10.05000 +0.18 |
10.07 | 9.81 | 9.81 | 2,091,579 |
| 13 Feb 14 |
9.87000 -0.26 |
10.20 | 9.84 | 10.20 | 3,259,872 |
| 12 Feb 14 |
10.13000 +0.46 |
10.18 | 9.61 | 9.72 | 4,420,066 |
| 11 Feb 14 |
9.67000 -0.05 |
9.87 | 9.60 | 9.71 | 2,446,021 |
| 10 Feb 14 |
9.72000 +0.32 |
9.76 | 9.42 | 9.42 | 2,657,417 |
| 07 Feb 14 |
9.40000 +0.21 |
9.41 | 9.05 | 9.19 | 1,601,485 |
| 30 Jan 14 |
9.19000 -0.20 |
9.39 | 9.19 | 9.39 | 1,058,126 |
| 29 Jan 14 |
9.39000 +0.08 |
9.45 | 9.33 | 9.36 | 1,341,343 |
| 28 Jan 14 |
9.31000 -0.18 |
9.57 | 9.30 | 9.48 | 1,337,318 |
| 27 Jan 14 |
9.49000 -0.03 |
9.64 | 9.42 | 9.45 | 1,581,174 |
| 24 Jan 14 |
9.52000 +0.09 |
9.59 | 9.35 | 9.38 | 2,272,222 |
| 23 Jan 14 |
9.43000 +0.01 |
9.48 | 9.38 | 9.40 | 1,142,407 |
| 22 Jan 14 |
9.42000 +0.25 |
9.44 | 9.17 | 9.17 | 1,745,865 |
| 21 Jan 14 |
9.17000 +0.12 |
9.23 | 9.04 | 9.07 | 1,070,528 |
| 20 Jan 14 |
9.05000 +0.08 |
9.12 | 8.80 | 8.99 | 765,861 |
| 17 Jan 14 |
8.97000 -0.13 |
9.15 | 8.91 | 9.09 | 1,246,913 |
| 16 Jan 14 |
9.10000 -0.06 |
9.23 | 9.03 | 9.22 | 1,207,496 |
| 15 Jan 14 |
9.16000 +0.07 |
9.18 | 9.00 | 9.10 | 995,208 |
| 14 Jan 14 |
9.09000 +0.27 |
9.09 | 8.83 | 8.87 | 1,102,904 |
| 13 Jan 14 |
8.82000 -0.13 |
9.08 | 8.70 | 8.95 | 994,116 |
| 10 Jan 14 |
8.95000 -0.32 |
9.40 | 8.91 | 9.28 | 1,443,127 |
| 09 Jan 14 |
9.27000 -0.22 |
9.66 | 9.25 | 9.57 | 1,570,184 |
| 08 Jan 14 |
9.49000 +0.13 |
9.66 | 9.36 | 9.36 | 1,680,800 |
| 07 Jan 14 |
9.36000 +0.17 |
9.39 | 9.12 | 9.18 | 1,206,214 |
| 06 Jan 14 |
9.19000 -0.26 |
9.49 | 9.18 | 9.49 | 1,549,891 |
| 03 Jan 14 |
9.45000 -0.23 |
9.68 | 9.31 | 9.68 | 1,926,264 |
| 02 Jan 14 |
9.68000 +0.12 |
9.74 | 9.53 | 9.53 | 1,690,316 |
| 31 Dec 13 |
9.56000 +0.02 |
9.65 | 9.45 | 9.54 | 1,573,023 |
| 30 Dec 13 |
9.54000 +0.15 |
9.69 | 9.41 | 9.48 | 1,815,429 |
| 27 Dec 13 |
9.39000 +0.07 |
9.50 | 9.23 | 9.33 | 2,497,936 |
| 26 Dec 13 |
9.32000 -0.60 |
9.98 | 9.29 | 9.98 | 3,608,459 |
| 25 Dec 13 |
9.92000 +0.07 |
9.98 | 9.75 | 9.75 | 2,108,460 |
| 24 Dec 13 |
9.85000 +0.01 |
10.05 | 9.70 | 9.84 | 2,070,521 |
| 23 Dec 13 |
9.84000 +0.04 |
9.95 | 9.65 | 9.80 | 1,854,620 |
| 20 Dec 13 |
9.80000 -0.10 |
10.21 | 9.65 | 9.86 | 3,215,734 |
| 19 Dec 13 |
9.90000 -0.25 |
10.23 | 9.89 | 10.12 | 3,023,519 |
| 18 Dec 13 |
10.15000 -0.44 |
10.66 | 10.15 | 10.48 | 5,109,644 |
| 17 Dec 13 |
10.59000 -0.64 |
11.29 | 10.45 | 11.24 | 7,087,363 |
| 16 Dec 13 |
11.23000 +0.47 |
11.30 | 10.76 | 10.79 | 10,688,772 |
| 13 Dec 13 |
10.76000 -0.29 |
11.00 | 10.62 | 10.98 | 5,873,803 |
| 12 Dec 13 |
11.05000 -0.12 |
11.47 | 10.92 | 11.05 | 8,938,708 |
| 11 Dec 13 |
11.17000 +0.07 |
11.25 | 10.73 | 10.98 | 9,299,281 |
| 10 Dec 13 |
11.10000 +0.72 |
11.42 | 10.36 | 10.36 | 16,031,455 |
| 09 Dec 13 |
10.38000 -0.02 |
10.67 | 10.33 | 10.36 | 2,170,310 |
| 06 Dec 13 |
10.40000 +0.20 |
10.70 | 10.10 | 10.20 | 2,705,107 |
| 05 Dec 13 |
10.20000 +0.25 |
10.28 | 9.89 | 10.04 | 2,174,975 |
| 04 Dec 13 |
9.95000 +0.11 |
10.08 | 9.71 | 9.92 | 1,509,217 |
| 03 Dec 13 |
9.84000 +0.17 |
9.87 | 9.55 | 9.55 | 1,254,523 |
| 02 Dec 13 |
9.67000 -0.85 |
10.14 | 9.59 | 9.59 | 3,570,979 |
| 29 Nov 13 |
10.52000 -0.01 |
10.75 | 10.39 | 10.58 | 3,375,373 |
| 28 Nov 13 |
10.53000 +0.12 |
10.54 | 10.32 | 10.41 | 3,423,474 |
| 27 Nov 13 |
10.41000 +0.39 |
10.45 | 9.97 | 9.98 | 2,672,294 |
| 26 Nov 13 |
10.02000 -0.01 |
10.09 | 9.92 | 10.00 | 1,079,103 |
| 25 Nov 13 |
10.03000 -0.29 |
10.30 | 9.98 | 10.18 | 2,381,335 |
| 22 Nov 13 |
10.32000 -0.05 |
10.67 | 10.20 | 10.52 | 3,073,484 |
| 21 Nov 13 |
10.37000 +0.02 |
10.59 | 10.25 | 10.35 | 3,038,221 |
| 20 Nov 13 |
10.35000 +0.05 |
10.48 | 10.22 | 10.28 | 2,174,045 |
| 19 Nov 13 |
10.30000 -0.07 |
10.46 | 10.16 | 10.25 | 2,396,547 |
| 18 Nov 13 |
10.37000 +0.60 |
10.50 | 9.77 | 9.77 | 3,380,051 |
| 15 Nov 13 |
9.77000 +0.11 |
9.95 | 9.64 | 9.70 | 1,906,576 |
| 14 Nov 13 |
9.66000 +0.07 |
9.67 | 9.40 | 9.50 | 1,012,695 |
| 13 Nov 13 |
9.59000 -0.33 |
9.99 | 9.42 | 9.93 | 1,776,452 |
| 12 Nov 13 |
9.92000 -0.03 |
10.00 | 9.82 | 9.87 | 1,148,851 |
| 11 Nov 13 |
9.95000 +0.19 |
9.98 | 9.44 | 9.77 | 1,872,707 |
| 08 Nov 13 |
9.76000 -0.42 |
10.16 | 9.76 | 10.16 | 1,757,074 |
| 07 Nov 13 |
10.18000 +0.04 |
10.25 | 10.03 | 10.18 | 1,875,964 |
| 06 Nov 13 |
10.14000 -0.36 |
10.58 | 10.14 | 10.30 | 2,849,179 |
| 05 Nov 13 |
10.50000 -0.01 |
10.76 | 10.16 | 10.45 | 4,262,045 |
| 04 Nov 13 |
10.51000 +0.10 |
10.53 | 10.07 | 10.30 | 3,687,307 |
| 01 Nov 13 |
10.41000 +0.31 |
10.42 | 9.90 | 10.01 | 5,684,382 |
| 31 Oct 13 |
10.10000 +0.92 |
10.10 | 8.98 | 9.24 | 8,614,764 |
| 30 Oct 13 |
9.18000 +0.17 |
9.18 | 8.80 | 9.00 | 1,673,571 |
| 29 Oct 13 |
9.01000 -0.07 |
9.28 | 8.62 | 9.06 | 2,132,861 |
| 28 Oct 13 |
9.08000 -0.12 |
9.28 | 9.00 | 9.11 | 1,250,061 |
| 25 Oct 13 |
9.20000 -0.45 |
9.75 | 8.90 | 9.72 | 2,220,038 |
| 24 Oct 13 |
9.65000 -0.13 |
9.84 | 9.63 | 9.70 | 1,312,603 |
| 23 Oct 13 |
9.78000 -0.46 |
10.15 | 9.70 | 10.13 | 2,258,012 |
| 22 Oct 13 |
10.24000 -0.02 |
10.26 | 9.82 | 10.21 | 4,311,884 |
| 21 Oct 13 |
10.26000 +0.26 |
10.38 | 9.92 | 10.01 | 3,805,778 |
| 18 Oct 13 |
10.00000 +0.03 |
10.09 | 9.87 | 10.09 | 2,417,235 |
| 17 Oct 13 |
9.97000 -0.09 |
10.17 | 9.76 | 10.10 | 2,742,586 |
| 16 Oct 13 |
10.06000 -0.49 |
10.50 | 9.91 | 10.50 | 4,535,060 |
| 15 Oct 13 |
10.55000 -0.20 |
10.79 | 10.31 | 10.76 | 4,046,096 |
| 14 Oct 13 |
10.75000 +0.22 |
10.87 | 10.42 | 10.61 | 4,592,624 |
| 11 Oct 13 |
10.53000 -0.02 |
10.84 | 10.33 | 10.49 | 4,261,977 |
| 10 Oct 13 |
10.55000 -0.11 |
11.13 | 10.55 | 10.65 | 7,009,158 |
| 09 Oct 13 |
10.66000 -0.05 |
10.71 | 10.42 | 10.65 | 4,249,594 |
| 08 Oct 13 |
10.71000 +0.38 |
10.86 | 10.15 | 10.38 | 4,994,131 |
| 30 Sep 13 |
10.33000 +0.22 |
10.43 | 10.08 | 10.16 | 2,746,532 |
| 27 Sep 13 |
10.11000 +0.03 |
10.35 | 9.96 | 10.17 | 2,910,240 |
| 26 Sep 13 |
10.08000 -0.22 |
10.50 | 10.04 | 10.30 | 4,525,730 |
| 25 Sep 13 |
10.30000 -0.51 |
10.76 | 10.27 | 10.60 | 7,409,583 |
| 24 Sep 13 |
10.81000 -0.07 |
11.25 | 10.60 | 10.78 | 9,027,910 |
| 23 Sep 13 |
10.88000 +0.36 |
10.88 | 10.31 | 10.52 | 6,615,321 |
| 18 Sep 13 |
10.52000 +0.09 |
10.78 | 10.26 | 10.42 | 5,147,808 |
| 17 Sep 13 |
10.43000 -0.61 |
10.98 | 10.35 | 10.73 | 7,662,415 |
| 16 Sep 13 |
11.04000 +0.48 |
11.11 | 9.98 | 10.40 | 13,294,297 |
| 13 Sep 13 |
10.56000 -0.21 |
11.26 | 10.40 | 10.77 | 17,098,022 |
| 12 Sep 13 |
10.77000 +0.98 |
10.77 | 9.83 | 9.83 | 16,870,044 |
| 11 Sep 13 |
9.79000 -0.46 |
10.17 | 9.68 | 10.16 | 7,463,963 |
| 10 Sep 13 |
10.25000 +0.16 |
10.35 | 9.92 | 10.35 | 14,214,853 |
| 09 Sep 13 |
10.09000 +0.92 |
10.09 | 9.38 | 9.38 | 14,251,873 |
| 06 Sep 13 |
9.17000 -0.15 |
9.39 | 9.12 | 9.29 | 4,685,956 |
| 05 Sep 13 |
9.32000 +0.07 |
9.59 | 9.18 | 9.56 | 7,170,163 |
| 04 Sep 13 |
9.25000 +0.09 |
9.33 | 9.10 | 9.13 | 5,050,002 |
| 03 Sep 13 |
9.16000 +0.11 |
9.17 | 8.90 | 8.99 | 5,343,345 |
| 02 Sep 13 |
9.05000 -0.73 |
9.65 | 8.80 | 9.64 | 8,101,532 |
| 30 Aug 13 |
9.78000 -0.10 |
10.18 | 9.59 | 9.78 | 9,361,973 |
| 29 Aug 13 |
9.88000 +0.10 |
9.92 | 9.50 | 9.71 | 6,941,285 |
| 28 Aug 13 |
9.78000 -0.39 |
10.06 | 9.65 | 10.01 | 8,262,982 |
| 27 Aug 13 |
10.17000 +0.31 |
10.40 | 9.80 | 9.85 | 12,023,271 |
| 26 Aug 13 |
9.86000 +0.07 |
10.09 | 9.75 | 9.76 | 7,981,457 |
| 23 Aug 13 |
9.79000 -0.51 |
10.27 | 9.61 | 10.18 | 11,103,228 |
| 22 Aug 13 |
10.30000 +0.05 |
10.78 | 10.00 | 10.18 | 14,606,747 |
| 21 Aug 13 |
10.25000 -0.34 |
10.60 | 10.10 | 10.35 | 15,737,413 |
| 20 Aug 13 |
10.59000 +0.96 |
10.59 | 9.28 | 9.40 | 24,677,396 |
| 19 Aug 13 |
9.63000 +0.17 |
9.76 | 8.70 | 9.00 | 21,253,036 |
| 16 Aug 13 |
9.46000 +0.86 |
9.46 | 9.10 | 9.10 | 6,301,930 |
| 15 Aug 13 |
8.60000 +0.78 |
8.60 | 7.90 | 7.90 | 6,238,937 |
| 14 Aug 13 |
7.82000 -0.28 |
8.18 | 7.32 | 8.15 | 2,547,641 |
| 13 Aug 13 |
8.10000 +0.05 |
8.12 | 7.88 | 8.05 | 3,800,138 |
| 12 Aug 13 |
8.05000 +0.06 |
8.10 | 7.92 | 7.96 | 3,267,408 |
| 09 Aug 13 |
7.99000 +0.29 |
8.00 | 7.60 | 7.71 | 2,250,112 |
| 08 Aug 13 |
7.70000 -0.10 |
7.90 | 7.66 | 7.80 | 2,103,370 |
| 07 Aug 13 |
7.80000 -0.23 |
8.05 | 7.78 | 7.95 | 2,899,175 |
| 06 Aug 13 |
8.03000 -0.11 |
8.14 | 7.91 | 8.06 | 3,390,129 |
| 05 Aug 13 |
8.14000 +0.23 |
8.17 | 7.87 | 7.92 | 4,732,091 |
| 02 Aug 13 |
7.91000 +0.06 |
7.97 | 7.75 | 7.81 | 3,547,063 |
| 01 Aug 13 |
7.85000 +0.22 |
8.01 | 7.59 | 7.65 | 4,658,615 |
| 31 Jul 13 |
7.63000 -0.22 |
7.91 | 7.62 | 7.89 | 3,726,603 |
| 30 Jul 13 |
7.85000 +0.45 |
7.85 | 7.18 | 7.40 | 6,512,661 |
| 29 Jul 13 |
7.40000 +0.03 |
7.53 | 7.30 | 7.39 | 1,487,552 |
| 26 Jul 13 |
7.37000 -0.17 |
7.53 | 7.28 | 7.42 | 2,028,061 |
| 25 Jul 13 |
7.54000 +0.04 |
7.72 | 7.47 | 7.50 | 3,985,328 |
| 24 Jul 13 |
7.50000 -0.10 |
7.59 | 7.29 | 7.59 | 3,425,587 |
| 23 Jul 13 |
7.60000 +0.17 |
7.62 | 7.35 | 7.47 | 4,292,452 |
| 22 Jul 13 |
7.43000 +0.13 |
7.46 | 7.17 | 7.21 | 3,374,738 |
| 19 Jul 13 |
7.30000 -0.37 |
7.72 | 7.30 | 7.67 | 5,905,299 |
| 18 Jul 13 |
7.67000 -0.05 |
7.87 | 7.51 | 7.63 | 4,045,193 |
| 17 Jul 13 |
7.72000 -0.34 |
8.00 | 7.72 | 8.00 | 5,491,197 |
| 16 Jul 13 |
8.06000 -0.02 |
8.16 | 7.88 | 8.00 | 5,328,564 |
| 15 Jul 13 |
8.08000 -0.17 |
8.15 | 7.85 | 8.00 | 9,109,677 |
| 12 Jul 13 |
8.25000 +0.35 |
8.69 | 7.80 | 7.80 | 14,515,422 |
| 11 Jul 13 |
7.90000 +0.40 |
8.17 | 7.72 | 8.00 | 9,954,891 |
| 10 Jul 13 |
7.50000 +0.68 |
7.50 | 7.16 | 7.38 | 5,160,367 |
| 09 Jul 13 |
6.82000 +0.62 |
6.82 | 6.82 | 6.82 | 908,417 |
| 08 Jul 13 |
6.20000 -0.30 |
6.49 | 6.16 | 6.49 | 703,960 |
| 05 Jul 13 |
6.50000 -0.10 |
6.66 | 6.50 | 6.60 | 693,501 |
| 04 Jul 13 |
6.60000 +0.18 |
6.80 | 6.29 | 6.31 | 1,330,432 |
| 03 Jul 13 |
6.42000 -0.08 |
6.50 | 6.27 | 6.50 | 821,269 |
| 02 Jul 13 |
6.50000 +0.13 |
6.50 | 6.30 | 6.37 | 1,057,969 |
| 01 Jul 13 |
6.37000 +0.05 |
6.42 | 6.21 | 6.26 | 719,225 |
| 28 Jun 13 |
6.32000 +0.03 |
6.44 | 6.17 | 6.28 | 595,916 |
| 27 Jun 13 |
6.29000 -0.12 |
6.52 | 6.28 | 6.45 | 868,590 |
| 26 Jun 13 |
6.41000 +0.08 |
6.45 | 6.21 | 6.35 | 889,325 |
| 25 Jun 13 |
6.33000 -0.06 |
6.45 | 5.80 | 6.39 | 897,607 |
| 24 Jun 13 |
6.39000 -0.41 |
6.79 | 6.36 | 6.75 | 670,316 |
| 21 Jun 13 |
6.80000 -0.15 |
6.90 | 6.61 | 6.90 | 821,101 |
| 20 Jun 13 |
6.95000 -0.25 |
7.20 | 6.95 | 7.20 | 796,000 |
| 19 Jun 13 |
7.20000 -0.12 |
7.30 | 7.12 | 7.30 | 928,781 |
| 18 Jun 13 |
7.32000 +0.09 |
7.33 | 7.17 | 7.22 | 764,975 |
| 17 Jun 13 |
7.23000 +0.03 |
7.27 | 7.20 | 7.21 | 729,731 |
| 14 Jun 13 |
7.20000 +0.05 |
7.23 | 7.13 | 7.15 | 780,587 |
| 13 Jun 13 |
7.15000 -0.26 |
7.32 | 7.04 | 7.30 | 1,282,441 |
| 07 Jun 13 |
7.41000 -0.34 |
7.80 | 7.41 | 7.74 | 1,443,280 |
| 06 Jun 13 |
7.75000 -0.37 |
8.13 | 7.69 | 8.08 | 2,134,880 |
| 05 Jun 13 |
8.12000 -0.07 |
8.24 | 8.05 | 8.16 | 1,252,931 |
| 04 Jun 13 |
8.19000 -0.27 |
8.54 | 8.13 | 8.41 | 1,953,464 |
| 03 Jun 13 |
8.46000 +0.24 |
8.47 | 8.21 | 8.28 | 3,217,140 |
| 31 May 13 |
8.22000 -0.08 |
8.34 | 8.19 | 8.29 | 1,972,088 |
| 30 May 13 |
8.30000 -0.09 |
8.40 | 8.20 | 8.40 | 2,253,805 |
| 29 May 13 |
8.39000 +0.01 |
8.64 | 8.37 | 8.38 | 3,082,981 |
| 28 May 13 |
8.38000 -0.25 |
8.52 | 8.28 | 8.37 | 4,124,824 |
| 27 May 13 |
8.63000 +0.19 |
8.64 | 8.19 | 8.46 | 5,794,669 |
| 24 May 13 |
8.44000 +0.63 |
8.48 | 7.81 | 7.81 | 6,957,874 |
| 23 May 13 |
7.81000 +0.05 |
7.90 | 7.66 | 7.72 | 2,478,944 |
| 22 May 13 |
7.76000 -0.15 |
7.93 | 7.75 | 7.92 | 2,026,826 |
| 21 May 13 |
7.91000 -0.02 |
7.92 | 7.82 | 7.88 | 1,847,689 |
| 20 May 13 |
7.93000 +0.12 |
7.94 | 7.75 | 7.81 | 2,307,379 |
| 17 May 13 |
7.81000 -0.08 |
7.88 | 7.69 | 7.88 | 2,303,693 |
| 16 May 13 |
7.89000 -0.07 |
7.98 | 7.66 | 7.97 | 2,576,999 |
| 15 May 13 |
7.96000 +0.25 |
7.97 | 7.72 | 7.72 | 3,986,148 |
| 14 May 13 |
7.71000 +0.19 |
7.74 | 7.46 | 7.54 | 2,608,370 |
| 13 May 13 |
7.52000 +0.04 |
7.52 | 7.40 | 7.45 | 1,365,036 |
| 10 May 13 |
7.48000 -0.02 |
7.54 | 7.29 | 7.52 | 1,962,704 |
| 09 May 13 |
7.50000 -0.01 |
7.52 | 7.40 | 7.52 | 1,222,141 |
| 08 May 13 |
7.51000 +0.06 |
7.58 | 7.42 | 7.46 | 1,325,155 |
| 07 May 13 |
7.45000 -0.05 |
7.53 | 7.43 | 7.47 | 850,804 |
| 06 May 13 |
7.50000 +0.13 |
7.51 | 7.38 | 7.44 | 1,276,675 |
| 03 May 13 |
7.37000 +0.13 |
7.38 | 7.19 | 7.19 | 855,678 |
| 02 May 13 |
7.24000 +0.19 |
7.24 | 6.99 | 7.04 | 932,440 |
| 26 Apr 13 |
7.05000 -0.17 |
7.26 | 7.03 | 7.22 | 763,681 |
| 25 Apr 13 |
7.22000 -0.08 |
7.36 | 7.18 | 7.28 | 945,669 |
| 24 Apr 13 |
7.30000 +0.14 |
7.31 | 7.13 | 7.13 | 926,993 |
| 23 Apr 13 |
7.16000 -0.29 |
7.50 | 7.13 | 7.48 | 1,098,499 |
| 22 Apr 13 |
7.45000 -0.03 |
7.49 | 7.36 | 7.48 | 911,352 |
| 19 Apr 13 |
7.48000 +0.14 |
7.49 | 7.35 | 7.37 | 1,173,388 |
| 18 Apr 13 |
7.34000 -0.03 |
7.37 | 7.27 | 7.31 | 446,601 |
| 17 Apr 13 |
7.37000 +0.05 |
7.37 | 7.28 | 7.30 | 467,897 |
| 16 Apr 13 |
7.32000 +0.04 |
7.37 | 7.15 | 7.28 | 598,939 |
| 15 Apr 13 |
7.28000 -0.33 |
7.58 | 7.27 | 7.40 | 886,205 |
| 12 Apr 13 |
7.61000 -0.21 |
7.86 | 7.60 | 7.83 | 543,606 |
| 11 Apr 13 |
7.82000 -0.01 |
7.91 | 7.76 | 7.85 | 715,075 |
| 10 Apr 13 |
7.83000 +0.03 |
7.90 | 7.75 | 7.84 | 991,918 |
| 09 Apr 13 |
7.80000 +0.15 |
7.81 | 7.65 | 7.65 | 629,906 |
| 08 Apr 13 |
7.65000 -0.01 |
7.68 | 7.45 | 7.68 | 991,408 |
| 03 Apr 13 |
7.66000 -0.16 |
7.91 | 7.61 | 7.82 | 1,009,024 |
| 02 Apr 13 |
7.82000 -0.12 |
7.99 | 7.82 | 7.94 | 1,495,050 |
| 01 Apr 13 |
7.94000 +0.00 |
8.03 | 7.88 | 7.94 | 937,977 |
| 29 Mar 13 |
7.94000 +0.08 |
7.98 | 7.81 | 7.94 | 948,952 |
| 28 Mar 13 |
7.86000 -0.40 |
8.24 | 7.85 | 8.24 | 1,713,842 |
| 27 Mar 13 |
8.26000 -0.11 |
8.45 | 8.22 | 8.36 | 2,124,786 |
| 26 Mar 13 |
8.37000 -0.67 |
8.80 | 8.36 | 8.80 | 4,609,108 |
| 25 Mar 13 |
9.04000 -0.18 |
9.28 | 8.95 | 9.22 | 5,000,876 |
| 22 Mar 13 |
9.22000 +0.15 |
9.31 | 9.06 | 9.08 | 10,485,227 |
| 21 Mar 13 |
9.07000 +0.19 |
9.14 | 8.83 | 8.93 | 5,422,345 |
| 20 Mar 13 |
8.88000 +0.20 |
8.92 | 8.63 | 8.68 | 4,449,901 |
| 19 Mar 13 |
8.68000 +0.01 |
9.06 | 8.34 | 8.68 | 1,306,689 |
| 18 Mar 13 |
8.67000 -0.28 |
8.95 | 8.66 | 8.95 | 2,055,014 |
| 15 Mar 13 |
8.95000 +0.25 |
9.08 | 8.60 | 8.65 | 4,964,328 |
| 14 Mar 13 |
8.70000 +0.02 |
8.79 | 8.57 | 8.65 | 2,148,264 |
| 13 Mar 13 |
8.68000 -0.07 |
8.79 | 8.51 | 8.70 | 3,285,627 |
| 12 Mar 13 |
8.75000 +0.03 |
8.85 | 8.11 | 8.74 | 5,463,351 |
| 11 Mar 13 |
8.72000 -0.33 |
9.08 | 8.66 | 9.02 | 3,178,776 |
| 08 Mar 13 |
9.05000 +0.01 |
9.27 | 9.03 | 9.04 | 4,959,185 |
| 07 Mar 13 |
9.04000 +0.01 |
9.06 | 8.78 | 9.02 | 3,786,908 |
| 06 Mar 13 |
9.03000 -0.06 |
9.14 | 8.98 | 9.07 | 3,634,973 |
| 05 Mar 13 |
9.09000 +0.01 |
9.24 | 8.96 | 9.14 | 4,363,013 |
| 04 Mar 13 |
9.08000 +0.18 |
9.45 | 8.82 | 8.90 | 5,986,517 |
| 01 Mar 13 |
8.90000 +0.00 |
8.94 | 8.80 | 8.89 | 1,960,509 |
| 28 Feb 13 |
8.90000 +0.08 |
9.07 | 8.70 | 8.82 | 5,268,347 |
| 27 Feb 13 |
8.82000 -0.15 |
9.14 | 8.71 | 8.94 | 3,677,721 |
| 26 Feb 13 |
8.97000 -0.19 |
9.17 | 8.80 | 9.10 | 4,305,507 |
| 25 Feb 13 |
9.16000 +0.01 |
9.39 | 9.00 | 9.16 | 4,749,448 |
| 22 Feb 13 |
9.15000 +0.18 |
9.37 | 8.91 | 8.97 | 4,699,218 |
| 21 Feb 13 |
8.97000 -0.33 |
9.44 | 8.88 | 9.15 | 4,258,136 |
| 20 Feb 13 |
9.30000 +0.20 |
9.54 | 8.99 | 9.10 | 6,314,539 |
| 19 Feb 13 |
9.10000 -0.08 |
9.24 | 8.96 | 9.17 | 3,512,813 |
| 18 Feb 13 |
9.18000 -0.22 |
9.32 | 9.04 | 9.30 | 3,100,759 |
| 08 Feb 13 |
9.40000 +0.71 |
9.54 | 8.53 | 8.70 | 5,145,669 |
| 07 Feb 13 |
8.69000 +0.04 |
8.73 | 8.48 | 8.67 | 1,705,073 |
| 06 Feb 13 |
8.65000 -0.13 |
8.88 | 8.49 | 8.78 | 4,463,778 |
| 05 Feb 13 |
8.78000 -0.03 |
8.90 | 8.62 | 8.75 | 4,230,297 |
| 04 Feb 13 |
8.81000 +0.38 |
8.95 | 8.30 | 8.43 | 7,117,046 |
| 01 Feb 13 |
8.43000 +0.01 |
8.58 | 8.23 | 8.42 | 5,863,976 |
| 31 Jan 13 |
8.42000 +0.37 |
8.48 | 8.00 | 8.02 | 6,132,219 |
| 30 Jan 13 |
8.05000 +0.00 |
8.06 | 7.93 | 8.06 | 1,487,372 |
| 29 Jan 13 |
8.05000 -0.07 |
8.17 | 7.98 | 8.14 | 3,056,164 |
| 28 Jan 13 |
8.12000 +0.19 |
8.15 | 7.86 | 7.93 | 4,043,045 |
| 25 Jan 13 |
7.93000 -0.12 |
8.05 | 7.74 | 8.05 | 2,386,534 |
| 24 Jan 13 |
8.05000 -0.02 |
8.45 | 7.88 | 8.15 | 4,203,753 |
| 23 Jan 13 |
8.07000 -0.29 |
8.38 | 7.98 | 8.29 | 3,748,024 |
| 22 Jan 13 |
8.36000 +0.03 |
8.60 | 8.10 | 8.30 | 4,596,047 |
| 21 Jan 13 |
8.33000 +0.23 |
8.48 | 7.97 | 8.10 | 3,601,935 |
| 18 Jan 13 |
8.10000 +0.10 |
8.20 | 7.90 | 8.00 | 3,178,930 |
| 17 Jan 13 |
8.00000 -0.12 |
8.15 | 7.88 | 8.10 | 4,317,325 |
| 16 Jan 13 |
8.12000 +0.74 |
8.12 | 7.27 | 7.27 | 10,802,614 |
| 15 Jan 13 |
7.38000 +0.32 |
7.41 | 6.96 | 7.08 | 3,070,569 |
| 14 Jan 13 |
7.06000 +0.21 |
7.10 | 6.70 | 6.80 | 1,492,115 |
| 11 Jan 13 |
6.85000 -0.27 |
7.16 | 6.83 | 7.15 | 1,219,159 |
| 10 Jan 13 |
7.12000 +0.03 |
7.16 | 7.05 | 7.07 | 844,248 |
| 09 Jan 13 |
7.09000 -0.09 |
7.18 | 7.03 | 7.18 | 1,262,081 |
| 08 Jan 13 |
7.18000 -0.01 |
7.40 | 7.08 | 7.18 | 4,130,406 |
| 07 Jan 13 |
7.19000 +0.30 |
7.20 | 6.79 | 6.79 | 3,462,183 |
| 04 Jan 13 |
6.89000 +0.02 |
6.92 | 6.72 | 6.89 | 1,228,189 |
| 31 Dec 12 |
6.87000 +0.07 |
6.90 | 6.60 | 6.80 | 1,504,763 |
| 28 Dec 12 |
6.80000 +0.04 |
6.80 | 6.65 | 6.72 | 820,612 |
| 27 Dec 12 |
6.76000 +0.06 |
6.85 | 6.68 | 6.71 | 1,283,369 |
| 26 Dec 12 |
6.70000 +0.10 |
6.70 | 6.54 | 6.58 | 987,161 |
| 25 Dec 12 |
6.60000 +0.13 |
6.65 | 6.45 | 6.48 | 726,860 |
| 24 Dec 12 |
6.47000 -0.02 |
6.51 | 6.42 | 6.48 | 286,170 |
| 21 Dec 12 |
6.49000 +0.04 |
6.52 | 6.41 | 6.46 | 650,240 |
| 20 Dec 12 |
6.45000 -0.03 |
6.55 | 6.42 | 6.52 | 538,299 |
| 19 Dec 12 |
6.48000 +0.04 |
6.58 | 6.37 | 6.41 | 866,650 |
| 18 Dec 12 |
6.44000 +0.01 |
6.50 | 6.36 | 6.40 | 727,057 |
| 17 Dec 12 |
6.43000 +0.08 |
6.45 | 6.29 | 6.37 | 795,323 |
| 14 Dec 12 |
6.35000 +0.19 |
6.40 | 6.16 | 6.19 | 633,636 |
| 13 Dec 12 |
6.16000 -0.12 |
6.31 | 6.11 | 6.31 | 451,331 |
| 12 Dec 12 |
6.28000 +0.00 |
6.33 | 6.23 | 6.30 | 461,054 |
| 11 Dec 12 |
6.28000 -0.02 |
6.35 | 6.23 | 6.35 | 452,400 |
| 10 Dec 12 |
6.30000 +0.12 |
6.32 | 6.16 | 6.27 | 727,855 |
| 07 Dec 12 |
6.18000 +0.15 |
6.19 | 6.03 | 6.03 | 688,382 |
| 06 Dec 12 |
6.03000 -0.10 |
6.17 | 6.03 | 6.11 | 313,098 |
| 05 Dec 12 |
6.13000 +0.29 |
6.20 | 5.82 | 5.83 | 618,941 |
| 04 Dec 12 |
5.84000 +0.04 |
5.84 | 5.65 | 5.78 | 314,210 |
| 03 Dec 12 |
5.80000 -0.15 |
5.99 | 5.80 | 5.93 | 208,645 |
| 30 Nov 12 |
5.95000 +0.09 |
5.98 | 5.82 | 5.82 | 292,676 |
| 29 Nov 12 |
5.86000 -0.09 |
6.04 | 5.84 | 6.04 | 348,809 |
| 28 Nov 12 |
5.95000 -0.24 |
6.19 | 5.92 | 6.19 | 511,903 |
| 27 Nov 12 |
6.19000 -0.33 |
6.50 | 6.13 | 6.50 | 358,497 |
| 26 Nov 12 |
6.52000 -0.06 |
6.61 | 6.52 | 6.61 | 186,700 |
| 23 Nov 12 |
6.58000 +0.05 |
6.61 | 6.53 | 6.61 | 269,650 |
| 22 Nov 12 |
6.53000 -0.12 |
6.69 | 6.51 | 6.65 | 288,056 |
| 21 Nov 12 |
6.65000 +0.10 |
6.68 | 6.57 | 6.61 | 385,281 |
| 20 Nov 12 |
6.55000 -0.05 |
6.67 | 6.55 | 6.61 | 215,700 |
| 19 Nov 12 |
6.60000 +0.01 |
6.62 | 6.51 | 6.59 | 187,751 |
| 16 Nov 12 |
6.59000 +0.04 |
6.60 | 6.50 | 6.59 | 370,449 |
| 15 Nov 12 |
6.55000 -0.32 |
6.87 | 6.52 | 6.79 | 366,102 |
| 14 Nov 12 |
6.87000 -0.02 |
6.91 | 6.79 | 6.79 | 475,594 |
| 13 Nov 12 |
6.89000 -0.32 |
7.13 | 6.89 | 7.13 | 1,066,989 |
| 12 Nov 12 |
7.21000 +0.06 |
7.27 | 7.06 | 7.12 | 1,589,909 |
| 09 Nov 12 |
7.15000 +0.18 |
7.19 | 6.82 | 6.82 | 643,561 |
| 08 Nov 12 |
6.97000 -0.16 |
7.08 | 6.96 | 7.05 | 387,628 |
| 07 Nov 12 |
7.13000 -0.04 |
7.20 | 7.08 | 7.15 | 358,690 |
| 06 Nov 12 |
7.17000 -0.07 |
7.30 | 7.09 | 7.21 | 1,700,683 |
| 05 Nov 12 |
7.24000 +0.21 |
7.24 | 6.97 | 7.07 | 1,249,850 |
| 02 Nov 12 |
7.03000 +0.02 |
7.08 | 6.99 | 7.08 | 293,299 |
| 01 Nov 12 |
7.01000 +0.09 |
7.06 | 6.92 | 6.92 | 666,609 |
| 31 Oct 12 |
6.92000 -0.01 |
7.00 | 6.90 | 6.90 | 254,259 |
| 30 Oct 12 |
6.93000 -0.02 |
7.00 | 6.90 | 6.90 | 216,401 |
| 29 Oct 12 |
6.95000 -0.04 |
6.99 | 6.84 | 6.92 | 235,890 |
| 26 Oct 12 |
6.99000 -0.11 |
7.12 | 6.88 | 7.05 | 626,288 |
| 25 Oct 12 |
7.10000 -0.08 |
7.22 | 7.07 | 7.18 | 451,426 |
| 24 Oct 12 |
7.18000 -0.02 |
7.22 | 7.13 | 7.15 | 261,122 |
| 23 Oct 12 |
7.20000 -0.03 |
7.28 | 7.16 | 7.16 | 385,901 |
| 22 Oct 12 |
7.23000 +0.00 |
7.25 | 7.12 | 7.18 | 404,700 |
| 19 Oct 12 |
7.23000 -0.11 |
7.33 | 7.21 | 7.30 | 805,080 |
| 18 Oct 12 |
7.34000 +0.09 |
7.57 | 7.28 | 7.33 | 1,642,567 |
| 17 Oct 12 |
7.25000 +0.11 |
7.25 | 7.14 | 7.18 | 599,522 |
| 16 Oct 12 |
7.14000 +0.04 |
7.17 | 7.07 | 7.12 | 280,146 |
| 15 Oct 12 |
7.10000 -0.06 |
7.14 | 7.05 | 7.13 | 458,654 |
| 12 Oct 12 |
7.16000 +0.01 |
7.22 | 7.05 | 7.22 | 508,020 |
| 11 Oct 12 |
7.15000 -0.22 |
7.36 | 7.11 | 7.28 | 933,045 |
| 10 Oct 12 |
7.37000 +0.19 |
7.39 | 7.16 | 7.19 | 1,097,576 |
| 09 Oct 12 |
7.18000 +0.14 |
7.20 | 7.05 | 7.05 | 900,206 |
| 08 Oct 12 |
7.04000 -0.06 |
7.17 | 7.02 | 7.17 | 287,304 |
| 28 Sep 12 |
7.10000 +0.11 |
7.14 | 6.91 | 6.91 | 559,057 |
| 27 Sep 12 |
6.99000 +0.09 |
7.08 | 6.86 | 6.90 | 491,762 |
| 26 Sep 12 |
6.90000 +0.01 |
6.94 | 6.83 | 6.87 | 505,605 |
| 25 Sep 12 |
6.89000 -0.09 |
7.03 | 6.80 | 6.98 | 422,350 |
| 24 Sep 12 |
6.98000 +0.06 |
7.02 | 6.79 | 6.82 | 438,752 |
| 21 Sep 12 |
6.92000 -0.08 |
7.10 | 6.88 | 6.98 | 701,048 |
| 20 Sep 12 |
7.00000 -0.47 |
7.44 | 7.00 | 7.38 | 1,536,381 |
| 19 Sep 12 |
7.47000 -0.26 |
7.60 | 7.34 | 7.59 | 2,138,124 |
| 18 Sep 12 |
7.73000 +0.38 |
7.91 | 7.44 | 7.45 | 4,673,657 |
| 17 Sep 12 |
7.35000 -0.09 |
7.45 | 7.24 | 7.45 | 808,000 |
| 14 Sep 12 |
7.44000 -0.03 |
7.53 | 7.37 | 7.47 | 592,652 |
| 13 Sep 12 |
7.47000 -0.02 |
7.57 | 7.43 | 7.50 | 988,996 |
| 12 Sep 12 |
7.49000 -0.01 |
7.58 | 7.44 | 7.50 | 902,322 |
| 11 Sep 12 |
7.50000 -0.10 |
7.55 | 7.45 | 7.50 | 622,719 |
| 10 Sep 12 |
7.60000 -0.01 |
7.69 | 7.50 | 7.65 | 2,430,226 |
| 07 Sep 12 |
7.61000 +0.47 |
7.62 | 7.14 | 7.22 | 2,219,164 |
| 06 Sep 12 |
7.14000 +0.04 |
7.20 | 7.08 | 7.17 | 599,879 |
| 05 Sep 12 |
7.10000 +0.10 |
7.16 | 6.90 | 6.90 | 528,002 |
| 04 Sep 12 |
7.00000 -0.04 |
7.15 | 6.98 | 7.12 | 361,882 |
| 03 Sep 12 |
7.04000 +0.09 |
7.07 | 6.90 | 6.95 | 392,302 |
| 31 Aug 12 |
6.95000 +0.00 |
6.97 | 6.85 | 6.85 | 341,300 |
| 30 Aug 12 |
6.95000 -0.17 |
7.19 | 6.80 | 7.06 | 464,806 |
| 29 Aug 12 |
7.12000 +0.01 |
7.16 | 7.05 | 7.11 | 339,030 |
| 28 Aug 12 |
7.11000 +0.06 |
7.15 | 7.02 | 7.08 | 249,708 |
| 27 Aug 12 |
7.05000 -0.21 |
7.26 | 7.03 | 7.26 | 693,148 |
| 24 Aug 12 |
7.26000 -0.23 |
7.45 | 7.26 | 7.41 | 534,147 |
| 23 Aug 12 |
7.49000 +0.01 |
7.56 | 7.37 | 7.40 | 1,016,962 |
| 22 Aug 12 |
7.48000 +0.14 |
7.81 | 7.24 | 7.34 | 1,615,573 |
| 21 Aug 12 |
7.34000 +0.13 |
7.39 | 7.18 | 7.21 | 695,424 |
| 20 Aug 12 |
7.21000 +0.00 |
7.24 | 7.08 | 7.20 | 368,913 |
| 17 Aug 12 |
7.21000 -0.11 |
7.35 | 7.17 | 7.32 | 486,310 |
| 16 Aug 12 |
7.32000 -0.24 |
7.55 | 7.30 | 7.55 | 612,524 |
| 15 Aug 12 |
7.56000 +0.13 |
7.81 | 7.32 | 7.32 | 1,387,015 |
| 14 Aug 12 |
7.43000 +0.04 |
7.44 | 7.16 | 7.39 | 593,605 |
| 13 Aug 12 |
7.39000 -0.12 |
7.61 | 7.39 | 7.43 | 724,499 |
| 10 Aug 12 |
7.51000 +0.08 |
7.51 | 7.40 | 7.43 | 926,874 |
| 09 Aug 12 |
7.43000 +0.04 |
7.48 | 7.30 | 7.43 | 693,059 |
| 08 Aug 12 |
7.39000 -0.03 |
7.45 | 7.30 | 7.38 | 602,673 |
| 07 Aug 12 |
7.42000 +0.16 |
7.43 | 7.26 | 7.26 | 786,200 |
| 06 Aug 12 |
7.26000 +0.10 |
7.31 | 7.13 | 7.13 | 499,032 |
| 03 Aug 12 |
7.16000 +0.07 |
7.18 | 7.06 | 7.06 | 256,108 |
| 02 Aug 12 |
7.09000 -0.10 |
7.21 | 7.05 | 7.20 | 249,656 |
| 01 Aug 12 |
7.19000 +0.12 |
7.20 | 7.07 | 7.07 | 314,437 |
| 31 Jul 12 |
7.07000 -0.28 |
7.30 | 7.01 | 7.23 | 325,777 |
| 30 Jul 12 |
7.35000 -0.22 |
7.60 | 7.18 | 7.60 | 723,801 |
| 27 Jul 12 |
7.57000 -0.13 |
7.72 | 7.43 | 7.71 | 425,776 |
| 26 Jul 12 |
7.70000 +0.02 |
7.75 | 7.65 | 7.70 | 516,068 |
| 25 Jul 12 |
7.68000 -0.07 |
7.80 | 7.62 | 7.62 | 404,982 |
| 24 Jul 12 |
7.75000 +0.10 |
7.76 | 7.60 | 7.60 | 417,043 |
| 23 Jul 12 |
7.65000 -0.04 |
7.68 | 7.59 | 7.60 | 482,338 |
| 20 Jul 12 |
7.69000 -0.02 |
7.73 | 7.62 | 7.72 | 482,370 |
| 19 Jul 12 |
7.71000 +0.09 |
7.75 | 7.50 | 7.60 | 837,855 |
| 18 Jul 12 |
7.62000 +0.08 |
7.62 | 7.45 | 7.54 | 429,001 |
| 17 Jul 12 |
7.54000 +0.03 |
7.70 | 7.45 | 7.51 | 724,961 |
| 16 Jul 12 |
7.51000 -0.25 |
7.86 | 7.50 | 7.76 | 848,401 |
| 13 Jul 12 |
7.76000 +0.04 |
7.87 | 7.62 | 7.72 | 865,703 |
| 12 Jul 12 |
7.72000 +0.07 |
7.77 | 7.57 | 7.76 | 862,129 |
| 11 Jul 12 |
7.65000 +0.00 |
7.74 | 7.52 | 7.65 | 663,449 |
| 10 Jul 12 |
7.65000 -0.08 |
7.82 | 7.65 | 7.77 | 679,223 |
| 09 Jul 12 |
7.73000 -0.46 |
8.18 | 7.72 | 8.18 | 1,075,800 |
| 06 Jul 12 |
8.19000 +0.05 |
8.24 | 8.05 | 8.24 | 658,337 |
| 05 Jul 12 |
8.14000 -0.13 |
8.25 | 8.09 | 8.25 | 661,291 |
| 04 Jul 12 |
8.27000 +0.07 |
8.28 | 8.13 | 8.13 | 947,592 |
| 03 Jul 12 |
8.20000 +0.03 |
8.27 | 8.08 | 8.19 | 1,156,234 |
| 02 Jul 12 |
8.17000 +0.03 |
8.23 | 8.08 | 8.14 | 1,285,707 |
| 29 Jun 12 |
8.14000 -0.39 |
8.50 | 7.92 | 8.50 | 2,445,577 |
| 28 Jun 12 |
8.53000 -0.17 |
8.79 | 8.53 | 8.72 | 1,851,034 |
| 27 Jun 12 |
8.70000 -0.15 |
8.99 | 8.67 | 8.75 | 2,587,039 |
| 26 Jun 12 |
8.85000 -0.15 |
8.88 | 8.50 | 8.88 | 2,986,380 |
| 25 Jun 12 |
9.00000 +0.31 |
9.30 | 8.37 | 8.52 | 7,408,819 |
| 21 Jun 12 |
8.69000 +0.42 |
8.87 | 7.93 | 8.27 | 2,729,561 |
| 20 Jun 12 |
8.27000 +0.05 |
8.33 | 8.23 | 8.28 | 465,567 |
| 19 Jun 12 |
8.22000 -0.14 |
8.36 | 8.22 | 8.36 | 527,400 |
| 18 Jun 12 |
8.36000 +0.09 |
8.38 | 8.27 | 8.27 | 609,331 |
| 15 Jun 12 |
8.27000 +0.00 |
8.34 | 8.14 | 8.27 | 628,278 |
| 14 Jun 12 |
8.27000 -0.07 |
8.38 | 8.24 | 8.33 | 651,360 |
| 13 Jun 12 |
8.34000 +0.13 |
8.34 | 8.19 | 8.25 | 678,189 |
| 12 Jun 12 |
8.21000 -0.14 |
8.32 | 8.21 | 8.32 | 398,171 |
| 11 Jun 12 |
8.35000 +0.07 |
8.36 | 8.20 | 8.23 | 783,438 |
| 08 Jun 12 |
8.28000 -0.26 |
8.58 | 8.28 | 8.58 | 1,449,279 |
| 07 Jun 12 |
8.54000 -0.04 |
8.64 | 8.42 | 8.58 | 1,255,259 |
| 06 Jun 12 |
8.58000 +0.05 |
8.58 | 8.40 | 8.51 | 634,801 |
| 05 Jun 12 |
8.53000 -0.07 |
8.58 | 8.38 | 8.56 | 540,503 |
| 04 Jun 12 |
8.60000 -0.16 |
8.63 | 8.45 | 8.63 | 1,083,676 |
| 01 Jun 12 |
8.76000 -0.01 |
8.80 | 8.63 | 8.72 | 1,223,894 |
| 31 May 12 |
8.77000 +0.20 |
8.77 | 8.31 | 8.50 | 1,706,590 |
| 30 May 12 |
8.57000 -0.03 |
8.69 | 8.52 | 8.60 | 903,210 |
| 29 May 12 |
8.60000 +0.10 |
8.67 | 8.40 | 8.48 | 1,318,238 |
| 28 May 12 |
8.50000 +0.26 |
8.51 | 8.08 | 8.20 | 1,451,947 |
| 25 May 12 |
8.24000 -0.18 |
8.44 | 8.14 | 8.42 | 1,276,856 |
| 24 May 12 |
8.42000 -0.13 |
8.53 | 8.38 | 8.53 | 891,657 |
| 23 May 12 |
8.55000 -0.04 |
8.65 | 8.42 | 8.59 | 960,933 |
| 22 May 12 |
8.59000 +0.12 |
8.64 | 8.50 | 8.58 | 844,120 |
| 21 May 12 |
8.47000 -0.11 |
8.60 | 8.36 | 8.50 | 1,028,714 |
| 18 May 12 |
8.58000 -0.53 |
9.00 | 8.55 | 9.00 | 2,321,495 |
| 17 May 12 |
9.11000 +0.11 |
9.11 | 8.90 | 9.00 | 1,660,494 |
| 16 May 12 |
9.00000 -0.30 |
9.32 | 9.00 | 9.20 | 1,559,306 |
| 15 May 12 |
9.30000 +0.13 |
9.30 | 8.91 | 9.00 | 2,237,445 |
| 14 May 12 |
9.17000 +0.08 |
9.23 | 8.88 | 9.12 | 2,415,827 |
| 11 May 12 |
9.09000 -0.37 |
9.46 | 9.02 | 9.46 | 2,765,341 |
| 10 May 12 |
9.46000 +0.01 |
9.76 | 9.25 | 9.37 | 3,867,798 |
| 09 May 12 |
9.45000 -0.20 |
9.90 | 9.33 | 9.90 | 8,930,679 |
| 08 May 12 |
9.65000 +0.88 |
9.65 | 8.65 | 8.85 | 3,901,516 |
| 04 May 12 |
8.77000 +0.06 |
8.85 | 8.66 | 8.73 | 1,260,766 |
| 03 May 12 |
8.71000 +0.21 |
8.73 | 8.50 | 8.51 | 1,492,983 |
| 02 May 12 |
8.50000 +0.10 |
8.60 | 8.38 | 8.48 | 1,165,423 |
| 27 Apr 12 |
8.40000 +0.00 |
8.42 | 8.30 | 8.41 | 560,081 |
| 26 Apr 12 |
8.40000 -0.10 |
8.50 | 8.25 | 8.49 | 843,613 |
| 25 Apr 12 |
8.50000 +0.10 |
8.52 | 8.28 | 8.45 | 1,008,984 |
| 24 Apr 12 |
8.40000 +0.01 |
8.52 | 8.10 | 8.35 | 1,341,206 |
| 23 Apr 12 |
8.39000 -0.45 |
8.98 | 8.31 | 8.86 | 1,455,571 |
| 20 Apr 12 |
8.84000 +0.10 |
8.84 | 8.62 | 8.79 | 1,294,880 |
| 19 Apr 12 |
8.74000 +0.06 |
8.85 | 8.68 | 8.68 | 1,098,657 |
| 18 Apr 12 |
8.68000 +0.20 |
8.68 | 8.47 | 8.47 | 906,243 |
| 17 Apr 12 |
8.48000 -0.25 |
8.77 | 8.46 | 8.70 | 1,136,825 |
| 16 Apr 12 |
8.73000 -0.04 |
8.81 | 8.68 | 8.79 | 872,004 |
| 13 Apr 12 |
8.77000 +0.02 |
8.86 | 8.66 | 8.76 | 1,025,239 |
| 12 Apr 12 |
8.75000 +0.23 |
8.77 | 8.52 | 8.52 | 1,332,113 |
| 11 Apr 12 |
8.52000 -0.12 |
8.63 | 8.33 | 8.49 | 948,945 |
| 10 Apr 12 |
8.64000 +0.20 |
8.65 | 8.02 | 8.44 | 1,221,454 |
| 09 Apr 12 |
8.44000 +0.04 |
8.54 | 8.34 | 8.43 | 641,686 |
| 06 Apr 12 |
8.40000 +0.02 |
8.44 | 8.30 | 8.36 | 803,379 |
| 05 Apr 12 |
8.38000 +0.21 |
8.42 | 8.12 | 8.21 | 802,928 |
| 30 Mar 12 |
8.17000 -0.08 |
8.33 | 8.11 | 8.25 | 731,576 |
| 29 Mar 12 |
8.25000 -0.11 |
8.32 | 7.98 | 8.28 | 1,121,540 |
| 28 Mar 12 |
8.36000 -0.83 |
9.20 | 8.30 | 9.19 | 1,762,360 |
| 27 Mar 12 |
9.19000 -0.01 |
9.33 | 9.08 | 9.25 | 1,025,589 |
| 26 Mar 12 |
9.20000 -0.08 |
9.29 | 9.17 | 9.27 | 1,006,055 |
| 23 Mar 12 |
9.28000 -0.01 |
9.42 | 9.02 | 9.30 | 1,211,943 |
| 22 Mar 12 |
9.29000 +0.03 |
9.37 | 9.19 | 9.26 | 1,071,105 |
| 21 Mar 12 |
9.26000 -0.15 |
9.61 | 9.18 | 9.38 | 2,214,269 |
| 20 Mar 12 |
9.41000 -0.55 |
9.95 | 9.40 | 9.95 | 2,146,040 |
| 19 Mar 12 |
9.96000 +0.06 |
9.99 | 9.71 | 9.85 | 2,188,560 |
| 16 Mar 12 |
9.90000 +0.20 |
9.93 | 9.61 | 9.61 | 2,571,543 |
| 15 Mar 12 |
9.70000 -0.59 |
10.27 | 9.60 | 10.02 | 4,027,031 |
| 14 Mar 12 |
10.29000 -0.86 |
11.10 | 10.11 | 11.10 | 8,935,147 |
| 13 Mar 12 |
11.15000 +0.86 |
11.27 | 10.25 | 10.33 | 11,802,401 |
| 12 Mar 12 |
10.29000 +0.11 |
10.30 | 9.96 | 10.17 | 3,516,376 |
| 09 Mar 12 |
10.18000 -0.11 |
10.36 | 10.13 | 10.34 | 2,308,155 |
| 08 Mar 12 |
10.29000 +0.30 |
10.35 | 9.91 | 10.00 | 4,167,211 |
| 07 Mar 12 |
9.99000 -0.01 |
10.05 | 9.81 | 9.85 | 1,827,216 |
| 06 Mar 12 |
10.00000 -0.15 |
10.15 | 9.78 | 10.15 | 2,682,775 |
| 05 Mar 12 |
10.15000 -0.29 |
10.44 | 10.13 | 10.44 | 3,401,568 |
| 02 Mar 12 |
10.44000 +0.09 |
10.99 | 10.20 | 10.35 | 4,878,823 |
| 01 Mar 12 |
10.35000 +0.16 |
10.64 | 9.91 | 10.11 | 5,559,797 |
| 29 Feb 12 |
10.19000 -0.26 |
10.47 | 10.00 | 10.46 | 4,408,471 |
| 28 Feb 12 |
10.45000 +0.45 |
10.47 | 9.81 | 9.90 | 9,223,462 |
| 27 Feb 12 |
10.00000 +0.24 |
10.50 | 9.51 | 9.76 | 9,353,192 |
| 24 Feb 12 |
9.76000 +0.38 |
9.90 | 9.31 | 9.38 | 5,075,655 |
| 23 Feb 12 |
9.38000 +0.01 |
9.45 | 9.24 | 9.30 | 2,717,772 |
| 22 Feb 12 |
9.37000 +0.42 |
9.47 | 8.87 | 8.96 | 5,166,239 |
| 21 Feb 12 |
8.95000 +0.09 |
8.99 | 8.63 | 8.86 | 2,456,183 |
| 20 Feb 12 |
8.86000 +0.22 |
8.86 | 8.67 | 8.76 | 1,722,326 |
| 17 Feb 12 |
8.64000 +0.05 |
8.68 | 8.49 | 8.62 | 855,701 |
| 16 Feb 12 |
8.59000 -0.16 |
8.83 | 8.52 | 8.76 | 1,979,447 |
| 15 Feb 12 |
8.75000 +0.11 |
8.78 | 8.57 | 8.59 | 1,162,763 |
| 14 Feb 12 |
8.64000 -0.07 |
8.84 | 8.55 | 8.71 | 1,322,055 |
| 13 Feb 12 |
8.71000 +0.24 |
8.77 | 8.37 | 8.42 | 2,118,869 |
| 10 Feb 12 |
8.47000 +0.02 |
8.50 | 8.33 | 8.47 | 910,021 |
| 09 Feb 12 |
8.45000 -0.09 |
8.54 | 8.38 | 8.46 | 1,392,741 |
| 08 Feb 12 |
8.54000 +0.44 |
8.57 | 8.00 | 8.01 | 1,432,931 |
| 07 Feb 12 |
8.10000 -0.20 |
8.28 | 8.05 | 8.28 | 569,496 |
| 06 Feb 12 |
8.30000 +0.11 |
8.37 | 8.09 | 8.18 | 1,008,486 |
| 03 Feb 12 |
8.19000 +0.15 |
8.21 | 7.93 | 8.00 | 810,252 |
| 02 Feb 12 |
8.04000 +0.11 |
8.05 | 7.88 | 7.97 | 304,319 |
| 01 Feb 12 |
7.93000 +0.03 |
8.01 | 7.85 | 7.95 | 331,978 |
| 31 Jan 12 |
7.90000 +0.02 |
7.90 | 7.78 | 7.82 | 190,908 |
| 30 Jan 12 |
7.88000 -0.07 |
7.99 | 7.73 | 7.94 | 237,800 |
| 20 Jan 12 |
7.95000 +0.13 |
8.00 | 7.80 | 7.83 | 456,075 |
| 19 Jan 12 |
7.82000 +0.03 |
7.89 | 7.73 | 7.73 | 416,697 |
| 18 Jan 12 |
7.79000 -0.16 |
8.08 | 7.73 | 7.81 | 477,363 |
| 17 Jan 12 |
7.95000 +0.44 |
7.98 | 7.48 | 7.55 | 745,361 |
| 16 Jan 12 |
7.51000 -0.24 |
7.68 | 7.50 | 7.68 | 392,471 |
| 13 Jan 12 |
7.75000 -0.47 |
8.22 | 7.66 | 8.15 | 965,045 |
| 12 Jan 12 |
8.22000 -0.06 |
8.35 | 8.15 | 8.29 | 913,515 |
| 11 Jan 12 |
8.28000 -0.07 |
8.38 | 8.16 | 8.23 | 915,075 |
| 10 Jan 12 |
8.35000 +0.34 |
8.54 | 7.97 | 7.97 | 1,200,873 |
| 09 Jan 12 |
8.01000 +0.32 |
8.02 | 7.57 | 7.66 | 772,979 |
| 06 Jan 12 |
7.69000 -0.27 |
7.84 | 7.43 | 7.82 | 1,125,793 |
| 05 Jan 12 |
7.96000 -0.24 |
8.45 | 7.85 | 8.16 | 527,262 |
| 04 Jan 12 |
8.20000 -0.15 |
8.51 | 8.14 | 8.39 | 321,118 |
| 30 Dec 11 |
8.35000 +0.03 |
8.50 | 8.25 | 8.32 | 642,753 |
| 29 Dec 11 |
8.32000 -0.02 |
8.46 | 8.03 | 8.32 | 409,122 |
| 28 Dec 11 |
8.34000 -0.22 |
8.43 | 7.96 | 8.42 | 807,582 |
| 27 Dec 11 |
8.56000 -0.24 |
8.99 | 8.42 | 8.70 | 933,771 |
| 26 Dec 11 |
8.80000 -0.30 |
9.20 | 8.77 | 9.09 | 800,373 |
| 23 Dec 11 |
9.10000 +0.02 |
9.20 | 8.93 | 9.05 | 1,538,727 |
| 22 Dec 11 |
9.08000 +0.20 |
9.16 | 8.31 | 8.60 | 2,172,768 |
| 21 Dec 11 |
8.88000 +0.13 |
9.20 | 8.70 | 8.75 | 1,978,725 |
| 20 Dec 11 |
8.75000 +0.10 |
8.76 | 8.55 | 8.55 | 566,744 |
| 19 Dec 11 |
8.65000 -0.05 |
8.70 | 8.40 | 8.70 | 478,330 |
| 16 Dec 11 |
8.70000 +0.25 |
8.71 | 8.30 | 8.54 | 449,812 |
| 15 Dec 11 |
8.45000 -0.06 |
8.49 | 8.31 | 8.47 | 652,650 |
| 14 Dec 11 |
8.51000 -0.17 |
8.67 | 8.42 | 8.53 | 448,288 |
| 13 Dec 11 |
8.68000 -0.30 |
8.89 | 8.44 | 8.80 | 524,636 |
| 12 Dec 11 |
8.98000 -0.02 |
9.05 | 8.81 | 8.88 | 355,983 |
| 09 Dec 11 |
9.00000 -0.03 |
9.05 | 8.90 | 8.91 | 325,697 |
| 08 Dec 11 |
9.03000 -0.06 |
9.09 | 8.82 | 9.09 | 706,961 |
| 07 Dec 11 |
9.09000 +0.04 |
9.12 | 9.02 | 9.10 | 417,751 |
| 06 Dec 11 |
9.05000 -0.06 |
9.21 | 9.00 | 9.21 | 553,841 |
| 05 Dec 11 |
9.11000 -0.09 |
9.21 | 9.01 | 9.20 | 563,301 |
| 02 Dec 11 |
9.20000 -0.40 |
9.60 | 9.15 | 9.51 | 1,058,078 |
| 01 Dec 11 |
9.60000 +0.12 |
10.18 | 9.60 | 10.18 | 1,256,256 |
| 30 Nov 11 |
9.48000 -0.65 |
10.22 | 9.39 | 10.15 | 1,022,760 |
| 29 Nov 11 |
10.13000 +0.23 |
10.16 | 9.95 | 9.95 | 1,036,853 |
| 28 Nov 11 |
9.90000 -0.05 |
10.10 | 9.83 | 10.06 | 471,072 |
| 25 Nov 11 |
9.95000 -0.14 |
10.13 | 9.94 | 10.05 | 559,390 |
| 24 Nov 11 |
10.09000 -0.09 |
10.15 | 9.92 | 10.10 | 579,073 |
| 23 Nov 11 |
10.18000 -0.11 |
10.36 | 10.16 | 10.33 | 566,002 |
| 22 Nov 11 |
10.29000 -0.09 |
10.38 | 10.10 | 10.25 | 561,302 |
| 21 Nov 11 |
10.38000 +0.08 |
10.38 | 10.18 | 10.30 | 605,321 |
| 18 Nov 11 |
10.30000 -0.43 |
10.63 | 10.20 | 10.60 | 1,381,064 |
| 17 Nov 11 |
10.73000 -0.12 |
10.90 | 10.50 | 10.73 | 1,253,643 |
| 16 Nov 11 |
10.85000 -0.31 |
11.20 | 10.72 | 11.18 | 2,107,517 |
| 15 Nov 11 |
11.16000 +0.45 |
11.34 | 10.64 | 10.71 | 3,330,318 |
| 14 Nov 11 |
10.71000 +0.26 |
10.76 | 10.48 | 10.48 | 1,068,367 |
| 11 Nov 11 |
10.45000 +0.02 |
10.56 | 10.31 | 10.31 | 923,588 |
| 10 Nov 11 |
10.43000 -0.23 |
10.56 | 10.15 | 10.48 | 1,214,927 |
| 09 Nov 11 |
10.66000 +0.10 |
10.86 | 10.39 | 10.56 | 1,586,300 |
| 08 Nov 11 |
10.56000 -0.32 |
10.92 | 10.55 | 10.86 | 940,295 |
| 07 Nov 11 |
10.88000 -0.20 |
11.17 | 10.88 | 11.07 | 965,443 |
| 04 Nov 11 |
11.08000 +0.00 |
11.19 | 11.02 | 11.13 | 1,340,496 |
| 03 Nov 11 |
11.08000 -0.12 |
11.35 | 11.05 | 11.12 | 2,344,189 |
| 02 Nov 11 |
11.20000 +0.33 |
11.29 | 10.36 | 10.55 | 2,317,762 |
| 01 Nov 11 |
10.87000 +0.05 |
10.95 | 10.57 | 10.59 | 2,178,117 |
| 31 Oct 11 |
10.82000 +0.58 |
10.98 | 10.15 | 10.20 | 2,205,236 |
| 28 Oct 11 |
10.24000 +0.26 |
10.24 | 9.94 | 10.14 | 1,628,995 |
| 27 Oct 11 |
9.98000 -0.25 |
10.30 | 9.95 | 10.30 | 1,215,509 |
| 26 Oct 11 |
10.23000 +0.01 |
10.45 | 10.05 | 10.20 | 799,862 |
| 25 Oct 11 |
10.22000 +0.23 |
10.29 | 9.82 | 10.00 | 1,230,782 |
| 24 Oct 11 |
9.99000 -0.16 |
10.23 | 9.70 | 10.20 | 1,044,213 |
| 21 Oct 11 |
10.15000 -0.55 |
10.59 | 10.03 | 10.59 | 1,308,181 |
| 20 Oct 11 |
10.70000 -1.05 |
11.62 | 10.58 | 11.62 | 3,108,550 |
| 19 Oct 11 |
11.75000 +0.50 |
11.90 | 11.15 | 11.15 | 3,376,673 |
| 18 Oct 11 |
11.25000 +0.26 |
11.49 | 10.76 | 10.88 | 1,896,531 |
| 17 Oct 11 |
10.99000 -0.10 |
11.15 | 10.95 | 11.10 | 379,241 |
| 14 Oct 11 |
11.09000 -0.11 |
11.20 | 10.89 | 11.20 | 326,123 |
| 13 Oct 11 |
11.20000 +0.05 |
11.28 | 11.06 | 11.10 | 598,272 |
| 12 Oct 11 |
11.15000 +0.25 |
11.17 | 10.72 | 10.88 | 615,195 |
| 11 Oct 11 |
10.90000 +0.10 |
11.20 | 10.68 | 11.20 | 426,022 |
| 10 Oct 11 |
10.80000 -0.03 |
10.92 | 10.62 | 10.83 | 239,558 |
| 30 Sep 11 |
10.83000 -0.06 |
11.05 | 10.70 | 10.89 | 256,212 |
| 29 Sep 11 |
10.89000 -0.43 |
11.20 | 10.84 | 11.20 | 983,953 |
| 28 Sep 11 |
11.32000 -0.10 |
11.57 | 11.15 | 11.57 | 1,272,530 |
| 27 Sep 11 |
11.42000 +0.04 |
11.69 | 11.10 | 11.69 | 457,200 |
| 26 Sep 11 |
11.38000 -0.23 |
11.61 | 11.32 | 11.61 | 354,524 |
| 23 Sep 11 |
11.61000 -0.19 |
11.64 | 11.38 | 11.60 | 424,208 |
| 22 Sep 11 |
11.80000 -0.29 |
12.07 | 11.69 | 11.97 | 539,269 |
| 21 Sep 11 |
12.09000 +0.23 |
12.15 | 11.71 | 11.90 | 891,337 |
| 20 Sep 11 |
11.86000 +0.01 |
11.87 | 11.60 | 11.80 | 364,012 |
| 19 Sep 11 |
11.85000 -0.45 |
12.24 | 11.80 | 12.24 | 474,151 |
| 16 Sep 11 |
12.30000 -0.03 |
12.44 | 12.20 | 12.30 | 419,928 |
| 15 Sep 11 |
12.33000 -0.15 |
12.55 | 12.20 | 12.45 | 622,579 |
| 14 Sep 11 |
12.48000 -13.21 |
12.85 | 12.15 | 12.76 | 910,563 |
| 13 Sep 11 |
25.69000 -0.21 |
25.75 | 25.14 | 25.60 | 308,854 |
| 09 Sep 11 |
25.90000 +0.00 |
27.18 | 25.75 | 26.08 | 330,292 |
| 08 Sep 11 |
25.90000 -0.13 |
26.34 | 25.88 | 26.19 | 377,875 |
| 07 Sep 11 |
26.03000 +0.74 |
26.48 | 25.81 | 26.10 | 733,401 |
| 06 Sep 11 |
25.29000 -0.31 |
25.71 | 25.15 | 25.59 | 413,820 |
| 05 Sep 11 |
25.60000 -0.89 |
26.42 | 25.55 | 26.42 | 496,869 |
| 02 Sep 11 |
26.49000 -0.76 |
27.28 | 26.49 | 27.15 | 468,140 |
| 31 Aug 11 |
27.25000 -0.11 |
27.48 | 27.01 | 27.36 | 244,110 |
| 30 Aug 11 |
27.36000 -0.11 |
27.79 | 27.32 | 27.64 | 309,610 |
| 29 Aug 11 |
27.47000 -0.41 |
27.90 | 27.30 | 27.90 | 342,263 |
| 26 Aug 11 |
27.88000 +0.09 |
28.05 | 27.69 | 27.79 | 430,567 |
| 25 Aug 11 |
27.79000 +0.17 |
28.00 | 27.52 | 28.00 | 621,178 |
| 24 Aug 11 |
27.62000 +0.11 |
27.88 | 27.55 | 27.72 | 313,058 |
| 23 Aug 11 |
27.51000 +0.36 |
27.59 | 27.16 | 27.16 | 259,538 |
| 22 Aug 11 |
27.15000 -0.49 |
27.60 | 27.02 | 27.35 | 532,015 |
| 19 Aug 11 |
27.64000 -0.26 |
27.87 | 26.99 | 27.10 | 310,884 |
| 18 Aug 11 |
27.90000 -0.93 |
29.00 | 27.80 | 28.78 | 759,246 |
| 17 Aug 11 |
28.83000 -0.75 |
30.00 | 28.78 | 29.82 | 1,619,426 |
| 16 Aug 11 |
29.58000 +0.28 |
29.60 | 29.18 | 29.28 | 555,581 |
| 15 Aug 11 |
29.30000 +0.55 |
29.40 | 28.52 | 28.55 | 313,417 |
| 12 Aug 11 |
28.75000 +0.75 |
28.85 | 28.10 | 28.40 | 386,763 |
| 11 Aug 11 |
28.00000 +0.55 |
28.00 | 26.60 | 26.60 | 454,434 |
| 10 Aug 11 |
27.45000 +0.30 |
27.89 | 26.90 | 26.90 | 486,070 |
| 09 Aug 11 |
27.15000 -0.35 |
27.15 | 25.88 | 26.88 | 542,071 |
| 08 Aug 11 |
27.50000 -1.72 |
28.99 | 27.00 | 28.99 | 673,665 |
| 05 Aug 11 |
29.22000 -0.14 |
29.30 | 28.58 | 28.68 | 408,253 |
| 04 Aug 11 |
29.36000 +0.04 |
29.60 | 29.20 | 29.60 | 230,330 |
| 03 Aug 11 |
29.32000 +0.35 |
29.49 | 28.50 | 28.97 | 535,139 |
| 02 Aug 11 |
28.97000 -0.03 |
29.06 | 28.38 | 29.05 | 231,200 |
| 01 Aug 11 |
29.00000 +0.11 |
29.07 | 28.41 | 28.51 | 249,374 |
| 29 Jul 11 |
28.89000 -0.09 |
29.15 | 28.45 | 28.61 | 221,956 |
| 28 Jul 11 |
28.98000 -0.19 |
29.05 | 28.51 | 28.82 | 228,966 |
| 27 Jul 11 |
29.17000 +0.77 |
29.19 | 28.11 | 28.50 | 400,205 |
| 26 Jul 11 |
28.40000 +0.37 |
28.45 | 28.02 | 28.03 | 329,436 |
| 25 Jul 11 |
28.03000 -1.35 |
29.30 | 28.03 | 29.01 | 649,403 |
| 22 Jul 11 |
29.38000 -0.40 |
29.79 | 29.00 | 29.79 | 1,183,981 |
| 21 Jul 11 |
29.78000 +0.00 |
30.20 | 29.78 | 29.78 | 670,090 |
| 20 Jul 11 |
29.78000 -0.32 |
30.28 | 29.68 | 30.15 | 400,167 |
| 19 Jul 11 |
30.10000 +0.05 |
30.59 | 29.93 | 30.16 | 528,970 |
| 18 Jul 11 |
30.05000 -0.40 |
30.45 | 29.82 | 30.45 | 476,150 |
| 15 Jul 11 |
30.45000 +0.08 |
30.61 | 30.16 | 30.32 | 424,976 |
| 14 Jul 11 |
30.37000 -0.11 |
30.64 | 30.02 | 30.45 | 528,920 |
| 13 Jul 11 |
30.48000 +0.74 |
30.58 | 29.55 | 29.57 | 1,199,820 |
| 12 Jul 11 |
29.74000 +0.03 |
29.99 | 29.25 | 29.31 | 1,089,691 |
| 11 Jul 11 |
29.71000 +0.71 |
29.98 | 28.90 | 28.97 | 713,491 |
| 08 Jul 11 |
29.00000 -0.75 |
29.69 | 28.96 | 29.68 | 702,534 |
| 07 Jul 11 |
29.75000 +0.41 |
30.01 | 29.33 | 29.50 | 743,121 |
| 06 Jul 11 |
29.34000 -0.03 |
29.61 | 29.13 | 29.22 | 439,319 |
| 05 Jul 11 |
29.37000 -0.61 |
30.01 | 29.31 | 30.01 | 583,035 |
| 04 Jul 11 |
29.98000 +1.20 |
30.04 | 29.00 | 29.40 | 1,422,293 |
| 01 Jul 11 |
28.78000 +0.52 |
28.98 | 28.18 | 28.31 | 705,462 |
| 30 Jun 11 |
28.26000 +0.13 |
28.49 | 28.08 | 28.11 | 365,009 |
| 29 Jun 11 |
28.13000 -0.85 |
29.00 | 28.13 | 28.40 | 535,600 |
| 28 Jun 11 |
28.98000 +0.00 |
29.26 | 28.75 | 28.98 | 559,683 |
| 27 Jun 11 |
28.98000 +0.78 |
28.98 | 28.31 | 28.31 | 1,265,999 |
| 24 Jun 11 |
28.20000 +0.40 |
28.28 | 27.50 | 27.50 | 597,884 |
| 23 Jun 11 |
27.80000 +0.39 |
27.85 | 27.22 | 27.45 | 477,048 |
| 22 Jun 11 |
27.41000 +0.18 |
27.43 | 27.05 | 27.29 | 207,673 |
| 21 Jun 11 |
27.23000 +0.19 |
27.43 | 27.00 | 27.20 | 196,082 |
| 20 Jun 11 |
27.04000 -0.35 |
27.73 | 26.72 | 27.11 | 507,661 |
| 17 Jun 11 |
27.39000 +0.14 |
27.60 | 27.06 | 27.53 | 795,231 |
| 16 Jun 11 |
27.25000 -0.65 |
27.84 | 26.91 | 27.84 | 833,279 |
| 15 Jun 11 |
27.90000 -0.18 |
28.10 | 27.83 | 27.83 | 158,969 |
| 14 Jun 11 |
28.08000 -0.02 |
28.18 | 27.88 | 28.00 | 137,451 |
| 13 Jun 11 |
28.10000 +0.22 |
28.54 | 27.32 | 27.59 | 309,789 |
| 10 Jun 11 |
27.88000 -0.02 |
28.18 | 27.58 | 27.89 | 173,485 |
| 09 Jun 11 |
27.90000 -0.61 |
28.47 | 27.90 | 28.45 | 457,405 |
| 08 Jun 11 |
28.51000 -0.22 |
28.82 | 28.35 | 28.35 | 300,934 |
| 07 Jun 11 |
28.73000 +0.38 |
28.83 | 28.28 | 28.31 | 597,971 |
| 03 Jun 11 |
28.35000 +0.55 |
28.53 | 27.51 | 27.80 | 648,372 |
| 02 Jun 11 |
27.80000 -0.20 |
27.85 | 27.29 | 27.84 | 531,451 |
| 01 Jun 11 |
28.00000 +0.70 |
28.00 | 27.00 | 27.15 | 312,145 |
| 31 May 11 |
27.30000 +0.17 |
27.30 | 26.86 | 27.08 | 363,519 |
| 30 May 11 |
27.13000 -0.17 |
27.30 | 26.70 | 27.16 | 166,669 |
| 27 May 11 |
27.30000 -0.65 |
27.95 | 27.09 | 27.95 | 353,724 |
| 26 May 11 |
27.95000 +0.00 |
28.45 | 27.88 | 28.28 | 387,159 |
| 25 May 11 |
27.95000 -0.06 |
28.59 | 27.80 | 27.80 | 520,884 |
| 24 May 11 |
28.01000 +0.00 |
28.01 | 27.05 | 28.01 | 623,710 |
| 23 May 11 |
28.01000 -0.30 |
28.28 | 27.60 | 28.01 | 916,802 |
| 20 May 11 |
28.31000 -0.22 |
28.55 | 28.23 | 28.55 | 293,990 |
| 19 May 11 |
28.53000 +0.13 |
28.74 | 28.28 | 28.40 | 395,555 |
| 18 May 11 |
28.40000 +0.04 |
28.55 | 27.98 | 28.55 | 620,669 |
| 16 May 11 |
28.36000 -0.02 |
28.79 | 28.05 | 28.37 | 438,638 |
| 13 May 11 |
28.38000 +0.38 |
28.41 | 27.66 | 27.66 | 360,355 |
| 12 May 11 |
28.00000 -0.47 |
28.80 | 28.00 | 28.37 | 839,866 |
| 11 May 11 |
28.47000 -0.05 |
28.69 | 28.35 | 28.62 | 527,861 |
| 10 May 11 |
28.52000 -0.10 |
28.63 | 28.15 | 28.62 | 1,061,342 |
| 09 May 11 |
28.62000 +1.11 |
28.77 | 27.21 | 27.21 | 1,556,003 |
| 06 May 11 |
27.51000 -0.17 |
27.91 | 27.10 | 27.20 | 1,356,632 |
| 05 May 11 |
27.68000 +0.71 |
28.12 | 26.68 | 26.84 | 2,545,387 |
| 04 May 11 |
26.97000 +0.47 |
26.98 | 26.05 | 26.40 | 1,278,886 |
| 03 May 11 |
26.50000 -0.08 |
26.58 | 25.82 | 26.15 | 1,269,931 |
| 29 Apr 11 |
26.58000 -1.37 |
27.64 | 25.50 | 27.64 | 3,570,246 |
| 28 Apr 11 |
27.95000 +0.05 |
28.38 | 27.58 | 27.90 | 1,171,612 |
| 27 Apr 11 |
27.90000 -2.25 |
30.00 | 27.50 | 30.00 | 3,321,145 |
| 26 Apr 11 |
30.15000 -1.00 |
31.22 | 30.10 | 30.95 | 1,375,406 |
| 25 Apr 11 |
31.15000 -0.13 |
31.68 | 30.60 | 31.28 | 1,506,752 |
| 22 Apr 11 |
31.28000 -0.18 |
31.75 | 31.13 | 31.52 | 1,080,381 |
| 21 Apr 11 |
31.46000 +0.66 |
31.49 | 30.81 | 30.81 | 1,398,503 |
| 20 Apr 11 |
30.80000 +0.27 |
30.91 | 30.56 | 30.56 | 711,007 |
| 19 Apr 11 |
30.53000 -0.08 |
30.55 | 30.23 | 30.51 | 994,695 |
| 18 Apr 11 |
30.61000 +0.34 |
30.69 | 30.21 | 30.28 | 1,062,633 |
| 15 Apr 11 |
30.27000 +0.27 |
30.34 | 29.86 | 29.99 | 762,329 |
| 14 Apr 11 |
30.00000 +0.02 |
30.13 | 29.76 | 29.98 | 659,745 |
| 13 Apr 11 |
29.98000 +0.48 |
29.98 | 29.48 | 29.76 | 444,109 |
| 12 Apr 11 |
29.50000 -0.16 |
29.68 | 29.46 | 29.60 | 437,270 |
| 11 Apr 11 |
29.66000 +0.16 |
29.85 | 29.41 | 29.49 | 678,114 |
| 08 Apr 11 |
29.50000 +0.22 |
29.61 | 29.23 | 29.60 | 348,637 |
| 07 Apr 11 |
29.28000 +0.11 |
29.39 | 29.15 | 29.18 | 304,065 |
| 06 Apr 11 |
29.17000 -0.07 |
29.29 | 29.01 | 29.01 | 414,484 |
| 01 Apr 11 |
29.24000 +0.29 |
29.35 | 28.91 | 29.01 | 290,890 |
| 31 Mar 11 |
28.95000 -0.11 |
29.39 | 28.91 | 29.38 | 388,513 |
| 30 Mar 11 |
29.06000 -0.11 |
29.55 | 28.89 | 29.04 | 510,510 |
| 29 Mar 11 |
29.17000 -0.64 |
29.88 | 29.16 | 29.70 | 841,015 |
| 28 Mar 11 |
29.81000 -0.69 |
30.76 | 29.80 | 30.51 | 1,054,000 |
| 25 Mar 11 |
30.50000 +0.13 |
30.54 | 30.29 | 30.39 | 735,479 |
| 24 Mar 11 |
30.37000 +0.25 |
30.54 | 30.13 | 30.15 | 867,565 |
| 23 Mar 11 |
30.12000 +0.11 |
30.21 | 29.84 | 29.86 | 412,235 |
| 22 Mar 11 |
30.01000 -0.11 |
30.12 | 29.75 | 30.12 | 467,826 |
| 21 Mar 11 |
30.12000 +0.62 |
30.20 | 29.51 | 29.51 | 1,119,626 |
| 18 Mar 11 |
29.50000 +0.22 |
29.73 | 29.31 | 29.50 | 398,212 |
| 17 Mar 11 |
29.28000 -0.87 |
29.94 | 29.24 | 29.94 | 921,456 |
| 16 Mar 11 |
30.15000 +0.03 |
30.23 | 29.82 | 30.13 | 705,413 |
| 15 Mar 11 |
30.12000 -0.38 |
30.48 | 29.16 | 30.48 | 1,484,010 |
| 14 Mar 11 |
30.50000 +0.34 |
30.53 | 30.10 | 30.10 | 637,567 |
| 11 Mar 11 |
30.16000 -0.11 |
30.49 | 29.90 | 29.90 | 773,309 |
| 10 Mar 11 |
30.27000 -0.56 |
31.00 | 30.08 | 30.85 | 1,381,712 |
| 09 Mar 11 |
30.83000 -0.12 |
31.00 | 30.69 | 30.95 | 719,606 |
| 08 Mar 11 |
30.95000 -0.30 |
31.26 | 30.74 | 31.26 | 1,088,548 |
| 07 Mar 11 |
31.25000 +0.95 |
31.38 | 30.43 | 30.43 | 2,164,242 |
| 04 Mar 11 |
30.30000 +0.17 |
30.43 | 29.98 | 30.18 | 945,701 |
| 03 Mar 11 |
30.13000 +0.27 |
30.57 | 29.50 | 29.63 | 1,340,180 |
| 02 Mar 11 |
29.86000 -0.34 |
30.10 | 29.58 | 30.10 | 832,897 |
| 01 Mar 11 |
30.20000 -0.09 |
30.55 | 30.00 | 30.40 | 1,149,131 |
| 28 Feb 11 |
30.29000 +0.84 |
30.36 | 29.23 | 29.47 | 1,331,687 |
| 25 Feb 11 |
29.45000 -0.21 |
29.76 | 29.30 | 29.69 | 579,410 |
| 24 Feb 11 |
29.66000 +0.22 |
29.67 | 29.30 | 29.31 | 602,806 |
| 23 Feb 11 |
29.44000 +0.36 |
29.60 | 29.06 | 29.08 | 850,016 |
| 22 Feb 11 |
29.08000 -1.22 |
30.47 | 29.00 | 30.47 | 1,271,689 |
| 21 Feb 11 |
30.30000 +0.52 |
30.37 | 29.69 | 29.77 | 987,500 |
| 18 Feb 11 |
29.78000 -0.72 |
30.70 | 29.78 | 30.50 | 1,268,980 |
| 17 Feb 11 |
30.50000 -0.31 |
30.81 | 30.24 | 30.81 | 1,206,178 |
| 16 Feb 11 |
30.81000 +0.52 |
30.85 | 30.20 | 30.20 | 1,112,023 |
| 15 Feb 11 |
30.29000 +0.61 |
30.99 | 29.71 | 29.80 | 1,814,702 |
| 14 Feb 11 |
29.68000 +0.42 |
29.83 | 29.29 | 29.30 | 968,913 |
| 11 Feb 11 |
29.26000 +0.17 |
29.57 | 29.00 | 29.10 | 784,059 |
| 10 Feb 11 |
29.09000 +1.01 |
29.12 | 27.70 | 28.00 | 814,698 |
| 09 Feb 11 |
28.08000 -0.10 |
28.42 | 28.00 | 28.10 | 485,702 |
| 01 Feb 11 |
28.18000 -0.66 |
29.00 | 28.00 | 28.90 | 786,556 |
| 31 Jan 11 |
28.84000 +0.33 |
28.88 | 28.38 | 28.52 | 564,166 |
| 28 Jan 11 |
28.51000 -0.03 |
28.80 | 28.22 | 28.80 | 641,063 |
| 27 Jan 11 |
28.54000 +0.53 |
28.76 | 27.80 | 28.08 | 585,766 |
| 26 Jan 11 |
28.01000 +0.24 |
28.35 | 27.78 | 27.98 | 419,207 |
| 25 Jan 11 |
27.77000 -0.18 |
27.95 | 27.40 | 27.95 | 404,851 |
| 24 Jan 11 |
27.95000 -1.04 |
29.20 | 27.62 | 29.19 | 588,274 |
| 21 Jan 11 |
28.99000 +0.24 |
29.30 | 28.68 | 28.71 | 487,072 |
| 20 Jan 11 |
28.75000 -1.36 |
29.99 | 28.52 | 29.99 | 441,501 |
| 19 Jan 11 |
30.11000 +0.46 |
30.11 | 29.42 | 29.70 | 472,269 |
| 18 Jan 11 |
29.65000 +0.04 |
29.68 | 29.20 | 29.59 | 294,177 |
| 17 Jan 11 |
29.61000 -1.16 |
30.77 | 29.45 | 30.63 | 706,393 |
| 14 Jan 11 |
30.77000 -0.83 |
31.68 | 30.77 | 31.27 | 574,520 |
| 13 Jan 11 |
31.60000 +0.31 |
31.85 | 31.30 | 31.30 | 570,814 |
| 12 Jan 11 |
31.29000 +0.17 |
31.35 | 31.02 | 31.27 | 368,698 |
| 11 Jan 11 |
31.12000 -0.48 |
31.77 | 31.02 | 31.60 | 776,175 |
| 10 Jan 11 |
31.60000 -0.37 |
32.23 | 31.60 | 31.71 | 712,461 |
| 07 Jan 11 |
31.97000 +0.07 |
32.35 | 31.62 | 31.62 | 642,166 |
| 06 Jan 11 |
31.90000 -0.89 |
32.91 | 31.90 | 32.79 | 1,171,491 |
| 05 Jan 11 |
32.79000 +0.00 |
32.94 | 32.59 | 32.60 | 904,359 |
| 04 Jan 11 |
32.79000 +0.42 |
32.79 | 32.30 | 32.45 | 1,041,517 |
| 31 Dec 10 |
32.37000 +0.31 |
32.49 | 32.10 | 32.26 | 540,440 |
| 30 Dec 10 |
32.06000 -0.11 |
32.26 | 31.73 | 32.20 | 494,225 |
| 29 Dec 10 |
32.17000 +0.68 |
32.26 | 31.41 | 31.41 | 596,357 |
| 28 Dec 10 |
31.49000 +0.17 |
31.79 | 31.20 | 31.50 | 713,130 |
| 27 Dec 10 |
31.32000 -0.66 |
32.52 | 31.23 | 32.01 | 1,064,318 |
| 24 Dec 10 |
31.98000 -0.66 |
32.50 | 31.75 | 32.50 | 1,440,946 |
| 23 Dec 10 |
32.64000 -0.88 |
33.53 | 32.63 | 33.42 | 1,102,951 |
| 22 Dec 10 |
33.52000 -0.38 |
33.93 | 33.48 | 33.81 | 1,126,930 |
| 21 Dec 10 |
33.90000 -0.09 |
34.17 | 33.41 | 34.13 | 1,248,558 |
| 20 Dec 10 |
33.99000 -0.14 |
34.78 | 32.98 | 34.28 | 2,318,985 |
| 17 Dec 10 |
34.13000 +0.11 |
34.41 | 33.90 | 33.97 | 1,650,729 |
| 16 Dec 10 |
34.02000 +0.52 |
34.17 | 33.45 | 33.45 | 2,027,151 |
| 15 Dec 10 |
33.50000 -0.40 |
34.33 | 33.30 | 33.97 | 2,287,037 |
| 14 Dec 10 |
33.90000 +0.82 |
33.96 | 32.62 | 33.12 | 3,334,492 |
| 13 Dec 10 |
33.08000 +1.03 |
33.15 | 32.27 | 32.28 | 2,162,977 |
| 10 Dec 10 |
32.05000 +0.59 |
32.08 | 31.22 | 31.30 | 786,034 |
| 09 Dec 10 |
31.46000 -0.55 |
31.93 | 31.42 | 31.93 | 1,046,382 |
| 08 Dec 10 |
32.01000 -0.51 |
32.68 | 31.88 | 32.48 | 917,389 |
| 07 Dec 10 |
32.52000 +0.73 |
32.61 | 31.50 | 31.80 | 1,093,061 |
| 06 Dec 10 |
31.79000 +0.01 |
31.98 | 31.28 | 31.98 | 1,128,119 |
| 03 Dec 10 |
31.78000 -0.55 |
32.39 | 31.66 | 32.10 | 1,238,441 |
| 02 Dec 10 |
32.33000 +0.05 |
32.78 | 32.29 | 32.52 | 1,258,991 |
| 01 Dec 10 |
32.28000 +0.05 |
32.69 | 31.85 | 31.85 | 1,349,735 |
| 30 Nov 10 |
32.23000 -1.35 |
33.59 | 31.50 | 33.56 | 2,793,258 |
| 29 Nov 10 |
33.58000 +0.68 |
33.70 | 32.80 | 33.23 | 2,588,351 |
| 26 Nov 10 |
32.90000 +0.07 |
33.28 | 32.58 | 32.83 | 1,731,495 |
| 25 Nov 10 |
32.83000 -0.53 |
33.78 | 32.61 | 33.70 | 2,543,849 |
| 24 Nov 10 |
33.36000 +0.47 |
33.60 | 32.71 | 32.89 | 2,768,987 |
| 23 Nov 10 |
32.89000 +0.69 |
32.92 | 31.75 | 32.00 | 3,441,182 |
| 22 Nov 10 |
32.20000 +1.09 |
32.94 | 31.90 | 31.90 | 3,500,921 |
| 18 Nov 10 |
31.11000 +0.45 |
31.33 | 30.30 | 30.93 | 1,724,027 |
| 17 Nov 10 |
30.66000 -0.24 |
31.50 | 30.32 | 30.80 | 1,699,404 |
| 16 Nov 10 |
30.90000 -0.51 |
32.32 | 30.50 | 31.56 | 3,031,009 |
| 15 Nov 10 |
31.41000 +1.32 |
31.58 | 30.30 | 30.54 | 3,080,954 |
| 12 Nov 10 |
30.09000 -2.49 |
32.93 | 29.96 | 32.19 | 4,539,330 |
| 11 Nov 10 |
32.58000 -0.65 |
34.41 | 32.49 | 33.20 | 3,910,705 |
| 10 Nov 10 |
33.23000 -0.21 |
33.50 | 32.96 | 33.11 | 2,655,629 |
| 09 Nov 10 |
33.44000 -0.22 |
33.85 | 32.88 | 33.10 | 3,296,976 |
| 08 Nov 10 |
33.66000 +2.61 |
34.10 | 31.58 | 31.60 | 6,336,451 |
| 05 Nov 10 |
31.05000 +0.03 |
31.68 | 30.49 | 30.80 | 3,462,872 |
| 04 Nov 10 |
31.02000 +0.92 |
33.11 | 30.71 | 33.11 | 6,921,032 |
| 22 Oct 10 |
30.10000 +0.63 |
30.16 | 29.35 | 29.60 | 3,011,580 |
| 21 Oct 10 |
29.47000 +0.22 |
29.79 | 29.16 | 29.30 | 1,883,856 |
| 20 Oct 10 |
29.25000 +0.49 |
29.30 | 28.01 | 28.38 | 2,688,277 |
| 19 Oct 10 |
28.76000 +0.88 |
28.79 | 27.88 | 27.88 | 2,103,199 |
| 18 Oct 10 |
27.88000 -0.12 |
27.96 | 27.35 | 27.96 | 1,546,019 |
| 15 Oct 10 |
28.00000 -0.51 |
28.59 | 27.85 | 28.26 | 2,028,352 |
| 14 Oct 10 |
28.51000 -0.24 |
28.96 | 28.30 | 28.63 | 2,281,175 |
| 13 Oct 10 |
28.75000 -0.09 |
28.93 | 28.40 | 28.85 | 1,649,538 |
| 12 Oct 10 |
28.84000 +0.33 |
29.18 | 28.41 | 28.51 | 1,635,135 |
| 11 Oct 10 |
28.51000 +0.01 |
28.79 | 28.40 | 28.40 | 2,139,122 |
| 08 Oct 10 |
28.50000 +0.30 |
28.94 | 28.12 | 28.60 | 2,099,874 |
| 30 Sep 10 |
28.20000 +0.65 |
28.20 | 27.33 | 27.49 | 984,717 |
| 29 Sep 10 |
27.55000 -0.45 |
28.20 | 27.22 | 27.95 | 2,276,289 |
| 28 Sep 10 |
28.00000 -0.56 |
28.67 | 27.91 | 28.51 | 991,521 |
| 27 Sep 10 |
28.56000 +0.37 |
28.59 | 28.10 | 28.30 | 1,383,783 |
| 21 Sep 10 |
28.19000 +0.39 |
28.35 | 28.00 | 28.01 | 1,301,631 |
| 20 Sep 10 |
27.80000 -1.35 |
29.14 | 27.50 | 29.14 | 3,769,598 |
| 17 Sep 10 |
29.15000 +0.15 |
29.37 | 29.00 | 29.00 | 739,554 |
| 16 Sep 10 |
29.00000 -0.85 |
30.16 | 28.86 | 29.90 | 1,467,641 |
| 15 Sep 10 |
29.85000 -0.93 |
30.89 | 29.76 | 30.78 | 2,080,790 |
| 14 Sep 10 |
30.78000 +0.02 |
30.95 | 30.47 | 30.65 | 1,477,606 |
| 13 Sep 10 |
30.76000 +0.65 |
30.81 | 30.08 | 30.08 | 1,434,245 |
| 10 Sep 10 |
30.11000 -0.21 |
30.60 | 29.65 | 30.31 | 1,596,490 |
| 09 Sep 10 |
30.32000 -0.62 |
31.17 | 30.28 | 30.93 | 2,433,175 |
| 08 Sep 10 |
30.94000 -0.24 |
31.15 | 30.62 | 31.15 | 1,555,911 |
| 07 Sep 10 |
31.18000 +0.48 |
31.29 | 30.72 | 30.72 | 1,452,633 |
| 06 Sep 10 |
30.70000 -1.01 |
31.90 | 30.13 | 31.55 | 2,969,374 |
| 03 Sep 10 |
31.71000 +0.41 |
32.45 | 31.23 | 31.40 | 3,919,819 |
| 02 Sep 10 |
31.30000 +0.76 |
31.75 | 30.51 | 30.84 | 3,035,952 |
| 01 Sep 10 |
30.54000 -0.96 |
31.95 | 30.15 | 31.49 | 3,923,661 |
| 31 Aug 10 |
31.50000 +0.20 |
31.85 | 30.70 | 31.25 | 3,754,687 |
| 30 Aug 10 |
31.30000 +0.11 |
31.76 | 31.00 | 31.26 | 3,837,793 |
| 27 Aug 10 |
31.19000 +0.85 |
31.50 | 30.10 | 30.34 | 4,299,526 |
| 26 Aug 10 |
30.34000 +0.91 |
30.50 | 29.40 | 29.59 | 3,200,527 |
| 25 Aug 10 |
29.43000 -0.22 |
30.17 | 29.41 | 29.56 | 2,380,422 |
| 24 Aug 10 |
29.65000 +0.75 |
29.81 | 28.90 | 28.98 | 1,826,351 |
| 23 Aug 10 |
28.90000 +0.04 |
29.29 | 28.75 | 28.75 | 979,408 |
| 20 Aug 10 |
28.86000 -0.93 |
29.77 | 28.80 | 29.60 | 2,157,723 |
| 19 Aug 10 |
29.79000 +0.10 |
29.99 | 29.46 | 29.60 | 1,752,554 |
| 18 Aug 10 |
29.69000 -0.41 |
30.16 | 29.41 | 30.13 | 2,165,459 |
| 17 Aug 10 |
30.10000 -0.10 |
30.28 | 29.80 | 30.20 | 2,145,660 |
| 16 Aug 10 |
30.20000 +0.55 |
30.28 | 29.49 | 29.68 | 2,803,998 |
| 13 Aug 10 |
29.65000 +0.87 |
29.68 | 28.82 | 28.98 | 2,211,199 |
| 12 Aug 10 |
28.78000 -0.70 |
29.60 | 28.66 | 29.07 | 1,829,913 |
| 11 Aug 10 |
29.48000 +0.27 |
29.70 | 29.14 | 29.14 | 2,136,828 |
| 10 Aug 10 |
29.21000 -1.28 |
30.48 | 29.21 | 30.48 | 3,871,738 |
| 09 Aug 10 |
30.49000 +0.09 |
30.66 | 30.03 | 30.28 | 3,579,504 |
| 06 Aug 10 |
30.40000 +0.84 |
30.50 | 29.40 | 29.71 | 4,230,947 |
| 05 Aug 10 |
29.56000 +0.21 |
30.29 | 29.36 | 29.36 | 4,389,551 |
| 04 Aug 10 |
29.35000 +0.73 |
29.45 | 28.57 | 28.58 | 4,191,562 |
| 03 Aug 10 |
28.62000 -0.83 |
29.61 | 28.62 | 29.61 | 3,907,809 |
| 02 Aug 10 |
29.45000 +0.28 |
29.66 | 29.05 | 29.39 | 4,039,635 |
| 30 Jul 10 |
29.17000 +0.05 |
29.77 | 29.04 | 29.25 | 3,941,504 |
| 29 Jul 10 |
29.12000 +0.05 |
29.43 | 28.55 | 28.60 | 5,736,886 |
| 28 Jul 10 |
29.07000 +2.22 |
29.50 | 27.80 | 27.80 | 8,706,538 |
| 27 Jul 10 |
26.85000 -0.30 |
27.22 | 26.60 | 27.01 | 1,949,993 |
| 26 Jul 10 |
27.15000 +0.28 |
27.34 | 26.75 | 26.93 | 2,238,179 |
| 23 Jul 10 |
26.87000 +0.18 |
27.15 | 26.54 | 26.98 | 2,576,957 |
| 22 Jul 10 |
26.69000 +0.32 |
26.69 | 26.20 | 26.31 | 2,073,469 |
| 21 Jul 10 |
26.37000 +0.07 |
26.70 | 26.26 | 26.39 | 2,269,112 |
| 20 Jul 10 |
26.30000 +0.52 |
26.45 | 25.65 | 25.80 | 2,358,332 |
| 19 Jul 10 |
25.78000 +0.50 |
25.89 | 24.88 | 25.14 | 1,501,875 |
| 16 Jul 10 |
25.28000 -0.15 |
25.40 | 24.84 | 25.28 | 1,260,766 |
| 15 Jul 10 |
25.43000 -1.01 |
26.44 | 25.31 | 26.36 | 1,618,687 |
| 14 Jul 10 |
26.44000 +0.50 |
26.51 | 25.93 | 26.20 | 1,727,117 |
| 13 Jul 10 |
25.94000 -0.77 |
26.38 | 25.70 | 26.30 | 1,986,400 |
| 12 Jul 10 |
26.71000 +0.49 |
26.98 | 26.18 | 26.22 | 2,957,559 |
| 09 Jul 10 |
26.22000 +0.48 |
26.47 | 25.25 | 25.60 | 2,976,297 |
| 08 Jul 10 |
25.74000 +0.24 |
25.75 | 25.11 | 25.60 | 2,903,214 |
| 07 Jul 10 |
25.50000 -0.04 |
25.68 | 25.20 | 25.68 | 2,296,752 |
| 06 Jul 10 |
25.54000 +0.41 |
25.78 | 25.00 | 25.14 | 2,077,221 |
| 05 Jul 10 |
25.13000 -0.42 |
25.44 | 24.70 | 24.85 | 1,503,859 |
| 02 Jul 10 |
25.55000 +0.54 |
25.73 | 24.90 | 25.00 | 2,516,302 |
| 01 Jul 10 |
25.01000 -0.65 |
25.88 | 24.90 | 25.68 | 1,995,746 |
| 30 Jun 10 |
25.66000 -0.56 |
25.99 | 24.71 | 25.90 | 2,432,818 |
| 29 Jun 10 |
26.22000 -2.10 |
28.34 | 26.00 | 28.27 | 3,288,801 |
| 28 Jun 10 |
28.32000 +0.50 |
28.61 | 27.57 | 27.62 | 3,034,180 |
| 25 Jun 10 |
27.82000 -1.10 |
28.84 | 27.33 | 28.84 | 4,335,682 |
| 24 Jun 10 |
28.92000 -0.14 |
29.35 | 28.75 | 29.00 | 3,261,028 |
| 23 Jun 10 |
29.06000 +0.28 |
29.29 | 28.24 | 28.30 | 3,610,913 |
| 22 Jun 10 |
28.78000 -0.82 |
29.88 | 28.59 | 29.00 | 6,035,402 |
| 21 Jun 10 |
29.60000 -1.61 |
29.98 | 28.09 | 29.98 | 9,207,779 |
| 18 Jun 10 |
31.21000 +0.00 |
32.50 | 30.00 | 30.00 | 23,437,780 |
Zhejiang Wanfeng Auto Wheel Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.02000 +0.08 |
6.08 | 5.87 | 5.91 | 14,298,093 |
| 19 Oct 26 |
5.94000 +0.19 |
5.95 | 5.69 | 5.69 | 14,356,810 |
| 16 Oct 26 |
5.75000 +0.08 |
5.83 | 5.67 | 5.73 | 13,180,800 |
| 15 Oct 26 |
5.67000 -0.16 |
5.94 | 5.66 | 5.73 | 14,733,900 |
| 14 Oct 26 |
5.83000 -0.04 |
5.84 | 5.72 | 5.84 | 11,159,500 |
| 13 Oct 26 |
5.87000 -0.04 |
5.88 | 5.70 | 5.82 | 10,981,100 |
| 12 Oct 26 |
5.91000 -0.13 |
6.08 | 5.90 | 6.00 | 8,604,540 |
| 09 Oct 26 |
6.04000 -0.10 |
6.18 | 5.91 | 6.18 | 16,013,309 |
| 08 Oct 26 |
6.14000 -0.03 |
6.30 | 6.08 | 6.20 | 13,595,460 |
| 30 Sep 26 |
6.17000 +0.01 |
6.36 | 6.15 | 6.29 | 15,276,775 |
| 29 Sep 26 |
6.16000 -0.02 |
6.23 | 6.12 | 6.22 | 10,452,352 |
| 28 Sep 26 |
6.18000 +0.01 |
6.33 | 6.12 | 6.14 | 18,479,648 |
| 24 Sep 26 |
6.17000 -0.02 |
6.30 | 6.16 | 6.25 | 15,464,400 |
| 23 Sep 26 |
6.19000 -0.04 |
6.28 | 6.08 | 6.23 | 19,613,200 |
| 22 Sep 26 |
6.23000 +0.11 |
6.28 | 6.05 | 6.10 | 28,701,092 |
| 21 Sep 26 |
6.12000 +0.20 |
6.30 | 5.85 | 5.88 | 34,544,140 |
| 18 Sep 26 |
5.92000 +0.26 |
5.97 | 5.66 | 5.66 | 24,331,830 |
| 17 Sep 26 |
5.66000 +0.03 |
5.69 | 5.59 | 5.63 | 7,210,800 |
| 16 Sep 26 |
5.63000 -0.01 |
5.69 | 5.56 | 5.60 | 8,647,597 |
| 15 Sep 26 |
5.64000 -0.11 |
5.79 | 5.62 | 5.75 | 12,468,004 |
| 14 Sep 26 |
5.75000 -0.03 |
5.83 | 5.72 | 5.76 | 10,003,705 |
| 11 Sep 26 |
5.78000 -0.20 |
6.00 | 5.76 | 5.98 | 20,703,110 |
| 10 Sep 26 |
5.98000 +0.10 |
6.07 | 5.75 | 5.85 | 30,238,100 |
| 09 Sep 26 |
5.88000 +0.01 |
5.98 | 5.85 | 5.88 | 13,273,795 |
| 08 Sep 26 |
5.87000 +0.05 |
5.90 | 5.78 | 5.81 | 10,458,821 |
| 07 Sep 26 |
5.82000 +0.00 |
5.87 | 5.78 | 5.80 | 8,630,200 |
| 04 Sep 26 |
5.82000 -0.03 |
5.98 | 5.78 | 5.87 | 15,646,330 |
| 03 Sep 26 |
5.85000 -0.02 |
5.96 | 5.83 | 5.91 | 11,587,130 |
| 02 Sep 26 |
5.87000 +0.02 |
5.89 | 5.75 | 5.85 | 10,813,547 |
| 01 Sep 26 |
5.85000 +0.05 |
5.90 | 5.77 | 5.80 | 11,189,580 |
| 31 Aug 26 |
5.80000 +0.04 |
5.82 | 5.68 | 5.76 | 10,988,400 |
| 28 Aug 26 |
5.76000 -0.03 |
5.82 | 5.75 | 5.79 | 8,729,600 |
| 27 Aug 26 |
5.79000 -0.01 |
5.84 | 5.74 | 5.79 | 10,667,101 |
| 26 Aug 26 |
5.80000 -0.11 |
5.89 | 5.77 | 5.88 | 13,659,800 |
| 25 Aug 26 |
5.91000 +0.25 |
5.95 | 5.60 | 5.65 | 20,472,210 |
| 24 Aug 26 |
5.66000 -0.07 |
5.78 | 5.61 | 5.78 | 10,832,045 |
| 21 Aug 26 |
5.73000 -0.05 |
5.79 | 5.69 | 5.78 | 10,212,301 |
| 20 Aug 26 |
5.78000 -0.02 |
5.92 | 5.76 | 5.87 | 11,861,100 |
| 19 Aug 26 |
5.80000 -0.19 |
6.10 | 5.69 | 5.95 | 27,879,092 |
| 18 Aug 26 |
5.99000 +0.00 |
5.99 | 5.86 | 5.98 | 12,838,803 |
| 17 Aug 26 |
5.99000 +0.09 |
6.03 | 5.80 | 5.92 | 15,682,807 |
| 14 Aug 26 |
5.90000 -0.10 |
6.04 | 5.87 | 6.00 | 15,881,068 |
| 13 Aug 26 |
6.00000 -0.06 |
6.19 | 6.00 | 6.13 | 26,767,588 |
| 12 Aug 26 |
6.06000 +0.26 |
6.11 | 5.76 | 5.78 | 37,365,396 |
| 11 Aug 26 |
5.80000 +0.00 |
5.84 | 5.72 | 5.78 | 15,337,519 |
| 10 Aug 26 |
5.80000 +0.02 |
5.84 | 5.66 | 5.80 | 13,877,248 |
| 07 Aug 26 |
5.78000 +0.00 |
5.79 | 5.65 | 5.77 | 16,671,955 |
| 06 Aug 26 |
5.78000 -0.12 |
5.94 | 5.70 | 5.93 | 21,021,394 |
| 05 Aug 26 |
5.90000 +0.08 |
5.96 | 5.75 | 5.84 | 18,246,236 |
| 04 Aug 26 |
5.82000 +0.02 |
5.84 | 5.71 | 5.80 | 20,171,788 |
| 03 Aug 26 |
5.80000 +0.17 |
5.81 | 5.63 | 5.63 | 16,297,100 |
| 31 Jul 26 |
5.63000 +0.17 |
5.68 | 5.50 | 5.54 | 18,867,002 |
| 30 Jul 26 |
5.46000 -0.05 |
5.58 | 5.42 | 5.47 | 14,775,602 |
| 29 Jul 26 |
5.51000 +0.14 |
5.52 | 5.38 | 5.39 | 18,230,948 |
| 28 Jul 26 |
5.37000 -0.01 |
5.43 | 5.31 | 5.34 | 11,499,200 |
| 27 Jul 26 |
5.38000 +0.17 |
5.38 | 5.21 | 5.22 | 12,971,907 |
| 24 Jul 26 |
5.21000 -0.14 |
5.33 | 5.19 | 5.26 | 12,132,001 |
| 23 Jul 26 |
5.35000 +0.10 |
5.35 | 5.17 | 5.24 | 15,696,516 |
| 22 Jul 26 |
5.25000 -0.14 |
5.38 | 5.12 | 5.37 | 31,743,664 |
| 21 Jul 26 |
5.39000 +0.05 |
5.41 | 5.23 | 5.34 | 17,445,898 |
| 20 Jul 26 |
5.34000 -0.15 |
5.57 | 5.23 | 5.51 | 23,914,712 |
| 17 Jul 26 |
5.49000 -0.20 |
5.76 | 5.47 | 5.71 | 20,562,286 |
| 16 Jul 26 |
5.69000 +0.03 |
5.77 | 5.56 | 5.60 | 14,230,740 |
| 15 Jul 26 |
5.66000 -0.09 |
5.72 | 5.50 | 5.59 | 18,212,326 |
| 14 Jul 26 |
5.75000 -0.04 |
5.87 | 5.67 | 5.76 | 17,436,020 |
| 13 Jul 26 |
5.79000 -0.21 |
6.01 | 5.75 | 6.01 | 24,927,116 |
| 10 Jul 26 |
6.00000 +0.00 |
6.20 | 5.89 | 5.97 | 25,099,908 |
| 09 Jul 26 |
6.00000 -0.08 |
6.22 | 5.88 | 6.02 | 24,384,596 |
| 08 Jul 26 |
6.08000 -0.20 |
6.29 | 6.00 | 6.28 | 32,946,392 |
| 07 Jul 26 |
6.28000 -0.20 |
6.62 | 6.21 | 6.51 | 33,472,776 |
| 06 Jul 26 |
6.48000 -0.19 |
6.88 | 6.45 | 6.72 | 55,260,200 |
| 03 Jul 26 |
6.67000 +0.61 |
6.67 | 6.07 | 6.09 | 28,425,730 |
| 02 Jul 26 |
6.06000 +0.07 |
6.28 | 5.93 | 5.95 | 24,167,600 |
| 01 Jul 26 |
5.99000 -0.06 |
6.26 | 5.96 | 6.14 | 23,354,776 |
| 30 Jun 26 |
6.05000 +0.10 |
6.12 | 5.90 | 5.95 | 12,426,900 |
| 29 Jun 26 |
5.95000 -0.03 |
6.00 | 5.77 | 5.95 | 15,707,309 |
| 26 Jun 26 |
5.98000 -0.13 |
6.16 | 5.96 | 6.12 | 16,587,400 |
| 25 Jun 26 |
6.11000 -0.28 |
6.39 | 6.05 | 6.37 | 23,136,344 |
| 24 Jun 26 |
6.39000 -0.13 |
6.56 | 6.33 | 6.54 | 17,008,444 |
| 23 Jun 26 |
6.52000 -0.12 |
6.72 | 6.47 | 6.58 | 17,418,108 |
| 22 Jun 26 |
6.64000 -0.14 |
6.77 | 6.47 | 6.76 | 20,579,160 |
| 18 Jun 26 |
6.78000 -0.12 |
7.00 | 6.71 | 6.88 | 18,302,756 |
| 17 Jun 26 |
6.90000 -0.30 |
7.20 | 6.88 | 7.20 | 28,167,776 |
| 16 Jun 26 |
7.20000 -0.18 |
7.36 | 7.18 | 7.35 | 21,695,674 |
| 15 Jun 26 |
7.38000 +0.37 |
7.39 | 7.07 | 7.15 | 34,042,788 |
| 12 Jun 26 |
7.01000 +0.14 |
7.27 | 6.82 | 6.91 | 29,423,448 |
| 11 Jun 26 |
6.87000 -0.41 |
7.34 | 6.73 | 7.24 | 29,204,638 |
| 10 Jun 26 |
7.28000 +0.14 |
7.41 | 7.00 | 7.09 | 33,325,864 |
| 09 Jun 26 |
7.14000 +0.01 |
7.30 | 7.05 | 7.19 | 20,339,040 |
| 08 Jun 26 |
7.13000 -0.17 |
7.31 | 7.07 | 7.09 | 16,945,700 |
| 05 Jun 26 |
7.30000 +0.11 |
7.39 | 6.97 | 7.17 | 27,011,920 |
| 04 Jun 26 |
7.19000 -0.16 |
7.43 | 7.14 | 7.28 | 20,624,440 |
| 03 Jun 26 |
7.35000 +0.14 |
7.54 | 7.09 | 7.12 | 30,083,568 |
| 02 Jun 26 |
7.21000 +0.12 |
7.29 | 6.92 | 7.10 | 23,926,544 |
| 01 Jun 26 |
7.09000 -0.01 |
7.19 | 7.05 | 7.06 | 14,308,258 |
| 29 May 26 |
7.10000 +0.00 |
7.30 | 6.95 | 7.08 | 23,307,960 |
| 28 May 26 |
7.10000 +0.03 |
7.27 | 7.00 | 7.07 | 17,411,526 |
| 27 May 26 |
7.07000 -0.33 |
7.40 | 7.02 | 7.34 | 23,090,196 |
| 26 May 26 |
7.40000 -0.15 |
7.67 | 7.28 | 7.58 | 25,205,400 |
| 25 May 26 |
7.55000 -0.11 |
7.70 | 7.46 | 7.64 | 23,670,676 |
| 22 May 26 |
7.66000 -0.21 |
7.87 | 7.60 | 7.80 | 36,224,712 |
| 21 May 26 |
7.87000 +0.44 |
8.07 | 7.44 | 7.44 | 45,658,220 |
| 20 May 26 |
7.43000 -0.27 |
7.67 | 7.36 | 7.66 | 20,600,432 |
| 19 May 26 |
7.70000 -0.01 |
7.82 | 7.66 | 7.73 | 16,435,374 |
| 18 May 26 |
7.71000 -0.09 |
7.83 | 7.66 | 7.80 | 20,460,646 |
| 15 May 26 |
7.80000 +0.17 |
7.96 | 7.60 | 7.61 | 30,838,996 |
| 14 May 26 |
7.63000 -0.19 |
7.89 | 7.63 | 7.83 | 24,742,828 |
| 13 May 26 |
7.82000 +0.03 |
7.86 | 7.69 | 7.77 | 22,703,996 |
| 12 May 26 |
7.79000 +0.01 |
7.98 | 7.73 | 7.76 | 22,367,628 |
| 11 May 26 |
7.78000 +0.02 |
7.88 | 7.62 | 7.78 | 28,011,834 |
| 08 May 26 |
7.76000 +0.30 |
7.87 | 7.40 | 7.47 | 36,353,588 |
| 07 May 26 |
7.46000 +0.24 |
7.48 | 7.18 | 7.25 | 23,054,600 |
| 06 May 26 |
7.22000 +0.12 |
7.28 | 7.11 | 7.13 | 16,180,074 |
| 30 Apr 26 |
7.10000 -0.10 |
7.19 | 7.06 | 7.17 | 16,744,700 |
| 29 Apr 26 |
7.20000 -0.02 |
7.28 | 7.16 | 7.19 | 15,637,279 |
| 28 Apr 26 |
7.22000 +0.02 |
7.42 | 7.08 | 7.13 | 20,749,412 |
| 27 Apr 26 |
7.20000 -0.05 |
7.27 | 7.12 | 7.20 | 14,715,900 |
| 24 Apr 26 |
7.25000 +0.05 |
7.34 | 7.16 | 7.16 | 18,559,136 |
| 23 Apr 26 |
7.20000 -0.23 |
7.39 | 7.16 | 7.39 | 24,544,400 |
| 22 Apr 26 |
7.43000 -0.24 |
7.66 | 7.33 | 7.63 | 33,279,400 |
| 21 Apr 26 |
7.67000 -0.47 |
7.97 | 7.58 | 7.96 | 36,989,520 |
| 20 Apr 26 |
8.14000 -0.12 |
8.27 | 8.13 | 8.26 | 15,683,493 |
| 17 Apr 26 |
8.26000 -0.02 |
8.30 | 8.19 | 8.25 | 11,889,500 |
| 16 Apr 26 |
8.28000 +0.00 |
8.35 | 8.22 | 8.30 | 13,229,130 |
| 15 Apr 26 |
8.28000 +0.08 |
8.37 | 8.19 | 8.25 | 17,394,830 |
| 14 Apr 26 |
8.20000 +0.08 |
8.22 | 8.11 | 8.18 | 14,005,305 |
| 13 Apr 26 |
8.12000 +0.03 |
8.18 | 8.01 | 8.05 | 11,180,913 |
| 10 Apr 26 |
8.09000 +0.08 |
8.20 | 8.07 | 8.07 | 15,068,700 |
| 09 Apr 26 |
8.01000 -0.07 |
8.16 | 7.98 | 8.02 | 14,195,727 |
| 08 Apr 26 |
8.08000 +0.32 |
8.10 | 7.94 | 7.94 | 17,951,070 |
| 07 Apr 26 |
7.76000 +0.05 |
7.84 | 7.70 | 7.75 | 9,535,192 |
| 03 Apr 26 |
7.71000 -0.13 |
7.88 | 7.70 | 7.84 | 7,764,400 |
| 02 Apr 26 |
7.84000 -0.26 |
8.09 | 7.77 | 8.04 | 16,387,961 |
| 01 Apr 26 |
8.10000 +0.23 |
8.23 | 7.94 | 8.02 | 17,568,000 |
| 31 Mar 26 |
7.87000 -0.06 |
8.01 | 7.86 | 7.91 | 10,502,600 |
| 30 Mar 26 |
7.93000 -0.02 |
7.95 | 7.76 | 7.83 | 8,834,870 |
| 27 Mar 26 |
7.95000 +0.01 |
8.01 | 7.80 | 7.82 | 10,182,586 |
| 26 Mar 26 |
7.94000 -0.10 |
8.10 | 7.89 | 8.00 | 13,341,909 |
| 25 Mar 26 |
8.04000 +0.25 |
8.07 | 7.79 | 7.80 | 19,045,060 |
| 24 Mar 26 |
7.79000 +0.19 |
7.79 | 7.56 | 7.75 | 15,926,675 |
| 23 Mar 26 |
7.60000 -0.40 |
8.00 | 7.53 | 7.90 | 20,276,588 |
| 20 Mar 26 |
8.00000 -0.10 |
8.18 | 8.00 | 8.12 | 14,413,099 |
| 19 Mar 26 |
8.10000 -0.25 |
8.29 | 8.05 | 8.25 | 17,392,188 |
| 18 Mar 26 |
8.35000 +0.08 |
8.39 | 8.21 | 8.29 | 12,751,300 |
| 17 Mar 26 |
8.27000 -0.17 |
8.50 | 8.26 | 8.47 | 15,648,700 |
| 16 Mar 26 |
8.44000 -0.29 |
8.74 | 8.41 | 8.73 | 22,891,300 |
| 13 Mar 26 |
8.73000 -0.03 |
8.92 | 8.69 | 8.72 | 15,942,200 |
| 12 Mar 26 |
8.76000 -0.12 |
8.97 | 8.74 | 8.91 | 15,454,700 |
| 11 Mar 26 |
8.88000 -0.05 |
9.05 | 8.84 | 8.94 | 14,125,400 |
| 10 Mar 26 |
8.93000 +0.19 |
8.97 | 8.84 | 8.85 | 15,066,078 |
| 09 Mar 26 |
8.74000 -0.20 |
8.82 | 8.55 | 8.80 | 16,837,604 |
| 06 Mar 26 |
8.94000 +0.15 |
8.98 | 8.71 | 8.73 | 16,319,536 |
| 05 Mar 26 |
8.79000 +0.13 |
8.86 | 8.73 | 8.81 | 16,802,276 |
| 04 Mar 26 |
8.66000 -0.04 |
8.77 | 8.55 | 8.60 | 17,179,696 |
| 03 Mar 26 |
8.70000 -0.53 |
9.27 | 8.66 | 9.23 | 32,357,484 |
| 02 Mar 26 |
9.23000 -0.28 |
9.48 | 9.14 | 9.34 | 26,290,590 |
| 27 Feb 26 |
9.51000 -0.09 |
9.62 | 9.43 | 9.62 | 23,207,424 |
| 26 Feb 26 |
9.60000 -0.16 |
9.76 | 9.52 | 9.75 | 28,531,456 |
| 25 Feb 26 |
9.76000 +0.13 |
9.91 | 9.60 | 9.66 | 29,868,564 |
| 24 Feb 26 |
9.63000 +0.02 |
10.14 | 9.61 | 9.99 | 41,459,200 |
| 13 Feb 26 |
9.61000 -0.21 |
9.82 | 9.60 | 9.80 | 19,884,868 |
| 12 Feb 26 |
9.82000 +0.23 |
9.99 | 9.57 | 9.59 | 35,012,800 |
| 11 Feb 26 |
9.59000 -0.04 |
9.79 | 9.57 | 9.70 | 19,337,996 |
| 10 Feb 26 |
9.63000 -0.15 |
9.82 | 9.59 | 9.72 | 21,338,670 |
| 09 Feb 26 |
9.78000 -0.10 |
10.03 | 9.71 | 9.99 | 30,879,336 |
| 06 Feb 26 |
9.88000 +0.35 |
10.24 | 9.35 | 9.42 | 48,139,240 |
| 05 Feb 26 |
9.53000 -0.23 |
9.75 | 9.45 | 9.74 | 17,351,000 |
| 04 Feb 26 |
9.76000 +0.06 |
9.86 | 9.61 | 9.66 | 19,077,400 |
| 03 Feb 26 |
9.70000 +0.37 |
9.77 | 9.23 | 9.42 | 36,025,832 |
| 02 Feb 26 |
9.33000 -0.59 |
9.87 | 9.28 | 9.79 | 39,238,400 |
| 30 Jan 26 |
9.92000 -0.38 |
10.33 | 9.77 | 10.20 | 38,403,452 |
| 29 Jan 26 |
10.30000 -0.34 |
10.74 | 10.27 | 10.63 | 30,588,412 |
| 28 Jan 26 |
10.64000 -0.07 |
10.76 | 10.41 | 10.74 | 25,438,616 |
| 27 Jan 26 |
10.71000 -0.13 |
10.82 | 10.30 | 10.80 | 37,476,100 |
| 26 Jan 26 |
10.84000 +0.00 |
11.31 | 10.72 | 10.80 | 47,549,168 |
| 23 Jan 26 |
10.84000 +0.48 |
11.15 | 10.19 | 10.27 | 67,832,576 |
| 22 Jan 26 |
10.36000 +0.42 |
10.40 | 9.97 | 9.99 | 53,358,540 |
| 21 Jan 26 |
9.94000 -0.18 |
10.05 | 9.89 | 10.00 | 30,693,416 |
| 20 Jan 26 |
10.12000 +0.12 |
10.26 | 9.81 | 10.00 | 46,283,484 |
| 19 Jan 26 |
10.00000 +0.20 |
10.09 | 9.60 | 9.80 | 53,653,712 |
| 16 Jan 26 |
9.80000 +0.38 |
9.87 | 9.43 | 9.48 | 48,363,220 |
| 15 Jan 26 |
9.42000 +0.01 |
9.55 | 9.30 | 9.35 | 18,761,532 |
| 14 Jan 26 |
9.41000 -0.07 |
9.65 | 9.30 | 9.48 | 34,323,920 |
| 13 Jan 26 |
9.48000 -0.16 |
9.63 | 9.32 | 9.63 | 32,233,614 |
| 12 Jan 26 |
9.64000 +0.36 |
9.70 | 9.14 | 9.30 | 51,086,472 |
| 09 Jan 26 |
9.28000 -0.06 |
9.46 | 9.24 | 9.33 | 23,448,314 |
| 08 Jan 26 |
9.34000 +0.05 |
9.49 | 9.28 | 9.32 | 20,810,700 |
| 07 Jan 26 |
9.29000 -0.09 |
9.41 | 9.26 | 9.38 | 17,234,860 |
| 06 Jan 26 |
9.38000 -0.13 |
9.62 | 9.33 | 9.51 | 27,061,116 |
| 05 Jan 26 |
9.51000 -0.02 |
9.54 | 9.34 | 9.48 | 18,136,840 |
| 31 Dec 25 |
9.53000 -0.25 |
9.81 | 9.46 | 9.78 | 24,158,600 |
| 30 Dec 25 |
9.78000 +0.37 |
9.85 | 9.32 | 9.35 | 32,429,576 |
| 29 Dec 25 |
9.41000 +0.03 |
9.50 | 9.35 | 9.40 | 12,935,886 |
| 26 Dec 25 |
9.38000 -0.07 |
9.47 | 9.30 | 9.45 | 14,591,443 |
| 25 Dec 25 |
9.45000 +0.20 |
9.50 | 9.23 | 9.27 | 19,059,406 |
| 24 Dec 25 |
9.25000 +0.04 |
9.28 | 9.16 | 9.21 | 12,367,800 |
| 23 Dec 25 |
9.21000 -0.23 |
9.45 | 9.14 | 9.37 | 18,846,368 |
| 22 Dec 25 |
9.44000 +0.36 |
9.50 | 9.17 | 9.17 | 26,511,740 |
| 19 Dec 25 |
9.08000 +0.22 |
9.13 | 8.88 | 8.90 | 19,334,616 |
| 18 Dec 25 |
8.86000 -0.06 |
9.10 | 8.83 | 8.88 | 12,183,967 |
| 17 Dec 25 |
8.92000 +0.09 |
8.92 | 8.65 | 8.82 | 14,265,831 |
| 16 Dec 25 |
8.83000 -0.06 |
8.95 | 8.69 | 8.89 | 15,429,300 |
| 15 Dec 25 |
8.89000 -0.07 |
9.11 | 8.85 | 8.86 | 12,251,800 |
| 12 Dec 25 |
8.96000 -0.09 |
9.21 | 8.91 | 9.06 | 20,164,600 |
| 11 Dec 25 |
9.05000 +0.21 |
9.19 | 8.85 | 8.85 | 29,970,756 |
| 10 Dec 25 |
8.84000 -0.14 |
8.99 | 8.81 | 8.98 | 12,685,900 |
| 09 Dec 25 |
8.98000 +0.02 |
9.12 | 8.86 | 8.93 | 15,420,465 |
| 08 Dec 25 |
8.96000 -0.05 |
9.10 | 8.94 | 9.05 | 11,492,567 |
| 05 Dec 25 |
9.01000 +0.07 |
9.04 | 8.83 | 8.96 | 12,145,700 |
| 04 Dec 25 |
8.94000 +0.19 |
8.96 | 8.75 | 8.87 | 14,161,806 |
| 03 Dec 25 |
8.75000 -0.21 |
9.07 | 8.75 | 8.99 | 10,763,800 |
| 02 Dec 25 |
8.96000 -0.12 |
9.08 | 8.90 | 9.03 | 12,553,288 |
| 01 Dec 25 |
9.08000 +0.35 |
9.12 | 8.71 | 8.73 | 22,173,800 |
| 28 Nov 25 |
8.73000 +0.09 |
8.75 | 8.58 | 8.64 | 10,652,600 |
| 27 Nov 25 |
8.64000 -0.04 |
8.90 | 8.61 | 8.76 | 16,714,882 |
| 26 Nov 25 |
8.68000 +0.09 |
8.85 | 8.52 | 8.57 | 20,597,596 |
| 25 Nov 25 |
8.59000 +0.30 |
8.66 | 8.29 | 8.35 | 22,923,042 |
| 24 Nov 25 |
8.29000 +0.06 |
8.38 | 8.22 | 8.29 | 10,522,896 |
| 21 Nov 25 |
8.23000 -0.25 |
8.52 | 8.21 | 8.37 | 17,763,546 |
| 20 Nov 25 |
8.48000 -0.12 |
8.69 | 8.46 | 8.65 | 11,711,500 |
| 19 Nov 25 |
8.60000 -0.28 |
8.88 | 8.59 | 8.87 | 18,186,746 |
| 18 Nov 25 |
8.88000 -0.02 |
8.92 | 8.73 | 8.86 | 16,740,490 |
| 17 Nov 25 |
8.90000 -0.08 |
8.99 | 8.85 | 8.97 | 14,728,600 |
| 14 Nov 25 |
8.98000 -0.14 |
9.13 | 8.97 | 9.08 | 13,562,841 |
| 13 Nov 25 |
9.12000 +0.06 |
9.15 | 8.96 | 9.08 | 14,543,900 |
| 12 Nov 25 |
9.06000 -0.22 |
9.37 | 9.03 | 9.35 | 22,443,368 |
| 11 Nov 25 |
9.28000 -0.10 |
9.40 | 9.26 | 9.38 | 18,238,500 |
| 10 Nov 25 |
9.38000 -0.14 |
9.54 | 9.26 | 9.51 | 24,446,300 |
| 07 Nov 25 |
9.52000 -0.25 |
9.80 | 9.48 | 9.78 | 29,216,864 |
| 06 Nov 25 |
9.77000 +0.09 |
9.88 | 9.53 | 9.68 | 56,080,640 |
| 05 Nov 25 |
9.68000 +0.88 |
9.68 | 8.73 | 8.81 | 54,395,900 |
| 04 Nov 25 |
8.80000 -0.16 |
9.01 | 8.74 | 8.96 | 18,733,900 |
| 03 Nov 25 |
8.96000 -0.06 |
9.17 | 8.89 | 9.05 | 22,656,344 |
| 31 Oct 25 |
9.02000 +0.05 |
9.17 | 8.97 | 8.97 | 15,272,900 |
| 30 Oct 25 |
8.97000 -0.17 |
9.24 | 8.96 | 9.24 | 20,332,284 |
| 29 Oct 25 |
9.14000 -0.25 |
9.37 | 9.09 | 9.35 | 26,529,494 |
| 28 Oct 25 |
9.39000 -0.02 |
9.49 | 9.31 | 9.45 | 23,630,104 |
| 27 Oct 25 |
9.41000 -0.46 |
9.79 | 9.24 | 9.75 | 50,152,528 |
| 24 Oct 25 |
9.87000 +0.18 |
10.01 | 9.73 | 9.73 | 24,536,400 |
| 23 Oct 25 |
9.69000 -0.08 |
9.77 | 9.50 | 9.68 | 21,547,100 |
| 22 Oct 25 |
9.77000 +0.18 |
9.83 | 9.40 | 9.56 | 31,915,824 |
| 21 Oct 25 |
9.59000 -0.01 |
9.69 | 9.56 | 9.66 | 17,552,272 |
| 20 Oct 25 |
9.60000 +0.00 |
9.86 | 9.55 | 9.68 | 26,469,200 |
| 17 Oct 25 |
9.60000 -0.44 |
10.11 | 9.57 | 9.99 | 33,789,000 |
| 16 Oct 25 |
10.04000 -0.39 |
10.48 | 10.00 | 10.41 | 46,599,448 |
| 15 Oct 25 |
10.43000 +0.19 |
10.60 | 10.16 | 10.25 | 52,453,856 |
| 14 Oct 25 |
10.24000 -0.02 |
10.60 | 10.16 | 10.33 | 49,812,784 |
| 13 Oct 25 |
10.26000 +0.11 |
10.29 | 9.69 | 9.90 | 47,004,144 |
| 10 Oct 25 |
10.15000 +0.20 |
10.38 | 9.85 | 9.95 | 48,449,412 |
| 09 Oct 25 |
9.95000 +0.03 |
10.00 | 9.68 | 9.94 | 36,990,520 |
| 30 Sep 25 |
9.92000 +0.13 |
9.96 | 9.71 | 9.80 | 29,205,028 |
| 29 Sep 25 |
9.79000 +0.02 |
9.83 | 9.22 | 9.27 | 52,001,312 |
| 26 Sep 25 |
9.77000 -0.24 |
10.09 | 9.75 | 9.84 | 39,962,824 |
| 25 Sep 25 |
10.01000 -0.20 |
10.27 | 9.87 | 10.19 | 56,743,416 |
| 24 Sep 25 |
10.21000 +0.18 |
10.34 | 9.93 | 10.13 | 67,187,800 |
| 23 Sep 25 |
10.03000 +0.06 |
10.10 | 9.79 | 9.98 | 65,912,680 |
| 22 Sep 25 |
9.97000 +0.45 |
10.27 | 9.55 | 9.60 | 86,734,096 |
| 19 Sep 25 |
9.52000 -0.24 |
9.95 | 9.50 | 9.87 | 69,238,968 |
| 18 Sep 25 |
9.76000 +0.09 |
10.28 | 9.58 | 9.66 | 126,571,256 |
| 17 Sep 25 |
9.67000 +0.62 |
9.96 | 9.05 | 9.09 | 118,695,896 |
| 16 Sep 25 |
9.05000 +0.37 |
9.08 | 8.65 | 8.73 | 71,514,112 |
| 15 Sep 25 |
8.68000 +0.07 |
8.80 | 8.60 | 8.62 | 40,007,384 |
| 12 Sep 25 |
8.61000 +0.01 |
8.64 | 8.50 | 8.58 | 25,179,364 |
| 11 Sep 25 |
8.60000 +0.18 |
8.60 | 8.31 | 8.41 | 29,070,800 |
| 10 Sep 25 |
8.42000 -0.12 |
8.60 | 8.42 | 8.54 | 19,582,892 |
| 09 Sep 25 |
8.54000 -0.06 |
8.62 | 8.47 | 8.52 | 21,025,302 |
| 08 Sep 25 |
8.60000 +0.21 |
8.61 | 8.33 | 8.40 | 31,555,292 |
| 05 Sep 25 |
8.39000 +0.28 |
8.39 | 8.08 | 8.12 | 27,294,112 |
| 04 Sep 25 |
8.11000 -0.09 |
8.37 | 7.95 | 8.17 | 29,863,900 |
| 03 Sep 25 |
8.20000 -0.09 |
8.52 | 8.16 | 8.28 | 33,229,700 |
| 02 Sep 25 |
8.29000 -0.03 |
8.39 | 8.05 | 8.30 | 30,543,212 |
| 01 Sep 25 |
8.32000 -0.12 |
8.47 | 8.30 | 8.42 | 21,207,428 |
| 29 Aug 25 |
8.44000 +0.00 |
8.58 | 8.29 | 8.46 | 27,022,700 |
| 28 Aug 25 |
8.44000 +0.03 |
8.49 | 8.14 | 8.41 | 32,048,208 |
| 27 Aug 25 |
8.41000 -0.25 |
8.73 | 8.41 | 8.66 | 35,894,340 |
| 26 Aug 25 |
8.66000 +0.04 |
8.76 | 8.49 | 8.58 | 33,308,526 |
| 25 Aug 25 |
8.62000 -0.03 |
8.76 | 8.53 | 8.69 | 38,018,860 |
| 22 Aug 25 |
8.65000 -0.04 |
8.72 | 8.57 | 8.69 | 34,233,700 |
| 21 Aug 25 |
8.69000 -0.14 |
8.97 | 8.62 | 8.90 | 42,634,216 |
| 20 Aug 25 |
8.83000 +0.16 |
8.84 | 8.60 | 8.68 | 47,243,288 |
| 19 Aug 25 |
8.67000 +0.14 |
8.72 | 8.40 | 8.50 | 43,042,024 |
| 18 Aug 25 |
8.53000 +0.10 |
8.61 | 8.45 | 8.50 | 39,476,148 |
| 15 Aug 25 |
8.43000 +0.12 |
8.47 | 8.25 | 8.30 | 28,618,830 |
| 14 Aug 25 |
8.31000 -0.20 |
8.59 | 8.25 | 8.55 | 32,363,922 |
| 13 Aug 25 |
8.51000 +0.12 |
8.61 | 8.33 | 8.37 | 39,819,996 |
| 12 Aug 25 |
8.39000 -0.07 |
8.52 | 8.34 | 8.47 | 30,195,800 |
| 11 Aug 25 |
8.46000 +0.01 |
8.58 | 8.43 | 8.45 | 47,619,752 |
| 08 Aug 25 |
8.45000 -0.13 |
8.57 | 8.36 | 8.55 | 52,686,936 |
| 07 Aug 25 |
8.58000 -0.11 |
8.85 | 8.41 | 8.69 | 90,051,288 |
| 06 Aug 25 |
8.69000 +0.79 |
8.69 | 7.86 | 7.90 | 81,839,984 |
| 05 Aug 25 |
7.90000 +0.08 |
7.92 | 7.80 | 7.80 | 15,151,635 |
| 04 Aug 25 |
7.82000 +0.19 |
7.84 | 7.53 | 7.58 | 15,737,800 |
| 01 Aug 25 |
7.63000 +0.10 |
7.67 | 7.50 | 7.53 | 12,600,200 |
| 31 Jul 25 |
7.53000 -0.12 |
7.69 | 7.51 | 7.61 | 13,238,820 |
| 30 Jul 25 |
7.65000 -0.09 |
7.75 | 7.57 | 7.71 | 13,378,400 |
| 29 Jul 25 |
7.74000 -0.02 |
7.79 | 7.69 | 7.75 | 13,135,087 |
| 28 Jul 25 |
7.76000 +0.07 |
7.79 | 7.68 | 7.70 | 17,683,000 |
| 25 Jul 25 |
7.69000 +0.00 |
7.72 | 7.65 | 7.70 | 14,481,400 |
| 24 Jul 25 |
7.69000 -0.01 |
7.77 | 7.65 | 7.68 | 15,756,300 |
| 23 Jul 25 |
7.70000 -0.05 |
7.79 | 7.68 | 7.76 | 15,597,000 |
| 22 Jul 25 |
7.75000 -0.02 |
7.80 | 7.71 | 7.76 | 15,628,800 |
| 21 Jul 25 |
7.77000 +0.08 |
7.82 | 7.71 | 7.74 | 18,705,800 |
| 18 Jul 25 |
7.69000 -0.06 |
7.77 | 7.65 | 7.75 | 18,495,860 |
| 17 Jul 25 |
7.75000 +0.04 |
7.79 | 7.67 | 7.70 | 18,391,288 |
| 16 Jul 25 |
7.71000 +0.12 |
7.84 | 7.55 | 7.57 | 26,889,164 |
| 15 Jul 25 |
7.59000 +0.02 |
7.74 | 7.53 | 7.54 | 23,214,220 |
| 14 Jul 25 |
7.57000 +0.17 |
7.62 | 7.38 | 7.41 | 25,862,522 |
| 11 Jul 25 |
7.40000 +0.05 |
7.44 | 7.30 | 7.32 | 19,099,300 |
| 10 Jul 25 |
7.35000 +0.10 |
7.60 | 7.30 | 7.51 | 27,713,300 |
| 09 Jul 25 |
7.25000 -0.02 |
7.35 | 7.23 | 7.29 | 13,031,979 |
| 08 Jul 25 |
7.27000 +0.01 |
7.30 | 7.22 | 7.23 | 10,101,100 |
| 07 Jul 25 |
7.26000 +0.01 |
7.27 | 7.15 | 7.25 | 9,792,442 |
| 04 Jul 25 |
7.25000 -0.06 |
7.33 | 7.24 | 7.32 | 10,386,878 |
| 03 Jul 25 |
7.31000 +0.02 |
7.33 | 7.25 | 7.29 | 9,514,498 |
| 02 Jul 25 |
7.29000 -0.06 |
7.37 | 7.23 | 7.35 | 13,017,134 |
| 01 Jul 25 |
7.35000 +0.02 |
7.39 | 7.27 | 7.33 | 12,369,099 |
| 30 Jun 25 |
7.33000 +0.11 |
7.41 | 7.18 | 7.25 | 17,945,312 |
| 27 Jun 25 |
7.22000 +0.13 |
7.32 | 7.11 | 7.20 | 20,878,260 |
| 26 Jun 25 |
7.09000 -0.08 |
7.21 | 7.06 | 7.17 | 17,783,032 |
| 25 Jun 25 |
7.17000 +0.12 |
7.19 | 7.01 | 7.04 | 19,545,056 |
| 24 Jun 25 |
7.05000 +0.25 |
7.10 | 6.81 | 6.81 | 20,883,948 |
| 23 Jun 25 |
6.80000 +0.14 |
6.82 | 6.60 | 6.63 | 13,239,234 |
| 20 Jun 25 |
6.66000 -0.19 |
6.89 | 6.65 | 6.83 | 14,726,688 |
| 19 Jun 25 |
6.85000 -0.09 |
6.97 | 6.82 | 6.84 | 17,962,600 |
| 18 Jun 25 |
6.94000 +0.01 |
6.95 | 6.82 | 6.92 | 10,153,601 |
| 17 Jun 25 |
6.93000 +0.03 |
6.94 | 6.87 | 6.92 | 7,407,950 |
| 16 Jun 25 |
6.90000 +0.02 |
6.95 | 6.74 | 6.85 | 9,825,000 |
| 13 Jun 25 |
6.88000 -0.13 |
7.00 | 6.85 | 6.99 | 11,624,517 |
| 12 Jun 25 |
7.01000 -0.04 |
7.09 | 6.95 | 7.03 | 8,404,219 |
| 11 Jun 25 |
7.05000 +0.07 |
7.11 | 7.00 | 7.03 | 12,430,856 |
| 10 Jun 25 |
6.98000 -0.15 |
7.17 | 6.88 | 7.15 | 16,482,533 |
| 09 Jun 25 |
7.13000 +0.05 |
7.22 | 7.06 | 7.12 | 12,569,350 |
| 06 Jun 25 |
7.08000 -0.12 |
7.19 | 7.06 | 7.19 | 12,148,365 |
| 05 Jun 25 |
7.20000 +0.10 |
7.22 | 7.04 | 7.11 | 12,444,705 |
| 04 Jun 25 |
7.10000 +0.01 |
7.18 | 7.08 | 7.12 | 11,815,900 |
| 03 Jun 25 |
7.09000 -0.02 |
7.15 | 7.06 | 7.07 | 11,151,100 |
| 30 May 25 |
7.11000 -0.24 |
7.32 | 7.09 | 7.32 | 17,639,900 |
| 29 May 25 |
7.35000 +0.04 |
7.46 | 7.27 | 7.29 | 20,220,396 |
| 28 May 25 |
7.31000 -0.03 |
7.41 | 7.28 | 7.34 | 20,671,820 |
| 27 May 25 |
7.34000 -0.44 |
7.55 | 7.10 | 7.55 | 46,981,972 |
| 26 May 25 |
7.78000 -0.08 |
7.94 | 7.70 | 7.86 | 23,428,468 |
| 23 May 25 |
7.86000 +0.21 |
7.98 | 7.62 | 7.69 | 41,644,168 |
| 22 May 25 |
7.65000 -0.16 |
7.90 | 7.63 | 7.75 | 23,440,170 |
| 21 May 25 |
7.81000 -0.01 |
7.90 | 7.67 | 7.80 | 16,497,889 |
| 20 May 25 |
7.82000 -0.07 |
7.95 | 7.77 | 7.89 | 14,747,189 |
| 19 May 25 |
7.89000 -0.06 |
8.02 | 7.74 | 7.95 | 19,551,500 |
| 16 May 25 |
7.95000 +0.10 |
8.08 | 7.81 | 7.81 | 27,114,000 |
| 15 May 25 |
7.85000 -0.11 |
7.94 | 7.75 | 7.92 | 19,286,000 |
| 14 May 25 |
7.96000 +0.03 |
8.01 | 7.85 | 7.90 | 25,745,900 |
| 13 May 25 |
7.93000 -0.10 |
8.20 | 7.91 | 8.10 | 30,475,100 |
| 12 May 25 |
8.03000 +0.12 |
8.08 | 7.91 | 8.04 | 23,785,800 |
| 09 May 25 |
7.91000 +0.03 |
7.97 | 7.65 | 7.88 | 26,312,000 |
| 08 May 25 |
7.88000 +0.13 |
8.02 | 7.70 | 7.73 | 28,389,000 |
| 07 May 25 |
7.75000 +0.06 |
7.88 | 7.66 | 7.77 | 33,690,740 |
| 06 May 25 |
7.69000 +0.35 |
7.69 | 7.46 | 7.55 | 32,166,296 |
| 30 Apr 25 |
7.34000 +0.20 |
7.41 | 7.14 | 7.15 | 27,761,440 |
| 29 Apr 25 |
7.14000 +0.38 |
7.23 | 6.89 | 6.95 | 35,968,800 |
| 28 Apr 25 |
6.76000 -0.14 |
6.98 | 6.72 | 6.88 | 14,020,900 |
| 25 Apr 25 |
6.90000 +0.02 |
6.98 | 6.86 | 6.90 | 13,893,047 |
| 24 Apr 25 |
6.88000 -0.20 |
7.10 | 6.85 | 7.04 | 22,273,200 |
| 23 Apr 25 |
7.08000 +0.31 |
7.23 | 6.83 | 6.88 | 38,835,540 |
| 22 Apr 25 |
6.77000 -0.08 |
6.88 | 6.73 | 6.85 | 13,059,850 |
| 21 Apr 25 |
6.85000 +0.17 |
6.86 | 6.58 | 6.64 | 16,264,002 |
| 18 Apr 25 |
6.68000 +0.05 |
6.70 | 6.55 | 6.61 | 11,243,400 |
| 17 Apr 25 |
6.63000 -0.04 |
6.75 | 6.60 | 6.64 | 14,136,500 |
| 16 Apr 25 |
6.67000 -0.20 |
6.86 | 6.54 | 6.84 | 18,576,800 |
| 15 Apr 25 |
6.87000 -0.04 |
7.02 | 6.83 | 6.91 | 17,046,640 |
| 14 Apr 25 |
6.91000 +0.18 |
6.99 | 6.85 | 6.88 | 20,915,344 |
| 11 Apr 25 |
6.73000 +0.08 |
6.85 | 6.55 | 6.55 | 23,563,600 |
| 10 Apr 25 |
6.65000 +0.20 |
6.88 | 6.62 | 6.66 | 30,989,600 |
| 09 Apr 25 |
6.45000 +0.16 |
6.53 | 5.74 | 6.17 | 42,895,204 |
| 08 Apr 25 |
6.29000 -0.69 |
6.93 | 6.28 | 6.92 | 51,748,400 |
| 07 Apr 25 |
6.98000 -0.77 |
7.28 | 6.98 | 7.06 | 11,561,400 |
| 03 Apr 25 |
7.75000 -0.12 |
8.02 | 7.62 | 7.73 | 24,262,884 |
| 02 Apr 25 |
7.87000 +0.12 |
7.97 | 7.71 | 7.72 | 20,871,984 |
| 01 Apr 25 |
7.75000 -0.15 |
7.99 | 7.69 | 7.93 | 24,614,700 |
| 31 Mar 25 |
7.90000 -0.25 |
8.15 | 7.60 | 8.01 | 39,172,248 |
| 28 Mar 25 |
8.15000 +0.08 |
8.31 | 8.07 | 8.07 | 31,326,984 |
| 27 Mar 25 |
8.07000 -0.29 |
8.39 | 8.01 | 8.25 | 36,043,100 |
| 26 Mar 25 |
8.36000 +0.15 |
8.61 | 8.12 | 8.14 | 41,823,828 |
| 25 Mar 25 |
8.21000 -0.22 |
8.52 | 8.17 | 8.41 | 29,526,736 |
| 24 Mar 25 |
8.43000 -0.30 |
8.82 | 8.15 | 8.65 | 53,079,536 |
| 21 Mar 25 |
8.73000 -0.57 |
9.16 | 8.68 | 9.10 | 68,857,000 |
| 20 Mar 25 |
9.30000 +0.44 |
9.56 | 8.76 | 8.92 | 100,736,896 |
| 19 Mar 25 |
8.86000 -0.18 |
9.09 | 8.75 | 8.91 | 61,461,200 |
| 18 Mar 25 |
9.04000 +0.44 |
9.29 | 8.76 | 8.79 | 94,782,960 |
| 17 Mar 25 |
8.60000 +0.50 |
8.90 | 8.09 | 8.36 | 80,880,608 |
| 14 Mar 25 |
8.10000 +0.04 |
8.24 | 7.73 | 8.05 | 57,748,416 |
| 13 Mar 25 |
8.06000 -0.67 |
8.78 | 7.90 | 8.65 | 101,469,824 |
| 12 Mar 25 |
8.73000 +0.79 |
8.73 | 8.10 | 8.10 | 47,284,364 |
| 11 Mar 25 |
7.94000 +0.03 |
8.12 | 7.72 | 7.79 | 40,559,200 |
| 10 Mar 25 |
7.91000 +0.07 |
7.99 | 7.79 | 7.90 | 29,559,326 |
| 07 Mar 25 |
7.84000 -0.10 |
7.98 | 7.70 | 7.90 | 37,539,968 |
| 06 Mar 25 |
7.94000 +0.03 |
8.06 | 7.90 | 7.96 | 56,730,696 |
| 05 Mar 25 |
7.91000 +0.44 |
8.08 | 7.44 | 7.48 | 65,634,736 |
| 04 Mar 25 |
7.47000 +0.19 |
7.60 | 7.16 | 7.20 | 37,947,376 |
| 03 Mar 25 |
7.28000 -0.18 |
7.52 | 7.24 | 7.41 | 45,857,408 |
| 28 Feb 25 |
7.46000 -0.32 |
8.02 | 7.40 | 7.94 | 64,460,304 |
| 27 Feb 25 |
7.78000 +0.01 |
8.25 | 7.63 | 8.10 | 121,089,304 |
| 26 Feb 25 |
7.77000 +0.71 |
7.77 | 7.13 | 7.14 | 42,491,000 |
| 25 Feb 25 |
7.06000 +0.11 |
7.16 | 6.85 | 6.87 | 31,735,696 |
| 24 Feb 25 |
6.95000 +0.04 |
7.08 | 6.88 | 6.95 | 34,091,664 |
| 21 Feb 25 |
6.91000 +0.15 |
6.96 | 6.81 | 6.81 | 28,531,838 |
| 20 Feb 25 |
6.76000 +0.03 |
6.78 | 6.61 | 6.73 | 24,794,252 |
| 19 Feb 25 |
6.73000 +0.22 |
6.74 | 6.48 | 6.49 | 28,410,600 |
| 18 Feb 25 |
6.51000 -0.04 |
6.66 | 6.47 | 6.54 | 17,760,734 |
| 17 Feb 25 |
6.55000 +0.03 |
6.56 | 6.42 | 6.53 | 16,247,500 |
| 14 Feb 25 |
6.52000 -0.02 |
6.62 | 6.47 | 6.55 | 11,223,087 |
| 13 Feb 25 |
6.54000 -0.14 |
6.69 | 6.54 | 6.68 | 15,091,479 |
| 12 Feb 25 |
6.68000 +0.09 |
6.69 | 6.50 | 6.56 | 18,180,466 |
| 11 Feb 25 |
6.59000 +0.04 |
6.61 | 6.52 | 6.60 | 13,055,300 |
| 10 Feb 25 |
6.55000 -0.06 |
6.62 | 6.50 | 6.59 | 16,042,200 |
| 07 Feb 25 |
6.61000 +0.02 |
6.67 | 6.51 | 6.64 | 21,014,028 |
| 06 Feb 25 |
6.59000 +0.24 |
6.59 | 6.30 | 6.32 | 17,880,684 |
| 05 Feb 25 |
6.35000 +0.08 |
6.39 | 6.28 | 6.35 | 10,901,200 |
| 27 Jan 25 |
6.27000 -0.18 |
6.62 | 6.27 | 6.53 | 13,405,064 |
| 24 Jan 25 |
6.45000 +0.15 |
6.46 | 6.25 | 6.28 | 18,509,402 |
| 23 Jan 25 |
6.30000 +0.04 |
6.45 | 6.28 | 6.36 | 15,007,600 |
| 22 Jan 25 |
6.26000 -0.08 |
6.34 | 6.21 | 6.30 | 10,807,048 |
| 21 Jan 25 |
6.34000 +0.09 |
6.45 | 6.25 | 6.26 | 15,960,149 |
| 20 Jan 25 |
6.25000 +0.04 |
6.32 | 6.23 | 6.25 | 11,290,993 |
| 17 Jan 25 |
6.21000 +0.06 |
6.25 | 6.11 | 6.12 | 9,612,742 |
| 16 Jan 25 |
6.15000 -0.01 |
6.27 | 6.11 | 6.16 | 10,189,184 |
| 15 Jan 25 |
6.16000 -0.08 |
6.26 | 6.11 | 6.26 | 12,044,900 |
| 14 Jan 25 |
6.24000 +0.43 |
6.24 | 5.81 | 5.81 | 18,777,500 |
| 13 Jan 25 |
5.81000 +0.03 |
5.90 | 5.67 | 5.73 | 10,220,600 |
| 10 Jan 25 |
5.78000 -0.02 |
5.99 | 5.78 | 5.79 | 14,959,100 |
| 09 Jan 25 |
5.80000 -0.01 |
5.87 | 5.73 | 5.75 | 11,335,800 |
| 08 Jan 25 |
5.81000 -0.06 |
5.87 | 5.61 | 5.87 | 13,812,000 |
| 07 Jan 25 |
5.87000 +0.05 |
5.91 | 5.82 | 5.84 | 10,422,200 |
| 06 Jan 25 |
5.82000 +0.03 |
5.95 | 5.69 | 5.79 | 10,004,300 |
| 03 Jan 25 |
5.79000 -0.21 |
6.03 | 5.75 | 6.01 | 14,148,900 |
| 02 Jan 25 |
6.00000 -0.20 |
6.31 | 5.94 | 6.21 | 14,514,749 |
| 31 Dec 24 |
6.20000 -0.22 |
6.47 | 6.20 | 6.42 | 10,108,600 |
| 30 Dec 24 |
6.42000 -0.05 |
6.49 | 6.31 | 6.48 | 8,389,100 |
| 27 Dec 24 |
6.47000 +0.11 |
6.49 | 6.36 | 6.36 | 11,101,900 |
| 26 Dec 24 |
6.36000 +0.07 |
6.44 | 6.26 | 6.30 | 8,060,700 |
| 25 Dec 24 |
6.29000 -0.13 |
6.46 | 6.20 | 6.44 | 11,255,841 |
| 24 Dec 24 |
6.42000 +0.02 |
6.54 | 6.33 | 6.39 | 11,679,700 |
| 23 Dec 24 |
6.40000 -0.28 |
6.68 | 6.37 | 6.68 | 15,250,540 |
| 20 Dec 24 |
6.68000 +0.03 |
6.70 | 6.60 | 6.64 | 10,822,500 |
| 19 Dec 24 |
6.65000 -0.01 |
6.67 | 6.54 | 6.58 | 14,927,200 |
| 18 Dec 24 |
6.66000 -0.07 |
6.78 | 6.63 | 6.71 | 15,468,541 |
| 17 Dec 24 |
6.73000 -0.08 |
6.83 | 6.64 | 6.79 | 18,115,892 |
| 16 Dec 24 |
6.81000 -0.04 |
6.91 | 6.76 | 6.88 | 17,041,504 |
| 13 Dec 24 |
6.85000 -0.15 |
7.05 | 6.84 | 6.96 | 22,230,406 |
| 12 Dec 24 |
7.00000 -0.15 |
7.14 | 6.94 | 7.13 | 30,756,110 |
| 11 Dec 24 |
7.15000 -0.13 |
7.29 | 7.05 | 7.28 | 37,390,152 |
| 10 Dec 24 |
7.28000 +0.23 |
7.41 | 7.04 | 7.30 | 64,085,144 |
| 09 Dec 24 |
7.05000 +0.18 |
7.43 | 6.83 | 6.85 | 48,095,404 |
| 06 Dec 24 |
6.87000 -0.08 |
7.02 | 6.75 | 7.00 | 26,432,420 |
| 05 Dec 24 |
6.95000 +0.17 |
7.03 | 6.76 | 6.76 | 27,358,208 |
| 04 Dec 24 |
6.78000 +0.02 |
6.97 | 6.70 | 6.76 | 24,348,856 |
| 03 Dec 24 |
6.76000 +0.01 |
6.85 | 6.62 | 6.75 | 23,545,750 |
| 02 Dec 24 |
6.75000 +0.19 |
6.81 | 6.60 | 6.62 | 23,407,222 |
| 29 Nov 24 |
6.56000 +0.14 |
6.63 | 6.35 | 6.39 | 18,956,280 |
| 28 Nov 24 |
6.42000 -0.05 |
6.54 | 6.39 | 6.47 | 13,393,400 |
| 27 Nov 24 |
6.47000 -0.01 |
6.50 | 6.25 | 6.45 | 18,104,616 |
| 26 Nov 24 |
6.48000 -0.08 |
6.57 | 6.43 | 6.53 | 13,956,207 |
| 25 Nov 24 |
6.56000 +0.01 |
6.64 | 6.41 | 6.57 | 14,329,100 |
| 22 Nov 24 |
6.55000 -0.34 |
6.91 | 6.53 | 6.89 | 23,464,992 |
| 21 Nov 24 |
6.89000 +0.08 |
7.02 | 6.76 | 6.81 | 30,409,700 |
| 20 Nov 24 |
6.81000 +0.18 |
6.83 | 6.56 | 6.61 | 34,912,252 |
| 19 Nov 24 |
6.63000 -0.10 |
6.93 | 6.43 | 6.90 | 54,460,544 |
| 18 Nov 24 |
6.73000 -0.30 |
7.28 | 6.70 | 7.19 | 46,188,168 |
| 15 Nov 24 |
7.03000 +0.21 |
7.18 | 6.73 | 6.79 | 58,950,128 |
| 14 Nov 24 |
6.82000 -0.02 |
6.93 | 6.75 | 6.80 | 37,634,108 |
| 13 Nov 24 |
6.84000 +0.16 |
6.95 | 6.45 | 6.69 | 56,927,096 |
| 12 Nov 24 |
6.68000 -0.07 |
6.96 | 6.60 | 6.82 | 40,384,576 |
| 11 Nov 24 |
6.75000 +0.31 |
6.80 | 6.36 | 6.42 | 44,284,312 |
| 08 Nov 24 |
6.44000 -0.03 |
6.66 | 6.42 | 6.53 | 45,737,276 |
| 07 Nov 24 |
6.47000 +0.06 |
6.57 | 6.28 | 6.41 | 48,000,784 |
| 06 Nov 24 |
6.41000 +0.10 |
6.52 | 6.25 | 6.38 | 71,018,056 |
| 05 Nov 24 |
6.31000 +0.57 |
6.31 | 5.74 | 5.78 | 51,658,988 |
| 04 Nov 24 |
5.74000 +0.25 |
5.74 | 5.53 | 5.54 | 17,498,532 |
| 01 Nov 24 |
5.49000 -0.22 |
5.73 | 5.46 | 5.69 | 19,319,056 |
| 31 Oct 24 |
5.71000 +0.06 |
5.75 | 5.60 | 5.66 | 15,763,710 |
| 30 Oct 24 |
5.65000 +0.00 |
5.76 | 5.59 | 5.65 | 13,173,547 |
| 29 Oct 24 |
5.65000 -0.22 |
5.92 | 5.63 | 5.86 | 19,839,208 |
| 28 Oct 24 |
5.87000 +0.17 |
5.87 | 5.65 | 5.75 | 16,555,354 |
| 25 Oct 24 |
5.70000 +0.12 |
5.73 | 5.58 | 5.61 | 14,648,000 |
| 24 Oct 24 |
5.58000 -0.03 |
5.64 | 5.52 | 5.63 | 10,838,529 |
| 23 Oct 24 |
5.61000 +0.05 |
5.66 | 5.51 | 5.54 | 14,607,649 |
| 22 Oct 24 |
5.56000 +0.16 |
5.57 | 5.37 | 5.38 | 17,903,650 |
| 21 Oct 24 |
5.40000 -0.06 |
5.52 | 5.37 | 5.50 | 18,579,412 |
| 18 Oct 24 |
5.46000 +0.20 |
5.56 | 5.21 | 5.25 | 18,186,080 |
| 17 Oct 24 |
5.26000 -0.08 |
5.44 | 5.26 | 5.36 | 10,726,000 |
| 16 Oct 24 |
5.34000 -0.02 |
5.42 | 5.28 | 5.30 | 11,846,858 |
| 15 Oct 24 |
5.36000 -0.17 |
5.53 | 5.35 | 5.49 | 13,856,100 |
| 14 Oct 24 |
5.53000 +0.06 |
5.56 | 5.37 | 5.41 | 17,063,442 |
| 11 Oct 24 |
5.47000 -0.29 |
5.76 | 5.41 | 5.76 | 16,602,431 |
| 10 Oct 24 |
5.76000 -0.02 |
5.98 | 5.69 | 5.85 | 18,615,444 |
| 09 Oct 24 |
5.78000 -0.63 |
6.28 | 5.78 | 6.28 | 30,572,880 |
| 08 Oct 24 |
6.41000 +0.36 |
6.66 | 6.02 | 6.66 | 37,542,932 |
| 30 Sep 24 |
6.05000 +0.55 |
6.05 | 5.69 | 5.70 | 31,161,344 |
| 27 Sep 24 |
5.50000 +0.16 |
5.58 | 5.37 | 5.37 | 16,747,000 |
| 26 Sep 24 |
5.34000 +0.23 |
5.34 | 5.06 | 5.11 | 13,073,500 |
| 25 Sep 24 |
5.11000 +0.08 |
5.20 | 5.04 | 5.04 | 11,769,208 |
| 24 Sep 24 |
5.03000 +0.12 |
5.04 | 4.87 | 4.92 | 11,418,400 |
| 23 Sep 24 |
4.91000 +0.03 |
4.93 | 4.83 | 4.88 | 5,269,000 |
| 20 Sep 24 |
4.88000 -0.01 |
4.93 | 4.83 | 4.89 | 5,575,500 |
| 19 Sep 24 |
4.89000 +0.15 |
4.95 | 4.73 | 4.77 | 7,846,573 |
| 18 Sep 24 |
4.74000 +0.01 |
4.85 | 4.65 | 4.85 | 5,899,000 |
| 13 Sep 24 |
4.73000 -0.10 |
4.86 | 4.72 | 4.83 | 4,350,600 |
| 12 Sep 24 |
4.83000 +0.03 |
4.89 | 4.80 | 4.81 | 4,913,404 |
| 11 Sep 24 |
4.80000 +0.00 |
4.85 | 4.74 | 4.79 | 4,394,700 |
| 10 Sep 24 |
4.80000 +0.01 |
4.82 | 4.69 | 4.75 | 5,400,200 |
| 09 Sep 24 |
4.79000 +0.00 |
4.84 | 4.73 | 4.75 | 5,990,529 |
| 06 Sep 24 |
4.79000 -0.08 |
4.90 | 4.79 | 4.89 | 5,088,400 |
| 05 Sep 24 |
4.87000 +0.01 |
4.91 | 4.84 | 4.87 | 4,400,300 |
| 04 Sep 24 |
4.86000 -0.01 |
4.90 | 4.82 | 4.83 | 4,523,122 |
| 03 Sep 24 |
4.87000 +0.05 |
4.90 | 4.80 | 4.83 | 5,393,900 |
| 02 Sep 24 |
4.82000 -0.04 |
4.89 | 4.80 | 4.85 | 7,021,108 |
| 30 Aug 24 |
4.86000 +0.04 |
4.91 | 4.77 | 4.82 | 7,452,700 |
| 29 Aug 24 |
4.82000 +0.15 |
4.84 | 4.64 | 4.67 | 6,369,344 |
| 28 Aug 24 |
4.67000 +0.07 |
4.71 | 4.56 | 4.60 | 4,911,600 |
| 27 Aug 24 |
4.60000 -0.08 |
4.69 | 4.58 | 4.69 | 3,847,200 |
| 26 Aug 24 |
4.68000 +0.10 |
4.70 | 4.55 | 4.57 | 5,341,850 |
| 23 Aug 24 |
4.58000 -0.01 |
4.64 | 4.50 | 4.63 | 6,281,300 |
| 22 Aug 24 |
4.59000 -0.08 |
4.72 | 4.59 | 4.70 | 3,912,500 |
| 21 Aug 24 |
4.67000 +0.00 |
4.70 | 4.63 | 4.67 | 3,885,244 |
| 20 Aug 24 |
4.67000 -0.10 |
4.79 | 4.64 | 4.79 | 6,091,751 |
| 19 Aug 24 |
4.77000 -0.02 |
4.86 | 4.75 | 4.77 | 3,931,300 |
| 16 Aug 24 |
4.79000 -0.05 |
4.87 | 4.78 | 4.86 | 4,448,100 |
| 15 Aug 24 |
4.84000 +0.07 |
4.89 | 4.73 | 4.79 | 6,003,097 |
| 14 Aug 24 |
4.77000 -0.04 |
4.83 | 4.75 | 4.83 | 3,776,197 |
| 13 Aug 24 |
4.81000 +0.03 |
4.82 | 4.74 | 4.78 | 4,028,100 |
| 12 Aug 24 |
4.78000 -0.06 |
4.87 | 4.75 | 4.84 | 5,098,399 |
| 09 Aug 24 |
4.84000 -0.05 |
4.94 | 4.83 | 4.92 | 4,678,900 |
| 08 Aug 24 |
4.89000 +0.00 |
4.91 | 4.80 | 4.86 | 4,911,095 |
| 07 Aug 24 |
4.89000 +0.00 |
4.94 | 4.87 | 4.87 | 5,293,600 |
| 06 Aug 24 |
4.89000 +0.09 |
4.90 | 4.81 | 4.85 | 6,445,975 |
| 05 Aug 24 |
4.80000 -0.09 |
4.96 | 4.79 | 4.85 | 7,627,200 |
| 02 Aug 24 |
4.89000 -0.09 |
4.99 | 4.88 | 4.97 | 5,721,000 |
| 01 Aug 24 |
4.98000 +0.01 |
5.02 | 4.92 | 4.99 | 5,561,840 |
| 31 Jul 24 |
4.97000 +0.23 |
4.98 | 4.73 | 4.75 | 9,855,828 |
| 30 Jul 24 |
4.74000 +0.00 |
4.76 | 4.65 | 4.76 | 4,174,297 |
| 29 Jul 24 |
4.74000 +0.01 |
4.78 | 4.70 | 4.75 | 4,635,900 |
| 26 Jul 24 |
4.73000 +0.16 |
4.73 | 4.57 | 4.60 | 6,796,328 |
| 25 Jul 24 |
4.57000 +0.07 |
4.60 | 4.46 | 4.50 | 5,230,300 |
| 24 Jul 24 |
4.50000 -0.10 |
4.61 | 4.49 | 4.60 | 6,827,162 |
| 23 Jul 24 |
4.60000 -0.09 |
4.73 | 4.60 | 4.67 | 4,186,200 |
| 22 Jul 24 |
4.69000 -0.05 |
4.76 | 4.66 | 4.70 | 5,278,200 |
| 19 Jul 24 |
4.74000 +0.01 |
4.78 | 4.67 | 4.71 | 5,107,351 |
| 18 Jul 24 |
4.73000 -0.04 |
4.76 | 4.67 | 4.75 | 5,415,572 |
| 17 Jul 24 |
4.77000 -0.08 |
4.84 | 4.74 | 4.82 | 5,655,540 |
| 16 Jul 24 |
4.85000 -0.01 |
4.87 | 4.81 | 4.85 | 4,510,400 |
| 15 Jul 24 |
4.86000 -0.10 |
4.99 | 4.84 | 4.95 | 6,595,629 |
| 12 Jul 24 |
4.96000 +0.05 |
4.97 | 4.88 | 4.92 | 6,285,431 |
| 11 Jul 24 |
4.91000 +0.20 |
4.93 | 4.80 | 4.80 | 8,495,110 |
| 10 Jul 24 |
4.71000 +0.03 |
4.81 | 4.63 | 4.66 | 5,974,293 |
| 09 Jul 24 |
4.68000 +0.12 |
4.72 | 4.51 | 4.58 | 8,722,334 |
| 08 Jul 24 |
4.56000 -0.17 |
4.72 | 4.54 | 4.72 | 7,583,181 |
| 05 Jul 24 |
4.73000 +0.03 |
4.76 | 4.62 | 4.70 | 6,270,921 |
| 04 Jul 24 |
4.70000 -0.10 |
4.87 | 4.68 | 4.83 | 7,761,720 |
| 03 Jul 24 |
4.80000 -0.03 |
4.87 | 4.80 | 4.84 | 6,056,851 |
| 02 Jul 24 |
4.83000 -0.05 |
4.92 | 4.82 | 4.86 | 6,260,551 |
| 01 Jul 24 |
4.88000 -0.02 |
4.95 | 4.79 | 4.95 | 8,924,828 |
| 28 Jun 24 |
4.90000 +0.05 |
5.02 | 4.81 | 4.85 | 8,507,150 |
| 27 Jun 24 |
4.85000 -0.23 |
5.14 | 4.85 | 5.03 | 10,016,201 |
| 26 Jun 24 |
5.08000 +0.23 |
5.09 | 4.82 | 4.85 | 8,604,998 |
| 25 Jun 24 |
4.85000 +0.05 |
4.97 | 4.80 | 4.83 | 7,870,198 |
| 24 Jun 24 |
4.80000 -0.22 |
5.02 | 4.78 | 4.97 | 10,571,600 |
| 21 Jun 24 |
5.02000 +0.02 |
5.06 | 4.94 | 5.00 | 7,319,800 |
| 20 Jun 24 |
5.00000 -0.25 |
5.25 | 5.00 | 5.21 | 14,423,140 |
| 19 Jun 24 |
5.25000 -0.13 |
5.40 | 5.24 | 5.40 | 8,281,900 |
| 18 Jun 24 |
5.38000 +0.22 |
5.40 | 5.15 | 5.20 | 10,962,452 |
| 17 Jun 24 |
5.16000 +0.00 |
5.23 | 5.09 | 5.12 | 5,165,446 |
| 14 Jun 24 |
5.16000 -0.03 |
5.18 | 5.08 | 5.11 | 7,191,154 |
| 13 Jun 24 |
5.19000 -0.10 |
5.30 | 5.16 | 5.27 | 6,376,508 |
| 12 Jun 24 |
5.29000 +0.10 |
5.35 | 5.18 | 5.19 | 7,348,800 |
| 11 Jun 24 |
5.19000 +0.01 |
5.21 | 5.09 | 5.18 | 6,162,900 |
| 07 Jun 24 |
5.18000 -0.17 |
5.21 | 5.06 | 5.10 | 11,117,446 |
| 06 Jun 24 |
5.35000 -0.24 |
5.62 | 5.26 | 5.56 | 14,643,290 |
| 05 Jun 24 |
5.59000 -0.08 |
5.72 | 5.58 | 5.68 | 7,973,593 |
| 04 Jun 24 |
5.67000 +0.03 |
5.67 | 5.55 | 5.60 | 7,468,282 |
| 03 Jun 24 |
5.64000 -0.14 |
5.82 | 5.60 | 5.80 | 10,106,807 |
| 31 May 24 |
5.78000 +0.14 |
5.81 | 5.67 | 5.67 | 9,795,902 |
| 30 May 24 |
5.64000 +0.01 |
5.67 | 5.57 | 5.62 | 7,971,010 |
| 29 May 24 |
5.63000 +0.06 |
5.71 | 5.54 | 5.57 | 8,275,700 |
| 28 May 24 |
5.57000 -0.04 |
5.66 | 5.56 | 5.57 | 6,234,023 |
| 27 May 24 |
5.61000 +0.00 |
5.63 | 5.48 | 5.61 | 7,272,851 |
| 24 May 24 |
5.61000 -0.04 |
5.70 | 5.60 | 5.65 | 5,975,245 |
| 23 May 24 |
5.65000 -0.16 |
5.82 | 5.61 | 5.82 | 9,464,314 |
| 22 May 24 |
5.81000 -0.02 |
5.85 | 5.77 | 5.82 | 6,189,296 |
| 21 May 24 |
5.83000 -0.12 |
5.96 | 5.80 | 5.95 | 10,305,242 |
| 20 May 24 |
5.95000 +0.03 |
6.08 | 5.86 | 5.90 | 12,044,900 |
| 17 May 24 |
5.92000 +0.09 |
5.92 | 5.80 | 5.84 | 7,339,100 |
| 16 May 24 |
5.83000 -0.05 |
5.93 | 5.80 | 5.88 | 7,790,700 |
| 15 May 24 |
5.88000 -0.09 |
6.00 | 5.88 | 5.97 | 7,230,100 |
| 14 May 24 |
5.97000 +0.05 |
6.02 | 5.93 | 5.95 | 7,375,600 |
| 13 May 24 |
5.92000 -0.09 |
6.01 | 5.87 | 6.00 | 9,940,972 |
| 10 May 24 |
6.01000 -0.07 |
6.12 | 5.98 | 6.09 | 10,121,809 |
| 09 May 24 |
6.08000 +0.11 |
6.11 | 5.98 | 5.98 | 9,164,454 |
| 08 May 24 |
5.97000 -0.14 |
6.10 | 5.97 | 6.10 | 9,640,796 |
| 07 May 24 |
6.11000 -0.01 |
6.14 | 6.05 | 6.12 | 10,165,138 |
| 06 May 24 |
6.12000 +0.09 |
6.19 | 6.08 | 6.13 | 11,557,900 |
| 30 Apr 24 |
6.03000 -0.12 |
6.14 | 5.97 | 6.07 | 15,881,786 |
| 29 Apr 24 |
6.15000 +0.25 |
6.20 | 6.02 | 6.06 | 19,096,636 |
| 26 Apr 24 |
5.90000 +0.11 |
5.91 | 5.73 | 5.73 | 12,959,800 |
| 25 Apr 24 |
5.79000 -0.14 |
5.90 | 5.68 | 5.85 | 14,120,200 |
| 24 Apr 24 |
5.93000 +0.11 |
5.93 | 5.77 | 5.83 | 9,539,418 |
| 23 Apr 24 |
5.82000 +0.08 |
5.85 | 5.74 | 5.79 | 9,758,537 |
| 22 Apr 24 |
5.74000 -0.01 |
5.99 | 5.60 | 5.73 | 12,419,055 |
| 19 Apr 24 |
5.75000 -0.02 |
5.85 | 5.68 | 5.71 | 8,485,600 |
| 18 Apr 24 |
5.77000 -0.02 |
5.90 | 5.69 | 5.79 | 10,415,445 |
| 17 Apr 24 |
5.79000 +0.38 |
5.79 | 5.51 | 5.53 | 16,130,396 |
| 16 Apr 24 |
5.41000 -0.30 |
5.75 | 5.38 | 5.66 | 16,930,122 |
| 15 Apr 24 |
5.71000 -0.16 |
5.95 | 5.61 | 5.90 | 16,942,040 |
| 12 Apr 24 |
5.87000 -0.15 |
6.09 | 5.86 | 6.00 | 10,028,819 |
| 11 Apr 24 |
6.02000 +0.01 |
6.13 | 5.93 | 5.96 | 12,127,691 |
| 10 Apr 24 |
6.01000 -0.15 |
6.16 | 5.93 | 6.16 | 12,515,789 |
| 09 Apr 24 |
6.16000 +0.09 |
6.17 | 6.05 | 6.07 | 7,564,204 |
| 08 Apr 24 |
6.07000 -0.18 |
6.24 | 6.06 | 6.22 | 13,179,200 |
| 03 Apr 24 |
6.25000 -0.15 |
6.40 | 6.20 | 6.39 | 12,513,071 |
| 02 Apr 24 |
6.40000 -0.09 |
6.51 | 6.36 | 6.49 | 8,392,157 |
| 01 Apr 24 |
6.49000 +0.17 |
6.52 | 6.32 | 6.33 | 9,499,600 |
| 29 Mar 24 |
6.32000 +0.08 |
6.39 | 6.14 | 6.24 | 9,736,284 |
| 28 Mar 24 |
6.24000 +0.16 |
6.33 | 6.08 | 6.08 | 12,168,000 |
| 27 Mar 24 |
6.08000 -0.30 |
6.39 | 6.06 | 6.38 | 12,910,063 |
| 26 Mar 24 |
6.38000 +0.07 |
6.44 | 6.26 | 6.33 | 11,834,347 |
| 25 Mar 24 |
6.31000 -0.23 |
6.54 | 6.29 | 6.51 | 17,196,024 |
| 22 Mar 24 |
6.54000 -0.12 |
6.69 | 6.51 | 6.67 | 9,727,900 |
| 21 Mar 24 |
6.66000 +0.01 |
6.70 | 6.57 | 6.67 | 9,873,400 |
| 20 Mar 24 |
6.65000 +0.02 |
6.68 | 6.58 | 6.65 | 9,048,450 |
| 19 Mar 24 |
6.63000 +0.01 |
6.73 | 6.55 | 6.59 | 15,999,873 |
| 18 Mar 24 |
6.62000 +0.03 |
6.70 | 6.59 | 6.59 | 15,700,259 |
| 15 Mar 24 |
6.59000 +0.13 |
6.59 | 6.40 | 6.44 | 9,999,553 |
| 14 Mar 24 |
6.46000 -0.07 |
6.56 | 6.37 | 6.50 | 10,342,096 |
| 13 Mar 24 |
6.53000 -0.01 |
6.61 | 6.46 | 6.54 | 13,713,739 |
| 12 Mar 24 |
6.54000 +0.27 |
6.57 | 6.28 | 6.28 | 20,345,448 |
| 11 Mar 24 |
6.27000 +0.13 |
6.28 | 6.14 | 6.17 | 10,431,123 |
| 08 Mar 24 |
6.14000 +0.05 |
6.17 | 6.05 | 6.09 | 7,647,100 |
| 07 Mar 24 |
6.09000 -0.10 |
6.29 | 6.09 | 6.18 | 9,547,114 |
| 06 Mar 24 |
6.19000 -0.02 |
6.25 | 6.08 | 6.13 | 12,411,500 |
| 05 Mar 24 |
6.21000 -0.10 |
6.30 | 6.11 | 6.23 | 12,914,255 |
| 04 Mar 24 |
6.31000 -0.01 |
6.63 | 6.17 | 6.60 | 17,799,850 |
| 01 Mar 24 |
6.32000 +0.03 |
6.36 | 6.20 | 6.28 | 12,027,696 |
| 29 Feb 24 |
6.29000 +0.31 |
6.29 | 5.91 | 5.96 | 15,325,905 |
| 28 Feb 24 |
5.98000 -0.39 |
6.51 | 5.95 | 6.39 | 23,708,260 |
| 27 Feb 24 |
6.37000 +0.19 |
6.37 | 6.13 | 6.18 | 14,445,400 |
| 26 Feb 24 |
6.18000 +0.14 |
6.32 | 6.09 | 6.10 | 19,609,638 |
| 23 Feb 24 |
6.04000 +0.23 |
6.06 | 5.77 | 5.83 | 14,465,300 |
| 22 Feb 24 |
5.81000 +0.11 |
5.85 | 5.68 | 5.71 | 10,768,504 |
| 21 Feb 24 |
5.70000 +0.13 |
5.94 | 5.50 | 5.55 | 18,217,450 |
| 20 Feb 24 |
5.57000 -0.07 |
5.63 | 5.48 | 5.63 | 12,447,351 |
| 19 Feb 24 |
5.64000 +0.09 |
5.75 | 5.55 | 5.64 | 20,253,464 |
| 08 Feb 24 |
5.55000 +0.35 |
5.61 | 5.16 | 5.16 | 22,783,004 |
| 07 Feb 24 |
5.20000 +0.22 |
5.38 | 4.99 | 5.02 | 26,436,596 |
| 06 Feb 24 |
4.98000 +0.38 |
5.06 | 4.45 | 4.59 | 31,456,450 |
| 05 Feb 24 |
4.60000 -0.51 |
5.12 | 4.60 | 5.12 | 33,813,548 |
| 02 Feb 24 |
5.11000 -0.33 |
5.53 | 4.91 | 5.44 | 23,377,400 |
| 01 Feb 24 |
5.44000 -0.13 |
5.64 | 5.38 | 5.58 | 11,972,901 |
| 31 Jan 24 |
5.57000 -0.33 |
5.94 | 5.54 | 5.88 | 15,032,400 |
| 30 Jan 24 |
5.90000 -0.17 |
6.14 | 5.88 | 6.06 | 9,006,441 |
| 29 Jan 24 |
6.07000 -0.16 |
6.31 | 6.06 | 6.28 | 7,239,900 |
| 26 Jan 24 |
6.23000 -0.03 |
6.32 | 6.18 | 6.26 | 9,578,900 |
| 25 Jan 24 |
6.26000 +0.23 |
6.27 | 5.97 | 6.08 | 13,986,455 |
| 24 Jan 24 |
6.03000 +0.05 |
6.13 | 5.79 | 6.04 | 17,026,772 |
| 23 Jan 24 |
5.98000 +0.02 |
6.03 | 5.84 | 5.96 | 14,367,552 |
| 22 Jan 24 |
5.96000 -0.48 |
6.44 | 5.86 | 6.44 | 19,166,422 |
| 19 Jan 24 |
6.44000 -0.16 |
6.62 | 6.43 | 6.59 | 7,969,290 |
| 18 Jan 24 |
6.60000 -0.09 |
6.68 | 6.35 | 6.65 | 12,289,590 |
| 17 Jan 24 |
6.69000 -0.18 |
6.87 | 6.68 | 6.86 | 5,034,940 |
| 16 Jan 24 |
6.87000 -0.02 |
6.95 | 6.78 | 6.89 | 4,994,398 |
| 15 Jan 24 |
6.89000 -0.06 |
6.92 | 6.82 | 6.92 | 5,046,800 |
| 12 Jan 24 |
6.95000 +0.02 |
6.98 | 6.86 | 6.91 | 6,391,321 |
| 11 Jan 24 |
6.93000 +0.17 |
6.97 | 6.75 | 6.78 | 10,807,089 |
| 10 Jan 24 |
6.76000 -0.10 |
6.95 | 6.73 | 6.88 | 9,087,140 |
| 09 Jan 24 |
6.86000 +0.11 |
6.96 | 6.76 | 6.77 | 8,642,472 |
| 08 Jan 24 |
6.75000 -0.23 |
6.98 | 6.74 | 6.97 | 9,945,648 |
| 05 Jan 24 |
6.98000 -0.19 |
7.22 | 6.95 | 7.14 | 12,578,467 |
| 04 Jan 24 |
7.17000 -0.05 |
7.23 | 7.15 | 7.22 | 5,633,566 |
| 03 Jan 24 |
7.22000 -0.14 |
7.39 | 7.15 | 7.38 | 11,417,369 |
| 02 Jan 24 |
7.36000 -0.09 |
7.48 | 7.36 | 7.47 | 8,421,585 |
| 29 Dec 23 |
7.45000 -0.07 |
7.53 | 7.38 | 7.52 | 10,924,080 |
| 28 Dec 23 |
7.52000 +0.14 |
7.58 | 7.30 | 7.38 | 7,588,138 |
| 27 Dec 23 |
7.38000 +0.07 |
7.45 | 7.27 | 7.29 | 5,838,138 |
| 26 Dec 23 |
7.31000 -0.18 |
7.49 | 7.29 | 7.48 | 5,127,600 |
| 25 Dec 23 |
7.49000 +0.12 |
7.51 | 7.34 | 7.34 | 5,757,900 |
| 22 Dec 23 |
7.37000 +0.00 |
7.51 | 7.27 | 7.36 | 8,044,728 |
| 21 Dec 23 |
7.37000 +0.05 |
7.42 | 7.17 | 7.30 | 6,758,236 |
| 20 Dec 23 |
7.32000 -0.27 |
7.60 | 7.30 | 7.59 | 8,883,095 |
| 19 Dec 23 |
7.59000 -0.17 |
7.77 | 7.53 | 7.77 | 8,438,469 |
| 18 Dec 23 |
7.76000 -0.05 |
7.88 | 7.67 | 7.78 | 8,763,374 |
| 15 Dec 23 |
7.81000 -0.06 |
7.95 | 7.79 | 7.90 | 5,719,100 |
| 14 Dec 23 |
7.87000 -0.13 |
8.04 | 7.85 | 8.00 | 7,000,297 |
| 13 Dec 23 |
8.00000 +0.06 |
8.15 | 7.90 | 7.98 | 8,943,500 |
| 12 Dec 23 |
7.94000 +0.02 |
7.97 | 7.88 | 7.97 | 4,590,700 |
| 11 Dec 23 |
7.92000 +0.11 |
7.96 | 7.72 | 7.80 | 8,111,661 |
| 08 Dec 23 |
7.81000 -0.14 |
8.02 | 7.80 | 7.95 | 9,691,639 |
| 07 Dec 23 |
7.95000 -0.08 |
8.04 | 7.90 | 8.00 | 8,352,175 |
| 06 Dec 23 |
8.03000 +0.03 |
8.18 | 8.00 | 8.00 | 8,348,361 |
| 05 Dec 23 |
8.00000 -0.16 |
8.16 | 8.00 | 8.15 | 7,297,082 |
| 04 Dec 23 |
8.16000 -0.09 |
8.30 | 8.15 | 8.27 | 7,479,200 |
| 01 Dec 23 |
8.25000 -0.12 |
8.37 | 8.15 | 8.36 | 8,919,700 |
| 30 Nov 23 |
8.37000 -0.18 |
8.55 | 8.28 | 8.51 | 9,698,149 |
| 29 Nov 23 |
8.55000 +0.10 |
8.59 | 8.42 | 8.45 | 11,367,796 |
| 28 Nov 23 |
8.45000 +0.15 |
8.47 | 8.23 | 8.30 | 8,200,625 |
| 27 Nov 23 |
8.30000 +0.05 |
8.34 | 8.20 | 8.26 | 6,447,600 |
| 24 Nov 23 |
8.25000 -0.17 |
8.41 | 8.23 | 8.40 | 6,577,777 |
| 23 Nov 23 |
8.42000 +0.15 |
8.44 | 8.24 | 8.28 | 7,179,547 |
| 22 Nov 23 |
8.27000 -0.19 |
8.46 | 8.26 | 8.45 | 7,232,051 |
| 21 Nov 23 |
8.46000 -0.16 |
8.62 | 8.43 | 8.60 | 9,726,906 |
| 20 Nov 23 |
8.62000 +0.17 |
8.66 | 8.35 | 8.48 | 13,405,806 |
| 17 Nov 23 |
8.45000 +0.23 |
8.48 | 8.13 | 8.20 | 12,257,155 |
| 16 Nov 23 |
8.22000 -0.12 |
8.39 | 8.18 | 8.32 | 8,833,080 |
| 15 Nov 23 |
8.34000 +0.22 |
8.37 | 8.08 | 8.15 | 18,522,444 |
| 14 Nov 23 |
8.12000 +0.03 |
8.12 | 8.05 | 8.06 | 7,550,773 |
| 13 Nov 23 |
8.09000 +0.10 |
8.13 | 7.98 | 8.00 | 8,434,276 |
| 10 Nov 23 |
7.99000 -0.06 |
8.07 | 7.92 | 8.04 | 8,042,400 |
| 09 Nov 23 |
8.05000 -0.06 |
8.14 | 8.02 | 8.08 | 12,279,122 |
| 08 Nov 23 |
8.11000 -0.04 |
8.15 | 8.01 | 8.13 | 10,108,206 |
| 07 Nov 23 |
8.15000 -0.03 |
8.18 | 8.10 | 8.16 | 10,583,920 |
| 06 Nov 23 |
8.18000 +0.01 |
8.22 | 8.11 | 8.14 | 13,807,562 |
| 03 Nov 23 |
8.17000 +0.24 |
8.23 | 8.01 | 8.05 | 18,392,148 |
| 02 Nov 23 |
7.93000 -0.04 |
8.10 | 7.91 | 8.00 | 9,871,846 |
| 01 Nov 23 |
7.97000 +0.05 |
8.04 | 7.83 | 7.89 | 11,298,987 |
| 31 Oct 23 |
7.92000 -0.14 |
8.10 | 7.89 | 8.05 | 14,421,814 |
| 30 Oct 23 |
8.06000 -0.42 |
8.51 | 7.90 | 8.31 | 26,614,896 |
| 27 Oct 23 |
8.48000 +0.07 |
8.52 | 8.33 | 8.35 | 8,356,105 |
| 26 Oct 23 |
8.41000 +0.14 |
8.42 | 8.07 | 8.21 | 7,765,256 |
| 25 Oct 23 |
8.27000 +0.20 |
8.37 | 8.10 | 8.13 | 8,674,737 |
| 24 Oct 23 |
8.07000 +0.09 |
8.20 | 7.98 | 8.01 | 6,172,687 |
| 23 Oct 23 |
7.98000 -0.26 |
8.30 | 7.94 | 8.24 | 8,094,876 |
| 20 Oct 23 |
8.24000 -0.09 |
8.47 | 8.21 | 8.31 | 5,557,942 |
| 19 Oct 23 |
8.33000 -0.20 |
8.57 | 8.31 | 8.45 | 7,970,893 |
| 18 Oct 23 |
8.53000 -0.07 |
8.63 | 8.46 | 8.56 | 5,628,900 |
| 17 Oct 23 |
8.60000 -0.16 |
8.78 | 8.52 | 8.76 | 7,142,487 |
| 16 Oct 23 |
8.76000 -0.02 |
8.86 | 8.70 | 8.85 | 7,053,175 |
| 13 Oct 23 |
8.78000 -0.03 |
8.87 | 8.73 | 8.81 | 6,128,387 |
| 12 Oct 23 |
8.81000 +0.16 |
8.86 | 8.64 | 8.70 | 7,078,997 |
| 11 Oct 23 |
8.65000 -0.07 |
8.78 | 8.59 | 8.76 | 9,249,485 |
| 10 Oct 23 |
8.72000 +0.01 |
8.77 | 8.57 | 8.76 | 6,788,159 |
| 09 Oct 23 |
8.71000 +0.09 |
8.77 | 8.58 | 8.60 | 10,238,371 |
| 28 Sep 23 |
8.62000 +0.08 |
8.65 | 8.52 | 8.52 | 7,505,601 |
| 27 Sep 23 |
8.54000 +0.09 |
8.63 | 8.38 | 8.42 | 8,427,308 |
| 26 Sep 23 |
8.45000 -0.34 |
8.78 | 8.45 | 8.68 | 11,276,396 |
| 25 Sep 23 |
8.79000 +0.21 |
8.80 | 8.55 | 8.65 | 9,829,663 |
| 22 Sep 23 |
8.58000 +0.17 |
8.60 | 8.36 | 8.41 | 5,342,960 |
| 21 Sep 23 |
8.41000 -0.11 |
8.55 | 8.39 | 8.50 | 5,707,431 |
| 20 Sep 23 |
8.52000 -0.12 |
8.66 | 8.52 | 8.59 | 4,565,600 |
| 19 Sep 23 |
8.64000 -0.08 |
8.70 | 8.53 | 8.67 | 6,617,700 |
| 18 Sep 23 |
8.72000 +0.15 |
8.81 | 8.52 | 8.59 | 11,395,500 |
| 15 Sep 23 |
8.57000 +0.12 |
8.68 | 8.35 | 8.47 | 10,283,900 |
| 14 Sep 23 |
8.45000 -0.12 |
8.58 | 8.42 | 8.56 | 7,684,091 |
| 13 Sep 23 |
8.57000 -0.21 |
8.83 | 8.52 | 8.76 | 6,449,200 |
| 12 Sep 23 |
8.78000 +0.00 |
8.89 | 8.73 | 8.73 | 5,992,000 |
| 11 Sep 23 |
8.78000 +0.23 |
8.79 | 8.53 | 8.53 | 8,505,352 |
| 08 Sep 23 |
8.55000 +0.00 |
8.65 | 8.52 | 8.56 | 4,163,228 |
| 07 Sep 23 |
8.55000 -0.22 |
8.78 | 8.54 | 8.76 | 6,577,476 |
| 06 Sep 23 |
8.77000 +0.07 |
8.79 | 8.61 | 8.70 | 5,295,200 |
| 05 Sep 23 |
8.70000 -0.11 |
8.89 | 8.66 | 8.85 | 7,851,900 |
| 04 Sep 23 |
8.81000 +0.29 |
8.84 | 8.51 | 8.60 | 11,394,794 |
| 01 Sep 23 |
8.52000 +0.08 |
8.58 | 8.41 | 8.42 | 7,049,691 |
| 31 Aug 23 |
8.44000 -0.20 |
8.65 | 8.44 | 8.63 | 7,434,143 |
| 30 Aug 23 |
8.64000 +0.02 |
8.74 | 8.54 | 8.60 | 9,623,300 |
| 29 Aug 23 |
8.62000 +0.43 |
8.68 | 8.13 | 8.22 | 11,342,408 |
| 28 Aug 23 |
8.19000 +0.04 |
8.75 | 8.16 | 8.63 | 11,191,600 |
| 25 Aug 23 |
8.15000 -0.28 |
8.41 | 8.13 | 8.38 | 10,296,117 |
| 24 Aug 23 |
8.43000 -0.08 |
8.62 | 8.40 | 8.49 | 7,475,572 |
| 23 Aug 23 |
8.51000 -0.24 |
8.75 | 8.48 | 8.75 | 9,334,000 |
| 22 Aug 23 |
8.75000 -0.03 |
8.89 | 8.59 | 8.83 | 10,482,202 |
| 21 Aug 23 |
8.78000 -0.21 |
9.09 | 8.76 | 9.08 | 10,629,617 |
| 18 Aug 23 |
8.99000 -0.06 |
9.26 | 8.98 | 9.10 | 12,795,502 |
| 17 Aug 23 |
9.05000 +0.30 |
9.07 | 8.64 | 8.70 | 11,294,027 |
| 16 Aug 23 |
8.75000 -0.12 |
8.89 | 8.64 | 8.80 | 9,961,882 |
| 15 Aug 23 |
8.87000 -0.06 |
8.97 | 8.78 | 8.92 | 8,394,397 |
| 14 Aug 23 |
8.93000 -0.02 |
9.02 | 8.81 | 9.00 | 8,823,350 |
| 11 Aug 23 |
8.95000 -0.18 |
9.22 | 8.95 | 9.14 | 9,862,405 |
| 10 Aug 23 |
9.13000 -0.01 |
9.22 | 9.08 | 9.11 | 6,636,275 |
| 09 Aug 23 |
9.14000 -0.07 |
9.24 | 9.01 | 9.13 | 10,159,475 |
| 08 Aug 23 |
9.21000 -0.12 |
9.61 | 9.18 | 9.35 | 11,225,000 |
| 07 Aug 23 |
9.33000 +0.04 |
9.39 | 9.21 | 9.28 | 12,355,801 |
| 04 Aug 23 |
9.29000 -0.16 |
9.51 | 9.26 | 9.45 | 12,847,865 |
| 03 Aug 23 |
9.45000 -0.16 |
9.65 | 9.40 | 9.61 | 12,851,600 |
| 02 Aug 23 |
9.61000 +0.04 |
9.72 | 9.51 | 9.55 | 17,057,300 |
| 01 Aug 23 |
9.57000 +0.17 |
9.69 | 9.25 | 9.36 | 29,941,632 |
| 31 Jul 23 |
9.40000 +0.61 |
9.57 | 8.78 | 8.82 | 42,019,956 |
| 28 Jul 23 |
8.79000 +0.20 |
8.84 | 8.42 | 8.50 | 13,536,153 |
| 27 Jul 23 |
8.59000 -0.01 |
8.81 | 8.58 | 8.67 | 6,966,206 |
| 26 Jul 23 |
8.60000 -0.14 |
8.77 | 8.58 | 8.73 | 6,299,900 |
| 25 Jul 23 |
8.74000 +0.17 |
8.80 | 8.60 | 8.66 | 9,728,200 |
| 24 Jul 23 |
8.57000 +0.06 |
8.64 | 8.44 | 8.48 | 6,739,600 |
| 21 Jul 23 |
8.51000 -0.08 |
8.70 | 8.49 | 8.55 | 8,332,595 |
| 20 Jul 23 |
8.59000 -0.15 |
8.82 | 8.57 | 8.76 | 10,428,604 |
| 19 Jul 23 |
8.74000 -0.02 |
8.80 | 8.65 | 8.76 | 7,909,707 |
| 18 Jul 23 |
8.76000 +0.10 |
8.85 | 8.61 | 8.66 | 13,978,000 |
| 17 Jul 23 |
8.66000 -0.17 |
8.80 | 8.61 | 8.78 | 10,721,200 |
| 14 Jul 23 |
8.83000 -0.04 |
8.98 | 8.73 | 8.81 | 9,092,390 |
| 13 Jul 23 |
8.87000 -0.08 |
9.01 | 8.80 | 8.95 | 11,673,018 |
| 12 Jul 23 |
8.95000 -0.02 |
9.19 | 8.92 | 9.03 | 17,534,858 |
| 11 Jul 23 |
8.97000 +0.24 |
9.04 | 8.70 | 8.73 | 15,268,000 |
| 10 Jul 23 |
8.73000 -0.10 |
8.91 | 8.70 | 8.78 | 12,207,494 |
| 07 Jul 23 |
8.83000 -0.12 |
8.99 | 8.78 | 8.94 | 15,185,701 |
| 06 Jul 23 |
8.95000 +0.04 |
9.06 | 8.75 | 8.89 | 26,037,044 |
| 05 Jul 23 |
8.91000 -0.24 |
9.55 | 8.89 | 9.40 | 46,702,896 |
| 04 Jul 23 |
9.15000 +0.32 |
9.27 | 8.70 | 8.79 | 34,648,600 |
| 03 Jul 23 |
8.83000 -0.12 |
9.08 | 8.77 | 8.84 | 20,220,400 |
| 30 Jun 23 |
8.95000 +0.18 |
9.01 | 8.75 | 8.87 | 24,193,914 |
| 29 Jun 23 |
8.77000 +0.20 |
8.98 | 8.52 | 8.56 | 23,720,800 |
| 28 Jun 23 |
8.57000 +0.09 |
8.68 | 8.28 | 8.46 | 15,243,807 |
| 27 Jun 23 |
8.48000 +0.20 |
8.51 | 8.24 | 8.35 | 10,956,576 |
| 26 Jun 23 |
8.28000 -0.18 |
8.52 | 8.27 | 8.42 | 11,189,300 |
| 21 Jun 23 |
8.46000 +0.02 |
8.58 | 8.38 | 8.48 | 13,110,767 |
| 20 Jun 23 |
8.44000 -0.01 |
8.52 | 8.37 | 8.46 | 8,324,627 |
| 19 Jun 23 |
8.45000 +0.10 |
8.54 | 8.31 | 8.34 | 11,387,472 |
| 16 Jun 23 |
8.35000 +0.03 |
8.45 | 8.29 | 8.36 | 9,898,076 |
| 15 Jun 23 |
8.32000 +0.14 |
8.33 | 8.15 | 8.24 | 10,757,082 |
| 14 Jun 23 |
8.18000 +0.01 |
8.25 | 8.11 | 8.18 | 11,254,258 |
| 13 Jun 23 |
8.17000 +0.13 |
8.22 | 8.02 | 8.05 | 16,497,974 |
| 12 Jun 23 |
8.04000 +0.22 |
8.08 | 7.72 | 7.75 | 16,442,131 |
| 09 Jun 23 |
7.82000 +0.09 |
7.89 | 7.70 | 7.73 | 19,080,980 |
| 08 Jun 23 |
7.73000 +0.03 |
7.82 | 7.65 | 7.68 | 9,395,431 |
| 07 Jun 23 |
7.70000 -0.07 |
7.86 | 7.60 | 7.85 | 11,923,785 |
| 06 Jun 23 |
7.77000 -0.27 |
8.06 | 7.77 | 8.06 | 8,737,000 |
| 05 Jun 23 |
8.04000 +0.10 |
8.11 | 7.91 | 8.00 | 11,986,910 |
| 02 Jun 23 |
7.94000 +0.05 |
8.00 | 7.88 | 7.94 | 10,119,133 |
| 01 Jun 23 |
7.89000 -0.11 |
8.09 | 7.86 | 7.98 | 12,362,190 |
| 31 May 23 |
8.00000 -0.16 |
8.20 | 7.90 | 8.20 | 12,380,047 |
| 30 May 23 |
8.16000 -0.10 |
8.32 | 8.05 | 8.30 | 14,626,866 |
| 29 May 23 |
8.26000 -0.36 |
8.68 | 8.24 | 8.62 | 14,080,334 |
| 26 May 23 |
8.62000 +0.09 |
8.69 | 8.39 | 8.55 | 7,736,361 |
| 25 May 23 |
8.53000 +0.02 |
8.62 | 8.41 | 8.49 | 7,151,249 |
| 24 May 23 |
8.51000 -0.09 |
8.68 | 8.46 | 8.60 | 7,692,374 |
| 23 May 23 |
8.60000 -0.10 |
8.78 | 8.60 | 8.65 | 7,383,146 |
| 22 May 23 |
8.70000 +0.06 |
8.84 | 8.64 | 8.67 | 13,050,204 |
| 19 May 23 |
8.64000 +0.05 |
8.68 | 8.53 | 8.55 | 6,080,924 |
| 18 May 23 |
8.59000 +0.09 |
8.64 | 8.52 | 8.52 | 8,085,846 |
| 17 May 23 |
8.50000 +0.11 |
8.63 | 8.30 | 8.36 | 12,039,897 |
| 16 May 23 |
8.39000 -0.11 |
8.56 | 8.30 | 8.54 | 7,320,500 |
| 15 May 23 |
8.50000 +0.03 |
8.55 | 8.40 | 8.48 | 6,528,272 |
| 12 May 23 |
8.47000 -0.19 |
8.66 | 8.47 | 8.64 | 6,495,334 |
| 11 May 23 |
8.66000 +0.06 |
8.69 | 8.47 | 8.60 | 11,353,847 |
| 10 May 23 |
8.60000 +0.18 |
8.71 | 8.22 | 8.43 | 11,774,707 |
| 09 May 23 |
8.42000 -0.33 |
8.72 | 8.37 | 8.71 | 11,166,365 |
| 08 May 23 |
8.75000 -0.02 |
8.87 | 8.68 | 8.78 | 8,861,663 |
| 05 May 23 |
8.77000 -0.14 |
8.98 | 8.70 | 8.91 | 11,658,154 |
| 04 May 23 |
8.91000 +0.44 |
8.99 | 8.57 | 8.58 | 25,416,332 |
| 28 Apr 23 |
8.47000 -0.10 |
8.78 | 8.32 | 8.66 | 15,344,485 |
| 27 Apr 23 |
8.57000 +0.11 |
8.64 | 8.41 | 8.43 | 10,267,852 |
| 26 Apr 23 |
8.46000 +0.06 |
8.56 | 8.33 | 8.35 | 8,641,668 |
| 25 Apr 23 |
8.40000 -0.13 |
8.71 | 8.26 | 8.53 | 13,781,329 |
| 24 Apr 23 |
8.53000 +0.05 |
8.74 | 8.35 | 8.48 | 13,374,100 |
| 21 Apr 23 |
8.48000 -0.16 |
8.74 | 8.44 | 8.63 | 10,781,800 |
| 20 Apr 23 |
8.64000 -0.02 |
8.80 | 8.59 | 8.67 | 10,212,301 |
| 19 Apr 23 |
8.66000 -0.07 |
8.80 | 8.58 | 8.79 | 13,327,629 |
| 18 Apr 23 |
8.73000 -0.13 |
8.90 | 8.70 | 8.87 | 9,384,683 |
| 17 Apr 23 |
8.86000 +0.02 |
9.04 | 8.77 | 8.82 | 11,314,663 |
| 14 Apr 23 |
8.84000 +0.09 |
9.00 | 8.76 | 8.80 | 9,626,146 |
| 13 Apr 23 |
8.75000 -0.27 |
9.07 | 8.73 | 9.03 | 12,109,501 |
| 12 Apr 23 |
9.02000 +0.06 |
9.14 | 8.86 | 8.96 | 11,594,901 |
| 11 Apr 23 |
8.96000 -0.08 |
9.10 | 8.89 | 9.04 | 11,861,900 |
| 10 Apr 23 |
9.04000 -0.16 |
9.35 | 9.02 | 9.20 | 8,810,900 |
| 07 Apr 23 |
9.20000 +0.15 |
9.27 | 9.00 | 9.05 | 8,171,200 |
| 06 Apr 23 |
9.05000 -0.13 |
9.25 | 8.98 | 9.18 | 13,227,900 |
| 04 Apr 23 |
9.18000 -0.28 |
9.46 | 9.14 | 9.45 | 15,859,162 |
| 03 Apr 23 |
9.46000 +0.03 |
9.68 | 9.38 | 9.46 | 11,889,973 |
| 31 Mar 23 |
9.43000 +0.05 |
9.69 | 9.35 | 9.35 | 10,124,300 |
| 30 Mar 23 |
9.38000 +0.02 |
9.44 | 9.29 | 9.38 | 9,100,900 |
| 29 Mar 23 |
9.36000 -0.40 |
9.86 | 9.30 | 9.81 | 28,590,530 |
| 28 Mar 23 |
9.76000 -0.34 |
10.17 | 9.70 | 10.15 | 20,315,222 |
| 27 Mar 23 |
10.10000 +0.10 |
10.18 | 9.96 | 9.99 | 19,010,724 |
| 24 Mar 23 |
10.00000 +0.19 |
10.10 | 9.80 | 9.85 | 19,450,600 |
| 23 Mar 23 |
9.81000 +0.00 |
9.88 | 9.70 | 9.81 | 10,777,800 |
| 22 Mar 23 |
9.81000 -0.13 |
10.01 | 9.73 | 9.99 | 17,275,892 |
| 21 Mar 23 |
9.94000 +0.36 |
9.99 | 9.55 | 9.58 | 18,357,092 |
| 20 Mar 23 |
9.58000 +0.24 |
9.72 | 9.31 | 9.58 | 17,101,608 |
| 17 Mar 23 |
9.34000 +0.43 |
9.36 | 8.91 | 8.91 | 16,900,442 |
| 16 Mar 23 |
8.91000 -0.19 |
9.20 | 8.87 | 9.04 | 13,826,527 |
| 15 Mar 23 |
9.10000 -0.06 |
9.29 | 9.07 | 9.25 | 9,632,900 |
| 14 Mar 23 |
9.16000 -0.32 |
9.50 | 9.14 | 9.45 | 8,821,530 |
| 13 Mar 23 |
9.48000 +0.16 |
9.51 | 9.06 | 9.10 | 10,409,394 |
| 10 Mar 23 |
9.32000 -0.03 |
9.51 | 9.20 | 9.42 | 13,700,285 |
| 09 Mar 23 |
9.35000 -0.26 |
9.65 | 9.27 | 9.62 | 15,322,404 |
| 08 Mar 23 |
9.61000 +0.05 |
9.65 | 9.46 | 9.50 | 6,969,285 |
| 07 Mar 23 |
9.56000 -0.35 |
9.95 | 9.55 | 9.88 | 12,629,839 |
| 06 Mar 23 |
9.91000 +0.30 |
9.97 | 9.58 | 9.65 | 18,723,612 |
| 03 Mar 23 |
9.61000 -0.02 |
9.80 | 9.56 | 9.64 | 10,836,991 |
| 02 Mar 23 |
9.63000 +0.10 |
9.70 | 9.42 | 9.53 | 13,930,728 |
| 01 Mar 23 |
9.53000 -0.18 |
9.78 | 9.48 | 9.78 | 14,991,201 |
| 28 Feb 23 |
9.71000 -0.04 |
9.81 | 9.62 | 9.78 | 8,891,050 |
| 27 Feb 23 |
9.75000 -0.13 |
9.90 | 9.65 | 9.82 | 11,604,175 |
| 24 Feb 23 |
9.88000 -0.06 |
10.15 | 9.82 | 10.01 | 15,819,091 |
| 23 Feb 23 |
9.94000 +0.07 |
10.03 | 9.80 | 9.82 | 15,497,908 |
| 22 Feb 23 |
9.87000 +0.08 |
9.94 | 9.72 | 9.76 | 13,915,935 |
| 21 Feb 23 |
9.79000 +0.22 |
9.98 | 9.53 | 9.59 | 18,751,680 |
| 20 Feb 23 |
9.57000 +0.14 |
9.63 | 9.32 | 9.40 | 16,060,682 |
| 17 Feb 23 |
9.43000 +0.04 |
9.64 | 9.33 | 9.49 | 16,507,538 |
| 16 Feb 23 |
9.39000 -0.23 |
10.10 | 9.36 | 9.64 | 28,357,756 |
| 15 Feb 23 |
9.62000 +0.01 |
9.68 | 9.52 | 9.60 | 11,166,529 |
| 14 Feb 23 |
9.61000 +0.01 |
9.66 | 9.49 | 9.61 | 12,176,953 |
| 13 Feb 23 |
9.60000 +0.19 |
9.67 | 9.38 | 9.38 | 14,603,681 |
| 10 Feb 23 |
9.41000 -0.01 |
9.58 | 9.34 | 9.48 | 9,366,116 |
| 09 Feb 23 |
9.42000 +0.08 |
9.53 | 9.33 | 9.34 | 13,894,800 |
| 08 Feb 23 |
9.34000 +0.09 |
9.46 | 9.20 | 9.28 | 13,679,900 |
| 07 Feb 23 |
9.25000 +0.19 |
9.29 | 9.08 | 9.11 | 12,117,496 |
| 06 Feb 23 |
9.06000 -0.05 |
9.19 | 9.01 | 9.09 | 9,485,938 |
| 03 Feb 23 |
9.11000 -0.21 |
9.38 | 9.03 | 9.32 | 15,914,827 |
| 02 Feb 23 |
9.32000 +0.01 |
9.43 | 9.26 | 9.37 | 12,622,100 |
| 01 Feb 23 |
9.31000 +0.01 |
9.47 | 9.19 | 9.28 | 20,154,196 |
| 31 Jan 23 |
9.30000 +0.26 |
9.32 | 8.97 | 9.05 | 18,397,288 |
| 30 Jan 23 |
9.04000 +0.03 |
9.28 | 9.00 | 9.22 | 20,488,200 |
| 20 Jan 23 |
9.01000 +0.01 |
9.08 | 8.95 | 9.00 | 9,869,324 |
| 19 Jan 23 |
9.00000 +0.03 |
9.05 | 8.87 | 9.00 | 11,679,477 |
| 18 Jan 23 |
8.97000 +0.10 |
9.03 | 8.82 | 8.93 | 13,027,138 |
| 17 Jan 23 |
8.87000 +0.02 |
9.03 | 8.80 | 8.89 | 11,216,625 |
| 16 Jan 23 |
8.85000 +0.19 |
9.02 | 8.72 | 8.95 | 17,975,272 |
| 13 Jan 23 |
8.66000 -0.03 |
8.83 | 8.59 | 8.71 | 9,997,680 |
| 12 Jan 23 |
8.69000 -0.04 |
8.86 | 8.66 | 8.86 | 10,604,764 |
| 11 Jan 23 |
8.73000 +0.01 |
8.86 | 8.63 | 8.74 | 12,719,264 |
| 10 Jan 23 |
8.72000 -0.04 |
8.81 | 8.61 | 8.81 | 13,569,990 |
| 09 Jan 23 |
8.76000 -0.12 |
9.04 | 8.71 | 8.96 | 23,025,600 |
| 06 Jan 23 |
8.88000 +0.48 |
8.95 | 8.33 | 8.37 | 39,058,864 |
| 05 Jan 23 |
8.40000 +0.13 |
8.54 | 8.26 | 8.34 | 18,908,374 |
| 04 Jan 23 |
8.27000 +0.05 |
8.31 | 8.08 | 8.22 | 14,864,600 |
| 03 Jan 23 |
8.22000 +0.17 |
8.27 | 8.01 | 8.01 | 13,644,055 |
| 30 Dec 22 |
8.05000 +0.03 |
8.27 | 8.03 | 8.05 | 12,898,700 |
| 29 Dec 22 |
8.02000 -0.17 |
8.29 | 8.01 | 8.28 | 12,194,590 |
| 28 Dec 22 |
8.19000 -0.20 |
8.40 | 8.11 | 8.39 | 18,705,048 |
| 27 Dec 22 |
8.39000 +0.36 |
8.48 | 8.03 | 8.04 | 37,115,096 |
| 26 Dec 22 |
8.03000 +0.73 |
8.03 | 7.36 | 7.36 | 24,979,404 |
| 23 Dec 22 |
7.30000 -0.18 |
7.48 | 7.17 | 7.41 | 13,934,179 |
| 22 Dec 22 |
7.48000 +0.02 |
7.65 | 7.43 | 7.58 | 7,315,761 |
| 21 Dec 22 |
7.46000 -0.21 |
7.72 | 7.46 | 7.67 | 7,900,209 |
| 20 Dec 22 |
7.67000 +0.07 |
7.72 | 7.49 | 7.55 | 7,392,862 |
| 19 Dec 22 |
7.60000 -0.21 |
7.91 | 7.55 | 7.82 | 13,015,156 |
| 16 Dec 22 |
7.81000 -0.17 |
8.09 | 7.76 | 7.91 | 13,692,259 |
| 15 Dec 22 |
7.98000 +0.26 |
8.00 | 7.68 | 7.71 | 11,686,992 |
| 14 Dec 22 |
7.72000 -0.05 |
7.82 | 7.71 | 7.75 | 4,918,600 |
| 13 Dec 22 |
7.77000 -0.04 |
7.88 | 7.73 | 7.80 | 7,064,581 |
| 12 Dec 22 |
7.81000 -0.14 |
7.99 | 7.76 | 7.93 | 8,124,500 |
| 09 Dec 22 |
7.95000 +0.04 |
7.99 | 7.87 | 7.90 | 8,534,356 |
| 08 Dec 22 |
7.91000 -0.07 |
8.04 | 7.91 | 8.00 | 8,709,860 |
| 07 Dec 22 |
7.98000 -0.14 |
8.12 | 7.96 | 8.08 | 14,815,235 |
| 06 Dec 22 |
8.12000 -0.01 |
8.20 | 8.02 | 8.13 | 11,087,303 |
| 05 Dec 22 |
8.13000 -0.03 |
8.24 | 8.05 | 8.20 | 9,946,189 |
| 02 Dec 22 |
8.16000 -0.01 |
8.30 | 8.12 | 8.17 | 9,644,600 |
| 01 Dec 22 |
8.17000 -0.22 |
8.59 | 8.13 | 8.50 | 20,999,850 |
| 30 Nov 22 |
8.39000 +0.02 |
8.56 | 8.27 | 8.30 | 10,404,934 |
| 29 Nov 22 |
8.37000 +0.04 |
8.45 | 8.29 | 8.29 | 8,427,344 |
| 28 Nov 22 |
8.33000 -0.06 |
8.51 | 8.20 | 8.28 | 11,197,132 |
| 25 Nov 22 |
8.39000 -0.17 |
8.59 | 8.36 | 8.56 | 13,880,775 |
| 24 Nov 22 |
8.56000 -0.29 |
8.95 | 8.54 | 8.78 | 16,109,802 |
| 23 Nov 22 |
8.85000 -0.04 |
9.23 | 8.78 | 8.85 | 24,450,928 |
| 22 Nov 22 |
8.89000 +0.18 |
8.96 | 8.62 | 8.77 | 21,163,052 |
| 21 Nov 22 |
8.71000 +0.18 |
8.78 | 8.37 | 8.50 | 13,988,517 |
| 18 Nov 22 |
8.53000 +0.10 |
8.65 | 8.35 | 8.41 | 16,936,200 |
| 17 Nov 22 |
8.43000 -0.08 |
8.52 | 8.30 | 8.52 | 10,548,287 |
| 16 Nov 22 |
8.51000 -0.18 |
8.76 | 8.46 | 8.71 | 10,232,418 |
| 15 Nov 22 |
8.69000 +0.06 |
8.77 | 8.52 | 8.61 | 10,461,118 |
| 14 Nov 22 |
8.63000 -0.28 |
8.97 | 8.60 | 8.85 | 14,952,820 |
| 11 Nov 22 |
8.91000 +0.36 |
9.16 | 8.65 | 8.71 | 28,578,792 |
| 10 Nov 22 |
8.55000 -0.09 |
8.73 | 8.50 | 8.63 | 11,035,759 |
| 09 Nov 22 |
8.64000 +0.17 |
8.72 | 8.43 | 8.54 | 15,928,697 |
| 08 Nov 22 |
8.47000 -0.10 |
8.59 | 8.38 | 8.54 | 13,186,259 |
| 07 Nov 22 |
8.57000 +0.19 |
8.80 | 8.30 | 8.38 | 18,097,128 |
| 04 Nov 22 |
8.38000 +0.24 |
8.55 | 8.12 | 8.16 | 20,049,508 |
| 03 Nov 22 |
8.14000 +0.19 |
8.19 | 7.86 | 7.90 | 15,788,519 |
| 02 Nov 22 |
7.95000 +0.17 |
8.02 | 7.70 | 7.78 | 13,137,635 |
| 01 Nov 22 |
7.78000 +0.27 |
7.79 | 7.51 | 7.51 | 13,598,490 |
| 31 Oct 22 |
7.51000 +0.07 |
7.67 | 7.40 | 7.44 | 10,939,904 |
| 28 Oct 22 |
7.44000 -0.37 |
7.79 | 7.41 | 7.74 | 13,985,728 |
| 27 Oct 22 |
7.81000 -0.23 |
8.09 | 7.79 | 7.98 | 11,349,253 |
| 26 Oct 22 |
8.04000 -0.06 |
8.16 | 7.92 | 8.15 | 14,157,237 |
| 25 Oct 22 |
8.10000 +0.16 |
8.18 | 7.71 | 7.97 | 15,204,141 |
| 24 Oct 22 |
7.94000 -0.17 |
8.27 | 7.88 | 8.12 | 13,338,800 |
| 21 Oct 22 |
8.11000 -0.02 |
8.28 | 8.08 | 8.15 | 9,612,122 |
| 20 Oct 22 |
8.13000 -0.17 |
8.35 | 8.05 | 8.26 | 16,078,962 |
| 19 Oct 22 |
8.30000 -0.04 |
8.51 | 8.25 | 8.35 | 10,695,233 |
| 18 Oct 22 |
8.34000 +0.07 |
8.47 | 8.20 | 8.36 | 13,627,879 |
| 17 Oct 22 |
8.27000 -0.08 |
8.45 | 8.16 | 8.35 | 16,465,839 |
| 14 Oct 22 |
8.35000 +0.27 |
8.48 | 8.16 | 8.18 | 19,960,352 |
| 13 Oct 22 |
8.08000 -0.10 |
8.34 | 8.05 | 8.17 | 17,099,008 |
| 12 Oct 22 |
8.18000 +0.50 |
8.26 | 7.47 | 7.70 | 35,897,544 |
| 11 Oct 22 |
7.68000 +0.05 |
7.87 | 7.54 | 7.81 | 17,967,340 |
| 10 Oct 22 |
7.63000 -0.30 |
7.99 | 7.54 | 7.93 | 14,767,598 |
| 30 Sep 22 |
7.93000 -0.27 |
8.23 | 7.93 | 8.19 | 15,136,067 |
| 29 Sep 22 |
8.20000 -0.11 |
8.49 | 8.13 | 8.45 | 18,117,348 |
| 28 Sep 22 |
8.31000 -0.51 |
8.82 | 8.25 | 8.75 | 25,457,236 |
| 27 Sep 22 |
8.82000 +0.02 |
9.00 | 8.67 | 8.89 | 14,232,223 |
| 26 Sep 22 |
8.80000 -0.03 |
9.06 | 8.62 | 8.73 | 17,735,684 |
| 23 Sep 22 |
8.83000 -0.30 |
9.27 | 8.81 | 9.20 | 17,989,760 |
| 22 Sep 22 |
9.13000 -0.13 |
9.36 | 9.11 | 9.22 | 12,927,584 |
| 21 Sep 22 |
9.26000 -0.05 |
9.38 | 9.09 | 9.32 | 12,258,477 |
| 20 Sep 22 |
9.31000 +0.19 |
9.63 | 9.23 | 9.29 | 19,590,812 |
| 19 Sep 22 |
9.12000 -0.42 |
9.68 | 9.10 | 9.55 | 24,432,124 |
| 16 Sep 22 |
9.54000 -0.54 |
10.23 | 9.49 | 10.09 | 25,004,484 |
| 15 Sep 22 |
10.08000 -0.61 |
10.76 | 9.99 | 10.70 | 30,841,240 |
| 14 Sep 22 |
10.69000 +0.04 |
10.82 | 10.38 | 10.43 | 15,230,517 |
| 13 Sep 22 |
10.65000 -0.31 |
10.99 | 10.60 | 10.90 | 21,293,864 |
| 09 Sep 22 |
10.96000 -0.09 |
11.18 | 10.80 | 11.00 | 29,513,504 |
| 08 Sep 22 |
11.05000 +0.39 |
11.05 | 10.50 | 10.70 | 36,398,424 |
| 07 Sep 22 |
10.66000 -0.35 |
11.25 | 10.64 | 10.95 | 37,055,432 |
| 06 Sep 22 |
11.01000 -0.08 |
11.30 | 10.88 | 11.21 | 32,684,860 |
| 05 Sep 22 |
11.09000 +0.16 |
11.20 | 10.63 | 10.93 | 38,020,672 |
| 02 Sep 22 |
10.93000 +0.62 |
10.94 | 9.74 | 10.29 | 49,845,608 |
| 01 Sep 22 |
10.31000 -0.48 |
11.29 | 10.13 | 10.72 | 47,213,432 |
| 31 Aug 22 |
10.79000 -0.46 |
11.58 | 10.64 | 11.25 | 51,990,764 |
| 30 Aug 22 |
11.25000 -0.21 |
11.51 | 11.00 | 11.40 | 47,149,824 |
| 29 Aug 22 |
11.46000 +0.44 |
11.88 | 10.23 | 10.50 | 105,315,736 |
| 26 Aug 22 |
11.02000 +0.39 |
11.09 | 10.41 | 10.63 | 74,675,328 |
| 25 Aug 22 |
10.63000 +0.43 |
11.08 | 10.03 | 10.30 | 74,661,456 |
| 24 Aug 22 |
10.20000 -0.24 |
10.64 | 10.20 | 10.44 | 52,255,276 |
| 23 Aug 22 |
10.44000 +0.31 |
10.66 | 10.05 | 10.25 | 81,500,464 |
| 22 Aug 22 |
10.13000 +0.92 |
10.13 | 9.18 | 9.19 | 34,728,012 |
| 19 Aug 22 |
9.21000 -0.50 |
9.70 | 9.19 | 9.69 | 36,500,232 |
| 18 Aug 22 |
9.71000 -0.33 |
10.11 | 9.62 | 10.05 | 36,672,308 |
| 17 Aug 22 |
10.04000 +0.16 |
10.27 | 9.81 | 9.88 | 34,780,824 |
| 16 Aug 22 |
9.88000 +0.31 |
10.00 | 9.60 | 9.64 | 32,010,568 |
| 15 Aug 22 |
9.57000 -0.14 |
9.72 | 9.44 | 9.70 | 24,381,308 |
| 12 Aug 22 |
9.71000 -0.22 |
10.05 | 9.70 | 9.93 | 22,751,788 |
| 11 Aug 22 |
9.93000 -0.19 |
10.14 | 9.90 | 10.03 | 21,082,704 |
| 10 Aug 22 |
10.12000 +0.10 |
10.32 | 9.83 | 9.95 | 29,323,944 |
| 09 Aug 22 |
10.02000 +0.26 |
10.13 | 9.70 | 9.84 | 31,061,192 |
| 08 Aug 22 |
9.76000 +0.19 |
9.78 | 9.32 | 9.57 | 20,645,894 |
| 05 Aug 22 |
9.57000 +0.13 |
9.73 | 9.28 | 9.43 | 20,763,102 |
| 04 Aug 22 |
9.44000 +0.09 |
9.55 | 9.19 | 9.44 | 23,672,184 |
| 03 Aug 22 |
9.35000 -0.25 |
10.09 | 9.32 | 9.75 | 34,182,816 |
| 02 Aug 22 |
9.60000 -0.66 |
10.05 | 9.53 | 10.05 | 39,277,360 |
| 01 Aug 22 |
10.26000 +0.06 |
10.45 | 9.98 | 10.20 | 43,740,656 |
| 29 Jul 22 |
10.20000 +0.35 |
10.58 | 9.76 | 9.82 | 59,662,464 |
| 28 Jul 22 |
9.85000 +0.35 |
9.88 | 9.51 | 9.60 | 32,870,380 |
| 27 Jul 22 |
9.50000 +0.08 |
9.68 | 9.33 | 9.42 | 15,259,985 |
| 26 Jul 22 |
9.42000 -0.10 |
9.59 | 9.18 | 9.52 | 18,640,744 |
| 25 Jul 22 |
9.52000 +0.03 |
10.10 | 9.39 | 9.71 | 30,193,560 |
| 22 Jul 22 |
9.49000 +0.11 |
9.70 | 9.34 | 9.40 | 24,873,614 |
| 21 Jul 22 |
9.38000 -0.22 |
9.63 | 9.31 | 9.49 | 24,165,604 |
| 20 Jul 22 |
9.60000 -0.19 |
9.90 | 9.47 | 9.84 | 33,356,152 |
| 19 Jul 22 |
9.79000 +0.27 |
9.99 | 9.48 | 9.52 | 42,092,408 |
| 18 Jul 22 |
9.52000 +0.12 |
9.66 | 9.26 | 9.39 | 34,521,072 |
| 15 Jul 22 |
9.40000 +0.18 |
9.65 | 9.22 | 9.25 | 49,783,384 |
| 14 Jul 22 |
9.22000 +0.40 |
9.54 | 8.76 | 8.84 | 36,496,864 |
| 13 Jul 22 |
8.82000 +0.32 |
8.93 | 8.48 | 8.48 | 20,817,736 |
| 12 Jul 22 |
8.50000 -0.34 |
8.74 | 8.50 | 8.71 | 15,893,630 |
| 11 Jul 22 |
8.84000 +0.02 |
8.87 | 8.52 | 8.78 | 20,184,012 |
| 08 Jul 22 |
8.82000 -0.20 |
9.20 | 8.81 | 9.10 | 21,246,528 |
| 07 Jul 22 |
9.02000 +0.47 |
9.10 | 8.52 | 8.54 | 31,858,866 |
| 06 Jul 22 |
8.55000 -0.17 |
8.75 | 8.37 | 8.66 | 21,838,880 |
| 05 Jul 22 |
8.72000 -0.22 |
9.07 | 8.62 | 8.95 | 23,031,510 |
| 04 Jul 22 |
8.94000 +0.29 |
9.07 | 8.56 | 8.64 | 25,810,648 |
| 01 Jul 22 |
8.65000 +0.10 |
8.76 | 8.41 | 8.58 | 21,232,414 |
| 30 Jun 22 |
8.55000 -0.35 |
8.89 | 8.48 | 8.81 | 31,327,984 |
| 29 Jun 22 |
8.90000 -0.50 |
9.36 | 8.74 | 9.30 | 52,178,336 |
| 28 Jun 22 |
9.40000 -0.02 |
9.58 | 9.22 | 9.42 | 38,052,684 |
| 27 Jun 22 |
9.42000 -0.08 |
9.65 | 9.20 | 9.49 | 50,765,640 |
| 24 Jun 22 |
9.50000 +0.29 |
9.90 | 9.06 | 9.24 | 60,468,572 |
| 23 Jun 22 |
9.21000 +0.46 |
9.26 | 8.48 | 8.68 | 59,773,124 |
| 22 Jun 22 |
8.75000 +0.32 |
9.03 | 8.34 | 8.46 | 54,645,160 |
| 21 Jun 22 |
8.43000 -0.01 |
8.58 | 8.30 | 8.43 | 30,094,444 |
| 20 Jun 22 |
8.44000 +0.20 |
8.46 | 8.08 | 8.28 | 38,607,832 |
| 17 Jun 22 |
8.24000 +0.30 |
8.30 | 7.88 | 7.94 | 37,870,668 |
| 16 Jun 22 |
7.94000 +0.06 |
8.11 | 7.83 | 7.85 | 24,113,262 |
| 15 Jun 22 |
7.88000 -0.20 |
8.17 | 7.86 | 8.10 | 25,520,666 |
| 14 Jun 22 |
8.08000 +0.16 |
8.10 | 7.56 | 7.85 | 29,545,180 |
| 13 Jun 22 |
7.92000 +0.07 |
8.04 | 7.68 | 7.76 | 24,292,888 |
| 10 Jun 22 |
7.85000 +0.17 |
7.88 | 7.60 | 7.63 | 16,938,636 |
| 09 Jun 22 |
7.68000 -0.18 |
7.83 | 7.64 | 7.82 | 14,592,504 |
| 08 Jun 22 |
7.86000 -0.05 |
8.02 | 7.66 | 7.95 | 19,909,560 |
| 07 Jun 22 |
7.91000 -0.24 |
8.23 | 7.84 | 8.12 | 29,576,908 |
| 06 Jun 22 |
8.15000 +0.19 |
8.23 | 7.72 | 7.92 | 38,950,296 |
| 02 Jun 22 |
7.96000 +0.06 |
8.01 | 7.81 | 7.82 | 27,202,800 |
| 01 Jun 22 |
7.90000 +0.33 |
7.97 | 7.58 | 7.62 | 41,422,424 |
| 31 May 22 |
7.57000 -0.13 |
7.64 | 7.46 | 7.59 | 21,365,094 |
| 30 May 22 |
7.70000 -0.04 |
7.73 | 7.49 | 7.54 | 22,709,128 |
| 27 May 22 |
7.74000 -0.06 |
7.95 | 7.59 | 7.77 | 35,263,080 |
| 26 May 22 |
7.80000 -0.04 |
7.98 | 7.68 | 7.94 | 57,645,440 |
| 25 May 22 |
7.84000 +0.71 |
7.84 | 7.00 | 7.11 | 46,915,624 |
| 24 May 22 |
7.13000 -0.40 |
8.15 | 7.13 | 7.90 | 55,175,920 |
| 23 May 22 |
7.53000 +0.40 |
7.63 | 7.15 | 7.19 | 35,819,488 |
| 20 May 22 |
7.13000 +0.04 |
7.29 | 7.04 | 7.15 | 17,689,868 |
| 19 May 22 |
7.09000 -0.10 |
7.17 | 6.99 | 7.09 | 16,312,085 |
| 18 May 22 |
7.19000 +0.18 |
7.23 | 6.97 | 7.01 | 20,457,044 |
| 17 May 22 |
7.01000 +0.09 |
7.12 | 6.84 | 6.94 | 14,144,624 |
| 16 May 22 |
6.92000 -0.19 |
7.14 | 6.90 | 7.11 | 16,035,114 |
| 13 May 22 |
7.11000 +0.26 |
7.12 | 6.86 | 6.96 | 22,120,456 |
| 12 May 22 |
6.85000 +0.03 |
6.97 | 6.73 | 6.81 | 12,570,334 |
| 11 May 22 |
6.82000 +0.06 |
7.09 | 6.72 | 6.72 | 22,950,784 |
| 10 May 22 |
6.76000 +0.08 |
6.79 | 6.50 | 6.62 | 15,582,464 |
| 09 May 22 |
6.68000 +0.00 |
6.72 | 6.56 | 6.62 | 9,981,193 |
| 06 May 22 |
6.68000 +0.02 |
6.76 | 6.44 | 6.56 | 14,096,865 |
| 05 May 22 |
6.66000 +0.02 |
6.78 | 6.56 | 6.59 | 16,089,678 |
| 29 Apr 22 |
6.64000 +0.11 |
6.73 | 6.51 | 6.63 | 23,423,544 |
| 28 Apr 22 |
6.53000 +0.15 |
6.98 | 6.40 | 6.40 | 36,567,284 |
| 27 Apr 22 |
6.38000 +0.58 |
6.38 | 5.65 | 5.79 | 27,347,788 |
| 26 Apr 22 |
5.80000 -0.41 |
6.29 | 5.74 | 6.13 | 22,643,336 |
| 25 Apr 22 |
6.21000 -0.69 |
6.81 | 6.21 | 6.81 | 23,302,236 |
| 22 Apr 22 |
6.90000 +0.05 |
6.97 | 6.72 | 6.85 | 15,058,615 |
| 21 Apr 22 |
6.85000 -0.33 |
7.28 | 6.85 | 7.28 | 20,938,528 |
| 20 Apr 22 |
7.18000 -0.25 |
7.50 | 7.16 | 7.30 | 24,617,644 |
| 19 Apr 22 |
7.43000 +0.03 |
7.69 | 7.34 | 7.40 | 26,719,298 |
| 18 Apr 22 |
7.40000 -0.33 |
7.86 | 7.08 | 7.66 | 44,207,952 |
| 15 Apr 22 |
7.73000 -0.14 |
7.88 | 7.60 | 7.84 | 29,869,466 |
| 14 Apr 22 |
7.87000 +0.29 |
7.93 | 7.55 | 7.61 | 44,431,768 |
| 13 Apr 22 |
7.58000 +0.18 |
7.84 | 7.35 | 7.38 | 63,022,260 |
| 12 Apr 22 |
7.40000 +0.67 |
7.40 | 6.72 | 6.79 | 33,888,656 |
| 11 Apr 22 |
6.73000 -0.31 |
7.02 | 6.70 | 7.02 | 17,392,828 |
| 08 Apr 22 |
7.04000 -0.09 |
7.15 | 6.95 | 7.11 | 14,843,300 |
| 07 Apr 22 |
7.13000 -0.24 |
7.38 | 7.08 | 7.36 | 21,465,130 |
| 06 Apr 22 |
7.37000 -0.08 |
7.51 | 7.21 | 7.42 | 21,164,354 |
| 01 Apr 22 |
7.45000 -0.14 |
7.54 | 7.35 | 7.52 | 17,482,360 |
| 31 Mar 22 |
7.59000 -0.18 |
7.80 | 7.58 | 7.78 | 11,919,636 |
| 30 Mar 22 |
7.77000 +0.21 |
7.77 | 7.55 | 7.60 | 16,244,259 |
| 29 Mar 22 |
7.56000 -0.13 |
7.77 | 7.51 | 7.70 | 10,871,844 |
| 28 Mar 22 |
7.69000 +0.00 |
7.76 | 7.52 | 7.76 | 10,075,690 |
| 25 Mar 22 |
7.69000 -0.12 |
7.91 | 7.67 | 7.91 | 12,457,828 |
| 24 Mar 22 |
7.81000 -0.13 |
7.91 | 7.80 | 7.91 | 13,560,031 |
| 23 Mar 22 |
7.94000 -0.07 |
8.05 | 7.84 | 8.03 | 19,690,076 |
| 22 Mar 22 |
8.01000 +0.17 |
8.08 | 7.80 | 7.90 | 27,990,594 |
| 21 Mar 22 |
7.84000 +0.07 |
7.95 | 7.72 | 7.82 | 14,336,824 |
| 18 Mar 22 |
7.77000 +0.10 |
7.80 | 7.60 | 7.69 | 16,379,181 |
| 17 Mar 22 |
7.67000 +0.11 |
7.83 | 7.59 | 7.66 | 18,532,894 |
| 16 Mar 22 |
7.56000 +0.30 |
7.58 | 7.14 | 7.35 | 22,855,696 |
| 15 Mar 22 |
7.26000 -0.42 |
7.68 | 7.22 | 7.68 | 20,387,896 |
| 14 Mar 22 |
7.68000 -0.26 |
7.92 | 7.68 | 7.80 | 19,027,628 |
| 11 Mar 22 |
7.94000 +0.06 |
7.94 | 7.63 | 7.79 | 14,944,150 |
| 10 Mar 22 |
7.88000 +0.19 |
7.98 | 7.79 | 7.87 | 24,111,108 |
| 09 Mar 22 |
7.69000 -0.09 |
7.86 | 7.28 | 7.83 | 22,533,430 |
| 08 Mar 22 |
7.78000 -0.30 |
8.18 | 7.70 | 8.10 | 29,035,836 |
| 07 Mar 22 |
8.08000 -0.24 |
8.27 | 8.06 | 8.25 | 20,805,664 |
| 04 Mar 22 |
8.32000 -0.20 |
8.51 | 8.28 | 8.41 | 32,408,616 |
| 03 Mar 22 |
8.52000 -0.20 |
8.84 | 8.50 | 8.78 | 26,962,948 |
| 02 Mar 22 |
8.72000 -0.02 |
8.75 | 8.61 | 8.69 | 14,491,910 |
| 01 Mar 22 |
8.74000 +0.05 |
8.89 | 8.66 | 8.75 | 26,494,280 |
| 28 Feb 22 |
8.69000 +0.07 |
8.71 | 8.34 | 8.63 | 28,403,588 |
| 25 Feb 22 |
8.62000 +0.15 |
8.82 | 8.51 | 8.52 | 30,318,436 |
| 24 Feb 22 |
8.47000 -0.24 |
9.02 | 8.33 | 8.68 | 41,196,828 |
| 23 Feb 22 |
8.71000 +0.30 |
8.74 | 8.43 | 8.46 | 32,152,032 |
| 22 Feb 22 |
8.41000 -0.11 |
8.68 | 8.40 | 8.50 | 34,020,440 |
| 21 Feb 22 |
8.52000 +0.06 |
8.65 | 8.41 | 8.44 | 27,920,576 |
| 18 Feb 22 |
8.46000 -0.09 |
8.52 | 8.31 | 8.50 | 32,057,418 |
| 17 Feb 22 |
8.55000 -0.07 |
8.80 | 8.46 | 8.54 | 27,858,576 |
| 16 Feb 22 |
8.62000 +0.11 |
8.72 | 8.46 | 8.56 | 22,545,072 |
| 15 Feb 22 |
8.51000 +0.05 |
8.52 | 8.30 | 8.46 | 22,904,904 |
| 14 Feb 22 |
8.46000 -0.07 |
8.71 | 8.30 | 8.50 | 26,723,498 |
| 11 Feb 22 |
8.53000 -0.42 |
8.92 | 8.46 | 8.86 | 30,862,444 |
| 10 Feb 22 |
8.95000 -0.27 |
9.29 | 8.91 | 9.19 | 34,275,732 |
| 09 Feb 22 |
9.22000 +0.32 |
9.29 | 8.68 | 8.92 | 59,736,188 |
| 08 Feb 22 |
8.90000 -0.80 |
9.70 | 8.73 | 9.62 | 99,291,136 |
| 07 Feb 22 |
9.70000 -1.08 |
10.49 | 9.70 | 10.18 | 24,016,800 |
| 28 Jan 22 |
10.78000 -0.87 |
12.00 | 10.69 | 11.99 | 53,519,368 |
| 27 Jan 22 |
11.65000 -0.59 |
12.44 | 11.56 | 12.25 | 20,504,552 |
| 26 Jan 22 |
12.24000 +0.30 |
12.53 | 11.98 | 12.09 | 20,649,516 |
| 25 Jan 22 |
11.94000 -0.66 |
12.69 | 11.91 | 12.51 | 14,099,225 |
| 24 Jan 22 |
12.60000 +0.16 |
12.73 | 12.35 | 12.40 | 9,099,826 |
| 21 Jan 22 |
12.44000 -0.44 |
12.95 | 12.33 | 12.90 | 14,890,791 |
| 20 Jan 22 |
12.88000 -0.21 |
13.27 | 12.44 | 13.10 | 18,490,552 |
| 19 Jan 22 |
13.09000 -0.61 |
13.70 | 13.02 | 13.70 | 16,382,829 |
| 18 Jan 22 |
13.70000 -0.13 |
14.13 | 13.63 | 13.77 | 15,507,440 |
| 17 Jan 22 |
13.83000 +0.36 |
13.99 | 13.30 | 13.52 | 22,182,414 |
| 14 Jan 22 |
13.47000 -0.48 |
14.35 | 13.37 | 13.89 | 30,506,844 |
| 13 Jan 22 |
13.95000 +0.52 |
14.10 | 13.12 | 13.43 | 21,287,548 |
| 12 Jan 22 |
13.43000 +0.25 |
13.50 | 13.10 | 13.12 | 13,795,954 |
| 11 Jan 22 |
13.18000 -0.10 |
13.61 | 13.08 | 13.28 | 13,764,097 |
| 10 Jan 22 |
13.28000 -0.21 |
13.71 | 13.20 | 13.55 | 17,417,042 |
| 07 Jan 22 |
13.49000 -0.78 |
14.66 | 13.13 | 14.22 | 33,336,448 |
| 06 Jan 22 |
14.27000 +0.85 |
14.30 | 13.32 | 13.42 | 19,914,284 |
| 05 Jan 22 |
13.42000 -0.72 |
14.43 | 13.28 | 14.15 | 22,564,868 |
| 04 Jan 22 |
14.14000 -0.60 |
14.61 | 14.08 | 14.56 | 18,421,916 |
| 31 Dec 21 |
14.74000 +0.30 |
15.09 | 14.40 | 14.47 | 24,426,428 |
| 30 Dec 21 |
14.44000 +0.65 |
14.51 | 13.73 | 13.79 | 24,899,008 |
| 29 Dec 21 |
13.79000 -0.18 |
14.05 | 13.65 | 14.05 | 12,156,765 |
| 28 Dec 21 |
13.97000 -0.31 |
14.25 | 13.80 | 14.11 | 19,280,342 |
| 27 Dec 21 |
14.28000 +0.16 |
14.53 | 13.83 | 14.40 | 18,698,220 |
| 24 Dec 21 |
14.12000 +0.21 |
14.49 | 13.88 | 14.10 | 24,371,344 |
| 23 Dec 21 |
13.91000 +0.26 |
14.25 | 13.42 | 13.67 | 24,920,192 |
| 22 Dec 21 |
13.65000 +0.67 |
13.84 | 12.98 | 12.98 | 30,131,644 |
| 21 Dec 21 |
12.98000 -0.01 |
13.24 | 12.72 | 13.00 | 23,995,108 |
| 20 Dec 21 |
12.99000 -0.58 |
13.57 | 12.97 | 13.47 | 31,177,644 |
| 17 Dec 21 |
13.57000 -0.53 |
14.45 | 13.46 | 14.04 | 26,849,940 |
| 16 Dec 21 |
14.10000 +0.18 |
14.20 | 13.66 | 13.85 | 24,320,868 |
| 15 Dec 21 |
13.92000 -0.21 |
14.17 | 13.78 | 14.12 | 16,638,882 |
| 14 Dec 21 |
14.13000 -0.20 |
14.49 | 13.96 | 14.18 | 20,165,078 |
| 13 Dec 21 |
14.33000 -0.13 |
14.69 | 14.12 | 14.51 | 28,543,472 |
| 10 Dec 21 |
14.46000 -0.47 |
14.99 | 14.46 | 14.78 | 23,984,958 |
| 09 Dec 21 |
14.93000 -0.07 |
15.35 | 14.72 | 15.19 | 22,172,860 |
| 08 Dec 21 |
15.00000 +0.88 |
15.15 | 14.12 | 14.22 | 39,879,360 |
| 07 Dec 21 |
14.12000 -0.50 |
14.80 | 13.90 | 14.61 | 36,492,468 |
| 06 Dec 21 |
14.62000 -1.01 |
15.83 | 14.45 | 15.64 | 33,522,536 |
| 03 Dec 21 |
15.63000 -0.18 |
16.08 | 15.10 | 15.81 | 31,917,074 |
| 02 Dec 21 |
15.81000 +0.68 |
16.17 | 14.99 | 15.25 | 32,781,078 |
| 01 Dec 21 |
15.13000 -0.22 |
15.52 | 14.89 | 15.28 | 19,508,680 |
| 30 Nov 21 |
15.35000 +0.34 |
15.78 | 14.85 | 15.11 | 36,622,172 |
| 29 Nov 21 |
15.01000 +0.33 |
15.15 | 13.91 | 14.22 | 44,102,608 |
| 26 Nov 21 |
14.68000 -0.81 |
15.88 | 14.45 | 15.70 | 68,425,640 |
| 25 Nov 21 |
15.49000 -1.72 |
17.87 | 15.49 | 17.50 | 44,754,756 |
| 24 Nov 21 |
17.21000 +0.21 |
17.33 | 16.72 | 16.91 | 21,535,056 |
| 23 Nov 21 |
17.00000 -0.12 |
17.64 | 16.74 | 17.00 | 25,890,892 |
| 22 Nov 21 |
17.12000 +0.62 |
17.49 | 15.92 | 16.36 | 45,757,680 |
| 19 Nov 21 |
16.50000 +0.66 |
17.05 | 15.85 | 16.12 | 69,420,456 |
| 18 Nov 21 |
15.84000 +0.34 |
15.95 | 15.21 | 15.54 | 26,538,392 |
| 17 Nov 21 |
15.50000 +0.16 |
15.88 | 15.34 | 15.49 | 18,683,098 |
| 16 Nov 21 |
15.34000 -0.35 |
15.71 | 15.30 | 15.71 | 14,836,682 |
| 15 Nov 21 |
15.69000 -0.14 |
16.05 | 15.15 | 15.83 | 37,911,892 |
| 12 Nov 21 |
15.83000 +1.23 |
16.06 | 14.50 | 14.57 | 45,891,380 |
| 11 Nov 21 |
14.60000 -0.13 |
14.90 | 14.34 | 14.68 | 19,097,588 |
| 10 Nov 21 |
14.73000 +0.17 |
15.15 | 14.44 | 14.90 | 19,710,788 |
| 09 Nov 21 |
14.56000 -0.04 |
14.94 | 14.37 | 14.63 | 17,645,960 |
| 08 Nov 21 |
14.60000 -0.07 |
15.00 | 14.20 | 14.63 | 29,798,362 |
| 05 Nov 21 |
14.67000 -0.06 |
14.85 | 14.20 | 14.60 | 26,367,164 |
| 04 Nov 21 |
14.73000 +0.23 |
15.08 | 14.32 | 14.50 | 32,263,644 |
| 03 Nov 21 |
14.50000 +0.68 |
14.89 | 13.51 | 13.64 | 45,548,384 |
| 02 Nov 21 |
13.82000 +0.42 |
14.00 | 13.17 | 13.71 | 38,278,248 |
| 01 Nov 21 |
13.40000 -0.09 |
14.50 | 13.32 | 13.63 | 57,294,236 |
| 29 Oct 21 |
13.49000 +0.82 |
13.68 | 12.36 | 12.72 | 47,812,348 |
| 28 Oct 21 |
12.67000 +0.73 |
12.99 | 11.84 | 12.03 | 42,976,112 |
| 27 Oct 21 |
11.94000 -0.02 |
12.34 | 11.75 | 12.14 | 26,663,720 |
| 26 Oct 21 |
11.96000 -0.09 |
12.35 | 11.78 | 12.29 | 36,720,224 |
| 25 Oct 21 |
12.05000 +0.76 |
12.35 | 10.80 | 11.07 | 47,760,568 |
| 22 Oct 21 |
11.29000 -1.25 |
12.38 | 11.29 | 12.38 | 59,068,732 |
| 21 Oct 21 |
12.54000 +0.14 |
12.60 | 11.92 | 12.35 | 30,268,452 |
| 20 Oct 21 |
12.40000 +0.04 |
12.62 | 12.11 | 12.25 | 30,135,798 |
| 19 Oct 21 |
12.36000 -0.20 |
12.73 | 12.04 | 12.50 | 36,765,216 |
| 18 Oct 21 |
12.56000 +0.80 |
12.68 | 11.62 | 11.62 | 50,122,792 |
| 15 Oct 21 |
11.76000 -0.10 |
12.04 | 11.44 | 11.50 | 37,149,224 |
| 14 Oct 21 |
11.86000 +0.18 |
11.97 | 11.34 | 11.70 | 59,408,200 |
| 13 Oct 21 |
11.68000 +1.06 |
11.68 | 10.53 | 10.70 | 51,535,504 |
| 12 Oct 21 |
10.62000 -0.39 |
11.15 | 10.48 | 11.05 | 24,319,924 |
| 11 Oct 21 |
11.01000 -0.37 |
11.34 | 10.84 | 11.34 | 23,760,890 |
| 08 Oct 21 |
11.38000 +0.55 |
11.53 | 10.80 | 10.85 | 32,548,780 |
| 30 Sep 21 |
10.83000 +0.55 |
11.00 | 10.35 | 10.36 | 28,092,364 |
| 29 Sep 21 |
10.28000 -0.57 |
10.78 | 10.20 | 10.70 | 26,689,942 |
| 28 Sep 21 |
10.85000 +0.15 |
11.08 | 10.26 | 10.53 | 34,295,340 |
| 27 Sep 21 |
10.70000 -0.22 |
11.06 | 10.15 | 10.92 | 47,581,020 |
| 24 Sep 21 |
10.92000 +0.72 |
11.20 | 10.08 | 10.20 | 83,501,056 |
| 23 Sep 21 |
10.20000 +0.93 |
10.20 | 9.33 | 9.58 | 49,815,832 |
| 22 Sep 21 |
9.27000 -0.31 |
9.65 | 9.25 | 9.49 | 13,641,541 |
| 17 Sep 21 |
9.58000 +0.02 |
9.75 | 9.48 | 9.55 | 9,055,326 |
| 16 Sep 21 |
9.56000 +0.05 |
9.73 | 9.44 | 9.56 | 11,919,383 |
| 15 Sep 21 |
9.51000 -0.23 |
9.78 | 9.45 | 9.74 | 11,829,260 |
| 14 Sep 21 |
9.74000 -0.16 |
9.94 | 9.55 | 9.89 | 15,020,457 |
| 13 Sep 21 |
9.90000 -0.13 |
10.00 | 9.81 | 9.97 | 9,070,955 |
| 10 Sep 21 |
10.03000 -0.10 |
10.37 | 9.75 | 10.24 | 24,855,804 |
| 09 Sep 21 |
10.13000 +0.29 |
10.23 | 9.79 | 9.84 | 21,809,554 |
| 08 Sep 21 |
9.84000 -0.04 |
9.92 | 9.61 | 9.89 | 14,146,200 |
| 07 Sep 21 |
9.88000 +0.05 |
9.97 | 9.72 | 9.83 | 13,910,706 |
| 06 Sep 21 |
9.83000 +0.07 |
9.93 | 9.58 | 9.75 | 17,904,234 |
| 03 Sep 21 |
9.76000 +0.25 |
9.82 | 9.48 | 9.50 | 20,668,676 |
| 02 Sep 21 |
9.51000 -0.04 |
9.65 | 9.42 | 9.54 | 13,039,148 |
| 01 Sep 21 |
9.55000 +0.06 |
9.71 | 9.28 | 9.51 | 17,602,720 |
| 31 Aug 21 |
9.49000 -0.09 |
9.78 | 9.41 | 9.50 | 11,918,229 |
| 30 Aug 21 |
9.58000 -0.16 |
9.80 | 9.45 | 9.63 | 19,612,992 |
| 27 Aug 21 |
9.74000 -0.05 |
9.82 | 9.61 | 9.72 | 17,063,392 |
| 26 Aug 21 |
9.79000 +0.49 |
10.06 | 9.24 | 9.33 | 37,421,652 |
| 25 Aug 21 |
9.30000 +0.32 |
9.41 | 8.96 | 9.03 | 22,358,244 |
| 24 Aug 21 |
8.98000 -0.07 |
9.07 | 8.90 | 9.01 | 10,495,707 |
| 23 Aug 21 |
9.05000 +0.14 |
9.07 | 8.85 | 8.91 | 12,433,131 |
| 20 Aug 21 |
8.91000 -0.04 |
8.96 | 8.75 | 8.86 | 10,247,768 |
| 19 Aug 21 |
8.95000 +0.09 |
9.17 | 8.79 | 8.81 | 13,009,431 |
| 18 Aug 21 |
8.86000 +0.06 |
8.87 | 8.69 | 8.78 | 7,054,719 |
| 17 Aug 21 |
8.80000 -0.13 |
9.04 | 8.69 | 8.97 | 11,863,182 |
| 16 Aug 21 |
8.93000 -0.05 |
9.02 | 8.70 | 8.94 | 10,593,300 |
| 13 Aug 21 |
8.98000 +0.03 |
9.08 | 8.91 | 8.95 | 11,121,449 |
| 12 Aug 21 |
8.95000 -0.48 |
9.70 | 8.86 | 9.48 | 34,141,880 |
| 11 Aug 21 |
9.43000 +0.18 |
9.47 | 9.18 | 9.25 | 15,013,572 |
| 10 Aug 21 |
9.25000 -0.03 |
9.35 | 9.18 | 9.30 | 11,228,922 |
| 09 Aug 21 |
9.28000 -0.11 |
9.42 | 9.17 | 9.33 | 9,117,843 |
| 06 Aug 21 |
9.39000 -0.08 |
9.55 | 9.32 | 9.47 | 10,397,411 |
| 05 Aug 21 |
9.47000 +0.07 |
9.57 | 9.24 | 9.35 | 17,919,276 |
| 04 Aug 21 |
9.40000 +0.47 |
9.47 | 8.90 | 8.90 | 26,824,300 |
| 03 Aug 21 |
8.93000 -0.24 |
9.23 | 8.90 | 9.18 | 13,887,688 |
| 02 Aug 21 |
9.17000 +0.32 |
9.36 | 8.69 | 8.83 | 20,571,742 |
| 30 Jul 21 |
8.85000 -0.15 |
9.05 | 8.76 | 8.89 | 15,694,612 |
| 29 Jul 21 |
9.00000 +0.16 |
9.11 | 8.71 | 8.99 | 15,473,349 |
| 28 Jul 21 |
8.84000 +0.02 |
8.96 | 8.60 | 8.89 | 15,260,315 |
| 27 Jul 21 |
8.82000 -0.28 |
9.29 | 8.70 | 9.15 | 18,924,712 |
| 26 Jul 21 |
9.10000 -0.46 |
9.58 | 9.06 | 9.57 | 17,813,984 |
| 23 Jul 21 |
9.56000 +0.03 |
9.71 | 9.42 | 9.52 | 14,147,165 |
| 22 Jul 21 |
9.53000 -0.13 |
9.76 | 9.36 | 9.61 | 22,835,708 |
| 21 Jul 21 |
9.66000 -0.14 |
9.99 | 9.59 | 9.98 | 18,368,480 |
| 20 Jul 21 |
9.80000 +0.39 |
9.87 | 9.00 | 9.50 | 22,197,854 |
| 19 Jul 21 |
9.41000 +0.01 |
9.66 | 9.25 | 9.37 | 14,689,720 |
| 16 Jul 21 |
9.40000 -0.18 |
9.60 | 9.29 | 9.37 | 21,449,428 |
| 15 Jul 21 |
9.58000 +0.76 |
9.59 | 8.73 | 8.80 | 30,083,680 |
| 14 Jul 21 |
8.82000 -0.26 |
9.13 | 8.80 | 9.01 | 14,104,105 |
| 13 Jul 21 |
9.08000 +0.38 |
9.17 | 8.70 | 8.88 | 19,783,470 |
| 12 Jul 21 |
8.70000 -0.29 |
9.17 | 8.69 | 9.05 | 23,999,556 |
| 09 Jul 21 |
8.99000 +0.06 |
9.05 | 8.80 | 8.90 | 15,530,237 |
| 08 Jul 21 |
8.93000 +0.10 |
9.08 | 8.75 | 8.84 | 22,212,250 |
| 07 Jul 21 |
8.83000 +0.33 |
8.90 | 8.43 | 8.46 | 23,190,906 |
| 06 Jul 21 |
8.50000 +0.00 |
8.59 | 8.34 | 8.50 | 9,789,799 |
| 05 Jul 21 |
8.50000 +0.23 |
8.59 | 8.26 | 8.28 | 13,161,186 |
| 02 Jul 21 |
8.27000 -0.04 |
8.45 | 8.23 | 8.28 | 10,624,772 |
| 01 Jul 21 |
8.31000 +0.20 |
8.38 | 8.06 | 8.18 | 9,651,356 |
| 30 Jun 21 |
8.11000 -0.06 |
8.23 | 8.06 | 8.19 | 7,147,889 |
| 29 Jun 21 |
8.17000 -0.13 |
8.35 | 8.14 | 8.28 | 6,642,441 |
| 28 Jun 21 |
8.30000 -0.04 |
8.42 | 8.28 | 8.30 | 6,284,900 |
| 25 Jun 21 |
8.34000 -0.08 |
8.43 | 8.21 | 8.41 | 9,449,900 |
| 24 Jun 21 |
8.42000 +0.00 |
8.47 | 8.34 | 8.42 | 7,266,172 |
| 23 Jun 21 |
8.42000 +0.03 |
8.51 | 8.36 | 8.40 | 9,939,555 |
| 22 Jun 21 |
8.39000 +0.07 |
8.44 | 8.28 | 8.34 | 8,855,200 |
| 21 Jun 21 |
8.32000 +0.01 |
8.41 | 8.21 | 8.31 | 9,636,246 |
| 18 Jun 21 |
8.31000 +0.19 |
8.49 | 8.12 | 8.21 | 13,226,288 |
| 17 Jun 21 |
8.12000 -0.02 |
8.26 | 8.06 | 8.22 | 10,163,894 |
| 16 Jun 21 |
8.14000 -0.34 |
8.59 | 8.09 | 8.48 | 19,446,410 |
| 15 Jun 21 |
8.48000 -0.06 |
8.80 | 8.42 | 8.62 | 16,332,557 |
| 11 Jun 21 |
8.54000 +0.23 |
8.60 | 8.34 | 8.41 | 21,187,628 |
| 10 Jun 21 |
8.31000 -0.10 |
8.42 | 8.20 | 8.38 | 17,763,888 |
| 09 Jun 21 |
8.41000 +0.16 |
8.61 | 8.27 | 8.32 | 29,825,060 |
| 08 Jun 21 |
8.25000 +0.54 |
8.46 | 7.77 | 7.83 | 34,302,484 |
| 07 Jun 21 |
7.71000 -0.02 |
7.80 | 7.67 | 7.73 | 5,164,638 |
| 04 Jun 21 |
7.73000 -0.04 |
7.76 | 7.68 | 7.75 | 4,207,140 |
| 03 Jun 21 |
7.77000 -0.04 |
7.85 | 7.75 | 7.81 | 5,692,055 |
| 02 Jun 21 |
7.81000 -0.08 |
7.92 | 7.80 | 7.89 | 5,067,658 |
| 01 Jun 21 |
7.89000 +0.00 |
7.94 | 7.86 | 7.92 | 6,119,489 |
| 31 May 21 |
7.89000 +0.13 |
7.98 | 7.76 | 7.78 | 10,233,030 |
| 28 May 21 |
7.76000 -0.03 |
7.82 | 7.71 | 7.82 | 6,259,417 |
| 27 May 21 |
7.79000 +0.06 |
7.83 | 7.71 | 7.75 | 6,708,956 |
| 26 May 21 |
7.73000 +0.03 |
7.77 | 7.67 | 7.70 | 5,794,153 |
| 25 May 21 |
7.70000 +0.03 |
7.73 | 7.63 | 7.67 | 7,154,298 |
| 24 May 21 |
7.67000 -0.08 |
7.79 | 7.63 | 7.76 | 7,710,075 |
| 21 May 21 |
7.75000 -0.03 |
7.87 | 7.72 | 7.82 | 5,007,754 |
| 20 May 21 |
7.78000 -0.07 |
7.88 | 7.74 | 7.87 | 7,118,821 |
| 19 May 21 |
7.85000 -0.65 |
8.04 | 7.83 | 8.03 | 13,009,458 |
| 18 May 21 |
8.50000 +0.11 |
8.53 | 8.36 | 8.41 | 12,924,133 |
| 17 May 21 |
8.39000 +0.14 |
8.52 | 8.13 | 8.23 | 14,904,974 |
| 14 May 21 |
8.25000 +0.05 |
8.27 | 8.14 | 8.27 | 6,737,408 |
| 13 May 21 |
8.20000 -0.01 |
8.28 | 8.11 | 8.14 | 7,287,809 |
| 12 May 21 |
8.21000 +0.20 |
8.29 | 8.06 | 8.19 | 11,400,354 |
| 11 May 21 |
8.01000 +0.01 |
8.13 | 7.85 | 7.93 | 9,411,003 |
| 10 May 21 |
8.00000 -0.06 |
8.11 | 7.95 | 8.05 | 7,028,289 |
| 07 May 21 |
8.06000 +0.09 |
8.11 | 7.89 | 7.95 | 7,720,241 |
| 06 May 21 |
7.97000 +0.04 |
8.04 | 7.88 | 7.93 | 5,759,229 |
| 30 Apr 21 |
7.93000 +0.10 |
8.01 | 7.76 | 7.83 | 6,953,306 |
| 29 Apr 21 |
7.83000 -0.07 |
7.91 | 7.80 | 7.89 | 3,639,977 |
| 28 Apr 21 |
7.90000 +0.07 |
7.93 | 7.77 | 7.81 | 3,770,723 |
| 27 Apr 21 |
7.83000 -0.08 |
8.02 | 7.79 | 7.97 | 5,896,532 |
| 26 Apr 21 |
7.91000 -0.25 |
8.13 | 7.90 | 8.11 | 9,504,934 |
| 23 Apr 21 |
8.16000 +0.08 |
8.21 | 7.94 | 8.05 | 8,517,997 |
| 22 Apr 21 |
8.08000 +0.01 |
8.12 | 8.02 | 8.07 | 5,073,620 |
| 21 Apr 21 |
8.07000 -0.16 |
8.23 | 8.05 | 8.20 | 9,150,342 |
| 20 Apr 21 |
8.23000 -0.14 |
8.54 | 8.21 | 8.48 | 10,263,321 |
| 19 Apr 21 |
8.37000 +0.24 |
8.52 | 8.13 | 8.15 | 14,458,806 |
| 16 Apr 21 |
8.13000 +0.09 |
8.16 | 7.97 | 8.04 | 5,890,165 |
| 15 Apr 21 |
8.04000 +0.08 |
8.04 | 7.91 | 7.91 | 4,011,563 |
| 14 Apr 21 |
7.96000 -0.04 |
8.08 | 7.93 | 8.00 | 4,336,620 |
| 13 Apr 21 |
8.00000 -0.14 |
8.16 | 7.94 | 8.14 | 7,166,195 |
| 12 Apr 21 |
8.14000 +0.11 |
8.19 | 7.98 | 8.06 | 9,506,000 |
| 09 Apr 21 |
8.03000 +0.04 |
8.23 | 7.95 | 7.95 | 10,274,947 |
| 08 Apr 21 |
7.99000 +0.19 |
8.08 | 7.72 | 7.83 | 9,851,390 |
| 07 Apr 21 |
7.80000 +0.07 |
7.84 | 7.70 | 7.75 | 5,471,345 |
| 06 Apr 21 |
7.73000 +0.04 |
7.78 | 7.64 | 7.70 | 4,432,986 |
| 02 Apr 21 |
7.69000 -0.01 |
7.72 | 7.61 | 7.66 | 5,028,206 |
| 01 Apr 21 |
7.70000 +0.18 |
7.75 | 7.52 | 7.60 | 4,966,400 |
| 31 Mar 21 |
7.52000 +0.01 |
7.62 | 7.46 | 7.54 | 3,775,595 |
| 30 Mar 21 |
7.51000 -0.13 |
7.64 | 7.43 | 7.61 | 5,525,964 |
| 29 Mar 21 |
7.64000 -0.22 |
7.87 | 7.60 | 7.84 | 7,657,765 |
| 26 Mar 21 |
7.86000 +0.05 |
7.88 | 7.74 | 7.79 | 3,311,317 |
| 25 Mar 21 |
7.81000 -0.02 |
7.89 | 7.73 | 7.83 | 3,959,198 |
| 24 Mar 21 |
7.83000 -0.11 |
7.96 | 7.81 | 7.94 | 5,330,596 |
| 23 Mar 21 |
7.94000 -0.08 |
8.06 | 7.83 | 8.02 | 7,488,768 |
| 22 Mar 21 |
8.02000 +0.02 |
8.08 | 7.99 | 8.01 | 5,087,660 |
| 19 Mar 21 |
8.00000 -0.09 |
8.11 | 7.93 | 8.04 | 6,409,636 |
| 18 Mar 21 |
8.09000 +0.03 |
8.18 | 8.03 | 8.08 | 6,791,591 |
| 17 Mar 21 |
8.06000 -0.12 |
8.16 | 8.01 | 8.16 | 7,795,888 |
| 16 Mar 21 |
8.18000 -0.10 |
8.28 | 8.10 | 8.20 | 8,523,826 |
| 15 Mar 21 |
8.28000 +0.10 |
8.44 | 8.12 | 8.24 | 13,296,131 |
| 12 Mar 21 |
8.18000 -0.33 |
8.46 | 8.06 | 8.46 | 22,473,110 |
| 11 Mar 21 |
8.51000 +0.63 |
8.67 | 7.80 | 7.91 | 30,740,038 |
| 10 Mar 21 |
7.88000 -0.29 |
8.25 | 7.87 | 8.23 | 13,784,774 |
| 09 Mar 21 |
8.17000 -0.19 |
8.41 | 8.14 | 8.35 | 14,703,060 |
| 08 Mar 21 |
8.36000 +0.29 |
8.51 | 8.07 | 8.10 | 19,809,490 |
| 05 Mar 21 |
8.07000 +0.13 |
8.07 | 7.88 | 7.90 | 8,417,114 |
| 04 Mar 21 |
7.94000 -0.04 |
8.01 | 7.89 | 7.95 | 7,438,229 |
| 03 Mar 21 |
7.98000 +0.00 |
8.03 | 7.88 | 7.95 | 9,309,951 |
| 02 Mar 21 |
7.98000 +0.13 |
7.99 | 7.71 | 7.85 | 12,278,536 |
| 01 Mar 21 |
7.85000 +0.05 |
7.91 | 7.76 | 7.84 | 8,635,858 |
| 26 Feb 21 |
7.80000 -0.04 |
7.88 | 7.67 | 7.75 | 7,602,539 |
| 25 Feb 21 |
7.84000 +0.06 |
7.98 | 7.77 | 7.92 | 9,009,993 |
| 24 Feb 21 |
7.78000 +0.01 |
7.90 | 7.67 | 7.71 | 8,485,885 |
| 23 Feb 21 |
7.77000 -0.06 |
7.92 | 7.67 | 7.84 | 9,499,812 |
| 22 Feb 21 |
7.83000 +0.11 |
8.04 | 7.67 | 7.72 | 16,518,049 |
| 19 Feb 21 |
7.72000 +0.32 |
7.81 | 7.37 | 7.41 | 17,273,828 |
| 18 Feb 21 |
7.40000 +0.17 |
7.49 | 7.26 | 7.35 | 11,421,086 |
| 10 Feb 21 |
7.23000 +0.09 |
7.30 | 7.15 | 7.19 | 9,741,440 |
| 09 Feb 21 |
7.14000 +0.04 |
7.18 | 7.03 | 7.18 | 7,344,600 |
| 08 Feb 21 |
7.10000 +0.13 |
7.11 | 6.87 | 6.97 | 7,790,714 |
| 05 Feb 21 |
6.97000 -0.22 |
7.24 | 6.96 | 7.23 | 9,594,304 |
| 04 Feb 21 |
7.19000 +0.04 |
7.23 | 7.07 | 7.15 | 8,455,142 |
| 03 Feb 21 |
7.15000 -0.19 |
7.40 | 7.09 | 7.34 | 11,973,288 |
| 02 Feb 21 |
7.34000 +0.15 |
7.53 | 7.20 | 7.20 | 16,194,957 |
| 01 Feb 21 |
7.19000 -0.20 |
7.43 | 7.16 | 7.43 | 12,071,359 |
| 29 Jan 21 |
7.39000 +0.02 |
7.56 | 7.28 | 7.42 | 9,982,036 |
| 28 Jan 21 |
7.37000 -0.25 |
7.59 | 7.34 | 7.51 | 11,607,403 |
| 27 Jan 21 |
7.62000 -0.05 |
7.73 | 7.58 | 7.63 | 9,689,572 |
| 26 Jan 21 |
7.67000 -0.24 |
7.88 | 7.57 | 7.88 | 13,871,279 |
| 25 Jan 21 |
7.91000 -0.19 |
8.15 | 7.88 | 8.14 | 14,367,628 |
| 22 Jan 21 |
8.10000 -0.18 |
8.27 | 8.08 | 8.23 | 11,489,592 |
| 21 Jan 21 |
8.28000 +0.03 |
8.38 | 8.12 | 8.21 | 15,797,968 |
| 20 Jan 21 |
8.25000 +0.04 |
8.30 | 8.14 | 8.20 | 10,238,581 |
| 19 Jan 21 |
8.21000 -0.15 |
8.34 | 8.17 | 8.27 | 14,840,888 |
| 18 Jan 21 |
8.36000 +0.02 |
8.64 | 8.14 | 8.21 | 22,240,196 |
| 15 Jan 21 |
8.34000 -0.39 |
8.91 | 8.19 | 8.84 | 35,250,336 |
| 14 Jan 21 |
8.73000 +0.79 |
8.73 | 8.27 | 8.27 | 18,733,434 |
| 13 Jan 21 |
7.94000 -0.19 |
8.18 | 7.86 | 8.12 | 14,119,766 |
| 12 Jan 21 |
8.13000 -0.11 |
8.38 | 8.07 | 8.20 | 14,241,113 |
| 11 Jan 21 |
8.24000 -0.25 |
8.60 | 8.21 | 8.54 | 14,379,927 |
| 08 Jan 21 |
8.49000 +0.29 |
8.72 | 8.16 | 8.22 | 16,739,886 |
| 07 Jan 21 |
8.20000 -0.24 |
8.50 | 8.08 | 8.48 | 14,740,563 |
| 06 Jan 21 |
8.44000 -0.15 |
8.84 | 8.41 | 8.63 | 12,811,083 |
| 05 Jan 21 |
8.59000 -0.14 |
8.75 | 8.48 | 8.75 | 15,617,031 |
| 04 Jan 21 |
8.73000 -0.19 |
8.90 | 8.71 | 8.83 | 15,520,028 |
| 31 Dec 20 |
8.92000 +0.35 |
8.95 | 8.47 | 8.57 | 18,445,196 |
| 30 Dec 20 |
8.57000 +0.37 |
8.72 | 8.15 | 8.15 | 17,479,860 |
| 29 Dec 20 |
8.20000 -0.20 |
8.47 | 8.17 | 8.43 | 13,922,423 |
| 28 Dec 20 |
8.40000 +0.17 |
8.51 | 8.09 | 8.21 | 18,389,432 |
| 25 Dec 20 |
8.23000 -0.11 |
8.37 | 8.12 | 8.30 | 11,644,679 |
| 24 Dec 20 |
8.34000 -0.30 |
8.68 | 8.23 | 8.68 | 15,172,503 |
| 23 Dec 20 |
8.64000 +0.06 |
8.99 | 8.50 | 8.57 | 22,104,684 |
| 22 Dec 20 |
8.58000 -0.46 |
9.02 | 8.52 | 9.02 | 17,596,722 |
| 21 Dec 20 |
9.04000 +0.17 |
9.16 | 8.73 | 8.82 | 18,318,906 |
| 18 Dec 20 |
8.87000 -0.03 |
8.93 | 8.77 | 8.90 | 9,761,357 |
| 17 Dec 20 |
8.90000 +0.02 |
8.93 | 8.62 | 8.80 | 13,631,399 |
| 16 Dec 20 |
8.88000 -0.07 |
9.02 | 8.85 | 8.94 | 9,991,358 |
| 15 Dec 20 |
8.95000 +0.04 |
8.98 | 8.82 | 8.83 | 8,662,141 |
| 14 Dec 20 |
8.91000 +0.00 |
9.03 | 8.68 | 8.88 | 11,477,103 |
| 11 Dec 20 |
8.91000 -0.04 |
9.15 | 8.86 | 8.99 | 15,885,959 |
| 10 Dec 20 |
8.95000 -0.05 |
9.08 | 8.86 | 8.99 | 12,584,891 |
| 09 Dec 20 |
9.00000 -0.35 |
9.33 | 8.99 | 9.33 | 14,232,101 |
| 08 Dec 20 |
9.35000 +0.04 |
9.49 | 9.26 | 9.38 | 13,890,860 |
| 07 Dec 20 |
9.31000 -0.22 |
9.59 | 9.28 | 9.53 | 17,341,528 |
| 04 Dec 20 |
9.53000 -0.21 |
9.72 | 9.45 | 9.70 | 20,166,204 |
| 03 Dec 20 |
9.74000 +0.04 |
9.84 | 9.62 | 9.70 | 13,014,786 |
| 02 Dec 20 |
9.70000 -0.16 |
9.93 | 9.66 | 9.90 | 14,625,822 |
| 01 Dec 20 |
9.86000 +0.28 |
10.01 | 9.58 | 9.61 | 19,497,072 |
| 30 Nov 20 |
9.58000 -0.21 |
9.88 | 9.56 | 9.83 | 14,609,901 |
| 27 Nov 20 |
9.79000 -0.15 |
9.96 | 9.66 | 9.87 | 13,723,056 |
| 26 Nov 20 |
9.94000 -0.07 |
10.12 | 9.75 | 10.00 | 17,703,934 |
| 25 Nov 20 |
10.01000 -0.18 |
10.34 | 10.00 | 10.20 | 18,886,122 |
| 24 Nov 20 |
10.19000 -0.45 |
10.89 | 10.17 | 10.69 | 28,618,312 |
| 23 Nov 20 |
10.64000 -0.12 |
10.83 | 10.43 | 10.76 | 16,714,136 |
| 20 Nov 20 |
10.76000 +0.23 |
10.80 | 10.51 | 10.57 | 17,297,440 |
| 19 Nov 20 |
10.53000 -0.20 |
10.91 | 10.36 | 10.88 | 16,397,378 |
| 18 Nov 20 |
10.73000 +0.07 |
10.88 | 10.60 | 10.63 | 9,558,803 |
| 17 Nov 20 |
10.66000 -0.37 |
11.05 | 10.61 | 10.96 | 14,096,949 |
| 16 Nov 20 |
11.03000 +0.18 |
11.07 | 10.63 | 10.89 | 21,716,494 |
| 13 Nov 20 |
10.85000 +0.14 |
10.85 | 10.55 | 10.80 | 13,104,545 |
| 12 Nov 20 |
10.71000 -0.01 |
10.93 | 10.58 | 10.84 | 12,956,234 |
| 11 Nov 20 |
10.72000 -0.19 |
11.15 | 10.70 | 10.91 | 14,544,059 |
| 10 Nov 20 |
10.91000 -0.16 |
11.20 | 10.80 | 11.06 | 20,696,140 |
| 09 Nov 20 |
11.07000 -0.13 |
11.33 | 11.02 | 11.16 | 24,123,796 |
| 06 Nov 20 |
11.20000 -0.78 |
12.00 | 10.84 | 11.99 | 48,798,528 |
| 05 Nov 20 |
11.98000 +0.51 |
12.08 | 11.35 | 11.65 | 37,990,536 |
| 04 Nov 20 |
11.47000 +0.07 |
11.69 | 11.30 | 11.46 | 20,300,838 |
| 03 Nov 20 |
11.40000 -0.38 |
12.00 | 11.34 | 11.93 | 27,993,984 |
| 02 Nov 20 |
11.78000 +0.12 |
11.92 | 11.57 | 11.57 | 20,893,304 |
| 30 Oct 20 |
11.66000 -0.01 |
12.02 | 11.53 | 11.76 | 27,847,316 |
| 29 Oct 20 |
11.67000 -0.38 |
12.28 | 11.43 | 11.82 | 48,836,992 |
| 28 Oct 20 |
12.05000 +0.07 |
12.14 | 11.79 | 12.06 | 22,348,180 |
| 27 Oct 20 |
11.98000 -0.08 |
12.14 | 11.62 | 11.76 | 33,632,088 |
| 26 Oct 20 |
12.06000 +0.54 |
12.19 | 11.45 | 11.58 | 35,828,488 |
| 23 Oct 20 |
11.52000 -0.19 |
11.92 | 11.29 | 11.53 | 36,537,288 |
| 22 Oct 20 |
11.71000 +0.37 |
11.85 | 11.25 | 11.44 | 62,222,432 |
| 21 Oct 20 |
11.34000 +0.48 |
11.68 | 11.21 | 11.26 | 76,049,024 |
| 20 Oct 20 |
10.86000 +0.99 |
10.86 | 9.93 | 9.98 | 52,376,208 |
| 19 Oct 20 |
9.87000 +0.17 |
9.88 | 9.60 | 9.74 | 10,151,692 |
| 16 Oct 20 |
9.70000 -0.28 |
9.93 | 9.64 | 9.90 | 14,609,244 |
| 15 Oct 20 |
9.98000 -0.04 |
10.21 | 9.80 | 10.02 | 12,677,382 |
| 14 Oct 20 |
10.02000 -0.21 |
10.34 | 9.84 | 10.22 | 14,184,789 |
| 13 Oct 20 |
10.23000 -0.23 |
10.48 | 10.06 | 10.48 | 14,045,271 |
| 12 Oct 20 |
10.46000 +0.38 |
10.49 | 10.07 | 10.22 | 15,029,407 |
| 09 Oct 20 |
10.08000 +0.54 |
10.24 | 9.68 | 9.68 | 16,177,431 |
| 30 Sep 20 |
9.54000 -0.26 |
9.81 | 9.40 | 9.79 | 11,685,428 |
| 29 Sep 20 |
9.80000 +0.12 |
9.89 | 9.67 | 9.74 | 8,266,086 |
| 28 Sep 20 |
9.68000 -0.36 |
9.99 | 9.53 | 9.99 | 11,851,782 |
| 25 Sep 20 |
10.04000 +0.13 |
10.08 | 9.83 | 9.95 | 8,422,556 |
| 24 Sep 20 |
9.91000 -0.29 |
10.28 | 9.90 | 10.21 | 9,876,682 |
| 23 Sep 20 |
10.20000 -0.10 |
10.43 | 10.12 | 10.42 | 9,559,546 |
| 22 Sep 20 |
10.30000 -0.32 |
10.62 | 10.23 | 10.47 | 14,229,043 |
| 21 Sep 20 |
10.62000 -0.12 |
10.91 | 10.50 | 10.89 | 19,599,204 |
| 18 Sep 20 |
10.74000 -0.18 |
11.25 | 10.64 | 10.94 | 24,903,304 |
| 17 Sep 20 |
10.92000 +0.40 |
10.94 | 10.48 | 10.52 | 26,406,436 |
| 16 Sep 20 |
10.52000 -0.07 |
10.64 | 10.37 | 10.54 | 9,453,888 |
| 15 Sep 20 |
10.59000 +0.05 |
10.63 | 10.31 | 10.57 | 14,453,585 |
| 14 Sep 20 |
10.54000 +0.29 |
10.78 | 10.20 | 10.26 | 23,313,236 |
| 11 Sep 20 |
10.25000 +0.71 |
10.35 | 9.58 | 9.60 | 21,079,424 |
| 10 Sep 20 |
9.54000 -0.21 |
9.93 | 9.52 | 9.90 | 14,043,698 |
| 09 Sep 20 |
9.75000 -0.37 |
10.23 | 9.69 | 10.09 | 17,934,342 |
| 08 Sep 20 |
10.12000 +0.01 |
10.35 | 10.05 | 10.11 | 15,367,559 |
| 07 Sep 20 |
10.11000 -0.31 |
10.49 | 10.08 | 10.42 | 19,274,064 |
| 04 Sep 20 |
10.42000 +0.06 |
10.44 | 10.10 | 10.25 | 16,764,572 |
| 03 Sep 20 |
10.36000 +0.07 |
10.60 | 10.17 | 10.27 | 25,186,648 |
| 02 Sep 20 |
10.29000 +0.40 |
10.45 | 9.82 | 9.94 | 44,374,884 |
| 01 Sep 20 |
9.89000 +0.07 |
9.92 | 9.60 | 9.68 | 24,524,456 |
| 31 Aug 20 |
9.82000 +0.51 |
9.88 | 9.35 | 9.38 | 36,806,472 |
| 28 Aug 20 |
9.31000 -0.03 |
9.44 | 9.06 | 9.35 | 14,855,620 |
| 27 Aug 20 |
9.34000 +0.13 |
9.72 | 9.20 | 9.27 | 17,881,676 |
| 26 Aug 20 |
9.21000 -0.34 |
9.84 | 9.18 | 9.61 | 22,525,966 |
| 25 Aug 20 |
9.55000 +0.35 |
9.57 | 9.18 | 9.18 | 18,956,296 |
| 24 Aug 20 |
9.20000 +0.16 |
9.23 | 8.92 | 9.10 | 8,680,251 |
| 21 Aug 20 |
9.04000 -0.02 |
9.18 | 8.96 | 9.08 | 9,648,574 |
| 20 Aug 20 |
9.06000 -0.28 |
9.28 | 9.02 | 9.22 | 13,293,291 |
| 19 Aug 20 |
9.34000 -0.29 |
9.72 | 9.28 | 9.67 | 17,469,518 |
| 18 Aug 20 |
9.63000 -0.05 |
9.74 | 9.50 | 9.69 | 18,585,996 |
| 17 Aug 20 |
9.68000 +0.30 |
9.80 | 9.36 | 9.37 | 29,718,540 |
| 14 Aug 20 |
9.38000 +0.05 |
9.44 | 9.15 | 9.30 | 8,585,489 |
| 13 Aug 20 |
9.33000 +0.06 |
9.72 | 9.29 | 9.45 | 13,360,035 |
| 12 Aug 20 |
9.27000 -0.15 |
9.49 | 9.04 | 9.49 | 10,628,644 |
| 11 Aug 20 |
9.42000 -0.19 |
9.67 | 9.38 | 9.66 | 13,076,340 |
| 10 Aug 20 |
9.61000 +0.16 |
9.70 | 9.45 | 9.50 | 14,806,221 |
| 07 Aug 20 |
9.45000 -0.11 |
9.54 | 9.33 | 9.51 | 7,363,752 |
| 06 Aug 20 |
9.56000 +0.06 |
9.65 | 9.33 | 9.60 | 15,153,117 |
| 05 Aug 20 |
9.50000 +0.24 |
9.58 | 9.15 | 9.25 | 12,895,858 |
| 04 Aug 20 |
9.26000 -0.05 |
9.37 | 9.12 | 9.35 | 8,292,937 |
| 03 Aug 20 |
9.31000 +0.10 |
9.35 | 9.19 | 9.32 | 8,765,104 |
| 31 Jul 20 |
9.21000 -0.11 |
9.48 | 9.10 | 9.25 | 12,149,766 |
| 30 Jul 20 |
9.32000 +0.16 |
9.45 | 9.05 | 9.17 | 12,984,003 |
| 29 Jul 20 |
9.16000 +0.18 |
9.25 | 8.81 | 8.92 | 8,688,792 |
| 28 Jul 20 |
8.98000 -0.02 |
9.17 | 8.92 | 9.17 | 5,299,099 |
| 27 Jul 20 |
9.00000 +0.12 |
9.05 | 8.87 | 8.90 | 7,607,712 |
| 24 Jul 20 |
8.88000 -0.43 |
9.40 | 8.81 | 9.31 | 10,373,782 |
| 23 Jul 20 |
9.31000 -0.11 |
9.41 | 9.05 | 9.37 | 6,780,245 |
| 22 Jul 20 |
9.42000 +0.07 |
9.54 | 9.31 | 9.32 | 9,291,143 |
| 21 Jul 20 |
9.35000 +0.07 |
9.45 | 9.24 | 9.25 | 8,441,179 |
| 20 Jul 20 |
9.28000 +0.18 |
9.33 | 9.11 | 9.22 | 9,031,302 |
| 17 Jul 20 |
9.10000 +0.03 |
9.22 | 9.00 | 9.06 | 9,323,068 |
| 16 Jul 20 |
9.07000 -0.53 |
9.69 | 9.00 | 9.55 | 12,273,644 |
| 15 Jul 20 |
9.60000 -0.21 |
9.87 | 9.50 | 9.85 | 10,204,918 |
| 14 Jul 20 |
9.81000 -0.02 |
10.05 | 9.66 | 9.80 | 17,857,770 |
| 13 Jul 20 |
9.83000 +0.42 |
9.93 | 9.47 | 9.52 | 19,105,228 |
| 10 Jul 20 |
9.41000 -0.10 |
9.68 | 9.41 | 9.50 | 9,957,596 |
| 09 Jul 20 |
9.51000 +0.09 |
9.56 | 9.39 | 9.40 | 10,082,330 |
| 08 Jul 20 |
9.42000 +0.04 |
9.49 | 9.28 | 9.38 | 8,555,959 |
| 07 Jul 20 |
9.38000 -0.10 |
9.78 | 9.36 | 9.55 | 13,240,979 |
| 06 Jul 20 |
9.48000 +0.47 |
9.54 | 9.04 | 9.10 | 14,358,485 |
| 03 Jul 20 |
9.01000 +0.11 |
9.34 | 8.90 | 8.91 | 15,995,164 |
| 02 Jul 20 |
8.90000 +0.20 |
8.91 | 8.67 | 8.71 | 8,044,668 |
| 01 Jul 20 |
8.70000 +0.02 |
8.74 | 8.62 | 8.73 | 6,123,700 |
| 30 Jun 20 |
8.68000 -0.03 |
8.78 | 8.66 | 8.73 | 5,029,408 |
| 29 Jun 20 |
8.71000 +0.05 |
8.80 | 8.52 | 8.65 | 11,766,532 |
| 24 Jun 20 |
8.66000 +0.00 |
8.72 | 8.63 | 8.67 | 2,917,104 |
| 23 Jun 20 |
8.66000 -0.08 |
8.76 | 8.63 | 8.76 | 4,590,073 |
| 22 Jun 20 |
8.74000 -0.09 |
8.89 | 8.68 | 8.85 | 4,695,825 |
| 19 Jun 20 |
8.83000 +0.08 |
8.83 | 8.73 | 8.77 | 7,375,909 |
| 18 Jun 20 |
8.75000 +0.09 |
8.76 | 8.63 | 8.66 | 4,767,893 |
| 17 Jun 20 |
8.66000 -0.04 |
8.73 | 8.63 | 8.72 | 4,486,554 |
| 16 Jun 20 |
8.70000 -0.05 |
8.82 | 8.65 | 8.77 | 7,424,355 |
| 15 Jun 20 |
8.75000 -0.05 |
8.86 | 8.60 | 8.78 | 4,946,901 |
| 12 Jun 20 |
8.80000 -0.03 |
8.86 | 8.66 | 8.79 | 5,987,068 |
| 11 Jun 20 |
8.83000 +0.12 |
8.95 | 8.69 | 8.71 | 5,328,640 |
| 10 Jun 20 |
8.71000 -0.09 |
8.82 | 8.66 | 8.82 | 4,220,880 |
| 09 Jun 20 |
8.80000 -0.02 |
8.91 | 8.75 | 8.85 | 3,888,400 |
| 08 Jun 20 |
8.82000 -0.08 |
8.98 | 8.82 | 8.90 | 5,359,279 |
| 05 Jun 20 |
8.90000 -0.09 |
9.13 | 8.80 | 8.99 | 8,605,349 |
| 04 Jun 20 |
8.99000 +0.15 |
9.05 | 8.78 | 8.90 | 10,116,401 |
| 03 Jun 20 |
8.84000 +0.06 |
8.93 | 8.66 | 8.78 | 7,288,157 |
| 02 Jun 20 |
8.78000 -0.09 |
9.05 | 8.72 | 8.98 | 5,765,676 |
| 01 Jun 20 |
8.87000 +0.29 |
8.93 | 8.59 | 8.60 | 7,319,689 |
| 29 May 20 |
8.58000 +0.00 |
8.70 | 8.54 | 8.64 | 3,265,301 |
| 28 May 20 |
8.58000 +0.06 |
8.70 | 8.51 | 8.56 | 3,258,586 |
| 27 May 20 |
8.52000 -0.17 |
8.73 | 8.48 | 8.70 | 3,466,200 |
| 26 May 20 |
8.69000 +0.12 |
8.77 | 8.59 | 8.67 | 3,377,013 |
| 25 May 20 |
8.57000 -0.01 |
8.72 | 8.51 | 8.51 | 2,907,099 |
| 22 May 20 |
8.58000 -0.21 |
8.84 | 8.48 | 8.78 | 9,360,452 |
| 21 May 20 |
8.79000 -0.26 |
9.12 | 8.72 | 9.12 | 7,494,203 |
| 20 May 20 |
9.05000 +0.09 |
9.28 | 8.80 | 8.97 | 8,794,931 |
| 19 May 20 |
8.96000 -0.08 |
9.13 | 8.91 | 9.02 | 11,336,867 |
| 18 May 20 |
9.04000 -0.51 |
9.29 | 9.00 | 9.28 | 13,443,865 |
| 15 May 20 |
9.55000 -0.45 |
9.91 | 9.08 | 9.91 | 30,023,480 |
| 14 May 20 |
10.00000 -0.25 |
10.17 | 9.76 | 10.11 | 20,953,436 |
| 13 May 20 |
10.25000 +0.07 |
10.30 | 9.94 | 10.07 | 19,333,226 |
| 12 May 20 |
10.18000 +0.21 |
10.38 | 9.91 | 10.02 | 19,743,968 |
| 11 May 20 |
9.97000 +0.07 |
10.10 | 9.73 | 9.97 | 18,814,856 |
| 08 May 20 |
9.90000 +0.73 |
9.95 | 9.20 | 9.30 | 16,707,502 |
| 07 May 20 |
9.17000 +0.20 |
9.19 | 8.91 | 8.98 | 10,592,334 |
| 06 May 20 |
8.97000 +0.02 |
9.00 | 8.79 | 8.81 | 8,271,600 |
| 30 Apr 20 |
8.95000 +0.07 |
9.02 | 8.81 | 8.89 | 7,492,571 |
| 29 Apr 20 |
8.88000 +0.00 |
8.96 | 8.68 | 8.96 | 9,333,740 |
| 28 Apr 20 |
8.88000 +0.21 |
8.98 | 8.47 | 8.67 | 7,667,427 |
| 27 Apr 20 |
8.67000 -0.21 |
8.98 | 8.60 | 8.98 | 6,284,623 |
| 24 Apr 20 |
8.88000 +0.12 |
9.15 | 8.74 | 8.78 | 14,415,287 |
| 23 Apr 20 |
8.76000 +0.23 |
8.81 | 8.45 | 8.50 | 5,518,592 |
| 22 Apr 20 |
8.53000 +0.11 |
8.54 | 8.28 | 8.42 | 2,992,198 |
| 21 Apr 20 |
8.42000 -0.18 |
8.66 | 8.33 | 8.49 | 4,420,573 |
| 20 Apr 20 |
8.60000 -0.05 |
8.71 | 8.39 | 8.69 | 6,995,717 |
| 17 Apr 20 |
8.65000 +0.09 |
8.75 | 8.56 | 8.67 | 5,193,629 |
| 16 Apr 20 |
8.56000 -0.05 |
8.65 | 8.48 | 8.52 | 4,954,613 |
| 15 Apr 20 |
8.61000 -0.19 |
8.86 | 8.60 | 8.85 | 5,042,202 |
| 14 Apr 20 |
8.80000 +0.19 |
8.89 | 8.51 | 8.58 | 10,893,716 |
| 13 Apr 20 |
8.61000 +0.46 |
8.61 | 8.16 | 8.28 | 9,916,364 |
| 10 Apr 20 |
8.15000 -0.15 |
8.36 | 8.04 | 8.33 | 5,285,068 |
| 09 Apr 20 |
8.30000 +0.01 |
8.38 | 8.27 | 8.34 | 2,588,988 |
| 08 Apr 20 |
8.29000 -0.20 |
8.50 | 8.27 | 8.50 | 4,309,700 |
| 07 Apr 20 |
8.49000 +0.22 |
8.58 | 8.33 | 8.39 | 5,598,996 |
| 03 Apr 20 |
8.27000 -0.02 |
8.39 | 8.18 | 8.31 | 3,986,372 |
| 02 Apr 20 |
8.29000 +0.28 |
8.31 | 7.88 | 7.88 | 4,727,000 |
| 01 Apr 20 |
8.01000 -0.06 |
8.11 | 7.99 | 8.02 | 4,833,954 |
| 31 Mar 20 |
8.07000 -0.32 |
8.56 | 8.06 | 8.42 | 6,762,015 |
| 30 Mar 20 |
8.39000 -0.01 |
8.44 | 8.20 | 8.44 | 4,111,058 |
| 27 Mar 20 |
8.40000 +0.00 |
8.49 | 8.36 | 8.48 | 3,988,025 |
| 26 Mar 20 |
8.40000 +0.03 |
8.44 | 8.21 | 8.31 | 5,418,469 |
| 25 Mar 20 |
8.37000 +0.36 |
8.40 | 8.14 | 8.20 | 7,488,366 |
| 24 Mar 20 |
8.01000 +0.20 |
8.03 | 7.83 | 7.87 | 4,651,431 |
| 23 Mar 20 |
7.81000 -0.30 |
7.98 | 7.70 | 7.97 | 5,770,066 |
| 20 Mar 20 |
8.11000 +0.12 |
8.14 | 7.96 | 8.09 | 3,370,638 |
| 19 Mar 20 |
7.99000 +0.11 |
8.05 | 7.79 | 7.82 | 4,786,740 |
| 18 Mar 20 |
7.88000 -0.25 |
8.27 | 7.83 | 8.17 | 5,479,948 |
| 17 Mar 20 |
8.13000 +0.13 |
8.29 | 7.98 | 7.98 | 4,298,708 |
| 16 Mar 20 |
8.00000 -0.52 |
8.62 | 7.91 | 8.53 | 6,930,480 |
| 13 Mar 20 |
8.52000 -0.12 |
8.77 | 8.13 | 8.20 | 6,474,219 |
| 12 Mar 20 |
8.64000 -0.26 |
8.83 | 8.53 | 8.75 | 4,828,489 |
| 11 Mar 20 |
8.90000 -0.04 |
9.15 | 8.87 | 9.15 | 7,902,300 |
| 10 Mar 20 |
8.94000 +0.24 |
9.01 | 8.68 | 8.68 | 8,614,592 |
| 09 Mar 20 |
8.70000 -0.63 |
9.18 | 8.70 | 9.03 | 11,053,576 |
| 06 Mar 20 |
9.33000 -0.01 |
9.41 | 9.23 | 9.39 | 6,247,129 |
| 05 Mar 20 |
9.34000 +0.01 |
9.42 | 9.24 | 9.42 | 5,760,004 |
| 04 Mar 20 |
9.33000 +0.03 |
9.36 | 9.08 | 9.21 | 6,089,676 |
| 03 Mar 20 |
9.30000 -0.04 |
9.51 | 9.21 | 9.45 | 8,468,100 |
| 02 Mar 20 |
9.34000 +0.19 |
9.89 | 9.14 | 9.39 | 16,244,768 |
| 28 Feb 20 |
9.15000 -0.85 |
9.96 | 9.13 | 9.70 | 14,870,849 |
| 27 Feb 20 |
10.00000 -0.08 |
10.25 | 9.94 | 10.18 | 8,206,375 |
| 26 Feb 20 |
10.08000 -0.27 |
10.34 | 10.01 | 10.28 | 9,062,288 |
| 25 Feb 20 |
10.35000 -0.05 |
10.40 | 9.91 | 10.30 | 16,996,832 |
| 24 Feb 20 |
10.40000 -0.19 |
10.75 | 10.35 | 10.70 | 14,909,933 |
| 21 Feb 20 |
10.59000 +0.10 |
10.69 | 10.41 | 10.63 | 16,537,416 |
| 20 Feb 20 |
10.49000 +0.54 |
10.60 | 9.98 | 10.00 | 29,367,440 |
| 19 Feb 20 |
9.95000 +0.47 |
10.06 | 9.37 | 9.54 | 17,211,640 |
| 18 Feb 20 |
9.48000 +0.18 |
9.59 | 9.30 | 9.48 | 15,787,901 |
| 17 Feb 20 |
9.30000 +0.18 |
9.35 | 9.12 | 9.12 | 6,359,958 |
| 14 Feb 20 |
9.12000 -0.09 |
9.26 | 9.01 | 9.26 | 4,335,158 |
| 13 Feb 20 |
9.21000 +0.06 |
9.29 | 9.11 | 9.20 | 5,269,454 |
| 12 Feb 20 |
9.15000 -0.03 |
9.28 | 9.10 | 9.24 | 4,637,838 |
| 11 Feb 20 |
9.18000 -0.02 |
9.32 | 9.09 | 9.25 | 3,781,869 |
| 10 Feb 20 |
9.20000 +0.40 |
9.32 | 8.65 | 8.80 | 7,266,125 |
| 07 Feb 20 |
8.80000 -0.17 |
8.97 | 8.57 | 8.97 | 9,007,665 |
| 06 Feb 20 |
8.97000 -0.03 |
9.06 | 8.73 | 9.00 | 7,061,476 |
| 05 Feb 20 |
9.00000 -0.13 |
9.25 | 8.83 | 8.89 | 7,746,463 |
| 04 Feb 20 |
9.13000 +0.15 |
9.38 | 8.16 | 8.16 | 9,081,095 |
| 03 Feb 20 |
8.98000 -1.00 |
9.10 | 8.98 | 8.98 | 7,167,507 |
| 23 Jan 20 |
9.98000 -0.18 |
10.18 | 9.54 | 10.17 | 10,942,111 |
| 22 Jan 20 |
10.16000 +0.05 |
10.23 | 9.92 | 10.10 | 6,160,300 |
| 21 Jan 20 |
10.11000 -0.14 |
10.28 | 10.00 | 10.28 | 7,416,489 |
| 20 Jan 20 |
10.25000 -0.03 |
10.30 | 10.20 | 10.23 | 4,075,320 |
| 17 Jan 20 |
10.28000 -0.02 |
10.36 | 10.18 | 10.30 | 6,162,492 |
| 16 Jan 20 |
10.30000 -0.07 |
10.61 | 10.20 | 10.58 | 14,305,293 |
| 15 Jan 20 |
10.37000 +0.06 |
10.56 | 10.20 | 10.38 | 7,222,067 |
| 14 Jan 20 |
10.31000 +0.13 |
10.38 | 10.13 | 10.20 | 12,428,988 |
| 13 Jan 20 |
10.18000 +0.19 |
10.20 | 9.94 | 9.96 | 11,222,463 |
| 10 Jan 20 |
9.99000 +0.17 |
10.10 | 9.75 | 9.86 | 10,914,468 |
| 09 Jan 20 |
9.82000 +0.19 |
9.88 | 9.60 | 9.88 | 7,449,445 |
| 08 Jan 20 |
9.63000 -0.13 |
9.85 | 9.63 | 9.63 | 5,988,522 |
| 07 Jan 20 |
9.76000 +0.08 |
9.80 | 9.65 | 9.68 | 9,763,729 |
| 06 Jan 20 |
9.68000 +0.06 |
9.80 | 9.53 | 9.56 | 12,286,366 |
| 03 Jan 20 |
9.62000 +0.09 |
9.78 | 9.46 | 9.51 | 7,582,910 |
| 02 Jan 20 |
9.53000 +0.05 |
9.58 | 9.38 | 9.38 | 6,985,459 |
| 31 Dec 19 |
9.48000 +0.15 |
9.53 | 9.25 | 9.33 | 10,385,859 |
| 30 Dec 19 |
9.33000 +0.12 |
9.46 | 9.02 | 9.20 | 12,001,855 |
| 27 Dec 19 |
9.21000 +0.01 |
9.42 | 9.18 | 9.23 | 7,580,601 |
| 26 Dec 19 |
9.20000 +0.01 |
9.42 | 9.05 | 9.35 | 6,539,499 |
| 25 Dec 19 |
9.19000 -0.17 |
9.58 | 9.11 | 9.45 | 8,800,886 |
| 24 Dec 19 |
9.36000 +0.18 |
9.45 | 9.15 | 9.31 | 4,813,978 |
| 23 Dec 19 |
9.18000 -0.19 |
9.50 | 9.18 | 9.36 | 4,489,100 |
| 20 Dec 19 |
9.37000 -0.17 |
9.63 | 9.33 | 9.54 | 6,885,773 |
| 19 Dec 19 |
9.54000 +0.09 |
9.60 | 9.41 | 9.46 | 5,641,296 |
| 18 Dec 19 |
9.45000 +0.02 |
9.58 | 9.38 | 9.42 | 5,353,780 |
| 17 Dec 19 |
9.43000 +0.25 |
9.52 | 9.14 | 9.24 | 10,196,924 |
| 16 Dec 19 |
9.18000 +0.35 |
9.24 | 8.75 | 8.85 | 10,668,400 |
| 13 Dec 19 |
8.83000 -0.12 |
8.98 | 8.75 | 8.95 | 5,834,390 |
| 12 Dec 19 |
8.95000 -0.21 |
9.28 | 8.90 | 9.24 | 11,365,012 |
| 11 Dec 19 |
9.16000 +0.32 |
9.23 | 8.79 | 8.84 | 8,245,855 |
| 10 Dec 19 |
8.84000 +0.04 |
8.89 | 8.78 | 8.78 | 2,802,247 |
| 09 Dec 19 |
8.80000 -0.08 |
8.95 | 8.76 | 8.91 | 4,197,498 |
| 06 Dec 19 |
8.88000 +0.12 |
8.89 | 8.75 | 8.80 | 3,482,352 |
| 05 Dec 19 |
8.76000 +0.13 |
8.82 | 8.55 | 8.73 | 3,949,957 |
| 04 Dec 19 |
8.63000 -0.02 |
8.86 | 8.57 | 8.65 | 3,128,972 |
| 03 Dec 19 |
8.65000 +0.05 |
8.68 | 8.52 | 8.68 | 2,562,299 |
| 02 Dec 19 |
8.60000 -0.07 |
8.72 | 8.50 | 8.67 | 3,319,376 |
| 29 Nov 19 |
8.67000 +0.01 |
8.73 | 8.54 | 8.62 | 3,795,631 |
| 28 Nov 19 |
8.66000 +0.04 |
8.71 | 8.56 | 8.60 | 2,338,699 |
| 27 Nov 19 |
8.62000 +0.07 |
8.75 | 8.55 | 8.60 | 4,715,918 |
| 26 Nov 19 |
8.55000 -0.01 |
8.63 | 8.50 | 8.56 | 3,365,442 |
| 25 Nov 19 |
8.56000 -0.03 |
8.65 | 8.46 | 8.60 | 3,252,876 |
| 22 Nov 19 |
8.59000 -0.19 |
8.91 | 8.48 | 8.70 | 6,688,823 |
| 21 Nov 19 |
8.78000 +0.31 |
8.89 | 8.43 | 8.43 | 10,106,572 |
| 20 Nov 19 |
8.47000 -0.35 |
8.84 | 8.45 | 8.84 | 11,446,775 |
| 19 Nov 19 |
8.82000 -0.14 |
9.07 | 8.73 | 9.07 | 7,839,400 |
| 18 Nov 19 |
8.96000 -0.10 |
9.04 | 8.41 | 9.00 | 10,526,786 |
| 15 Nov 19 |
9.06000 +0.03 |
9.10 | 8.97 | 9.10 | 5,510,977 |
| 14 Nov 19 |
9.03000 -0.04 |
9.17 | 9.00 | 9.17 | 5,508,304 |
| 13 Nov 19 |
9.07000 +0.01 |
9.15 | 8.95 | 9.08 | 6,729,836 |
| 12 Nov 19 |
9.06000 +0.00 |
9.10 | 8.93 | 8.98 | 7,290,920 |
| 11 Nov 19 |
9.06000 +0.16 |
9.23 | 8.82 | 8.95 | 14,705,066 |
| 08 Nov 19 |
8.90000 +0.20 |
8.93 | 8.69 | 8.69 | 14,595,274 |
| 07 Nov 19 |
8.70000 +0.22 |
8.75 | 8.49 | 8.53 | 7,926,521 |
| 06 Nov 19 |
8.48000 -0.10 |
8.62 | 8.45 | 8.62 | 8,062,417 |
| 05 Nov 19 |
8.58000 +0.00 |
8.68 | 8.45 | 8.60 | 8,893,899 |
| 04 Nov 19 |
8.58000 -0.01 |
8.69 | 8.44 | 8.59 | 12,775,188 |
| 01 Nov 19 |
8.59000 -0.07 |
8.78 | 8.52 | 8.60 | 7,669,230 |
| 31 Oct 19 |
8.66000 +0.23 |
8.67 | 8.47 | 8.49 | 9,567,441 |
| 30 Oct 19 |
8.43000 +0.00 |
8.75 | 8.36 | 8.39 | 12,527,325 |
| 29 Oct 19 |
8.43000 +0.25 |
8.51 | 8.06 | 8.08 | 13,231,117 |
| 28 Oct 19 |
8.18000 +0.13 |
8.29 | 7.99 | 8.05 | 8,437,295 |
| 25 Oct 19 |
8.05000 -0.04 |
8.34 | 7.95 | 8.34 | 10,163,085 |
| 24 Oct 19 |
8.09000 +0.06 |
8.17 | 7.89 | 7.97 | 8,117,244 |
| 23 Oct 19 |
8.03000 +0.23 |
8.04 | 7.67 | 7.89 | 7,801,867 |
| 22 Oct 19 |
7.80000 +0.10 |
8.00 | 7.65 | 7.65 | 9,385,232 |
| 21 Oct 19 |
7.70000 +0.40 |
7.75 | 7.28 | 7.37 | 12,588,353 |
| 18 Oct 19 |
7.30000 -0.16 |
7.69 | 7.28 | 7.36 | 6,872,833 |
| 17 Oct 19 |
7.46000 +0.09 |
7.68 | 7.30 | 7.41 | 7,369,781 |
| 16 Oct 19 |
7.37000 +0.11 |
7.42 | 7.22 | 7.22 | 5,604,076 |
| 15 Oct 19 |
7.26000 -0.07 |
7.48 | 7.20 | 7.43 | 4,338,167 |
| 14 Oct 19 |
7.33000 +0.26 |
7.41 | 7.00 | 7.20 | 5,247,943 |
| 11 Oct 19 |
7.07000 -0.13 |
7.24 | 7.07 | 7.20 | 2,452,109 |
| 10 Oct 19 |
7.20000 +0.07 |
7.22 | 7.06 | 7.08 | 2,636,884 |
| 09 Oct 19 |
7.13000 -0.09 |
7.30 | 6.98 | 7.20 | 4,966,144 |
| 08 Oct 19 |
7.22000 +0.06 |
7.29 | 7.06 | 7.06 | 2,062,830 |
| 30 Sep 19 |
7.16000 -0.01 |
7.30 | 7.15 | 7.15 | 2,392,327 |
| 27 Sep 19 |
7.17000 +0.05 |
7.24 | 7.06 | 7.09 | 3,721,217 |
| 26 Sep 19 |
7.12000 -0.08 |
7.30 | 7.00 | 7.20 | 5,164,238 |
| 25 Sep 19 |
7.20000 -0.12 |
7.40 | 7.13 | 7.40 | 5,554,135 |
| 24 Sep 19 |
7.32000 +0.00 |
7.68 | 7.31 | 7.33 | 9,315,658 |
| 23 Sep 19 |
7.32000 +0.23 |
7.32 | 7.00 | 7.23 | 6,975,083 |
| 20 Sep 19 |
7.09000 +0.01 |
7.17 | 7.05 | 7.12 | 3,533,374 |
| 19 Sep 19 |
7.08000 +0.03 |
7.18 | 7.02 | 7.06 | 2,782,386 |
| 18 Sep 19 |
7.05000 -0.04 |
7.14 | 7.03 | 7.07 | 2,549,178 |
| 17 Sep 19 |
7.09000 -0.09 |
7.24 | 7.05 | 7.19 | 4,813,500 |
| 16 Sep 19 |
7.18000 -0.09 |
7.34 | 7.16 | 7.26 | 4,054,900 |
| 12 Sep 19 |
7.27000 +0.01 |
7.33 | 7.14 | 7.24 | 4,417,191 |
| 11 Sep 19 |
7.26000 +0.27 |
7.31 | 7.01 | 7.03 | 10,980,339 |
| 10 Sep 19 |
6.99000 -0.03 |
7.08 | 6.95 | 7.08 | 2,976,337 |
| 09 Sep 19 |
7.02000 +0.07 |
7.04 | 6.90 | 6.99 | 6,023,809 |
| 06 Sep 19 |
6.95000 +0.13 |
6.95 | 6.84 | 6.90 | 3,997,400 |
| 05 Sep 19 |
6.82000 -0.08 |
7.05 | 6.79 | 7.03 | 8,186,500 |
| 04 Sep 19 |
6.90000 +0.22 |
6.92 | 6.64 | 6.68 | 7,885,167 |
| 03 Sep 19 |
6.68000 +0.11 |
6.69 | 6.53 | 6.57 | 6,057,984 |
| 02 Sep 19 |
6.57000 +0.14 |
6.58 | 6.38 | 6.38 | 5,827,984 |
| 30 Aug 19 |
6.43000 -0.08 |
6.63 | 6.40 | 6.50 | 4,086,383 |
| 29 Aug 19 |
6.51000 -0.12 |
6.68 | 6.47 | 6.64 | 7,591,504 |
| 28 Aug 19 |
6.63000 +0.30 |
6.96 | 6.34 | 6.34 | 14,807,354 |
| 27 Aug 19 |
6.33000 +0.24 |
6.33 | 6.11 | 6.15 | 6,775,508 |
| 26 Aug 19 |
6.09000 +0.01 |
6.24 | 5.92 | 6.00 | 4,484,700 |
| 23 Aug 19 |
6.08000 -0.04 |
6.16 | 6.07 | 6.11 | 1,968,012 |
| 22 Aug 19 |
6.12000 +0.01 |
6.15 | 6.04 | 6.15 | 2,538,748 |
| 21 Aug 19 |
6.11000 -0.06 |
6.20 | 6.08 | 6.17 | 2,474,239 |
| 20 Aug 19 |
6.17000 -0.01 |
6.24 | 6.13 | 6.22 | 3,771,600 |
| 19 Aug 19 |
6.18000 +0.19 |
6.20 | 6.00 | 6.00 | 5,976,482 |
| 16 Aug 19 |
5.99000 -0.02 |
6.08 | 5.98 | 6.03 | 3,241,390 |
| 15 Aug 19 |
6.01000 +0.01 |
6.04 | 5.87 | 5.91 | 3,846,283 |
| 14 Aug 19 |
6.00000 +0.00 |
6.09 | 5.97 | 6.03 | 2,069,977 |
| 13 Aug 19 |
6.00000 -0.04 |
6.02 | 5.94 | 6.00 | 2,051,579 |
| 12 Aug 19 |
6.04000 +0.23 |
6.09 | 5.78 | 5.90 | 4,439,845 |
| 09 Aug 19 |
5.81000 -0.12 |
5.97 | 5.77 | 5.92 | 3,418,776 |
| 08 Aug 19 |
5.93000 -0.06 |
6.07 | 5.87 | 6.02 | 3,374,800 |
| 07 Aug 19 |
5.99000 +0.19 |
6.20 | 5.80 | 5.82 | 7,743,788 |
| 06 Aug 19 |
5.80000 -0.33 |
6.20 | 5.71 | 6.00 | 5,351,280 |
| 05 Aug 19 |
6.13000 -0.08 |
6.25 | 6.03 | 6.23 | 3,506,981 |
| 02 Aug 19 |
6.21000 -0.20 |
6.34 | 6.15 | 6.27 | 5,777,264 |
| 01 Aug 19 |
6.41000 -0.05 |
6.50 | 6.34 | 6.47 | 3,934,591 |
| 31 Jul 19 |
6.46000 -0.01 |
6.56 | 6.42 | 6.42 | 3,387,962 |
| 30 Jul 19 |
6.47000 +0.01 |
6.56 | 6.43 | 6.49 | 7,156,008 |
| 29 Jul 19 |
6.46000 -0.08 |
6.61 | 6.43 | 6.57 | 2,268,956 |
| 26 Jul 19 |
6.54000 +0.03 |
6.55 | 6.45 | 6.50 | 1,721,571 |
| 25 Jul 19 |
6.51000 -0.01 |
6.63 | 6.50 | 6.63 | 2,601,698 |
| 24 Jul 19 |
6.52000 +0.09 |
6.61 | 6.43 | 6.44 | 3,250,436 |
| 23 Jul 19 |
6.43000 +0.07 |
6.46 | 6.32 | 6.39 | 1,977,834 |
| 22 Jul 19 |
6.36000 -0.20 |
6.60 | 6.35 | 6.54 | 2,808,661 |
| 19 Jul 19 |
6.56000 +0.13 |
6.63 | 6.45 | 6.45 | 2,667,000 |
| 18 Jul 19 |
6.43000 -0.14 |
6.57 | 6.41 | 6.56 | 1,817,200 |
| 17 Jul 19 |
6.57000 +0.00 |
6.63 | 6.51 | 6.57 | 1,882,200 |
| 16 Jul 19 |
6.57000 +0.00 |
6.59 | 6.53 | 6.58 | 1,500,900 |
| 15 Jul 19 |
6.57000 +0.07 |
6.60 | 6.35 | 6.47 | 3,348,500 |
| 12 Jul 19 |
6.50000 -0.02 |
6.58 | 6.48 | 6.52 | 1,785,300 |
| 11 Jul 19 |
6.52000 -0.11 |
6.69 | 6.50 | 6.63 | 3,045,600 |
| 10 Jul 19 |
6.63000 +0.10 |
6.71 | 6.53 | 6.59 | 3,024,102 |
| 09 Jul 19 |
6.53000 -0.10 |
6.67 | 6.51 | 6.60 | 4,220,754 |
| 08 Jul 19 |
6.63000 -0.13 |
6.79 | 6.60 | 6.79 | 3,956,184 |
| 05 Jul 19 |
6.76000 +0.01 |
6.82 | 6.70 | 6.75 | 1,776,374 |
| 04 Jul 19 |
6.75000 -0.02 |
6.88 | 6.70 | 6.73 | 2,732,002 |
| 03 Jul 19 |
6.77000 -0.02 |
6.84 | 6.72 | 6.72 | 3,055,124 |
| 02 Jul 19 |
6.79000 -0.26 |
6.94 | 6.77 | 6.94 | 5,122,636 |
| 01 Jul 19 |
7.05000 +0.26 |
7.11 | 6.85 | 6.88 | 7,225,052 |
| 28 Jun 19 |
6.79000 -0.09 |
6.87 | 6.75 | 6.87 | 2,765,700 |
| 27 Jun 19 |
6.88000 +0.00 |
6.94 | 6.84 | 6.84 | 3,541,129 |
| 26 Jun 19 |
6.88000 +0.00 |
6.95 | 6.84 | 6.92 | 2,915,832 |
| 25 Jun 19 |
6.88000 -0.08 |
6.97 | 6.75 | 6.97 | 8,137,939 |
| 24 Jun 19 |
6.96000 +0.30 |
7.18 | 6.70 | 6.70 | 10,680,759 |
| 21 Jun 19 |
6.66000 +0.10 |
6.84 | 6.57 | 6.57 | 8,705,865 |
| 20 Jun 19 |
6.56000 +0.06 |
6.63 | 6.35 | 6.50 | 5,604,907 |
| 19 Jun 19 |
6.50000 +0.02 |
6.64 | 6.46 | 6.59 | 3,761,302 |
| 18 Jun 19 |
6.48000 -0.01 |
6.52 | 6.44 | 6.46 | 2,383,569 |
| 17 Jun 19 |
6.49000 -0.05 |
6.60 | 6.46 | 6.58 | 3,032,645 |
| 14 Jun 19 |
6.54000 -0.15 |
6.76 | 6.51 | 6.69 | 2,608,530 |
| 13 Jun 19 |
6.69000 -0.01 |
6.75 | 6.62 | 6.70 | 1,852,581 |
| 12 Jun 19 |
6.70000 -0.10 |
6.85 | 6.67 | 6.81 | 2,921,247 |
| 11 Jun 19 |
6.80000 +0.30 |
6.84 | 6.43 | 6.55 | 5,429,372 |
| 10 Jun 19 |
6.50000 +0.04 |
6.60 | 6.40 | 6.50 | 2,590,599 |
| 06 Jun 19 |
6.46000 -0.21 |
6.70 | 6.46 | 6.56 | 3,035,592 |
| 05 Jun 19 |
6.67000 -0.02 |
6.81 | 6.66 | 6.75 | 3,312,612 |
| 04 Jun 19 |
6.69000 +0.02 |
6.83 | 6.60 | 6.73 | 4,179,559 |
| 03 Jun 19 |
6.67000 -0.09 |
6.81 | 6.63 | 6.76 | 3,117,532 |
| 31 May 19 |
6.76000 -0.03 |
6.86 | 6.70 | 6.79 | 2,428,929 |
| 30 May 19 |
6.79000 +0.02 |
6.82 | 6.60 | 6.70 | 3,542,591 |
| 29 May 19 |
6.77000 +0.02 |
6.82 | 6.72 | 6.72 | 3,353,573 |
| 28 May 19 |
6.75000 +0.04 |
6.81 | 6.71 | 6.71 | 3,423,246 |
| 27 May 19 |
6.71000 +0.18 |
6.75 | 6.42 | 6.52 | 3,108,060 |
| 24 May 19 |
6.53000 +0.08 |
6.63 | 6.45 | 6.48 | 3,024,394 |
| 23 May 19 |
6.45000 -0.23 |
6.68 | 6.43 | 6.68 | 3,474,171 |
| 22 May 19 |
6.68000 -0.13 |
6.85 | 6.63 | 6.81 | 3,556,173 |
| 21 May 19 |
6.81000 +0.23 |
6.88 | 6.58 | 6.65 | 4,338,085 |
| 20 May 19 |
6.58000 +0.16 |
6.61 | 6.22 | 6.40 | 5,171,245 |
| 17 May 19 |
6.42000 -0.39 |
6.86 | 6.41 | 6.79 | 6,082,600 |
| 16 May 19 |
6.81000 +0.01 |
6.93 | 6.76 | 6.92 | 3,324,451 |
| 15 May 19 |
6.80000 +0.13 |
6.83 | 6.65 | 6.68 | 4,190,647 |
| 14 May 19 |
6.67000 -0.11 |
6.83 | 6.62 | 6.77 | 4,109,600 |
| 13 May 19 |
6.78000 -0.17 |
6.87 | 6.75 | 6.85 | 4,805,874 |
| 10 May 19 |
6.95000 +0.13 |
7.03 | 6.61 | 6.82 | 8,033,945 |
| 09 May 19 |
6.82000 -0.03 |
6.94 | 6.75 | 6.78 | 4,547,903 |
| 08 May 19 |
6.85000 +0.02 |
7.05 | 6.64 | 6.80 | 6,765,416 |
| 07 May 19 |
6.83000 +0.19 |
6.88 | 6.55 | 6.84 | 7,645,492 |
| 06 May 19 |
6.64000 -0.74 |
7.29 | 6.64 | 7.15 | 9,685,207 |
| 30 Apr 19 |
7.38000 -0.02 |
7.54 | 7.27 | 7.35 | 5,412,620 |
| 29 Apr 19 |
7.40000 -0.26 |
7.74 | 7.26 | 7.64 | 8,318,576 |
| 26 Apr 19 |
7.66000 +0.05 |
7.82 | 7.58 | 7.60 | 7,686,044 |
| 25 Apr 19 |
7.61000 -0.39 |
8.08 | 7.59 | 8.03 | 7,551,203 |
| 24 Apr 19 |
8.00000 -0.03 |
8.21 | 7.94 | 8.10 | 6,307,900 |
| 23 Apr 19 |
8.03000 -0.25 |
8.34 | 7.91 | 8.25 | 7,520,800 |
| 22 Apr 19 |
8.28000 -0.14 |
8.55 | 8.26 | 8.50 | 5,170,040 |
| 19 Apr 19 |
8.42000 -0.08 |
8.54 | 8.36 | 8.50 | 4,030,986 |
| 18 Apr 19 |
8.50000 +0.04 |
8.63 | 8.36 | 8.44 | 7,765,740 |
| 17 Apr 19 |
8.46000 +0.22 |
8.56 | 8.17 | 8.29 | 10,959,900 |
| 16 Apr 19 |
8.24000 +0.05 |
8.33 | 7.94 | 8.32 | 10,205,287 |
| 15 Apr 19 |
8.19000 -0.27 |
8.65 | 8.18 | 8.60 | 10,384,596 |
| 12 Apr 19 |
8.46000 -0.08 |
8.71 | 8.30 | 8.54 | 9,526,503 |
| 11 Apr 19 |
8.54000 -0.13 |
9.03 | 8.50 | 8.67 | 13,902,192 |
| 10 Apr 19 |
8.67000 +0.34 |
8.92 | 8.22 | 8.26 | 15,547,189 |
| 09 Apr 19 |
8.33000 -0.19 |
8.55 | 8.25 | 8.52 | 11,584,301 |
| 08 Apr 19 |
8.52000 +0.61 |
8.65 | 7.95 | 7.96 | 22,193,504 |
| 04 Apr 19 |
7.91000 +0.00 |
7.99 | 7.80 | 7.86 | 8,041,200 |
| 03 Apr 19 |
7.91000 +0.02 |
7.97 | 7.77 | 7.89 | 9,407,110 |
| 02 Apr 19 |
7.89000 -0.06 |
8.05 | 7.82 | 7.95 | 10,927,429 |
| 01 Apr 19 |
7.95000 +0.25 |
7.95 | 7.65 | 7.76 | 12,086,171 |
| 29 Mar 19 |
7.70000 +0.15 |
7.75 | 7.50 | 7.63 | 9,422,231 |
| 28 Mar 19 |
7.55000 -0.26 |
7.86 | 7.54 | 7.79 | 12,939,489 |
| 27 Mar 19 |
7.81000 +0.14 |
8.17 | 7.69 | 7.84 | 25,668,966 |
| 26 Mar 19 |
7.67000 +0.36 |
8.04 | 7.40 | 7.42 | 26,233,940 |
| 25 Mar 19 |
7.31000 +0.02 |
7.47 | 7.06 | 7.18 | 16,386,307 |
| 22 Mar 19 |
7.29000 +0.33 |
7.35 | 6.88 | 6.96 | 18,269,008 |
| 21 Mar 19 |
6.96000 -0.06 |
7.10 | 6.96 | 7.02 | 8,092,492 |
| 20 Mar 19 |
7.02000 -0.03 |
7.10 | 6.87 | 7.09 | 9,333,089 |
| 19 Mar 19 |
7.05000 -0.07 |
7.12 | 7.01 | 7.11 | 9,708,093 |
| 18 Mar 19 |
7.12000 +0.15 |
7.15 | 6.87 | 6.97 | 19,634,282 |
| 15 Mar 19 |
6.97000 +0.36 |
6.97 | 6.63 | 6.67 | 14,491,101 |
| 14 Mar 19 |
6.61000 -0.16 |
6.84 | 6.55 | 6.81 | 9,791,900 |
| 13 Mar 19 |
6.77000 -0.04 |
6.90 | 6.69 | 6.85 | 10,312,237 |
| 12 Mar 19 |
6.81000 +0.12 |
6.93 | 6.70 | 6.75 | 15,377,672 |
| 11 Mar 19 |
6.69000 +0.09 |
6.73 | 6.57 | 6.58 | 15,873,271 |
| 08 Mar 19 |
6.60000 -0.38 |
6.94 | 6.55 | 6.90 | 16,056,293 |
| 07 Mar 19 |
6.98000 +0.05 |
7.04 | 6.87 | 6.93 | 21,902,200 |
| 06 Mar 19 |
6.93000 -0.03 |
7.09 | 6.87 | 6.96 | 16,541,385 |
| 05 Mar 19 |
6.96000 +0.11 |
6.99 | 6.77 | 6.84 | 7,666,162 |
| 04 Mar 19 |
6.85000 -0.02 |
7.04 | 6.79 | 6.88 | 12,161,548 |
| 01 Mar 19 |
6.87000 +0.15 |
6.89 | 6.72 | 6.75 | 9,910,134 |
| 28 Feb 19 |
6.72000 +0.03 |
6.75 | 6.61 | 6.69 | 5,445,725 |
| 27 Feb 19 |
6.69000 -0.04 |
6.81 | 6.62 | 6.72 | 7,233,027 |
| 26 Feb 19 |
6.73000 -0.05 |
6.89 | 6.64 | 6.78 | 13,769,297 |
| 25 Feb 19 |
6.78000 +0.51 |
6.86 | 6.26 | 6.32 | 19,743,128 |
| 22 Feb 19 |
6.27000 +0.03 |
6.28 | 6.14 | 6.22 | 6,085,385 |
| 21 Feb 19 |
6.24000 -0.11 |
6.35 | 6.21 | 6.33 | 9,486,385 |
| 20 Feb 19 |
6.35000 +0.09 |
6.36 | 6.23 | 6.35 | 6,726,300 |
| 19 Feb 19 |
6.26000 -0.04 |
6.38 | 6.21 | 6.34 | 6,335,469 |
| 18 Feb 19 |
6.30000 +0.21 |
6.36 | 6.12 | 6.12 | 8,702,562 |
| 15 Feb 19 |
6.09000 -0.05 |
6.21 | 6.07 | 6.16 | 4,730,700 |
| 14 Feb 19 |
6.14000 -0.12 |
6.28 | 6.12 | 6.24 | 4,861,900 |
| 13 Feb 19 |
6.26000 +0.09 |
6.29 | 6.12 | 6.15 | 4,783,530 |
| 12 Feb 19 |
6.17000 +0.03 |
6.20 | 6.10 | 6.13 | 5,109,190 |
| 11 Feb 19 |
6.14000 +0.07 |
6.19 | 6.07 | 6.07 | 3,101,726 |
| 01 Feb 19 |
6.07000 +0.33 |
6.10 | 5.74 | 5.78 | 4,935,206 |
| 31 Jan 19 |
5.74000 -0.06 |
5.88 | 5.72 | 5.88 | 2,753,140 |
| 30 Jan 19 |
5.80000 -0.09 |
5.96 | 5.80 | 5.90 | 2,239,600 |
| 29 Jan 19 |
5.89000 -0.14 |
6.04 | 5.50 | 6.04 | 3,711,350 |
| 28 Jan 19 |
6.03000 +0.00 |
6.11 | 6.00 | 6.03 | 3,056,033 |
| 25 Jan 19 |
6.03000 -0.01 |
6.09 | 6.01 | 6.03 | 3,222,406 |
| 24 Jan 19 |
6.04000 +0.11 |
6.08 | 5.92 | 5.96 | 3,689,800 |
| 23 Jan 19 |
5.93000 +0.02 |
5.99 | 5.86 | 5.91 | 3,404,700 |
| 22 Jan 19 |
5.91000 -0.08 |
6.03 | 5.88 | 6.03 | 2,797,500 |
| 21 Jan 19 |
5.99000 -0.02 |
6.06 | 5.97 | 6.01 | 3,528,639 |
| 18 Jan 19 |
6.01000 +0.02 |
6.05 | 5.97 | 6.04 | 3,106,399 |
| 17 Jan 19 |
5.99000 -0.13 |
6.15 | 5.97 | 6.13 | 4,585,200 |
| 16 Jan 19 |
6.12000 -0.13 |
6.27 | 6.12 | 6.23 | 4,191,704 |
| 15 Jan 19 |
6.25000 +0.02 |
6.29 | 6.17 | 6.23 | 3,039,300 |
| 14 Jan 19 |
6.23000 +0.01 |
6.30 | 6.22 | 6.27 | 2,715,806 |
| 11 Jan 19 |
6.22000 +0.02 |
6.28 | 6.15 | 6.20 | 6,227,655 |
| 10 Jan 19 |
6.20000 -0.09 |
6.36 | 6.19 | 6.24 | 8,955,508 |
| 09 Jan 19 |
6.29000 +0.08 |
6.42 | 6.23 | 6.28 | 5,240,454 |
| 08 Jan 19 |
6.21000 -0.17 |
6.38 | 6.20 | 6.37 | 3,975,900 |
| 07 Jan 19 |
6.38000 -0.02 |
6.46 | 6.33 | 6.41 | 5,060,442 |
| 04 Jan 19 |
6.40000 +0.00 |
6.50 | 6.17 | 6.21 | 5,662,900 |
| 03 Jan 19 |
6.40000 -0.12 |
6.58 | 6.34 | 6.56 | 2,697,700 |
| 02 Jan 19 |
6.52000 -0.07 |
6.62 | 6.51 | 6.59 | 1,999,300 |
| 28 Dec 18 |
6.59000 +0.01 |
6.71 | 6.42 | 6.50 | 7,891,713 |
| 27 Dec 18 |
6.58000 -0.01 |
6.69 | 6.54 | 6.65 | 5,471,620 |
| 26 Dec 18 |
6.59000 -0.10 |
6.81 | 6.53 | 6.81 | 6,442,354 |
| 25 Dec 18 |
6.69000 +0.06 |
6.82 | 6.46 | 6.62 | 7,430,500 |
| 24 Dec 18 |
6.63000 +0.25 |
6.65 | 6.40 | 6.47 | 9,113,184 |
| 21 Dec 18 |
6.38000 -0.20 |
6.60 | 6.37 | 6.54 | 7,284,275 |
| 20 Dec 18 |
6.58000 -0.09 |
6.72 | 6.48 | 6.66 | 5,914,800 |
| 19 Dec 18 |
6.67000 -0.12 |
6.80 | 6.65 | 6.79 | 3,528,900 |
| 18 Dec 18 |
6.79000 +0.19 |
6.82 | 6.57 | 6.61 | 5,093,297 |
| 17 Dec 18 |
6.60000 -0.06 |
6.71 | 6.58 | 6.69 | 3,572,170 |
| 14 Dec 18 |
6.66000 -0.19 |
6.91 | 6.65 | 6.87 | 3,781,858 |
| 13 Dec 18 |
6.85000 -0.04 |
6.94 | 6.82 | 6.88 | 3,881,500 |
| 12 Dec 18 |
6.89000 +0.11 |
6.94 | 6.77 | 6.78 | 4,197,554 |
| 11 Dec 18 |
6.78000 +0.01 |
6.84 | 6.75 | 6.80 | 2,244,700 |
| 10 Dec 18 |
6.77000 -0.11 |
6.87 | 6.73 | 6.73 | 2,994,800 |
| 07 Dec 18 |
6.88000 -0.01 |
6.93 | 6.78 | 6.88 | 4,100,800 |
| 06 Dec 18 |
6.89000 -0.10 |
7.05 | 6.87 | 7.05 | 5,137,422 |
| 05 Dec 18 |
6.99000 -0.04 |
7.08 | 6.84 | 6.89 | 6,991,750 |
| 04 Dec 18 |
7.03000 +0.14 |
7.07 | 6.89 | 6.96 | 8,748,990 |
| 03 Dec 18 |
6.89000 +0.12 |
7.01 | 6.80 | 6.83 | 9,375,267 |
| 30 Nov 18 |
6.77000 +0.27 |
6.83 | 6.33 | 6.44 | 10,964,169 |
| 29 Nov 18 |
6.50000 -0.14 |
6.70 | 6.50 | 6.65 | 6,263,105 |
| 28 Nov 18 |
6.64000 -0.04 |
6.78 | 6.45 | 6.73 | 4,988,787 |
| 27 Nov 18 |
6.68000 +0.07 |
6.71 | 6.53 | 6.64 | 5,725,600 |
| 26 Nov 18 |
6.61000 -0.11 |
6.79 | 6.56 | 6.69 | 6,886,931 |
| 23 Nov 18 |
6.72000 -0.03 |
7.02 | 6.64 | 6.78 | 11,353,900 |
| 22 Nov 18 |
6.75000 -0.12 |
7.03 | 6.72 | 6.96 | 9,888,248 |
| 21 Nov 18 |
6.87000 +0.27 |
6.89 | 6.43 | 6.50 | 14,554,275 |
| 20 Nov 18 |
6.60000 +0.17 |
7.05 | 6.35 | 6.41 | 13,827,330 |
| 19 Nov 18 |
6.43000 -0.05 |
6.56 | 6.40 | 6.49 | 7,100,100 |
| 16 Nov 18 |
6.48000 +0.12 |
6.52 | 6.31 | 6.36 | 7,755,915 |
| 15 Nov 18 |
6.36000 +0.04 |
6.37 | 6.27 | 6.29 | 5,499,900 |
| 14 Nov 18 |
6.32000 -0.06 |
6.46 | 6.31 | 6.43 | 8,667,380 |
| 13 Nov 18 |
6.38000 +0.10 |
6.44 | 6.22 | 6.22 | 11,585,002 |
| 12 Nov 18 |
6.28000 +0.15 |
6.32 | 6.12 | 6.17 | 7,466,834 |
| 09 Nov 18 |
6.13000 -0.02 |
6.24 | 6.10 | 6.23 | 3,943,114 |
| 08 Nov 18 |
6.15000 -0.07 |
6.26 | 6.15 | 6.22 | 4,735,578 |
| 07 Nov 18 |
6.22000 +0.03 |
6.34 | 6.17 | 6.28 | 7,207,332 |
| 06 Nov 18 |
6.19000 -0.10 |
6.28 | 6.11 | 6.21 | 7,469,996 |
| 05 Nov 18 |
6.29000 +0.29 |
6.40 | 5.97 | 6.04 | 15,344,166 |
| 02 Nov 18 |
6.00000 +0.19 |
6.00 | 5.85 | 5.88 | 9,565,000 |
| 01 Nov 18 |
5.81000 -0.08 |
5.97 | 5.81 | 5.89 | 8,639,874 |
| 31 Oct 18 |
5.89000 +0.09 |
5.93 | 5.67 | 5.67 | 6,948,558 |
| 30 Oct 18 |
5.80000 +0.12 |
5.83 | 5.70 | 5.72 | 6,373,702 |
| 29 Oct 18 |
5.68000 -0.09 |
5.82 | 5.62 | 5.81 | 4,664,000 |
| 26 Oct 18 |
5.77000 -0.03 |
5.90 | 5.77 | 5.89 | 5,013,732 |
| 25 Oct 18 |
5.80000 -0.10 |
5.87 | 5.42 | 5.75 | 7,718,462 |
| 24 Oct 18 |
5.90000 +0.02 |
5.93 | 5.72 | 5.89 | 7,018,474 |
| 23 Oct 18 |
5.88000 -0.17 |
6.06 | 5.77 | 6.05 | 10,007,720 |
| 22 Oct 18 |
6.05000 +0.23 |
6.23 | 5.73 | 5.87 | 15,327,554 |
| 19 Oct 18 |
5.82000 +0.13 |
5.82 | 5.60 | 5.63 | 9,777,002 |
| 18 Oct 18 |
5.69000 -0.24 |
5.87 | 5.61 | 5.79 | 18,738,200 |
| 17 Oct 18 |
5.93000 -0.47 |
6.12 | 5.76 | 5.76 | 52,304,128 |
| 16 Oct 18 |
6.40000 -0.71 |
6.55 | 6.40 | 6.40 | 30,743,300 |
| 15 Oct 18 |
7.11000 -0.79 |
7.11 | 7.11 | 7.11 | 1,451,900 |
| 12 Oct 18 |
7.90000 -0.88 |
7.90 | 7.90 | 7.90 | 720,300 |
| 11 Oct 18 |
8.78000 -0.98 |
9.67 | 8.78 | 9.67 | 3,874,600 |
| 10 Oct 18 |
9.76000 -0.06 |
9.84 | 9.65 | 9.80 | 4,827,200 |
| 09 Oct 18 |
9.82000 -0.03 |
9.93 | 9.70 | 9.93 | 12,107,932 |
| 08 Oct 18 |
9.85000 -0.22 |
10.04 | 9.80 | 10.04 | 4,806,600 |
| 28 Sep 18 |
10.07000 +0.04 |
10.09 | 9.99 | 10.03 | 3,177,478 |
| 27 Sep 18 |
10.03000 -0.06 |
10.11 | 9.96 | 10.09 | 4,927,400 |
| 26 Sep 18 |
10.09000 -0.03 |
10.20 | 10.04 | 10.10 | 4,516,817 |
| 25 Sep 18 |
10.12000 +0.02 |
10.16 | 10.03 | 10.10 | 3,934,900 |
| 21 Sep 18 |
10.10000 +0.10 |
10.12 | 9.95 | 10.04 | 8,446,583 |
| 20 Sep 18 |
10.00000 +0.03 |
10.05 | 9.93 | 9.97 | 4,834,584 |
| 19 Sep 18 |
9.97000 -0.01 |
10.02 | 9.91 | 9.98 | 4,662,400 |
| 18 Sep 18 |
9.98000 +0.05 |
9.98 | 9.89 | 9.91 | 6,595,655 |
| 17 Sep 18 |
9.93000 -0.01 |
9.97 | 9.84 | 9.95 | 3,483,728 |
| 14 Sep 18 |
9.94000 +0.06 |
9.98 | 9.86 | 9.88 | 6,244,239 |
| 13 Sep 18 |
9.88000 +0.16 |
9.88 | 9.67 | 9.73 | 11,595,990 |
| 12 Sep 18 |
9.72000 -0.02 |
9.78 | 9.67 | 9.70 | 2,527,900 |
| 11 Sep 18 |
9.74000 +0.00 |
9.77 | 9.65 | 9.71 | 5,186,300 |
| 10 Sep 18 |
9.74000 +0.01 |
9.80 | 9.63 | 9.72 | 8,914,800 |
| 07 Sep 18 |
9.73000 -0.02 |
9.82 | 9.67 | 9.75 | 10,713,065 |
| 06 Sep 18 |
9.75000 +0.02 |
9.80 | 9.57 | 9.72 | 12,007,180 |
| 05 Sep 18 |
9.73000 -0.23 |
9.99 | 9.73 | 9.99 | 5,796,700 |
| 04 Sep 18 |
9.96000 -0.04 |
10.01 | 9.86 | 9.99 | 5,896,273 |
| 03 Sep 18 |
10.00000 +0.03 |
10.04 | 9.89 | 10.03 | 6,789,307 |
| 31 Aug 18 |
9.97000 +0.07 |
9.99 | 9.78 | 9.90 | 7,962,700 |
| 30 Aug 18 |
9.90000 -0.04 |
10.01 | 9.84 | 9.98 | 3,934,800 |
| 29 Aug 18 |
9.94000 +0.02 |
9.95 | 9.84 | 9.92 | 5,933,900 |
| 28 Aug 18 |
9.92000 -0.02 |
9.99 | 9.82 | 9.93 | 6,195,500 |
| 27 Aug 18 |
9.94000 +0.02 |
10.02 | 9.84 | 9.86 | 9,123,111 |
| 24 Aug 18 |
9.92000 -0.10 |
10.21 | 9.92 | 10.12 | 11,528,780 |
| 23 Aug 18 |
10.02000 +0.32 |
10.30 | 9.73 | 10.00 | 15,225,262 |
| 22 Aug 18 |
9.70000 -0.05 |
9.82 | 9.63 | 9.74 | 4,283,489 |
| 21 Aug 18 |
9.75000 +0.03 |
9.77 | 9.57 | 9.69 | 6,608,304 |
| 20 Aug 18 |
9.72000 -0.02 |
9.85 | 9.63 | 9.71 | 5,194,400 |
| 17 Aug 18 |
9.74000 -0.06 |
9.87 | 9.67 | 9.85 | 6,104,727 |
| 16 Aug 18 |
9.80000 +0.01 |
9.85 | 9.60 | 9.72 | 9,214,932 |
| 15 Aug 18 |
9.79000 +0.01 |
9.95 | 9.75 | 9.83 | 12,131,196 |
| 14 Aug 18 |
9.78000 +0.08 |
9.82 | 9.62 | 9.62 | 11,786,384 |
| 13 Aug 18 |
9.70000 +0.06 |
9.78 | 9.50 | 9.50 | 8,735,927 |
| 10 Aug 18 |
9.64000 +0.17 |
9.65 | 9.35 | 9.38 | 11,360,314 |
| 09 Aug 18 |
9.47000 -0.24 |
9.79 | 9.47 | 9.68 | 12,037,700 |
| 08 Aug 18 |
9.71000 -0.05 |
9.76 | 9.63 | 9.74 | 5,757,450 |
| 07 Aug 18 |
9.76000 +0.06 |
9.76 | 9.52 | 9.63 | 9,785,695 |
| 06 Aug 18 |
9.70000 -0.07 |
9.87 | 9.56 | 9.76 | 13,085,696 |
| 03 Aug 18 |
9.77000 +0.09 |
9.77 | 9.55 | 9.67 | 11,298,455 |
| 02 Aug 18 |
9.68000 +0.12 |
9.70 | 9.42 | 9.58 | 12,889,189 |
| 01 Aug 18 |
9.56000 -0.07 |
9.63 | 9.54 | 9.63 | 10,780,676 |
| 31 Jul 18 |
9.63000 +0.04 |
9.70 | 9.45 | 9.59 | 12,845,414 |
| 30 Jul 18 |
9.59000 +0.18 |
9.68 | 9.38 | 9.40 | 15,848,911 |
| 27 Jul 18 |
9.41000 +0.14 |
9.42 | 9.23 | 9.27 | 9,675,938 |
| 26 Jul 18 |
9.27000 +0.04 |
9.31 | 9.15 | 9.27 | 8,215,252 |
| 25 Jul 18 |
9.23000 -0.17 |
9.54 | 9.23 | 9.36 | 13,357,165 |
| 24 Jul 18 |
9.40000 +0.17 |
9.50 | 9.17 | 9.24 | 17,169,624 |
| 23 Jul 18 |
9.23000 +0.30 |
9.23 | 8.88 | 8.93 | 12,627,493 |
| 20 Jul 18 |
8.93000 -0.12 |
9.08 | 8.92 | 9.05 | 5,768,709 |
| 19 Jul 18 |
9.05000 +0.01 |
9.12 | 8.95 | 9.07 | 4,669,445 |
| 18 Jul 18 |
9.04000 +0.03 |
9.13 | 9.01 | 9.06 | 6,899,305 |
| 17 Jul 18 |
9.01000 +0.03 |
9.05 | 8.84 | 9.00 | 9,300,113 |
| 16 Jul 18 |
8.98000 -0.03 |
9.21 | 8.98 | 9.04 | 10,817,796 |
| 13 Jul 18 |
9.01000 +0.15 |
9.06 | 8.85 | 8.90 | 10,623,300 |
| 12 Jul 18 |
8.86000 +0.13 |
8.88 | 8.68 | 8.70 | 8,998,300 |
| 11 Jul 18 |
8.73000 -0.04 |
8.77 | 8.61 | 8.72 | 5,906,644 |
| 10 Jul 18 |
8.77000 -0.02 |
8.80 | 8.68 | 8.80 | 5,732,375 |
| 09 Jul 18 |
8.79000 +0.10 |
8.85 | 8.62 | 8.67 | 9,361,400 |
| 06 Jul 18 |
8.69000 +0.07 |
8.80 | 8.58 | 8.62 | 8,908,333 |
| 05 Jul 18 |
8.62000 -0.13 |
8.78 | 8.57 | 8.71 | 6,538,564 |
| 04 Jul 18 |
8.75000 +0.00 |
8.82 | 8.69 | 8.76 | 6,640,144 |
| 03 Jul 18 |
8.75000 +0.08 |
8.75 | 8.55 | 8.67 | 6,821,086 |
| 02 Jul 18 |
8.67000 -0.11 |
8.78 | 8.60 | 8.74 | 8,065,293 |
| 29 Jun 18 |
8.78000 +0.04 |
8.87 | 8.62 | 8.70 | 12,991,458 |
| 28 Jun 18 |
8.74000 -0.01 |
8.82 | 8.68 | 8.73 | 7,150,300 |
| 27 Jun 18 |
8.75000 +0.12 |
8.77 | 8.56 | 8.68 | 6,716,402 |
| 26 Jun 18 |
8.63000 +0.00 |
8.70 | 8.40 | 8.50 | 9,265,177 |
| 25 Jun 18 |
8.63000 -0.16 |
9.00 | 8.58 | 8.91 | 13,117,478 |
| 22 Jun 18 |
8.79000 +0.20 |
8.79 | 8.52 | 8.59 | 12,837,373 |
| 21 Jun 18 |
8.59000 +0.01 |
8.67 | 8.49 | 8.58 | 10,585,047 |
| 20 Jun 18 |
8.58000 +0.12 |
8.68 | 8.38 | 8.43 | 12,018,893 |
| 19 Jun 18 |
8.46000 -0.07 |
8.50 | 8.19 | 8.50 | 20,012,164 |
| 15 Jun 18 |
8.53000 +0.02 |
8.56 | 8.35 | 8.50 | 7,778,432 |
| 14 Jun 18 |
8.51000 +0.01 |
8.57 | 8.42 | 8.50 | 5,993,035 |
| 13 Jun 18 |
8.50000 -0.07 |
8.68 | 8.46 | 8.47 | 7,623,110 |
| 12 Jun 18 |
8.57000 +0.01 |
8.63 | 8.48 | 8.63 | 6,995,302 |
| 11 Jun 18 |
8.56000 -0.04 |
8.63 | 8.41 | 8.56 | 11,529,143 |
| 08 Jun 18 |
8.60000 +0.11 |
8.69 | 8.41 | 8.47 | 17,768,298 |
| 07 Jun 18 |
8.49000 +0.21 |
8.49 | 8.22 | 8.25 | 11,381,441 |
| 06 Jun 18 |
8.28000 +0.06 |
8.31 | 8.13 | 8.23 | 5,924,309 |
| 05 Jun 18 |
8.22000 +0.06 |
8.24 | 8.11 | 8.20 | 4,570,439 |
| 04 Jun 18 |
8.16000 +0.11 |
8.20 | 7.97 | 8.08 | 6,654,920 |
| 01 Jun 18 |
8.05000 -0.05 |
8.10 | 7.92 | 8.10 | 5,010,802 |
| 31 May 18 |
8.10000 +0.05 |
8.14 | 7.99 | 8.05 | 4,464,000 |
| 30 May 18 |
8.05000 -0.21 |
8.25 | 7.92 | 8.25 | 5,541,689 |
| 29 May 18 |
8.26000 -0.04 |
8.36 | 8.14 | 8.26 | 5,823,043 |
| 28 May 18 |
8.30000 -0.06 |
8.36 | 8.21 | 8.36 | 3,684,017 |
| 25 May 18 |
8.36000 -0.02 |
8.43 | 8.34 | 8.35 | 4,963,550 |
| 24 May 18 |
8.38000 +0.01 |
8.43 | 8.32 | 8.32 | 5,610,748 |
| 23 May 18 |
8.37000 -0.03 |
8.49 | 8.26 | 8.38 | 7,236,986 |
| 22 May 18 |
8.40000 -0.10 |
8.46 | 8.30 | 8.38 | 9,880,880 |
| 21 May 18 |
8.50000 +0.17 |
8.51 | 8.28 | 8.30 | 9,615,289 |
| 18 May 18 |
8.33000 +0.33 |
8.40 | 7.97 | 8.04 | 10,955,601 |
| 17 May 18 |
8.00000 -0.02 |
8.04 | 7.94 | 8.02 | 3,407,145 |
| 16 May 18 |
8.02000 +0.14 |
8.05 | 7.89 | 7.90 | 6,114,665 |
| 15 May 18 |
7.88000 +0.05 |
7.90 | 7.74 | 7.90 | 3,307,900 |
| 14 May 18 |
7.83000 -0.09 |
7.98 | 7.81 | 7.92 | 4,452,285 |
| 11 May 18 |
7.92000 -0.03 |
7.97 | 7.88 | 7.96 | 3,051,793 |
| 10 May 18 |
7.95000 +0.01 |
7.99 | 7.89 | 7.99 | 4,055,502 |
| 09 May 18 |
7.94000 -0.11 |
8.06 | 7.91 | 8.06 | 4,208,587 |
| 08 May 18 |
8.05000 -0.03 |
8.10 | 8.03 | 8.09 | 3,885,339 |
| 07 May 18 |
8.08000 +0.05 |
8.11 | 8.02 | 8.03 | 5,808,355 |
| 04 May 18 |
8.03000 -0.02 |
8.17 | 8.01 | 8.04 | 5,081,300 |
| 03 May 18 |
8.05000 -0.02 |
8.11 | 7.95 | 8.08 | 6,218,600 |
| 02 May 18 |
8.07000 +0.25 |
8.11 | 7.71 | 7.96 | 8,735,192 |
| 27 Apr 18 |
7.82000 -0.17 |
8.06 | 7.77 | 8.06 | 7,328,555 |
| 26 Apr 18 |
7.99000 -0.18 |
8.07 | 7.95 | 7.97 | 7,251,000 |
| 25 Apr 18 |
8.17000 +0.26 |
8.26 | 7.90 | 7.91 | 7,664,972 |
| 24 Apr 18 |
7.91000 +0.09 |
7.97 | 7.80 | 7.82 | 4,018,094 |
| 23 Apr 18 |
7.82000 -0.16 |
8.03 | 7.80 | 8.00 | 5,522,610 |
| 20 Apr 18 |
7.98000 -0.43 |
8.38 | 7.92 | 8.38 | 6,588,378 |
| 19 Apr 18 |
8.41000 -0.06 |
8.50 | 8.37 | 8.50 | 5,253,900 |
| 18 Apr 18 |
8.47000 -0.01 |
8.63 | 8.28 | 8.53 | 4,317,075 |
| 17 Apr 18 |
8.48000 -0.15 |
8.62 | 8.45 | 8.62 | 6,336,900 |
| 16 Apr 18 |
8.63000 +0.09 |
8.64 | 8.47 | 8.50 | 5,118,533 |
| 13 Apr 18 |
8.54000 +0.09 |
8.57 | 8.47 | 8.47 | 5,014,203 |
| 12 Apr 18 |
8.45000 -0.17 |
8.63 | 8.43 | 8.58 | 5,620,961 |
| 11 Apr 18 |
8.62000 +0.16 |
8.67 | 8.42 | 8.48 | 8,970,010 |
| 10 Apr 18 |
8.46000 +0.23 |
8.56 | 8.18 | 8.24 | 8,893,993 |
| 09 Apr 18 |
8.23000 +0.05 |
8.28 | 8.14 | 8.18 | 4,682,017 |
| 04 Apr 18 |
8.18000 -0.06 |
8.38 | 8.17 | 8.30 | 5,402,700 |
| 03 Apr 18 |
8.24000 -0.14 |
8.34 | 8.17 | 8.28 | 6,136,892 |
| 02 Apr 18 |
8.38000 -0.07 |
8.47 | 8.25 | 8.43 | 6,553,266 |
| 30 Mar 18 |
8.45000 +0.12 |
8.52 | 8.31 | 8.36 | 6,303,522 |
| 29 Mar 18 |
8.33000 +0.06 |
8.36 | 8.25 | 8.29 | 4,170,940 |
| 28 Mar 18 |
8.27000 -0.23 |
8.46 | 8.26 | 8.40 | 7,441,702 |
| 27 Mar 18 |
8.50000 +0.12 |
8.59 | 8.42 | 8.49 | 8,848,410 |
| 26 Mar 18 |
8.38000 -0.04 |
8.38 | 8.14 | 8.25 | 8,600,216 |
| 23 Mar 18 |
8.42000 -0.62 |
8.95 | 8.33 | 8.80 | 12,286,485 |
| 22 Mar 18 |
9.04000 +0.13 |
9.04 | 8.87 | 8.88 | 6,047,794 |
| 21 Mar 18 |
8.91000 -0.19 |
9.13 | 8.89 | 9.12 | 9,104,767 |
| 20 Mar 18 |
9.10000 +0.36 |
9.39 | 8.99 | 8.99 | 16,398,564 |
| 19 Mar 18 |
8.74000 -0.01 |
8.84 | 8.70 | 8.70 | 3,729,900 |
| 16 Mar 18 |
8.75000 -0.11 |
8.90 | 8.75 | 8.83 | 5,147,184 |
| 15 Mar 18 |
8.86000 -0.11 |
8.95 | 8.77 | 8.92 | 6,771,958 |
| 14 Mar 18 |
8.97000 -0.06 |
9.07 | 8.96 | 9.00 | 4,833,423 |
| 13 Mar 18 |
9.03000 -0.12 |
9.16 | 9.02 | 9.10 | 6,705,902 |
| 12 Mar 18 |
9.15000 +0.16 |
9.19 | 8.96 | 8.99 | 9,560,980 |
| 09 Mar 18 |
8.99000 +0.12 |
9.04 | 8.79 | 8.86 | 9,237,792 |
| 08 Mar 18 |
8.87000 +0.09 |
8.91 | 8.71 | 8.71 | 6,306,694 |
| 07 Mar 18 |
8.78000 -0.14 |
8.96 | 8.76 | 8.96 | 5,416,244 |
| 06 Mar 18 |
8.92000 +0.13 |
8.94 | 8.76 | 8.79 | 9,764,105 |
| 05 Mar 18 |
8.79000 -0.01 |
8.85 | 8.67 | 8.80 | 6,784,500 |
| 02 Mar 18 |
8.80000 -0.01 |
8.87 | 8.70 | 8.79 | 6,774,541 |
| 01 Mar 18 |
8.81000 -0.08 |
9.00 | 8.71 | 8.86 | 11,240,799 |
| 28 Feb 18 |
8.89000 -0.10 |
8.96 | 8.83 | 8.84 | 6,022,241 |
| 27 Feb 18 |
8.99000 -0.03 |
9.02 | 8.76 | 8.80 | 11,928,433 |
| 26 Feb 18 |
9.02000 +0.41 |
9.03 | 8.59 | 8.70 | 12,444,712 |
| 23 Feb 18 |
8.61000 +0.16 |
8.61 | 8.38 | 8.45 | 6,200,436 |
| 22 Feb 18 |
8.45000 +0.12 |
8.57 | 8.37 | 8.37 | 7,749,247 |
| 14 Feb 18 |
8.33000 +0.00 |
8.36 | 8.17 | 8.32 | 7,945,209 |
| 13 Feb 18 |
8.33000 -0.14 |
9.10 | 8.28 | 9.10 | 20,209,820 |
| 12 Feb 18 |
8.47000 +0.77 |
8.47 | 8.18 | 8.40 | 7,237,975 |
| 09 Feb 18 |
7.70000 -0.36 |
7.95 | 7.47 | 7.80 | 13,075,339 |
| 08 Feb 18 |
8.06000 +0.08 |
8.16 | 7.90 | 7.90 | 9,228,657 |
| 07 Feb 18 |
7.98000 +0.01 |
8.20 | 7.70 | 8.11 | 12,307,273 |
| 06 Feb 18 |
7.97000 -0.32 |
8.22 | 7.87 | 8.06 | 12,174,900 |
| 05 Feb 18 |
8.29000 -0.18 |
8.42 | 8.12 | 8.35 | 12,711,247 |
| 02 Feb 18 |
8.47000 -0.11 |
8.76 | 8.28 | 8.53 | 15,370,752 |
| 01 Feb 18 |
8.58000 -0.73 |
9.36 | 8.39 | 9.31 | 19,202,982 |
| 31 Jan 18 |
9.31000 -0.49 |
9.78 | 9.13 | 9.78 | 13,116,903 |
| 30 Jan 18 |
9.80000 -0.06 |
9.87 | 9.76 | 9.85 | 5,168,182 |
| 29 Jan 18 |
9.86000 +0.11 |
9.87 | 9.68 | 9.72 | 8,746,005 |
| 26 Jan 18 |
9.75000 -0.21 |
9.96 | 9.73 | 9.96 | 8,306,131 |
| 25 Jan 18 |
9.96000 -0.12 |
10.10 | 9.96 | 10.08 | 7,195,875 |
| 24 Jan 18 |
10.08000 +0.09 |
10.08 | 9.93 | 9.94 | 6,111,712 |
| 23 Jan 18 |
9.99000 +0.04 |
10.09 | 9.88 | 9.88 | 5,766,854 |
| 22 Jan 18 |
9.95000 +0.15 |
9.99 | 9.66 | 9.79 | 6,155,873 |
| 19 Jan 18 |
9.80000 -0.07 |
9.95 | 9.77 | 9.90 | 5,185,006 |
| 18 Jan 18 |
9.87000 -0.01 |
10.05 | 9.78 | 9.78 | 6,061,800 |
| 17 Jan 18 |
9.88000 +0.09 |
9.92 | 9.58 | 9.82 | 8,132,287 |
| 16 Jan 18 |
9.79000 -0.13 |
9.99 | 9.72 | 9.91 | 8,174,605 |
| 15 Jan 18 |
9.92000 -0.42 |
10.36 | 9.89 | 10.33 | 11,124,287 |
| 12 Jan 18 |
10.34000 +0.16 |
10.42 | 10.19 | 10.23 | 9,497,170 |
| 11 Jan 18 |
10.18000 +0.02 |
10.19 | 10.08 | 10.17 | 6,430,998 |
| 10 Jan 18 |
10.16000 +0.12 |
10.22 | 10.00 | 10.01 | 8,448,135 |
| 09 Jan 18 |
10.04000 -0.11 |
10.15 | 10.01 | 10.11 | 8,153,021 |
| 08 Jan 18 |
10.15000 +0.02 |
10.22 | 9.99 | 10.11 | 11,885,730 |
| 05 Jan 18 |
10.13000 -0.17 |
10.33 | 10.10 | 10.31 | 13,796,930 |
| 04 Jan 18 |
10.30000 -0.17 |
10.51 | 10.23 | 10.45 | 10,372,210 |
| 03 Jan 18 |
10.47000 +0.09 |
10.53 | 10.34 | 10.38 | 9,963,945 |
| 02 Jan 18 |
10.38000 -0.12 |
10.60 | 10.34 | 10.51 | 11,617,035 |
| 29 Dec 17 |
10.50000 +0.13 |
10.54 | 10.30 | 10.39 | 6,783,890 |
| 28 Dec 17 |
10.37000 -0.04 |
10.53 | 10.35 | 10.42 | 6,102,063 |
| 27 Dec 17 |
10.41000 +0.12 |
10.50 | 10.17 | 10.29 | 7,804,230 |
| 26 Dec 17 |
10.29000 +0.11 |
10.32 | 10.16 | 10.24 | 4,585,121 |
| 25 Dec 17 |
10.18000 -0.18 |
10.42 | 10.10 | 10.32 | 6,573,136 |
| 22 Dec 17 |
10.36000 -0.08 |
10.57 | 10.31 | 10.35 | 7,537,618 |
| 21 Dec 17 |
10.44000 -0.17 |
10.62 | 10.31 | 10.62 | 10,561,711 |
| 20 Dec 17 |
10.61000 -0.34 |
11.03 | 10.52 | 10.97 | 9,819,216 |
| 19 Dec 17 |
10.95000 +0.28 |
10.98 | 10.60 | 10.74 | 9,602,786 |
| 18 Dec 17 |
10.67000 +0.06 |
10.95 | 10.53 | 10.53 | 8,206,193 |
| 15 Dec 17 |
10.61000 -0.19 |
10.85 | 10.56 | 10.85 | 7,142,582 |
| 14 Dec 17 |
10.80000 -0.21 |
11.04 | 10.70 | 11.01 | 9,333,600 |
| 13 Dec 17 |
11.01000 +0.13 |
11.09 | 10.75 | 10.95 | 9,335,811 |
| 12 Dec 17 |
10.88000 -0.40 |
11.34 | 10.88 | 11.28 | 14,125,353 |
| 11 Dec 17 |
11.28000 -0.10 |
11.41 | 11.07 | 11.25 | 13,453,039 |
| 08 Dec 17 |
11.38000 +0.00 |
11.45 | 11.18 | 11.30 | 16,030,445 |
| 07 Dec 17 |
11.38000 +0.73 |
11.50 | 10.61 | 10.62 | 23,498,398 |
| 06 Dec 17 |
10.65000 +0.14 |
10.69 | 10.33 | 10.52 | 12,584,724 |
| 05 Dec 17 |
10.51000 -0.50 |
11.25 | 10.23 | 11.03 | 18,125,044 |
| 04 Dec 17 |
11.01000 -0.49 |
11.45 | 10.96 | 11.45 | 17,920,376 |
| 01 Dec 17 |
11.50000 -0.01 |
11.63 | 11.28 | 11.61 | 15,350,138 |
| 30 Nov 17 |
11.51000 -0.04 |
11.63 | 11.17 | 11.41 | 21,550,038 |
| 29 Nov 17 |
11.55000 +0.02 |
11.78 | 11.23 | 11.62 | 27,817,984 |
| 28 Nov 17 |
11.53000 +0.74 |
11.79 | 10.70 | 10.78 | 30,619,492 |
| 27 Nov 17 |
10.79000 +0.32 |
10.96 | 10.32 | 10.38 | 21,062,664 |
| 24 Nov 17 |
10.47000 +0.45 |
10.56 | 10.01 | 10.01 | 17,965,320 |
| 23 Nov 17 |
10.02000 +0.11 |
10.39 | 9.91 | 9.91 | 17,581,788 |
| 22 Nov 17 |
9.91000 -0.29 |
10.18 | 9.84 | 10.10 | 14,004,170 |
| 21 Nov 17 |
10.20000 +0.63 |
10.30 | 9.51 | 9.55 | 16,780,460 |
| 20 Nov 17 |
9.57000 -0.38 |
9.94 | 9.42 | 9.93 | 15,342,592 |
| 17 Nov 17 |
9.95000 -0.43 |
10.41 | 9.92 | 10.38 | 14,140,160 |
| 16 Nov 17 |
10.38000 -0.15 |
10.62 | 10.38 | 10.50 | 6,490,309 |
| 15 Nov 17 |
10.53000 -0.18 |
10.69 | 10.45 | 10.62 | 6,200,887 |
| 14 Nov 17 |
10.71000 +0.13 |
10.78 | 10.37 | 10.58 | 11,725,303 |
| 13 Nov 17 |
10.58000 -0.32 |
10.98 | 10.56 | 10.90 | 12,207,544 |
| 10 Nov 17 |
10.90000 -0.22 |
11.25 | 10.87 | 11.18 | 11,839,179 |
| 09 Nov 17 |
11.12000 +0.25 |
11.15 | 10.79 | 10.87 | 11,495,695 |
| 08 Nov 17 |
10.87000 +0.26 |
11.14 | 10.58 | 10.64 | 16,411,479 |
| 07 Nov 17 |
10.61000 +0.05 |
10.70 | 10.45 | 10.56 | 10,027,086 |
| 06 Nov 17 |
10.56000 -0.20 |
10.74 | 10.27 | 10.74 | 13,552,674 |
| 03 Nov 17 |
10.76000 -0.27 |
11.00 | 10.60 | 10.93 | 9,324,167 |
| 02 Nov 17 |
11.03000 -0.36 |
11.31 | 11.01 | 11.30 | 8,467,953 |
| 01 Nov 17 |
11.39000 -0.25 |
11.65 | 11.21 | 11.65 | 15,882,272 |
| 31 Oct 17 |
11.64000 +0.07 |
11.70 | 11.47 | 11.62 | 7,142,558 |
| 30 Oct 17 |
11.57000 -0.31 |
11.93 | 11.44 | 11.92 | 7,550,574 |
| 27 Oct 17 |
11.88000 -0.16 |
12.06 | 11.85 | 12.06 | 5,774,794 |
| 26 Oct 17 |
12.04000 -0.06 |
12.14 | 11.97 | 12.10 | 7,913,390 |
| 25 Oct 17 |
12.10000 +0.05 |
12.13 | 11.92 | 12.08 | 6,098,566 |
| 24 Oct 17 |
12.05000 -0.11 |
12.22 | 11.89 | 12.14 | 6,029,324 |
| 23 Oct 17 |
12.16000 -0.14 |
12.34 | 12.08 | 12.34 | 6,676,943 |
| 20 Oct 17 |
12.30000 +0.34 |
12.35 | 11.88 | 11.93 | 7,435,334 |
| 19 Oct 17 |
11.96000 +0.01 |
12.00 | 11.86 | 11.98 | 4,473,524 |
| 18 Oct 17 |
11.95000 -0.08 |
12.13 | 11.91 | 12.03 | 3,461,750 |
| 17 Oct 17 |
12.03000 +0.06 |
12.10 | 11.80 | 11.95 | 7,026,007 |
| 16 Oct 17 |
11.97000 -0.28 |
12.30 | 11.90 | 12.25 | 6,045,429 |
| 13 Oct 17 |
12.25000 +0.07 |
12.33 | 12.16 | 12.19 | 4,677,973 |
| 12 Oct 17 |
12.18000 -0.31 |
12.46 | 12.12 | 12.46 | 9,914,894 |
| 11 Oct 17 |
12.49000 +0.03 |
12.75 | 12.31 | 12.46 | 11,268,412 |
| 10 Oct 17 |
12.46000 -0.02 |
12.51 | 12.22 | 12.51 | 7,450,278 |
| 09 Oct 17 |
12.48000 +0.01 |
12.70 | 12.33 | 12.62 | 8,617,002 |
| 29 Sep 17 |
12.47000 +0.48 |
12.51 | 12.03 | 12.03 | 11,798,698 |
| 28 Sep 17 |
11.99000 -0.05 |
12.08 | 11.93 | 12.02 | 4,913,559 |
| 27 Sep 17 |
12.04000 +0.11 |
12.08 | 11.87 | 12.00 | 5,540,918 |
| 26 Sep 17 |
11.93000 +0.02 |
12.04 | 11.61 | 11.61 | 7,550,605 |
| 25 Sep 17 |
11.91000 -0.75 |
12.65 | 11.50 | 12.63 | 22,467,908 |
| 22 Sep 17 |
12.66000 -0.35 |
13.00 | 12.56 | 12.99 | 11,758,712 |
| 21 Sep 17 |
13.01000 -0.10 |
13.25 | 12.99 | 13.15 | 10,125,548 |
| 20 Sep 17 |
13.11000 +0.05 |
13.15 | 13.02 | 13.09 | 8,461,725 |
| 19 Sep 17 |
13.06000 -0.32 |
13.46 | 13.00 | 13.39 | 11,214,005 |
| 18 Sep 17 |
13.38000 +0.11 |
13.52 | 13.06 | 13.27 | 8,685,484 |
| 15 Sep 17 |
13.27000 -0.55 |
13.80 | 13.14 | 13.80 | 20,121,196 |
| 14 Sep 17 |
13.82000 -0.27 |
14.18 | 13.76 | 14.12 | 9,996,827 |
| 13 Sep 17 |
14.09000 -0.14 |
14.24 | 14.03 | 14.23 | 8,059,446 |
| 12 Sep 17 |
14.23000 +0.32 |
14.49 | 13.95 | 13.96 | 19,921,000 |
| 11 Sep 17 |
13.91000 +0.07 |
14.03 | 13.85 | 13.91 | 7,433,230 |
| 08 Sep 17 |
13.84000 -0.01 |
13.94 | 13.77 | 13.84 | 5,528,537 |
| 07 Sep 17 |
13.85000 +0.11 |
14.02 | 13.70 | 13.80 | 6,843,724 |
| 06 Sep 17 |
13.74000 -0.26 |
13.98 | 13.73 | 13.93 | 8,721,576 |
| 05 Sep 17 |
14.00000 -0.10 |
14.14 | 13.84 | 14.14 | 8,298,027 |
| 04 Sep 17 |
14.10000 +0.09 |
14.23 | 13.95 | 14.00 | 8,870,899 |
| 01 Sep 17 |
14.01000 +0.01 |
14.07 | 13.95 | 14.03 | 4,603,778 |
| 31 Aug 17 |
14.00000 +0.00 |
14.08 | 13.95 | 13.98 | 7,293,702 |
| 30 Aug 17 |
14.00000 -0.11 |
14.18 | 13.88 | 14.15 | 9,816,055 |
| 29 Aug 17 |
14.11000 -0.45 |
14.60 | 14.06 | 14.58 | 12,876,238 |
| 28 Aug 17 |
14.56000 +0.00 |
14.65 | 14.35 | 14.52 | 8,026,182 |
| 25 Aug 17 |
14.56000 -0.25 |
14.88 | 14.32 | 14.81 | 10,951,071 |
| 24 Aug 17 |
14.81000 -0.37 |
15.29 | 14.81 | 15.28 | 4,025,075 |
| 23 Aug 17 |
15.18000 +0.44 |
15.27 | 14.71 | 14.79 | 8,499,881 |
| 22 Aug 17 |
14.74000 -0.10 |
14.95 | 14.70 | 14.85 | 2,888,112 |
| 21 Aug 17 |
14.84000 -0.01 |
14.94 | 14.66 | 14.83 | 3,981,425 |
| 18 Aug 17 |
14.85000 -0.14 |
15.20 | 14.69 | 14.95 | 5,947,523 |
| 17 Aug 17 |
14.99000 -0.16 |
15.13 | 14.85 | 15.13 | 5,590,670 |
| 16 Aug 17 |
15.15000 +0.02 |
15.27 | 14.88 | 15.23 | 7,631,389 |
| 15 Aug 17 |
15.13000 +0.66 |
15.18 | 14.44 | 14.45 | 12,870,592 |
| 14 Aug 17 |
14.47000 +0.10 |
14.60 | 14.28 | 14.31 | 10,312,629 |
| 11 Aug 17 |
14.37000 +0.20 |
14.47 | 14.06 | 14.15 | 5,813,316 |
| 10 Aug 17 |
14.17000 -0.06 |
14.33 | 14.00 | 14.20 | 4,449,316 |
| 09 Aug 17 |
14.23000 +0.17 |
14.32 | 14.08 | 14.08 | 5,204,197 |
| 08 Aug 17 |
14.06000 -0.36 |
14.51 | 14.00 | 14.42 | 8,772,039 |
| 07 Aug 17 |
14.42000 +0.00 |
14.65 | 14.37 | 14.48 | 3,764,923 |
| 04 Aug 17 |
14.42000 +0.25 |
14.46 | 14.12 | 14.15 | 6,214,027 |
| 03 Aug 17 |
14.17000 +0.15 |
14.49 | 14.02 | 14.02 | 11,694,381 |
| 02 Aug 17 |
14.02000 -0.37 |
14.39 | 13.88 | 14.36 | 6,516,468 |
| 01 Aug 17 |
14.39000 -0.16 |
14.59 | 14.10 | 14.55 | 9,284,673 |
| 31 Jul 17 |
14.55000 -0.15 |
14.79 | 14.24 | 14.60 | 8,579,359 |
| 28 Jul 17 |
14.70000 +0.64 |
14.75 | 14.01 | 14.06 | 10,648,063 |
| 27 Jul 17 |
14.06000 -0.20 |
14.37 | 13.95 | 14.27 | 14,162,919 |
| 26 Jul 17 |
14.26000 -0.02 |
14.52 | 14.10 | 14.39 | 4,742,909 |
| 25 Jul 17 |
14.28000 -0.20 |
14.69 | 14.14 | 14.54 | 7,843,010 |
| 24 Jul 17 |
14.48000 -0.15 |
14.67 | 14.35 | 14.40 | 6,484,888 |
| 21 Jul 17 |
14.63000 -0.02 |
15.30 | 14.45 | 14.73 | 12,011,811 |
| 20 Jul 17 |
14.65000 -0.17 |
14.98 | 14.63 | 14.86 | 6,404,719 |
| 19 Jul 17 |
14.82000 +0.11 |
14.89 | 14.40 | 14.68 | 3,956,429 |
| 18 Jul 17 |
14.71000 -0.12 |
14.93 | 14.41 | 14.71 | 6,618,685 |
| 17 Jul 17 |
14.83000 -0.71 |
15.53 | 14.45 | 15.53 | 15,550,842 |
| 14 Jul 17 |
15.54000 +0.01 |
15.62 | 15.00 | 15.54 | 4,864,731 |
| 13 Jul 17 |
15.53000 -0.24 |
15.80 | 15.35 | 15.75 | 6,055,191 |
| 12 Jul 17 |
15.77000 -0.58 |
16.50 | 15.43 | 16.50 | 10,089,655 |
| 11 Jul 17 |
16.35000 -0.06 |
16.68 | 16.08 | 16.50 | 6,362,259 |
| 10 Jul 17 |
16.41000 -0.14 |
16.90 | 16.33 | 16.79 | 6,758,084 |
| 07 Jul 17 |
16.55000 +0.37 |
16.60 | 16.09 | 16.09 | 10,679,654 |
| 06 Jul 17 |
16.18000 +0.50 |
16.31 | 15.65 | 15.65 | 12,439,506 |
| 05 Jul 17 |
15.68000 +0.08 |
15.76 | 15.40 | 15.54 | 4,772,126 |
| 04 Jul 17 |
15.60000 +0.01 |
15.86 | 15.20 | 15.86 | 4,662,905 |
| 03 Jul 17 |
15.59000 -0.33 |
16.16 | 15.45 | 15.96 | 8,125,879 |
| 30 Jun 17 |
15.92000 +0.07 |
16.02 | 15.75 | 15.85 | 3,484,923 |
| 29 Jun 17 |
15.85000 +0.05 |
15.96 | 15.69 | 15.81 | 3,205,276 |
| 28 Jun 17 |
15.80000 +0.01 |
15.91 | 15.63 | 15.90 | 3,313,873 |
| 27 Jun 17 |
15.79000 -0.12 |
16.25 | 15.74 | 16.15 | 5,179,283 |
| 26 Jun 17 |
15.91000 -0.21 |
16.35 | 15.75 | 16.19 | 9,486,147 |
| 23 Jun 17 |
16.12000 +0.34 |
16.30 | 15.69 | 16.01 | 11,641,744 |
| 22 Jun 17 |
15.78000 +0.13 |
16.58 | 15.68 | 15.68 | 12,594,436 |
| 21 Jun 17 |
15.65000 +0.41 |
15.68 | 15.20 | 15.32 | 6,243,626 |
| 20 Jun 17 |
15.24000 +0.08 |
15.34 | 15.11 | 15.16 | 2,997,566 |
| 19 Jun 17 |
15.16000 +0.00 |
15.44 | 14.83 | 15.06 | 3,933,660 |
| 16 Jun 17 |
15.16000 +0.16 |
15.46 | 14.98 | 15.01 | 5,199,732 |
| 15 Jun 17 |
15.00000 +0.32 |
15.30 | 14.55 | 14.61 | 10,089,834 |
| 14 Jun 17 |
14.68000 +0.78 |
14.80 | 13.86 | 13.88 | 5,975,408 |
| 13 Jun 17 |
13.90000 +0.20 |
14.07 | 13.72 | 13.72 | 2,715,354 |
| 12 Jun 17 |
13.70000 -0.49 |
14.18 | 13.67 | 14.16 | 4,183,133 |
| 09 Jun 17 |
14.19000 +0.05 |
14.33 | 14.08 | 14.13 | 2,420,160 |
| 08 Jun 17 |
14.14000 -0.09 |
14.48 | 14.04 | 14.37 | 3,225,025 |
| 07 Jun 17 |
14.23000 +0.18 |
14.38 | 13.61 | 14.05 | 5,773,033 |
| 06 Jun 17 |
14.05000 +0.16 |
14.15 | 13.89 | 13.89 | 2,501,812 |
| 05 Jun 17 |
13.89000 -0.41 |
14.45 | 13.71 | 14.30 | 5,090,065 |
| 02 Jun 17 |
14.30000 +0.00 |
14.59 | 12.87 | 14.25 | 10,924,383 |
| 01 Jun 17 |
14.30000 -0.14 |
14.50 | 14.20 | 14.36 | 3,724,913 |
| 31 May 17 |
14.44000 +0.21 |
14.59 | 14.22 | 14.37 | 3,187,278 |
| 26 May 17 |
14.23000 -0.17 |
14.69 | 14.17 | 14.40 | 3,197,289 |
| 25 May 17 |
14.40000 -0.15 |
14.69 | 14.20 | 14.61 | 3,260,104 |
| 24 May 17 |
14.55000 +0.11 |
14.64 | 14.20 | 14.43 | 2,787,866 |
| 23 May 17 |
14.44000 -0.63 |
15.25 | 14.24 | 15.08 | 9,551,848 |
| 22 May 17 |
15.07000 +0.33 |
15.34 | 14.75 | 14.75 | 10,808,987 |
| 19 May 17 |
14.74000 -0.09 |
15.02 | 14.68 | 14.79 | 2,687,295 |
| 18 May 17 |
14.83000 -0.31 |
15.07 | 14.64 | 15.04 | 5,850,777 |
| 17 May 17 |
15.14000 -0.01 |
15.44 | 15.02 | 15.19 | 5,730,194 |
| 16 May 17 |
15.15000 +0.22 |
15.38 | 14.70 | 14.85 | 3,834,236 |
| 15 May 17 |
14.93000 -0.19 |
15.42 | 14.80 | 15.08 | 3,678,643 |
| 12 May 17 |
15.12000 -0.26 |
15.59 | 15.10 | 15.38 | 3,054,213 |
| 11 May 17 |
15.38000 +0.58 |
15.38 | 14.47 | 14.79 | 7,324,637 |
| 10 May 17 |
14.80000 -0.70 |
15.53 | 14.55 | 15.47 | 8,084,088 |
| 09 May 17 |
15.50000 -0.04 |
15.65 | 15.29 | 15.55 | 6,194,612 |
| 08 May 17 |
15.54000 -0.36 |
15.98 | 15.51 | 15.84 | 5,063,882 |
| 05 May 17 |
15.90000 -0.19 |
16.16 | 15.78 | 16.04 | 3,832,736 |
| 04 May 17 |
16.09000 -0.38 |
16.49 | 16.07 | 16.45 | 5,650,493 |
| 03 May 17 |
16.47000 -0.24 |
16.78 | 16.33 | 16.57 | 5,807,310 |
| 02 May 17 |
16.71000 +0.22 |
16.76 | 16.20 | 16.49 | 5,051,338 |
| 28 Apr 17 |
16.49000 -0.02 |
16.98 | 16.23 | 16.59 | 6,642,315 |
| 27 Apr 17 |
16.51000 +0.06 |
16.71 | 16.12 | 16.28 | 5,477,813 |
| 26 Apr 17 |
16.45000 +0.42 |
16.46 | 15.80 | 16.03 | 4,820,489 |
| 25 Apr 17 |
16.03000 -0.27 |
16.62 | 15.87 | 16.32 | 4,453,190 |
| 24 Apr 17 |
16.30000 -0.28 |
16.80 | 16.04 | 16.80 | 4,293,130 |
| 21 Apr 17 |
16.58000 -0.04 |
16.75 | 16.39 | 16.62 | 3,844,266 |
| 20 Apr 17 |
16.62000 +0.12 |
16.72 | 16.36 | 16.36 | 4,161,395 |
| 19 Apr 17 |
16.50000 +0.43 |
16.69 | 16.08 | 16.08 | 4,748,141 |
| 18 Apr 17 |
16.07000 +0.16 |
16.25 | 15.91 | 15.91 | 3,138,139 |
| 17 Apr 17 |
15.91000 -0.24 |
16.27 | 15.31 | 16.10 | 7,002,146 |
| 14 Apr 17 |
16.15000 -0.11 |
16.40 | 16.05 | 16.33 | 2,752,616 |
| 13 Apr 17 |
16.26000 -0.02 |
16.45 | 16.02 | 16.40 | 3,681,978 |
| 12 Apr 17 |
16.28000 -0.22 |
16.48 | 16.21 | 16.48 | 2,317,800 |
| 11 Apr 17 |
16.50000 +0.30 |
16.55 | 16.01 | 16.01 | 4,200,361 |
| 10 Apr 17 |
16.20000 -0.57 |
16.93 | 16.19 | 16.65 | 4,325,435 |
| 07 Apr 17 |
16.77000 -0.29 |
17.06 | 16.53 | 16.95 | 4,244,680 |
| 06 Apr 17 |
17.06000 -0.06 |
17.20 | 16.90 | 17.12 | 6,465,164 |
| 05 Apr 17 |
17.12000 -0.01 |
17.25 | 16.82 | 17.12 | 6,166,746 |
| 31 Mar 17 |
17.13000 -0.21 |
17.54 | 17.05 | 17.54 | 3,359,106 |
| 30 Mar 17 |
17.34000 +0.14 |
17.54 | 16.40 | 17.20 | 5,683,090 |
| 29 Mar 17 |
17.20000 -0.20 |
17.45 | 16.97 | 17.45 | 3,528,023 |
| 28 Mar 17 |
17.40000 -0.28 |
17.61 | 17.25 | 17.61 | 3,382,633 |
| 27 Mar 17 |
17.68000 -0.02 |
17.94 | 16.89 | 17.53 | 6,309,571 |
| 24 Mar 17 |
17.70000 +0.14 |
18.65 | 17.50 | 18.10 | 6,981,028 |
| 23 Mar 17 |
17.56000 -0.02 |
17.70 | 17.36 | 17.61 | 3,202,501 |
| 22 Mar 17 |
17.58000 +0.02 |
17.74 | 17.35 | 17.46 | 3,296,835 |
| 21 Mar 17 |
17.56000 +0.20 |
17.70 | 17.21 | 17.35 | 3,876,234 |
| 20 Mar 17 |
17.36000 -0.01 |
17.90 | 17.17 | 17.24 | 4,436,969 |
| 17 Mar 17 |
17.37000 -0.03 |
17.50 | 17.15 | 17.48 | 2,854,848 |
| 16 Mar 17 |
17.40000 -0.17 |
17.68 | 17.29 | 17.52 | 2,901,843 |
| 15 Mar 17 |
17.57000 +0.01 |
17.95 | 17.01 | 17.73 | 6,017,724 |
| 14 Mar 17 |
17.56000 +0.18 |
17.99 | 17.32 | 17.75 | 5,308,388 |
| 13 Mar 17 |
17.38000 +0.39 |
18.00 | 16.91 | 16.97 | 9,428,839 |
| 10 Mar 17 |
16.99000 +0.49 |
17.09 | 16.43 | 16.49 | 5,493,374 |
| 09 Mar 17 |
16.50000 -0.08 |
16.70 | 16.20 | 16.63 | 2,261,305 |
| 08 Mar 17 |
16.58000 -0.20 |
16.95 | 16.55 | 16.70 | 3,253,224 |
| 07 Mar 17 |
16.78000 +0.33 |
16.88 | 16.42 | 16.42 | 4,023,098 |
| 06 Mar 17 |
16.45000 +0.34 |
16.63 | 16.08 | 16.11 | 3,032,441 |
| 03 Mar 17 |
16.11000 +0.10 |
16.25 | 15.90 | 16.01 | 2,027,519 |
| 02 Mar 17 |
16.01000 -0.08 |
16.23 | 15.97 | 16.00 | 2,235,455 |
| 01 Mar 17 |
16.09000 -0.14 |
16.35 | 16.02 | 16.24 | 2,150,549 |
| 28 Feb 17 |
16.23000 -0.03 |
16.42 | 16.07 | 16.18 | 2,511,180 |
| 27 Feb 17 |
16.26000 -0.24 |
16.50 | 16.05 | 16.40 | 4,099,645 |
| 24 Feb 17 |
16.50000 +0.74 |
16.59 | 15.65 | 15.77 | 6,838,049 |
| 23 Feb 17 |
15.76000 -0.04 |
15.98 | 15.65 | 15.88 | 2,127,255 |
| 22 Feb 17 |
15.80000 +0.35 |
15.84 | 15.38 | 15.38 | 3,377,215 |
| 21 Feb 17 |
15.45000 +0.05 |
15.55 | 15.31 | 15.48 | 2,588,548 |
| 20 Feb 17 |
15.40000 +0.21 |
15.43 | 15.09 | 15.30 | 5,628,353 |
| 17 Feb 17 |
15.19000 -0.04 |
15.36 | 15.08 | 15.32 | 2,263,109 |
| 16 Feb 17 |
15.23000 +0.10 |
15.34 | 15.04 | 15.13 | 1,899,788 |
| 15 Feb 17 |
15.13000 -0.20 |
15.39 | 14.90 | 15.39 | 4,007,483 |
| 14 Feb 17 |
15.33000 -0.38 |
15.71 | 15.20 | 15.70 | 4,040,647 |
| 13 Feb 17 |
15.71000 -0.03 |
15.80 | 15.52 | 15.60 | 3,194,190 |
| 10 Feb 17 |
15.74000 +0.09 |
15.78 | 15.51 | 15.56 | 2,057,894 |
| 09 Feb 17 |
15.65000 +0.02 |
15.76 | 15.55 | 15.75 | 3,067,939 |
| 08 Feb 17 |
15.63000 +0.28 |
15.88 | 15.25 | 15.39 | 4,811,819 |
| 07 Feb 17 |
15.35000 +0.25 |
15.85 | 15.10 | 15.23 | 4,949,570 |
| 06 Feb 17 |
15.10000 +0.16 |
15.27 | 14.92 | 14.94 | 1,858,359 |
| 03 Feb 17 |
14.94000 -0.12 |
15.18 | 14.89 | 15.11 | 1,052,263 |
| 26 Jan 17 |
15.06000 +0.08 |
15.13 | 14.87 | 15.08 | 1,381,265 |
| 25 Jan 17 |
14.98000 -0.26 |
15.38 | 14.96 | 15.24 | 1,672,200 |
| 24 Jan 17 |
15.24000 +0.02 |
15.32 | 15.10 | 15.22 | 1,968,300 |
| 23 Jan 17 |
15.22000 +0.35 |
15.25 | 14.70 | 14.86 | 3,036,307 |
| 20 Jan 17 |
14.87000 +0.14 |
14.96 | 14.60 | 14.60 | 1,694,025 |
| 19 Jan 17 |
14.73000 -0.01 |
14.99 | 14.66 | 14.74 | 1,618,487 |
| 18 Jan 17 |
14.74000 +0.11 |
15.19 | 14.46 | 14.46 | 4,094,679 |
| 17 Jan 17 |
14.63000 +0.23 |
14.82 | 14.00 | 14.40 | 4,990,327 |
| 16 Jan 17 |
14.40000 -0.25 |
14.76 | 13.35 | 14.65 | 7,473,117 |
| 13 Jan 17 |
14.65000 -0.44 |
15.12 | 14.55 | 15.01 | 5,572,754 |
| 12 Jan 17 |
15.09000 +0.02 |
15.18 | 14.96 | 15.18 | 2,189,533 |
| 11 Jan 17 |
15.07000 -0.21 |
15.18 | 14.84 | 15.15 | 3,889,977 |
| 10 Jan 17 |
15.28000 +0.13 |
15.32 | 15.13 | 15.13 | 2,016,700 |
| 09 Jan 17 |
15.15000 -0.11 |
15.35 | 15.01 | 15.30 | 3,906,176 |
| 06 Jan 17 |
15.26000 -0.25 |
15.47 | 14.95 | 15.47 | 4,177,381 |
| 05 Jan 17 |
15.51000 +0.06 |
15.59 | 15.23 | 15.38 | 3,805,901 |
| 04 Jan 17 |
15.45000 +0.30 |
15.53 | 14.72 | 15.17 | 9,226,744 |
| 03 Jan 17 |
15.15000 -0.85 |
16.20 | 15.09 | 16.01 | 7,099,637 |
| 30 Dec 16 |
16.00000 +0.00 |
16.10 | 15.70 | 16.10 | 4,998,818 |
| 29 Dec 16 |
16.00000 +0.11 |
16.08 | 15.73 | 15.76 | 7,503,073 |
| 28 Dec 16 |
15.89000 -0.27 |
16.15 | 15.85 | 16.14 | 4,769,742 |
| 27 Dec 16 |
16.16000 -0.11 |
16.45 | 16.05 | 16.27 | 2,913,598 |
| 26 Dec 16 |
16.27000 +0.20 |
16.27 | 15.61 | 16.07 | 4,261,466 |
| 23 Dec 16 |
16.07000 +0.07 |
16.18 | 15.80 | 15.93 | 3,279,063 |
| 22 Dec 16 |
16.00000 +0.16 |
16.16 | 15.55 | 15.84 | 4,329,026 |
| 21 Dec 16 |
15.84000 -0.27 |
16.19 | 15.83 | 16.10 | 6,149,193 |
| 20 Dec 16 |
16.11000 -0.24 |
16.35 | 15.82 | 16.35 | 6,166,611 |
| 19 Dec 16 |
16.35000 +0.32 |
16.35 | 15.93 | 16.03 | 6,624,797 |
| 16 Dec 16 |
16.03000 +0.31 |
16.22 | 15.72 | 15.77 | 5,104,598 |
| 15 Dec 16 |
15.72000 -0.23 |
16.14 | 15.53 | 15.70 | 5,891,169 |
| 14 Dec 16 |
15.95000 -0.08 |
16.33 | 15.81 | 15.91 | 5,814,700 |
| 13 Dec 16 |
16.03000 +0.63 |
16.52 | 15.00 | 15.41 | 10,215,795 |
| 12 Dec 16 |
15.40000 -1.25 |
16.86 | 15.36 | 16.83 | 10,281,265 |
| 09 Dec 16 |
16.65000 -0.29 |
17.25 | 16.62 | 17.20 | 12,270,606 |
| 08 Dec 16 |
16.94000 +1.54 |
16.94 | 15.40 | 15.40 | 16,854,808 |
| 07 Dec 16 |
15.40000 -0.08 |
15.60 | 15.20 | 15.48 | 2,309,118 |
| 06 Dec 16 |
15.48000 -0.10 |
15.68 | 15.37 | 15.58 | 3,406,402 |
| 05 Dec 16 |
15.58000 +0.05 |
15.73 | 15.20 | 15.59 | 4,460,747 |
| 02 Dec 16 |
15.53000 +0.21 |
15.60 | 14.93 | 15.21 | 5,062,690 |
| 01 Dec 16 |
15.32000 -0.13 |
15.67 | 15.28 | 15.45 | 2,061,552 |
| 30 Nov 16 |
15.45000 -0.01 |
15.70 | 15.25 | 15.37 | 3,244,975 |
| 29 Nov 16 |
15.46000 -0.16 |
15.70 | 15.18 | 15.40 | 7,678,600 |
| 28 Nov 16 |
15.62000 -0.10 |
15.78 | 15.15 | 15.72 | 7,141,829 |
| 25 Nov 16 |
15.72000 +0.21 |
15.72 | 14.63 | 15.40 | 7,623,222 |
| 24 Nov 16 |
15.51000 -0.21 |
15.90 | 15.33 | 15.71 | 5,014,064 |
| 23 Nov 16 |
15.72000 -0.29 |
16.15 | 15.62 | 16.00 | 3,971,724 |
| 22 Nov 16 |
16.01000 +0.01 |
16.35 | 15.79 | 16.00 | 5,042,924 |
| 21 Nov 16 |
16.00000 +0.39 |
16.18 | 15.42 | 15.55 | 7,648,258 |
| 18 Nov 16 |
15.61000 +0.03 |
15.67 | 15.33 | 15.58 | 4,396,145 |
| 17 Nov 16 |
15.58000 -0.19 |
15.90 | 15.56 | 15.60 | 3,765,496 |
| 16 Nov 16 |
15.77000 -0.12 |
16.09 | 15.60 | 15.88 | 5,643,605 |
| 15 Nov 16 |
15.89000 +0.49 |
15.96 | 15.27 | 15.35 | 8,537,976 |
| 14 Nov 16 |
15.40000 +0.05 |
15.79 | 15.26 | 15.36 | 6,831,816 |
| 11 Nov 16 |
15.35000 +0.35 |
15.51 | 15.00 | 15.00 | 8,159,032 |
| 10 Nov 16 |
15.00000 +0.14 |
15.24 | 14.88 | 14.88 | 4,732,101 |
| 09 Nov 16 |
14.86000 -0.06 |
15.30 | 14.75 | 14.90 | 11,164,210 |
| 08 Nov 16 |
14.92000 +0.27 |
15.00 | 14.49 | 14.59 | 7,678,143 |
| 07 Nov 16 |
14.65000 +0.38 |
14.66 | 14.26 | 14.32 | 4,992,080 |
| 04 Nov 16 |
14.27000 -0.03 |
14.44 | 14.16 | 14.40 | 4,341,738 |
| 03 Nov 16 |
14.30000 -0.10 |
14.60 | 14.17 | 14.37 | 5,363,032 |
| 02 Nov 16 |
14.40000 -0.40 |
14.75 | 14.31 | 14.75 | 7,509,395 |
| 01 Nov 16 |
14.80000 +0.18 |
15.19 | 14.50 | 14.70 | 11,942,141 |
| 31 Oct 16 |
14.62000 +0.67 |
14.78 | 13.82 | 14.00 | 13,805,823 |
| 28 Oct 16 |
13.95000 +0.41 |
13.96 | 13.46 | 13.46 | 10,209,543 |
| 27 Oct 16 |
13.54000 -0.07 |
13.65 | 13.49 | 13.64 | 2,280,678 |
| 26 Oct 16 |
13.61000 +0.01 |
13.69 | 13.43 | 13.59 | 3,750,130 |
| 25 Oct 16 |
13.60000 +0.18 |
13.75 | 13.45 | 13.45 | 4,994,580 |
| 24 Oct 16 |
13.42000 +0.06 |
13.95 | 13.37 | 13.45 | 6,420,583 |
| 21 Oct 16 |
13.36000 -0.50 |
13.85 | 13.21 | 13.83 | 6,516,712 |
| 20 Oct 16 |
13.86000 +0.06 |
13.94 | 13.71 | 13.80 | 3,114,642 |
| 19 Oct 16 |
13.80000 -0.19 |
14.06 | 13.78 | 13.99 | 4,355,205 |
| 18 Oct 16 |
13.99000 +0.13 |
14.01 | 13.66 | 13.86 | 5,104,789 |
| 17 Oct 16 |
13.86000 -0.05 |
14.14 | 13.81 | 13.86 | 5,341,662 |
| 14 Oct 16 |
13.91000 -0.35 |
14.39 | 13.89 | 14.32 | 5,843,100 |
| 13 Oct 16 |
14.26000 +0.65 |
14.40 | 13.61 | 13.61 | 11,705,649 |
| 12 Oct 16 |
13.61000 +0.02 |
13.67 | 13.45 | 13.55 | 6,771,359 |
| 11 Oct 16 |
13.59000 -0.25 |
13.85 | 13.55 | 13.84 | 5,681,289 |
| 10 Oct 16 |
13.84000 +0.04 |
13.95 | 13.53 | 13.89 | 9,448,751 |
| 30 Sep 16 |
13.80000 -0.06 |
13.96 | 13.59 | 13.86 | 4,311,243 |
| 29 Sep 16 |
13.86000 -0.14 |
14.20 | 13.50 | 13.96 | 8,085,649 |
| 28 Sep 16 |
14.00000 +0.00 |
14.24 | 13.93 | 13.93 | 4,827,226 |
| 27 Sep 16 |
14.00000 +0.01 |
14.25 | 13.63 | 13.90 | 6,143,177 |
| 26 Sep 16 |
13.99000 -0.21 |
14.33 | 13.93 | 14.20 | 5,066,463 |
| 23 Sep 16 |
14.20000 +0.00 |
14.38 | 14.14 | 14.15 | 4,128,513 |
| 22 Sep 16 |
14.20000 +0.12 |
14.38 | 14.13 | 14.14 | 5,661,943 |
| 21 Sep 16 |
14.08000 -0.10 |
14.28 | 14.05 | 14.25 | 2,330,891 |
| 20 Sep 16 |
14.18000 -0.12 |
14.48 | 14.05 | 14.39 | 4,412,484 |
| 19 Sep 16 |
14.30000 +0.86 |
14.51 | 13.46 | 13.46 | 10,114,887 |
| 14 Sep 16 |
13.44000 +0.34 |
13.58 | 12.88 | 13.01 | 7,741,420 |
| 13 Sep 16 |
13.10000 -0.28 |
13.50 | 13.08 | 13.45 | 8,324,591 |
| 12 Sep 16 |
13.38000 -0.63 |
13.97 | 13.33 | 13.50 | 7,111,155 |
| 09 Sep 16 |
14.01000 +0.06 |
14.09 | 13.67 | 13.90 | 7,596,868 |
| 08 Sep 16 |
13.95000 -0.30 |
14.20 | 13.88 | 14.00 | 9,334,503 |
| 07 Sep 16 |
14.25000 -0.35 |
14.94 | 14.20 | 14.60 | 10,645,886 |
| 06 Sep 16 |
14.60000 +0.51 |
14.61 | 14.00 | 14.17 | 7,406,450 |
| 05 Sep 16 |
14.09000 +0.02 |
14.18 | 14.00 | 14.16 | 4,508,610 |
| 02 Sep 16 |
14.07000 -0.04 |
14.24 | 14.05 | 14.11 | 3,101,900 |
| 01 Sep 16 |
14.11000 -0.30 |
14.43 | 14.11 | 14.42 | 4,225,128 |
| 31 Aug 16 |
14.41000 +0.09 |
14.48 | 14.08 | 14.29 | 5,277,824 |
| 30 Aug 16 |
14.32000 -0.27 |
14.71 | 14.17 | 14.71 | 7,138,403 |
| 29 Aug 16 |
14.59000 -0.14 |
14.82 | 14.13 | 14.67 | 5,690,353 |
| 26 Aug 16 |
14.73000 -0.36 |
15.23 | 14.70 | 15.02 | 10,432,644 |
| 25 Aug 16 |
15.09000 +0.66 |
15.48 | 14.30 | 14.43 | 18,383,470 |
| 17 Aug 16 |
14.43000 +0.53 |
14.49 | 13.72 | 14.02 | 12,461,948 |
| 16 Aug 16 |
13.90000 +0.16 |
14.30 | 13.70 | 13.76 | 11,395,502 |
| 15 Aug 16 |
13.74000 +0.39 |
13.88 | 13.35 | 13.35 | 9,010,333 |
| 12 Aug 16 |
13.35000 +0.15 |
13.44 | 13.09 | 13.13 | 4,619,990 |
| 11 Aug 16 |
13.20000 -0.10 |
13.43 | 13.05 | 13.31 | 6,683,933 |
| 10 Aug 16 |
13.30000 -0.33 |
13.75 | 13.30 | 13.65 | 5,304,005 |
| 09 Aug 16 |
13.63000 +0.15 |
13.84 | 13.42 | 13.49 | 5,879,450 |
| 08 Aug 16 |
13.48000 +0.09 |
13.50 | 12.98 | 13.31 | 4,993,745 |
| 05 Aug 16 |
13.39000 -0.18 |
13.70 | 13.30 | 13.54 | 7,045,168 |
| 04 Aug 16 |
13.57000 +0.27 |
14.18 | 13.30 | 13.30 | 17,312,768 |
| 03 Aug 16 |
13.30000 +0.67 |
13.30 | 12.53 | 12.60 | 15,309,637 |
| 02 Aug 16 |
12.63000 +0.30 |
12.65 | 12.27 | 12.48 | 5,584,950 |
| 01 Aug 16 |
12.33000 -0.48 |
12.86 | 12.01 | 12.70 | 7,482,386 |
| 29 Jul 16 |
12.81000 -0.07 |
12.92 | 12.63 | 12.80 | 5,992,399 |
| 28 Jul 16 |
12.88000 +0.26 |
12.90 | 12.26 | 12.48 | 12,703,217 |
| 27 Jul 16 |
12.62000 -0.21 |
13.20 | 11.80 | 12.90 | 18,381,420 |
| 26 Jul 16 |
12.83000 -0.12 |
12.96 | 12.66 | 12.85 | 5,967,335 |
| 25 Jul 16 |
12.95000 -0.30 |
13.40 | 12.70 | 13.37 | 11,702,921 |
| 22 Jul 16 |
13.25000 +0.45 |
13.35 | 12.74 | 12.80 | 13,164,723 |
| 21 Jul 16 |
12.80000 +0.05 |
12.84 | 12.52 | 12.72 | 7,666,622 |
| 20 Jul 16 |
12.75000 +0.00 |
12.89 | 12.60 | 12.70 | 6,818,543 |
| 19 Jul 16 |
12.75000 -0.34 |
13.15 | 12.50 | 13.00 | 12,891,755 |
| 18 Jul 16 |
13.09000 -0.22 |
13.52 | 12.83 | 13.33 | 17,154,400 |
| 15 Jul 16 |
13.31000 +0.51 |
13.39 | 12.72 | 12.80 | 16,544,145 |
| 14 Jul 16 |
12.80000 +0.11 |
13.67 | 12.52 | 12.64 | 21,941,508 |
| 13 Jul 16 |
12.69000 +0.47 |
12.75 | 11.99 | 12.18 | 15,134,809 |
| 12 Jul 16 |
12.22000 +0.09 |
12.60 | 12.01 | 12.01 | 22,064,292 |
| 11 Jul 16 |
12.13000 +0.58 |
12.49 | 11.55 | 11.55 | 23,770,402 |
| 08 Jul 16 |
11.55000 -0.12 |
11.82 | 11.45 | 11.55 | 8,060,646 |
| 07 Jul 16 |
11.67000 +0.04 |
11.87 | 11.40 | 11.63 | 13,051,448 |
| 06 Jul 16 |
11.63000 +0.37 |
11.76 | 11.19 | 11.26 | 24,466,168 |
| 05 Jul 16 |
11.26000 +0.33 |
11.38 | 10.90 | 10.98 | 14,431,737 |
| 04 Jul 16 |
10.93000 +0.06 |
11.03 | 10.75 | 10.87 | 10,229,504 |
| 01 Jul 16 |
10.87000 -0.01 |
11.03 | 10.79 | 10.91 | 4,935,294 |
| 30 Jun 16 |
10.88000 -0.06 |
11.09 | 10.73 | 10.94 | 7,453,077 |
| 29 Jun 16 |
10.94000 -0.14 |
11.23 | 10.88 | 11.20 | 6,485,918 |
| 28 Jun 16 |
11.08000 +0.13 |
11.27 | 10.81 | 10.88 | 12,119,613 |
| 27 Jun 16 |
10.95000 +0.34 |
10.97 | 10.30 | 10.30 | 11,156,771 |
| 24 Jun 16 |
10.61000 -0.02 |
10.96 | 9.78 | 10.55 | 16,885,734 |
| 23 Jun 16 |
10.63000 -0.08 |
10.87 | 10.39 | 10.80 | 9,238,821 |
| 22 Jun 16 |
10.71000 +0.04 |
10.76 | 10.47 | 10.76 | 7,968,177 |
| 21 Jun 16 |
10.67000 -0.55 |
11.38 | 10.59 | 11.22 | 12,791,454 |
| 20 Jun 16 |
11.22000 +0.14 |
11.36 | 10.53 | 11.00 | 14,936,915 |
| 17 Jun 16 |
11.08000 -0.32 |
11.69 | 10.88 | 11.26 | 17,002,978 |
| 16 Jun 16 |
11.40000 +0.33 |
11.68 | 10.91 | 11.08 | 22,931,836 |
| 15 Jun 16 |
11.07000 +0.61 |
11.38 | 10.30 | 10.31 | 24,224,948 |
| 14 Jun 16 |
10.46000 +0.27 |
10.68 | 10.06 | 10.06 | 19,118,404 |
| 13 Jun 16 |
10.19000 -0.09 |
10.77 | 10.01 | 10.01 | 22,855,446 |
| 08 Jun 16 |
10.28000 -0.12 |
10.45 | 10.11 | 10.41 | 8,264,519 |
| 07 Jun 16 |
10.40000 +0.02 |
10.55 | 10.12 | 10.40 | 11,008,413 |
| 06 Jun 16 |
10.38000 +0.13 |
10.63 | 10.20 | 10.20 | 20,505,768 |
| 03 Jun 16 |
10.25000 -0.33 |
10.70 | 10.16 | 10.59 | 28,572,496 |
| 02 Jun 16 |
10.58000 +0.80 |
10.72 | 9.80 | 9.80 | 33,696,604 |
| 01 Jun 16 |
9.78000 +0.08 |
10.35 | 9.75 | 10.35 | 22,255,372 |
| 31 May 16 |
9.70000 +0.82 |
9.76 | 8.87 | 8.87 | 27,258,276 |
| 30 May 16 |
8.88000 -0.17 |
9.18 | 8.75 | 8.88 | 4,700,624 |
| 27 May 16 |
9.05000 -0.05 |
9.18 | 9.03 | 9.16 | 4,672,000 |
| 26 May 16 |
9.10000 +0.04 |
9.20 | 8.65 | 9.03 | 8,208,221 |
| 25 May 16 |
9.06000 -0.02 |
9.25 | 9.00 | 9.20 | 8,465,834 |
| 24 May 16 |
9.08000 -0.08 |
9.34 | 8.96 | 9.00 | 11,314,647 |
| 23 May 16 |
9.16000 +0.66 |
9.31 | 8.55 | 8.55 | 16,574,265 |
| 20 May 16 |
8.50000 +0.00 |
8.54 | 8.25 | 8.31 | 4,545,340 |
| 19 May 16 |
8.50000 +0.00 |
8.64 | 8.39 | 8.64 | 6,212,085 |
| 18 May 16 |
8.50000 -0.21 |
8.66 | 7.88 | 8.55 | 13,004,357 |
| 17 May 16 |
8.71000 -0.21 |
8.97 | 8.70 | 8.85 | 8,818,482 |
| 16 May 16 |
8.92000 -0.04 |
9.08 | 8.66 | 8.94 | 13,156,749 |
| 13 May 16 |
8.96000 +0.05 |
9.22 | 8.73 | 8.92 | 14,496,503 |
| 12 May 16 |
8.91000 -0.31 |
9.29 | 8.78 | 8.90 | 12,104,723 |
| 11 May 16 |
9.22000 -0.06 |
9.59 | 8.35 | 9.10 | 29,532,684 |
| 10 May 16 |
9.28000 -1.03 |
9.70 | 9.28 | 9.28 | 36,626,080 |
| 09 May 16 |
10.31000 -12.74 |
10.31 | 10.31 | 10.31 | 1,821,200 |
| 24 Nov 15 |
23.05000 +1.64 |
23.54 | 21.21 | 21.65 | 12,820,199 |
| 23 Nov 15 |
21.41000 +0.07 |
21.90 | 21.08 | 21.63 | 10,291,577 |
| 20 Nov 15 |
21.34000 -0.05 |
21.55 | 20.60 | 21.50 | 6,946,238 |
| 19 Nov 15 |
21.39000 +0.23 |
21.50 | 20.90 | 21.08 | 4,531,769 |
| 18 Nov 15 |
21.16000 -0.34 |
21.79 | 20.83 | 21.50 | 5,886,660 |
| 17 Nov 15 |
21.50000 -0.58 |
22.87 | 21.27 | 21.96 | 10,496,742 |
| 16 Nov 15 |
22.08000 +1.40 |
22.49 | 20.40 | 20.40 | 10,369,627 |
| 13 Nov 15 |
20.68000 +0.33 |
20.86 | 19.95 | 20.00 | 8,141,037 |
| 12 Nov 15 |
20.35000 -0.06 |
20.68 | 19.90 | 20.22 | 10,260,292 |
| 11 Nov 15 |
20.41000 +0.96 |
20.91 | 19.40 | 19.46 | 11,391,090 |
| 10 Nov 15 |
19.45000 +0.07 |
19.65 | 18.87 | 19.20 | 7,153,001 |
| 09 Nov 15 |
19.38000 -0.02 |
20.00 | 18.87 | 19.00 | 8,554,817 |
| 06 Nov 15 |
19.40000 +0.29 |
19.55 | 18.98 | 19.00 | 6,750,149 |
| 05 Nov 15 |
19.11000 +0.01 |
19.80 | 18.71 | 19.53 | 16,354,857 |
| 04 Nov 15 |
19.10000 +1.74 |
19.10 | 17.30 | 17.41 | 16,656,082 |
| 03 Nov 15 |
17.36000 +0.01 |
17.68 | 17.03 | 17.50 | 4,527,317 |
| 02 Nov 15 |
17.35000 +0.12 |
17.68 | 16.41 | 16.70 | 6,645,209 |
| 30 Oct 15 |
17.23000 -0.21 |
17.59 | 17.01 | 17.25 | 6,533,080 |
| 29 Oct 15 |
17.44000 +0.06 |
18.15 | 17.15 | 17.15 | 9,923,089 |
| 28 Oct 15 |
17.38000 -0.02 |
18.10 | 17.08 | 17.39 | 14,320,196 |
| 27 Oct 15 |
17.40000 +0.53 |
17.48 | 16.17 | 16.59 | 12,252,038 |
| 26 Oct 15 |
16.87000 -0.92 |
17.63 | 16.71 | 17.63 | 18,519,748 |
| 23 Oct 15 |
17.79000 +1.62 |
17.79 | 16.58 | 16.60 | 29,760,224 |
| 22 Oct 15 |
16.17000 +1.47 |
16.17 | 14.60 | 14.60 | 17,899,196 |
| 21 Oct 15 |
14.70000 -1.23 |
15.82 | 14.34 | 15.76 | 13,398,880 |
| 20 Oct 15 |
15.93000 +0.67 |
16.15 | 15.19 | 15.40 | 11,877,905 |
| 19 Oct 15 |
15.26000 +0.66 |
15.37 | 14.40 | 14.64 | 10,918,829 |
| 16 Oct 15 |
14.60000 +0.10 |
14.84 | 14.10 | 14.79 | 9,361,097 |
| 15 Oct 15 |
14.50000 +0.50 |
14.70 | 13.84 | 13.90 | 8,438,667 |
| 14 Oct 15 |
14.00000 -0.17 |
14.28 | 13.58 | 14.03 | 6,543,565 |
| 13 Oct 15 |
14.17000 -0.08 |
14.97 | 14.00 | 14.24 | 8,359,337 |
| 12 Oct 15 |
14.25000 +1.11 |
14.28 | 13.14 | 13.18 | 9,581,412 |
| 09 Oct 15 |
13.14000 +0.12 |
13.17 | 12.80 | 13.05 | 6,513,827 |
| 08 Oct 15 |
13.02000 +0.86 |
13.17 | 12.44 | 12.55 | 8,424,393 |
| 30 Sep 15 |
12.16000 +0.00 |
12.25 | 11.61 | 12.16 | 3,421,564 |
| 29 Sep 15 |
12.16000 -0.36 |
12.42 | 11.81 | 12.26 | 3,613,457 |
| 28 Sep 15 |
12.52000 +0.12 |
12.62 | 12.26 | 12.36 | 4,821,057 |
| 25 Sep 15 |
12.40000 -0.19 |
12.79 | 12.22 | 12.48 | 5,859,697 |
| 24 Sep 15 |
12.59000 +0.12 |
12.63 | 12.32 | 12.47 | 4,935,733 |
| 23 Sep 15 |
12.47000 +0.05 |
12.87 | 12.20 | 12.30 | 7,008,992 |
| 22 Sep 15 |
12.42000 +0.24 |
12.56 | 12.02 | 12.35 | 5,666,986 |
| 21 Sep 15 |
12.18000 +0.40 |
12.27 | 11.37 | 11.60 | 3,810,428 |
| 18 Sep 15 |
11.78000 +0.11 |
11.96 | 11.13 | 11.67 | 3,629,885 |
| 17 Sep 15 |
11.67000 -0.21 |
12.38 | 11.42 | 11.95 | 6,193,876 |
| 16 Sep 15 |
11.88000 +0.90 |
12.08 | 10.70 | 10.78 | 6,192,165 |
| 15 Sep 15 |
10.98000 -1.22 |
11.94 | 10.98 | 11.51 | 5,346,543 |
| 14 Sep 15 |
12.20000 -1.35 |
13.64 | 12.20 | 13.40 | 5,917,217 |
| 11 Sep 15 |
13.55000 -0.35 |
13.84 | 13.25 | 13.65 | 8,147,318 |
| 10 Sep 15 |
13.90000 +0.89 |
14.31 | 12.90 | 13.17 | 11,430,021 |
| 09 Sep 15 |
13.01000 +0.48 |
13.25 | 12.53 | 12.80 | 10,138,830 |
| 08 Sep 15 |
12.53000 +0.29 |
12.60 | 11.60 | 12.00 | 4,398,436 |
| 07 Sep 15 |
12.24000 -0.04 |
13.08 | 11.81 | 12.08 | 7,700,151 |
| 02 Sep 15 |
12.28000 -0.06 |
12.36 | 11.21 | 11.71 | 7,721,709 |
| 01 Sep 15 |
12.34000 -0.91 |
13.25 | 11.93 | 13.22 | 4,618,647 |
| 31 Aug 15 |
13.25000 -0.70 |
13.88 | 13.20 | 13.88 | 5,680,631 |
| 28 Aug 15 |
13.95000 +1.05 |
13.96 | 12.72 | 13.29 | 6,741,114 |
| 27 Aug 15 |
12.90000 +0.54 |
12.98 | 12.08 | 12.38 | 5,889,658 |
| 26 Aug 15 |
12.36000 +0.00 |
12.80 | 11.13 | 12.36 | 7,928,094 |
| 25 Aug 15 |
12.36000 -1.37 |
12.93 | 12.36 | 12.36 | 9,024,264 |
| 24 Aug 15 |
13.73000 -1.52 |
14.55 | 13.73 | 14.55 | 2,769,506 |
| 21 Aug 15 |
15.25000 -0.81 |
16.00 | 14.87 | 15.90 | 13,010,568 |
| 20 Aug 15 |
16.06000 +1.46 |
16.06 | 15.38 | 16.06 | 9,128,913 |
| 05 Aug 15 |
14.60000 +0.08 |
15.38 | 14.30 | 14.80 | 8,962,707 |
| 04 Aug 15 |
14.52000 +1.32 |
14.52 | 13.20 | 13.30 | 7,252,438 |
| 03 Aug 15 |
13.20000 -0.79 |
13.89 | 12.75 | 13.89 | 4,442,300 |
| 31 Jul 15 |
13.99000 +0.00 |
14.45 | 13.61 | 13.86 | 4,839,561 |
| 30 Jul 15 |
13.99000 -0.39 |
15.10 | 13.90 | 14.64 | 8,391,809 |
| 29 Jul 15 |
14.38000 +0.93 |
14.40 | 12.77 | 13.50 | 7,584,907 |
| 28 Jul 15 |
13.45000 -1.49 |
15.16 | 13.45 | 13.78 | 11,443,988 |
| 27 Jul 15 |
14.94000 -1.66 |
16.52 | 14.94 | 15.86 | 9,289,130 |
| 24 Jul 15 |
16.60000 -0.63 |
17.78 | 16.52 | 17.48 | 13,309,802 |
| 23 Jul 15 |
17.23000 +0.54 |
17.35 | 16.50 | 16.80 | 10,405,866 |
| 22 Jul 15 |
16.69000 +0.33 |
16.97 | 16.10 | 16.35 | 7,298,878 |
| 21 Jul 15 |
16.36000 -0.03 |
16.55 | 15.80 | 16.15 | 6,928,787 |
| 20 Jul 15 |
16.39000 +0.01 |
17.03 | 16.01 | 16.35 | 9,921,525 |
| 17 Jul 15 |
16.38000 +1.10 |
16.53 | 15.31 | 15.31 | 10,476,311 |
| 16 Jul 15 |
15.28000 +0.60 |
15.61 | 13.28 | 14.68 | 11,253,128 |
| 15 Jul 15 |
14.68000 -1.63 |
15.99 | 14.68 | 15.60 | 9,147,717 |
| 14 Jul 15 |
16.31000 -0.14 |
17.79 | 15.60 | 16.70 | 20,654,656 |
| 13 Jul 15 |
16.45000 +1.50 |
16.45 | 15.10 | 15.50 | 15,666,806 |
| 10 Jul 15 |
14.95000 +1.36 |
14.95 | 14.01 | 14.06 | 9,798,239 |
| 09 Jul 15 |
13.59000 +1.24 |
13.59 | 11.30 | 11.50 | 11,642,430 |
| 08 Jul 15 |
12.35000 +0.85 |
12.63 | 10.35 | 10.35 | 25,925,354 |
| 07 Jul 15 |
11.50000 -1.28 |
12.61 | 11.50 | 11.52 | 5,570,536 |
| 06 Jul 15 |
12.78000 -1.39 |
15.59 | 12.75 | 15.59 | 15,696,591 |
| 03 Jul 15 |
14.17000 -1.57 |
15.80 | 14.17 | 14.30 | 12,631,154 |
| 02 Jul 15 |
15.74000 -1.75 |
17.20 | 15.74 | 17.20 | 9,268,383 |
| 01 Jul 15 |
17.49000 -1.94 |
19.40 | 17.49 | 19.35 | 11,524,083 |
| 30 Jun 15 |
19.43000 +0.65 |
19.50 | 16.90 | 17.70 | 12,125,017 |
| 29 Jun 15 |
18.78000 -2.09 |
21.53 | 18.78 | 21.11 | 9,541,463 |
| 26 Jun 15 |
20.87000 -2.32 |
22.30 | 20.87 | 22.30 | 5,301,935 |
| 25 Jun 15 |
23.19000 -0.41 |
24.18 | 22.03 | 23.87 | 8,012,202 |
| 24 Jun 15 |
23.60000 -0.59 |
24.98 | 23.00 | 24.98 | 9,934,788 |
| 23 Jun 15 |
24.19000 -2.30 |
27.19 | 23.84 | 26.52 | 10,764,395 |
| 19 Jun 15 |
26.49000 -2.31 |
30.80 | 25.92 | 27.00 | 13,686,443 |
| 15 Jun 15 |
28.80000 +0.07 |
29.90 | 28.32 | 28.85 | 19,381,620 |
| 12 Jun 15 |
28.73000 +2.61 |
28.73 | 26.11 | 26.11 | 16,197,992 |
| 11 Jun 15 |
26.12000 +0.84 |
26.50 | 25.00 | 25.08 | 7,939,688 |
| 10 Jun 15 |
25.28000 +0.37 |
25.70 | 24.51 | 24.95 | 6,561,627 |
| 09 Jun 15 |
24.91000 -1.09 |
26.20 | 24.66 | 26.00 | 7,003,038 |
| 08 Jun 15 |
26.00000 -0.41 |
26.40 | 25.41 | 25.99 | 9,325,631 |
| 05 Jun 15 |
26.41000 +0.09 |
27.59 | 25.56 | 26.99 | 13,107,577 |
| 04 Jun 15 |
26.32000 +0.18 |
26.98 | 24.00 | 26.14 | 13,753,280 |
| 03 Jun 15 |
26.14000 +1.16 |
27.18 | 24.51 | 25.18 | 13,559,927 |
| 02 Jun 15 |
24.98000 +1.49 |
25.00 | 22.98 | 23.45 | 9,568,330 |
| 01 Jun 15 |
23.49000 +0.50 |
23.76 | 22.95 | 23.02 | 10,364,204 |
| 29 May 15 |
22.99000 -0.61 |
23.95 | 21.30 | 23.00 | 11,835,465 |
| 28 May 15 |
23.60000 -1.70 |
26.39 | 23.53 | 25.10 | 14,917,380 |
| 27 May 15 |
25.30000 +1.74 |
25.70 | 22.70 | 23.37 | 16,217,845 |
| 26 May 15 |
23.56000 +0.87 |
23.81 | 22.75 | 22.75 | 13,173,980 |
| 25 May 15 |
22.69000 +2.06 |
22.69 | 20.40 | 20.70 | 12,526,461 |
| 22 May 15 |
20.63000 +0.06 |
21.90 | 20.50 | 21.00 | 16,854,396 |
| 21 May 15 |
20.57000 +1.87 |
20.57 | 18.78 | 19.10 | 11,538,973 |
| 20 May 15 |
18.70000 +0.91 |
19.30 | 17.83 | 17.83 | 9,521,725 |
| 19 May 15 |
17.79000 +0.00 |
18.44 | 17.51 | 17.82 | 7,629,625 |
| 18 May 15 |
17.79000 +1.04 |
17.95 | 16.78 | 16.78 | 7,247,759 |
| 15 May 15 |
16.75000 -0.61 |
17.15 | 16.50 | 17.14 | 6,111,911 |
| 14 May 15 |
17.36000 -9.62 |
18.44 | 17.11 | 18.00 | 9,774,415 |
| 13 May 15 |
26.98000 +0.51 |
28.60 | 26.41 | 26.70 | 8,983,387 |
| 12 May 15 |
26.47000 +2.41 |
26.47 | 23.85 | 24.06 | 7,953,106 |
| 11 May 15 |
24.06000 +0.75 |
24.20 | 23.49 | 23.80 | 3,689,155 |
| 08 May 15 |
23.31000 +1.51 |
23.40 | 21.90 | 21.90 | 3,832,388 |
| 07 May 15 |
21.80000 -0.90 |
22.60 | 20.43 | 22.60 | 2,777,926 |
| 06 May 15 |
22.70000 -1.00 |
24.15 | 22.58 | 23.70 | 3,044,664 |
| 05 May 15 |
23.70000 -0.65 |
24.88 | 23.47 | 24.35 | 4,867,234 |
| 04 May 15 |
24.35000 +1.00 |
24.58 | 23.24 | 23.68 | 4,778,501 |
| 30 Apr 15 |
23.35000 +0.39 |
23.75 | 22.80 | 22.96 | 3,217,570 |
| 29 Apr 15 |
22.96000 +0.70 |
23.00 | 22.20 | 22.20 | 2,746,152 |
| 28 Apr 15 |
22.26000 -1.05 |
23.70 | 21.91 | 23.11 | 4,243,309 |
| 27 Apr 15 |
23.31000 -0.36 |
24.08 | 23.03 | 23.59 | 3,499,869 |
| 24 Apr 15 |
23.67000 -0.53 |
24.09 | 22.00 | 23.84 | 4,486,894 |
| 23 Apr 15 |
24.20000 +0.89 |
24.65 | 23.15 | 23.31 | 6,973,108 |
| 22 Apr 15 |
23.31000 +0.16 |
23.49 | 22.90 | 23.15 | 4,856,504 |
| 21 Apr 15 |
23.15000 +0.25 |
23.46 | 22.31 | 22.66 | 5,088,724 |
| 20 Apr 15 |
22.90000 +1.07 |
23.80 | 21.31 | 21.70 | 7,402,887 |
| 17 Apr 15 |
21.83000 +0.20 |
22.10 | 21.53 | 21.80 | 3,586,088 |
| 16 Apr 15 |
21.63000 -0.27 |
22.30 | 21.00 | 21.86 | 2,742,189 |
| 15 Apr 15 |
21.90000 -1.20 |
22.91 | 21.82 | 22.80 | 4,021,271 |
| 14 Apr 15 |
23.10000 +0.13 |
23.69 | 22.65 | 23.00 | 5,757,586 |
| 13 Apr 15 |
22.97000 +0.67 |
22.97 | 21.93 | 22.50 | 6,671,674 |
| 10 Apr 15 |
22.30000 +0.15 |
22.49 | 21.60 | 21.80 | 5,019,164 |
| 09 Apr 15 |
22.15000 -0.64 |
22.80 | 20.81 | 22.80 | 4,719,467 |
| 08 Apr 15 |
22.79000 -0.71 |
23.45 | 22.45 | 23.45 | 5,085,442 |
| 07 Apr 15 |
23.50000 +0.12 |
24.62 | 23.31 | 23.50 | 6,302,546 |
| 03 Apr 15 |
23.38000 +0.56 |
24.60 | 22.30 | 22.81 | 7,376,495 |
| 02 Apr 15 |
22.82000 +1.18 |
22.99 | 21.68 | 21.69 | 6,850,068 |
| 01 Apr 15 |
21.64000 +0.81 |
21.79 | 20.73 | 20.85 | 4,465,882 |
| 31 Mar 15 |
20.83000 -0.19 |
21.09 | 20.75 | 21.05 | 2,671,105 |
| 30 Mar 15 |
21.02000 +0.12 |
21.45 | 20.71 | 20.89 | 4,137,171 |
| 27 Mar 15 |
20.90000 +0.88 |
20.99 | 19.68 | 19.68 | 5,388,966 |
| 26 Mar 15 |
20.02000 -0.57 |
20.51 | 19.66 | 20.51 | 4,715,028 |
| 25 Mar 15 |
20.59000 +0.25 |
20.64 | 20.13 | 20.54 | 5,011,933 |
| 24 Mar 15 |
20.34000 +0.20 |
20.96 | 19.81 | 20.16 | 6,562,501 |
| 23 Mar 15 |
20.14000 +0.19 |
20.15 | 19.81 | 19.87 | 4,468,266 |
| 20 Mar 15 |
19.95000 -0.16 |
20.28 | 19.51 | 20.26 | 3,760,069 |
| 19 Mar 15 |
20.11000 +0.12 |
20.20 | 19.74 | 19.98 | 4,159,241 |
| 18 Mar 15 |
19.99000 +0.19 |
20.17 | 19.30 | 19.79 | 5,981,874 |
| 17 Mar 15 |
19.80000 +0.07 |
19.99 | 19.55 | 19.73 | 6,171,895 |
| 16 Mar 15 |
19.73000 +0.63 |
19.86 | 18.98 | 19.13 | 5,895,021 |
| 13 Mar 15 |
19.10000 +0.48 |
19.26 | 18.62 | 18.76 | 3,101,361 |
| 12 Mar 15 |
18.62000 -0.40 |
19.08 | 18.50 | 19.08 | 3,241,829 |
| 11 Mar 15 |
19.02000 -0.24 |
19.35 | 18.83 | 19.26 | 3,386,131 |
| 10 Mar 15 |
19.26000 +0.21 |
19.35 | 18.65 | 19.02 | 4,624,112 |
| 09 Mar 15 |
19.05000 -0.55 |
19.69 | 18.68 | 19.51 | 7,115,064 |
| 06 Mar 15 |
19.60000 -1.13 |
20.28 | 19.50 | 20.27 | 6,729,865 |
| 05 Mar 15 |
20.73000 +1.37 |
21.30 | 19.75 | 20.00 | 14,808,522 |
| 16 Feb 15 |
19.36000 +0.82 |
19.38 | 18.41 | 18.54 | 5,557,484 |
| 13 Feb 15 |
18.54000 -0.12 |
18.70 | 18.28 | 18.65 | 2,945,435 |
| 12 Feb 15 |
18.66000 +0.05 |
18.86 | 18.41 | 18.78 | 2,292,050 |
| 11 Feb 15 |
18.61000 +0.51 |
18.68 | 18.00 | 18.26 | 2,527,329 |
| 10 Feb 15 |
18.10000 +0.21 |
18.43 | 17.75 | 17.89 | 3,612,750 |
| 09 Feb 15 |
17.89000 +0.27 |
18.26 | 17.40 | 17.40 | 2,170,101 |
| 06 Feb 15 |
17.62000 +0.00 |
17.80 | 17.46 | 17.61 | 1,818,052 |
| 05 Feb 15 |
17.62000 -0.11 |
17.99 | 17.48 | 17.73 | 2,653,311 |
| 04 Feb 15 |
17.73000 -0.04 |
17.94 | 17.62 | 17.80 | 2,107,973 |
| 03 Feb 15 |
17.77000 +0.17 |
18.04 | 17.60 | 17.70 | 4,250,551 |
| 02 Feb 15 |
17.60000 -0.30 |
18.07 | 17.35 | 17.69 | 2,978,314 |
| 30 Jan 15 |
17.90000 -0.87 |
18.80 | 17.81 | 18.76 | 4,229,406 |
| 29 Jan 15 |
18.77000 +0.67 |
18.80 | 17.86 | 18.20 | 6,144,397 |
| 28 Jan 15 |
18.10000 +0.10 |
18.35 | 17.68 | 17.97 | 2,838,253 |
| 27 Jan 15 |
18.00000 -0.24 |
18.86 | 17.80 | 18.33 | 4,102,600 |
| 26 Jan 15 |
18.24000 +0.01 |
18.32 | 17.90 | 18.20 | 3,198,633 |
| 23 Jan 15 |
18.23000 +0.30 |
18.27 | 17.70 | 18.00 | 4,038,219 |
| 22 Jan 15 |
17.93000 +0.39 |
17.96 | 17.38 | 17.56 | 3,381,210 |
| 21 Jan 15 |
17.54000 +0.28 |
17.80 | 17.17 | 17.25 | 2,617,177 |
| 20 Jan 15 |
17.26000 +0.38 |
17.28 | 16.70 | 17.09 | 2,265,056 |
| 19 Jan 15 |
16.88000 -0.33 |
17.58 | 16.52 | 16.60 | 2,617,133 |
| 16 Jan 15 |
17.21000 +0.03 |
17.46 | 16.92 | 17.05 | 1,306,425 |
| 15 Jan 15 |
17.18000 -0.11 |
17.45 | 17.05 | 17.32 | 2,052,746 |
| 14 Jan 15 |
17.29000 +0.47 |
17.37 | 16.82 | 16.82 | 2,774,666 |
| 13 Jan 15 |
16.82000 +0.57 |
16.82 | 16.05 | 16.14 | 3,022,470 |
| 12 Jan 15 |
16.25000 -0.08 |
16.48 | 15.38 | 16.18 | 1,749,363 |
| 09 Jan 15 |
16.33000 +0.08 |
16.48 | 16.10 | 16.23 | 1,679,982 |
| 08 Jan 15 |
16.25000 -0.01 |
16.40 | 16.10 | 16.40 | 759,700 |
| 07 Jan 15 |
16.26000 -0.24 |
16.48 | 16.18 | 16.48 | 912,400 |
| 06 Jan 15 |
16.50000 +0.17 |
16.55 | 16.21 | 16.26 | 1,492,380 |
| 05 Jan 15 |
16.33000 +0.33 |
16.52 | 16.01 | 16.01 | 1,820,500 |
| 31 Dec 14 |
16.00000 +0.13 |
16.11 | 15.49 | 15.85 | 2,818,218 |
| 30 Dec 14 |
15.87000 +0.04 |
15.87 | 15.30 | 15.42 | 1,188,862 |
| 29 Dec 14 |
15.83000 -0.10 |
16.15 | 15.40 | 15.76 | 1,327,365 |
| 26 Dec 14 |
15.93000 +0.09 |
15.95 | 15.60 | 15.95 | 1,048,184 |
| 25 Dec 14 |
15.84000 +0.32 |
15.93 | 15.50 | 15.70 | 1,467,960 |
| 24 Dec 14 |
15.52000 +0.28 |
15.75 | 15.28 | 15.31 | 1,063,727 |
| 23 Dec 14 |
15.24000 -0.21 |
15.85 | 15.02 | 15.40 | 960,204 |
| 22 Dec 14 |
15.45000 -0.77 |
16.58 | 15.20 | 16.15 | 5,074,075 |
| 19 Dec 14 |
16.22000 -0.58 |
16.80 | 15.99 | 16.80 | 2,305,439 |
| 18 Dec 14 |
16.80000 -0.33 |
17.34 | 16.56 | 17.10 | 1,753,344 |
| 17 Dec 14 |
17.13000 +0.16 |
17.58 | 16.69 | 16.90 | 3,452,179 |
| 16 Dec 14 |
16.97000 -0.22 |
17.36 | 16.90 | 17.19 | 1,712,443 |
| 15 Dec 14 |
17.19000 +0.18 |
17.25 | 16.85 | 17.00 | 2,217,982 |
| 12 Dec 14 |
17.01000 +0.06 |
17.39 | 16.80 | 17.10 | 2,711,926 |
| 11 Dec 14 |
16.95000 +1.10 |
16.98 | 15.80 | 15.80 | 5,452,982 |
| 10 Dec 14 |
15.85000 +0.30 |
16.09 | 15.08 | 15.75 | 2,846,091 |
| 09 Dec 14 |
15.55000 -1.01 |
17.10 | 15.46 | 16.56 | 3,890,701 |
| 08 Dec 14 |
16.56000 -0.32 |
16.85 | 16.14 | 16.85 | 5,174,566 |
| 05 Dec 14 |
16.88000 -0.25 |
17.59 | 15.42 | 16.98 | 3,226,798 |
| 04 Dec 14 |
17.13000 +0.13 |
17.44 | 16.74 | 16.99 | 3,055,775 |
| 03 Dec 14 |
17.00000 +0.00 |
17.19 | 16.60 | 17.00 | 2,755,777 |
| 02 Dec 14 |
17.00000 +0.15 |
17.48 | 16.44 | 16.71 | 3,378,377 |
| 01 Dec 14 |
16.85000 -1.15 |
17.99 | 16.82 | 17.99 | 3,344,826 |
| 28 Nov 14 |
18.00000 -0.08 |
18.40 | 17.64 | 18.06 | 3,664,922 |
| 27 Nov 14 |
18.08000 +1.00 |
18.10 | 17.02 | 17.02 | 5,496,180 |
| 26 Nov 14 |
17.08000 +0.09 |
17.19 | 16.71 | 16.97 | 2,496,631 |
| 25 Nov 14 |
16.99000 -0.01 |
17.00 | 16.62 | 17.00 | 3,566,216 |
| 24 Nov 14 |
17.00000 -0.68 |
18.18 | 16.99 | 17.78 | 5,855,468 |
| 21 Nov 14 |
17.68000 +0.00 |
18.26 | 17.56 | 17.71 | 1,901,739 |
| 20 Nov 14 |
17.68000 -0.04 |
17.98 | 17.19 | 17.70 | 2,629,963 |
| 19 Nov 14 |
17.72000 +0.59 |
18.09 | 17.25 | 17.30 | 4,252,615 |
| 18 Nov 14 |
17.13000 -0.33 |
17.43 | 16.82 | 17.43 | 2,100,619 |
| 17 Nov 14 |
17.46000 +0.17 |
17.48 | 16.91 | 17.30 | 3,737,414 |
| 14 Nov 14 |
17.29000 -0.36 |
17.94 | 16.78 | 17.70 | 5,364,421 |
| 13 Nov 14 |
17.65000 +0.61 |
18.60 | 17.31 | 17.70 | 7,022,820 |
| 12 Nov 14 |
17.04000 +0.15 |
17.22 | 16.71 | 16.90 | 2,965,389 |
| 11 Nov 14 |
16.89000 +0.12 |
17.08 | 16.36 | 16.65 | 5,365,824 |
| 10 Nov 14 |
16.77000 +0.69 |
17.48 | 15.71 | 16.00 | 5,946,025 |
| 07 Nov 14 |
16.08000 -0.28 |
16.98 | 15.80 | 16.40 | 8,368,100 |
| 06 Nov 14 |
16.36000 +0.56 |
16.40 | 15.60 | 15.85 | 4,396,945 |
| 05 Nov 14 |
15.80000 +0.28 |
15.88 | 15.31 | 15.53 | 3,534,379 |
| 04 Nov 14 |
15.52000 +0.22 |
15.74 | 15.12 | 15.37 | 3,217,843 |
| 03 Nov 14 |
15.30000 +0.41 |
15.57 | 14.90 | 14.91 | 5,833,071 |
| 31 Oct 14 |
14.89000 -0.01 |
14.98 | 14.63 | 14.90 | 1,742,665 |
| 30 Oct 14 |
14.90000 -0.09 |
15.05 | 14.80 | 14.93 | 2,731,435 |
| 29 Oct 14 |
14.99000 +0.09 |
15.00 | 14.60 | 14.90 | 2,926,987 |
| 28 Oct 14 |
14.90000 +0.49 |
14.97 | 14.40 | 14.46 | 3,931,489 |
| 27 Oct 14 |
14.41000 +0.62 |
14.54 | 13.66 | 13.77 | 2,598,571 |
| 24 Oct 14 |
13.79000 +0.15 |
13.81 | 13.50 | 13.50 | 1,321,521 |
| 23 Oct 14 |
13.64000 -0.11 |
13.87 | 13.19 | 13.75 | 1,625,180 |
| 22 Oct 14 |
13.75000 -0.37 |
14.28 | 13.71 | 14.12 | 1,379,904 |
| 21 Oct 14 |
14.12000 -0.23 |
14.49 | 14.02 | 14.48 | 1,623,640 |
| 20 Oct 14 |
14.35000 +0.34 |
14.42 | 14.03 | 14.03 | 1,733,819 |
| 17 Oct 14 |
14.01000 -0.27 |
14.31 | 13.80 | 14.22 | 2,094,351 |
| 16 Oct 14 |
14.28000 -0.42 |
14.87 | 14.21 | 14.51 | 3,077,797 |
| 15 Oct 14 |
14.70000 -0.08 |
14.94 | 14.48 | 14.85 | 2,611,286 |
| 14 Oct 14 |
14.78000 -0.27 |
15.20 | 14.61 | 15.00 | 2,969,284 |
| 13 Oct 14 |
15.05000 +0.73 |
15.35 | 14.15 | 14.20 | 4,736,562 |
| 10 Oct 14 |
14.32000 -0.19 |
14.60 | 14.11 | 14.44 | 2,221,354 |
| 09 Oct 14 |
14.51000 +0.35 |
14.59 | 13.98 | 14.12 | 3,334,884 |
| 08 Oct 14 |
14.16000 +0.33 |
14.16 | 13.80 | 13.83 | 3,074,707 |
| 30 Sep 14 |
13.83000 -0.13 |
14.13 | 13.79 | 13.92 | 2,606,270 |
| 29 Sep 14 |
13.96000 -0.02 |
14.19 | 13.87 | 14.01 | 2,665,090 |
| 26 Sep 14 |
13.98000 +0.11 |
14.16 | 13.75 | 13.80 | 2,281,390 |
| 25 Sep 14 |
13.87000 +0.08 |
14.20 | 13.72 | 13.80 | 3,986,251 |
| 24 Sep 14 |
13.79000 +0.13 |
13.88 | 13.56 | 13.66 | 3,383,311 |
| 23 Sep 14 |
13.66000 +0.26 |
13.88 | 13.31 | 13.39 | 3,215,133 |
| 22 Sep 14 |
13.40000 +0.24 |
13.79 | 12.91 | 13.15 | 2,766,918 |
| 19 Sep 14 |
13.16000 +0.05 |
13.19 | 12.94 | 13.12 | 1,563,557 |
| 18 Sep 14 |
13.11000 +0.12 |
13.19 | 12.90 | 12.90 | 1,441,390 |
| 17 Sep 14 |
12.99000 -0.09 |
13.18 | 12.80 | 13.04 | 1,951,960 |
| 16 Sep 14 |
13.08000 -0.59 |
13.80 | 13.05 | 13.64 | 3,614,668 |
| 15 Sep 14 |
13.67000 +0.28 |
13.78 | 13.31 | 13.39 | 2,668,480 |
| 12 Sep 14 |
13.39000 +0.09 |
13.41 | 13.17 | 13.30 | 1,851,272 |
| 11 Sep 14 |
13.30000 -0.31 |
13.75 | 13.21 | 13.61 | 3,357,410 |
| 10 Sep 14 |
13.61000 +0.33 |
13.68 | 13.14 | 13.28 | 3,489,035 |
| 09 Sep 14 |
13.28000 +0.00 |
13.30 | 13.15 | 13.28 | 1,865,878 |
| 05 Sep 14 |
13.28000 -0.07 |
13.36 | 13.10 | 13.35 | 2,571,131 |
| 04 Sep 14 |
13.35000 +0.17 |
13.42 | 13.13 | 13.18 | 2,479,459 |
| 03 Sep 14 |
13.18000 -0.06 |
13.35 | 13.09 | 13.20 | 2,419,749 |
| 02 Sep 14 |
13.24000 +0.07 |
13.36 | 13.11 | 13.17 | 2,814,485 |
| 01 Sep 14 |
13.17000 +0.25 |
13.21 | 12.88 | 12.92 | 1,744,417 |
| 29 Aug 14 |
12.92000 +0.13 |
12.98 | 12.72 | 12.75 | 1,529,989 |
| 28 Aug 14 |
12.79000 +0.03 |
12.99 | 12.36 | 12.77 | 2,488,354 |
| 27 Aug 14 |
12.76000 +0.07 |
12.90 | 12.69 | 12.69 | 1,572,521 |
| 26 Aug 14 |
12.69000 -0.40 |
13.06 | 12.66 | 13.05 | 2,422,157 |
| 25 Aug 14 |
13.09000 -0.17 |
13.26 | 12.83 | 13.21 | 3,169,626 |
| 22 Aug 14 |
13.26000 -0.06 |
13.33 | 13.12 | 13.22 | 2,540,278 |
| 21 Aug 14 |
13.32000 -0.29 |
13.50 | 13.07 | 13.50 | 4,919,419 |
| 20 Aug 14 |
13.61000 +0.71 |
13.64 | 12.85 | 12.88 | 6,621,643 |
| 19 Aug 14 |
12.90000 -0.19 |
13.15 | 12.81 | 13.10 | 4,227,238 |
| 18 Aug 14 |
13.09000 -0.06 |
13.25 | 12.95 | 13.19 | 3,403,779 |
| 15 Aug 14 |
13.15000 +0.11 |
13.25 | 12.90 | 13.06 | 4,757,094 |
| 14 Aug 14 |
13.04000 -0.15 |
13.47 | 12.96 | 13.25 | 7,135,121 |
| 13 Aug 14 |
13.19000 +0.64 |
13.19 | 12.40 | 12.59 | 7,830,758 |
| 12 Aug 14 |
12.55000 +0.04 |
12.63 | 12.40 | 12.50 | 3,376,719 |
| 11 Aug 14 |
12.51000 +0.06 |
12.70 | 12.40 | 12.51 | 5,225,442 |
| 08 Aug 14 |
12.45000 +0.47 |
12.50 | 12.04 | 12.05 | 6,582,383 |
| 07 Aug 14 |
11.98000 +0.01 |
12.24 | 11.80 | 11.96 | 3,780,178 |
| 06 Aug 14 |
11.97000 -0.06 |
12.05 | 11.82 | 11.98 | 2,372,045 |
| 05 Aug 14 |
12.03000 +0.15 |
12.10 | 11.80 | 11.87 | 4,354,637 |
| 04 Aug 14 |
11.88000 +0.25 |
11.89 | 11.53 | 11.60 | 3,107,352 |
| 01 Aug 14 |
11.63000 -0.25 |
11.86 | 11.63 | 11.85 | 2,554,711 |
| 31 Jul 14 |
11.88000 +0.24 |
11.91 | 11.61 | 11.68 | 2,961,554 |
| 30 Jul 14 |
11.64000 -0.05 |
11.77 | 11.56 | 11.63 | 2,072,332 |
| 29 Jul 14 |
11.69000 +0.17 |
11.78 | 11.40 | 11.50 | 2,628,932 |
| 28 Jul 14 |
11.52000 +0.22 |
11.59 | 11.31 | 11.31 | 2,240,678 |
| 25 Jul 14 |
11.30000 +0.10 |
11.31 | 11.12 | 11.24 | 1,442,836 |
| 24 Jul 14 |
11.20000 -0.20 |
11.46 | 11.00 | 11.46 | 2,808,448 |
| 23 Jul 14 |
11.40000 -0.40 |
11.83 | 11.25 | 11.79 | 3,624,763 |
| 22 Jul 14 |
11.80000 +0.13 |
11.87 | 11.61 | 11.68 | 1,914,270 |
| 21 Jul 14 |
11.67000 -0.38 |
11.93 | 11.63 | 11.75 | 2,708,297 |
| 18 Jul 14 |
12.05000 +0.10 |
12.40 | 11.95 | 12.01 | 5,098,036 |
| 17 Jul 14 |
11.95000 +0.18 |
11.95 | 11.68 | 11.81 | 2,384,893 |
| 16 Jul 14 |
11.77000 -0.13 |
12.08 | 11.72 | 11.90 | 2,918,995 |
| 15 Jul 14 |
11.90000 -0.22 |
12.08 | 11.68 | 12.08 | 3,703,734 |
| 14 Jul 14 |
12.12000 +0.19 |
12.29 | 11.80 | 11.88 | 4,944,690 |
| 11 Jul 14 |
11.93000 -0.04 |
12.10 | 11.77 | 11.88 | 4,097,136 |
| 10 Jul 14 |
11.97000 +0.24 |
12.03 | 11.58 | 11.59 | 6,684,216 |
| 09 Jul 14 |
11.73000 +0.52 |
12.20 | 11.35 | 11.35 | 10,191,399 |
| 08 Jul 14 |
11.21000 +0.02 |
11.24 | 11.03 | 11.19 | 2,037,340 |
| 07 Jul 14 |
11.19000 +0.04 |
11.22 | 11.08 | 11.15 | 1,918,017 |
| 04 Jul 14 |
11.15000 -0.21 |
11.38 | 11.04 | 11.30 | 2,610,746 |
| 03 Jul 14 |
11.36000 -0.05 |
11.41 | 11.23 | 11.40 | 2,196,410 |
| 02 Jul 14 |
11.41000 +0.11 |
11.47 | 11.23 | 11.24 | 2,928,462 |
| 01 Jul 14 |
11.30000 -0.12 |
11.51 | 11.17 | 11.40 | 3,767,535 |
| 30 Jun 14 |
11.42000 -0.03 |
11.54 | 11.35 | 11.45 | 2,532,475 |
| 27 Jun 14 |
11.45000 +0.25 |
11.54 | 11.15 | 11.16 | 3,166,534 |
| 26 Jun 14 |
11.20000 +0.26 |
11.34 | 10.91 | 10.95 | 2,915,379 |
| 25 Jun 14 |
10.94000 -0.19 |
11.18 | 10.81 | 11.14 | 2,666,261 |
| 24 Jun 14 |
11.13000 +0.14 |
11.22 | 10.93 | 11.01 | 2,606,659 |
| 23 Jun 14 |
10.99000 +0.00 |
11.23 | 10.92 | 11.03 | 2,799,229 |
| 20 Jun 14 |
10.99000 +0.06 |
11.05 | 10.81 | 10.81 | 2,951,184 |
| 19 Jun 14 |
10.93000 -0.45 |
11.51 | 10.80 | 11.41 | 5,821,795 |
| 18 Jun 14 |
11.38000 -0.65 |
12.02 | 11.32 | 12.00 | 5,737,109 |
| 17 Jun 14 |
12.03000 -0.28 |
12.43 | 12.03 | 12.24 | 4,053,599 |
| 16 Jun 14 |
12.31000 +0.31 |
12.57 | 11.98 | 12.01 | 6,943,759 |
| 13 Jun 14 |
12.00000 +0.17 |
12.18 | 11.66 | 11.75 | 5,879,550 |
| 12 Jun 14 |
11.83000 -0.05 |
11.83 | 11.58 | 11.80 | 4,537,744 |
| 11 Jun 14 |
11.88000 +0.06 |
11.96 | 11.58 | 11.80 | 4,932,572 |
| 10 Jun 14 |
11.82000 +0.18 |
11.94 | 11.52 | 11.62 | 5,862,464 |
| 09 Jun 14 |
11.64000 -0.55 |
12.28 | 11.55 | 12.23 | 7,387,236 |
| 06 Jun 14 |
12.19000 -0.21 |
12.58 | 12.15 | 12.30 | 6,711,782 |
| 05 Jun 14 |
12.40000 +0.33 |
12.87 | 11.85 | 12.06 | 13,612,312 |
| 04 Jun 14 |
12.07000 +0.52 |
12.10 | 11.45 | 11.49 | 8,212,982 |
| 03 Jun 14 |
11.55000 -0.33 |
11.85 | 11.46 | 11.80 | 6,392,442 |
| 30 May 14 |
11.88000 +0.40 |
12.18 | 11.40 | 11.43 | 10,477,383 |
| 29 May 14 |
11.48000 -0.29 |
11.79 | 11.39 | 11.75 | 8,121,991 |
| 28 May 14 |
11.77000 +0.08 |
12.05 | 11.49 | 11.53 | 11,596,285 |
| 27 May 14 |
11.69000 -0.15 |
11.93 | 11.51 | 11.70 | 10,142,455 |
| 26 May 14 |
11.84000 +0.27 |
12.11 | 11.52 | 11.60 | 19,669,376 |
| 23 May 14 |
11.57000 +1.05 |
11.57 | 10.44 | 10.45 | 17,368,588 |
| 22 May 14 |
10.52000 -0.20 |
10.96 | 10.52 | 10.70 | 6,285,406 |
| 21 May 14 |
10.72000 +0.27 |
10.76 | 10.13 | 10.33 | 5,231,360 |
| 20 May 14 |
10.45000 -0.10 |
10.66 | 10.30 | 10.35 | 4,927,571 |
| 19 May 14 |
10.55000 -0.05 |
10.61 | 10.36 | 10.55 | 3,771,128 |
| 16 May 14 |
10.60000 +0.55 |
10.61 | 9.90 | 10.04 | 5,449,618 |
| 15 May 14 |
10.05000 -0.21 |
10.28 | 10.01 | 10.26 | 1,777,565 |
| 14 May 14 |
10.26000 -0.05 |
10.34 | 10.17 | 10.31 | 1,168,116 |
| 13 May 14 |
10.31000 +0.03 |
10.33 | 10.15 | 10.25 | 1,740,342 |
| 12 May 14 |
10.28000 +0.56 |
10.29 | 9.74 | 9.80 | 2,604,764 |
| 09 May 14 |
9.72000 -0.29 |
10.11 | 9.66 | 10.01 | 1,399,258 |
| 08 May 14 |
10.01000 +0.11 |
10.23 | 9.81 | 9.81 | 1,593,505 |
| 07 May 14 |
9.90000 -0.18 |
10.13 | 9.90 | 10.03 | 1,063,603 |
| 06 May 14 |
10.08000 +0.04 |
10.24 | 9.99 | 9.99 | 1,959,691 |
| 05 May 14 |
10.04000 +0.22 |
10.04 | 9.70 | 9.82 | 843,442 |
| 30 Apr 14 |
9.82000 +0.09 |
9.84 | 9.65 | 9.72 | 1,038,061 |
| 29 Apr 14 |
9.73000 +0.23 |
9.73 | 9.42 | 9.49 | 1,128,186 |
| 28 Apr 14 |
9.50000 -0.43 |
9.98 | 9.32 | 9.88 | 2,520,679 |
| 25 Apr 14 |
9.93000 -0.06 |
10.19 | 9.91 | 9.93 | 1,553,834 |
| 24 Apr 14 |
9.99000 -0.31 |
10.38 | 9.94 | 10.31 | 2,567,686 |
| 23 Apr 14 |
10.30000 +0.00 |
10.35 | 10.12 | 10.30 | 1,496,344 |
| 22 Apr 14 |
10.30000 -0.45 |
10.75 | 10.03 | 10.65 | 4,316,033 |
| 21 Apr 14 |
10.75000 +0.03 |
10.94 | 10.50 | 10.60 | 5,282,312 |
| 18 Apr 14 |
10.72000 +0.25 |
10.85 | 10.40 | 10.44 | 5,294,482 |
| 17 Apr 14 |
10.47000 +0.04 |
10.64 | 10.40 | 10.40 | 2,818,984 |
| 16 Apr 14 |
10.43000 +0.17 |
10.43 | 10.10 | 10.25 | 1,803,455 |
| 15 Apr 14 |
10.26000 -0.24 |
10.55 | 10.21 | 10.52 | 1,699,946 |
| 14 Apr 14 |
10.50000 +0.20 |
10.55 | 10.20 | 10.33 | 2,095,844 |
| 11 Apr 14 |
10.30000 -0.15 |
10.44 | 10.17 | 10.40 | 1,863,347 |
| 10 Apr 14 |
10.45000 +0.10 |
10.56 | 10.25 | 10.35 | 1,890,820 |
| 09 Apr 14 |
10.35000 -0.01 |
10.49 | 10.23 | 10.34 | 1,736,295 |
| 08 Apr 14 |
10.36000 +0.06 |
10.61 | 10.20 | 10.22 | 2,552,134 |
| 04 Apr 14 |
10.30000 +0.37 |
10.32 | 9.85 | 9.92 | 2,129,124 |
| 03 Apr 14 |
9.93000 +0.12 |
10.04 | 9.75 | 9.81 | 1,262,595 |
| 02 Apr 14 |
9.81000 -0.21 |
10.10 | 9.75 | 10.02 | 1,506,057 |
| 01 Apr 14 |
10.02000 +0.35 |
10.05 | 9.68 | 9.70 | 1,350,141 |
| 31 Mar 14 |
9.67000 -0.35 |
10.00 | 9.53 | 9.91 | 2,226,389 |
| 28 Mar 14 |
10.02000 -0.75 |
10.69 | 10.01 | 10.61 | 3,981,880 |
| 27 Mar 14 |
10.77000 +0.28 |
10.85 | 10.37 | 10.44 | 3,652,760 |
| 26 Mar 14 |
10.49000 +0.03 |
10.83 | 10.41 | 10.50 | 2,852,884 |
| 25 Mar 14 |
10.46000 -0.29 |
10.66 | 10.35 | 10.60 | 4,448,007 |
| 24 Mar 14 |
10.75000 +0.01 |
10.88 | 10.53 | 10.70 | 3,856,282 |
| 21 Mar 14 |
10.74000 +0.64 |
10.95 | 9.90 | 10.10 | 6,578,379 |
| 20 Mar 14 |
10.10000 -0.26 |
10.60 | 10.10 | 10.35 | 3,450,018 |
| 19 Mar 14 |
10.36000 +0.24 |
10.45 | 10.00 | 10.07 | 3,952,283 |
| 18 Mar 14 |
10.12000 -0.05 |
10.40 | 10.08 | 10.18 | 3,544,289 |
| 17 Mar 14 |
10.17000 +0.59 |
10.25 | 9.59 | 9.59 | 2,882,510 |
| 14 Mar 14 |
9.58000 +0.04 |
9.65 | 9.46 | 9.50 | 967,958 |
| 13 Mar 14 |
9.54000 +0.11 |
9.60 | 9.45 | 9.50 | 1,132,385 |
| 12 Mar 14 |
9.43000 -0.24 |
9.72 | 9.29 | 9.72 | 1,865,296 |
| 11 Mar 14 |
9.67000 -0.40 |
10.07 | 9.60 | 9.95 | 2,505,364 |
| 10 Mar 14 |
10.07000 +0.07 |
10.30 | 9.88 | 9.88 | 4,760,015 |
| 07 Mar 14 |
10.00000 +0.05 |
10.25 | 9.95 | 9.95 | 2,347,684 |
| 06 Mar 14 |
9.95000 +0.16 |
9.95 | 9.62 | 9.75 | 1,571,535 |
| 05 Mar 14 |
9.79000 -0.06 |
9.93 | 9.73 | 9.85 | 1,245,382 |
| 04 Mar 14 |
9.85000 +0.14 |
9.89 | 9.57 | 9.65 | 1,638,666 |
| 03 Mar 14 |
9.71000 +0.32 |
9.73 | 9.30 | 9.39 | 1,605,334 |
| 28 Feb 14 |
9.39000 +0.01 |
9.43 | 9.10 | 9.38 | 1,411,317 |
| 27 Feb 14 |
9.38000 -0.27 |
9.79 | 9.36 | 9.65 | 1,784,423 |
| 26 Feb 14 |
9.65000 +0.10 |
9.67 | 9.30 | 9.55 | 1,596,585 |
| 25 Feb 14 |
9.55000 -0.53 |
10.29 | 9.55 | 10.09 | 3,294,633 |
| 24 Feb 14 |
10.08000 +0.15 |
10.10 | 9.83 | 9.90 | 1,817,704 |
| 21 Feb 14 |
9.93000 +0.01 |
10.06 | 9.77 | 9.87 | 1,527,911 |
| 20 Feb 14 |
9.92000 -0.20 |
10.20 | 9.83 | 10.12 | 2,276,382 |
| 19 Feb 14 |
10.12000 -0.25 |
10.45 | 10.04 | 10.37 | 3,260,207 |
| 18 Feb 14 |
10.37000 -0.01 |
10.43 | 10.23 | 10.38 | 2,757,363 |
| 17 Feb 14 |
10.38000 +0.33 |
10.40 | 10.07 | 10.08 | 3,670,441 |
| 14 Feb 14 |
10.05000 +0.18 |
10.07 | 9.81 | 9.81 | 2,091,579 |
| 13 Feb 14 |
9.87000 -0.26 |
10.20 | 9.84 | 10.20 | 3,259,872 |
| 12 Feb 14 |
10.13000 +0.46 |
10.18 | 9.61 | 9.72 | 4,420,066 |
| 11 Feb 14 |
9.67000 -0.05 |
9.87 | 9.60 | 9.71 | 2,446,021 |
| 10 Feb 14 |
9.72000 +0.32 |
9.76 | 9.42 | 9.42 | 2,657,417 |
| 07 Feb 14 |
9.40000 +0.21 |
9.41 | 9.05 | 9.19 | 1,601,485 |
| 30 Jan 14 |
9.19000 -0.20 |
9.39 | 9.19 | 9.39 | 1,058,126 |
| 29 Jan 14 |
9.39000 +0.08 |
9.45 | 9.33 | 9.36 | 1,341,343 |
| 28 Jan 14 |
9.31000 -0.18 |
9.57 | 9.30 | 9.48 | 1,337,318 |
| 27 Jan 14 |
9.49000 -0.03 |
9.64 | 9.42 | 9.45 | 1,581,174 |
| 24 Jan 14 |
9.52000 +0.09 |
9.59 | 9.35 | 9.38 | 2,272,222 |
| 23 Jan 14 |
9.43000 +0.01 |
9.48 | 9.38 | 9.40 | 1,142,407 |
| 22 Jan 14 |
9.42000 +0.25 |
9.44 | 9.17 | 9.17 | 1,745,865 |
| 21 Jan 14 |
9.17000 +0.12 |
9.23 | 9.04 | 9.07 | 1,070,528 |
| 20 Jan 14 |
9.05000 +0.08 |
9.12 | 8.80 | 8.99 | 765,861 |
| 17 Jan 14 |
8.97000 -0.13 |
9.15 | 8.91 | 9.09 | 1,246,913 |
| 16 Jan 14 |
9.10000 -0.06 |
9.23 | 9.03 | 9.22 | 1,207,496 |
| 15 Jan 14 |
9.16000 +0.07 |
9.18 | 9.00 | 9.10 | 995,208 |
| 14 Jan 14 |
9.09000 +0.27 |
9.09 | 8.83 | 8.87 | 1,102,904 |
| 13 Jan 14 |
8.82000 -0.13 |
9.08 | 8.70 | 8.95 | 994,116 |
| 10 Jan 14 |
8.95000 -0.32 |
9.40 | 8.91 | 9.28 | 1,443,127 |
| 09 Jan 14 |
9.27000 -0.22 |
9.66 | 9.25 | 9.57 | 1,570,184 |
| 08 Jan 14 |
9.49000 +0.13 |
9.66 | 9.36 | 9.36 | 1,680,800 |
| 07 Jan 14 |
9.36000 +0.17 |
9.39 | 9.12 | 9.18 | 1,206,214 |
| 06 Jan 14 |
9.19000 -0.26 |
9.49 | 9.18 | 9.49 | 1,549,891 |
| 03 Jan 14 |
9.45000 -0.23 |
9.68 | 9.31 | 9.68 | 1,926,264 |
| 02 Jan 14 |
9.68000 +0.12 |
9.74 | 9.53 | 9.53 | 1,690,316 |
| 31 Dec 13 |
9.56000 +0.02 |
9.65 | 9.45 | 9.54 | 1,573,023 |
| 30 Dec 13 |
9.54000 +0.15 |
9.69 | 9.41 | 9.48 | 1,815,429 |
| 27 Dec 13 |
9.39000 +0.07 |
9.50 | 9.23 | 9.33 | 2,497,936 |
| 26 Dec 13 |
9.32000 -0.60 |
9.98 | 9.29 | 9.98 | 3,608,459 |
| 25 Dec 13 |
9.92000 +0.07 |
9.98 | 9.75 | 9.75 | 2,108,460 |
| 24 Dec 13 |
9.85000 +0.01 |
10.05 | 9.70 | 9.84 | 2,070,521 |
| 23 Dec 13 |
9.84000 +0.04 |
9.95 | 9.65 | 9.80 | 1,854,620 |
| 20 Dec 13 |
9.80000 -0.10 |
10.21 | 9.65 | 9.86 | 3,215,734 |
| 19 Dec 13 |
9.90000 -0.25 |
10.23 | 9.89 | 10.12 | 3,023,519 |
| 18 Dec 13 |
10.15000 -0.44 |
10.66 | 10.15 | 10.48 | 5,109,644 |
| 17 Dec 13 |
10.59000 -0.64 |
11.29 | 10.45 | 11.24 | 7,087,363 |
| 16 Dec 13 |
11.23000 +0.47 |
11.30 | 10.76 | 10.79 | 10,688,772 |
| 13 Dec 13 |
10.76000 -0.29 |
11.00 | 10.62 | 10.98 | 5,873,803 |
| 12 Dec 13 |
11.05000 -0.12 |
11.47 | 10.92 | 11.05 | 8,938,708 |
| 11 Dec 13 |
11.17000 +0.07 |
11.25 | 10.73 | 10.98 | 9,299,281 |
| 10 Dec 13 |
11.10000 +0.72 |
11.42 | 10.36 | 10.36 | 16,031,455 |
| 09 Dec 13 |
10.38000 -0.02 |
10.67 | 10.33 | 10.36 | 2,170,310 |
| 06 Dec 13 |
10.40000 +0.20 |
10.70 | 10.10 | 10.20 | 2,705,107 |
| 05 Dec 13 |
10.20000 +0.25 |
10.28 | 9.89 | 10.04 | 2,174,975 |
| 04 Dec 13 |
9.95000 +0.11 |
10.08 | 9.71 | 9.92 | 1,509,217 |
| 03 Dec 13 |
9.84000 +0.17 |
9.87 | 9.55 | 9.55 | 1,254,523 |
| 02 Dec 13 |
9.67000 -0.85 |
10.14 | 9.59 | 9.59 | 3,570,979 |
| 29 Nov 13 |
10.52000 -0.01 |
10.75 | 10.39 | 10.58 | 3,375,373 |
| 28 Nov 13 |
10.53000 +0.12 |
10.54 | 10.32 | 10.41 | 3,423,474 |
| 27 Nov 13 |
10.41000 +0.39 |
10.45 | 9.97 | 9.98 | 2,672,294 |
| 26 Nov 13 |
10.02000 -0.01 |
10.09 | 9.92 | 10.00 | 1,079,103 |
| 25 Nov 13 |
10.03000 -0.29 |
10.30 | 9.98 | 10.18 | 2,381,335 |
| 22 Nov 13 |
10.32000 -0.05 |
10.67 | 10.20 | 10.52 | 3,073,484 |
| 21 Nov 13 |
10.37000 +0.02 |
10.59 | 10.25 | 10.35 | 3,038,221 |
| 20 Nov 13 |
10.35000 +0.05 |
10.48 | 10.22 | 10.28 | 2,174,045 |
| 19 Nov 13 |
10.30000 -0.07 |
10.46 | 10.16 | 10.25 | 2,396,547 |
| 18 Nov 13 |
10.37000 +0.60 |
10.50 | 9.77 | 9.77 | 3,380,051 |
| 15 Nov 13 |
9.77000 +0.11 |
9.95 | 9.64 | 9.70 | 1,906,576 |
| 14 Nov 13 |
9.66000 +0.07 |
9.67 | 9.40 | 9.50 | 1,012,695 |
| 13 Nov 13 |
9.59000 -0.33 |
9.99 | 9.42 | 9.93 | 1,776,452 |
| 12 Nov 13 |
9.92000 -0.03 |
10.00 | 9.82 | 9.87 | 1,148,851 |
| 11 Nov 13 |
9.95000 +0.19 |
9.98 | 9.44 | 9.77 | 1,872,707 |
| 08 Nov 13 |
9.76000 -0.42 |
10.16 | 9.76 | 10.16 | 1,757,074 |
| 07 Nov 13 |
10.18000 +0.04 |
10.25 | 10.03 | 10.18 | 1,875,964 |
| 06 Nov 13 |
10.14000 -0.36 |
10.58 | 10.14 | 10.30 | 2,849,179 |
| 05 Nov 13 |
10.50000 -0.01 |
10.76 | 10.16 | 10.45 | 4,262,045 |
| 04 Nov 13 |
10.51000 +0.10 |
10.53 | 10.07 | 10.30 | 3,687,307 |
| 01 Nov 13 |
10.41000 +0.31 |
10.42 | 9.90 | 10.01 | 5,684,382 |
| 31 Oct 13 |
10.10000 +0.92 |
10.10 | 8.98 | 9.24 | 8,614,764 |
| 30 Oct 13 |
9.18000 +0.17 |
9.18 | 8.80 | 9.00 | 1,673,571 |
| 29 Oct 13 |
9.01000 -0.07 |
9.28 | 8.62 | 9.06 | 2,132,861 |
| 28 Oct 13 |
9.08000 -0.12 |
9.28 | 9.00 | 9.11 | 1,250,061 |
| 25 Oct 13 |
9.20000 -0.45 |
9.75 | 8.90 | 9.72 | 2,220,038 |
| 24 Oct 13 |
9.65000 -0.13 |
9.84 | 9.63 | 9.70 | 1,312,603 |
| 23 Oct 13 |
9.78000 -0.46 |
10.15 | 9.70 | 10.13 | 2,258,012 |
| 22 Oct 13 |
10.24000 -0.02 |
10.26 | 9.82 | 10.21 | 4,311,884 |
| 21 Oct 13 |
10.26000 +0.26 |
10.38 | 9.92 | 10.01 | 3,805,778 |
| 18 Oct 13 |
10.00000 +0.03 |
10.09 | 9.87 | 10.09 | 2,417,235 |
| 17 Oct 13 |
9.97000 -0.09 |
10.17 | 9.76 | 10.10 | 2,742,586 |
| 16 Oct 13 |
10.06000 -0.49 |
10.50 | 9.91 | 10.50 | 4,535,060 |
| 15 Oct 13 |
10.55000 -0.20 |
10.79 | 10.31 | 10.76 | 4,046,096 |
| 14 Oct 13 |
10.75000 +0.22 |
10.87 | 10.42 | 10.61 | 4,592,624 |
| 11 Oct 13 |
10.53000 -0.02 |
10.84 | 10.33 | 10.49 | 4,261,977 |
| 10 Oct 13 |
10.55000 -0.11 |
11.13 | 10.55 | 10.65 | 7,009,158 |
| 09 Oct 13 |
10.66000 -0.05 |
10.71 | 10.42 | 10.65 | 4,249,594 |
| 08 Oct 13 |
10.71000 +0.38 |
10.86 | 10.15 | 10.38 | 4,994,131 |
| 30 Sep 13 |
10.33000 +0.22 |
10.43 | 10.08 | 10.16 | 2,746,532 |
| 27 Sep 13 |
10.11000 +0.03 |
10.35 | 9.96 | 10.17 | 2,910,240 |
| 26 Sep 13 |
10.08000 -0.22 |
10.50 | 10.04 | 10.30 | 4,525,730 |
| 25 Sep 13 |
10.30000 -0.51 |
10.76 | 10.27 | 10.60 | 7,409,583 |
| 24 Sep 13 |
10.81000 -0.07 |
11.25 | 10.60 | 10.78 | 9,027,910 |
| 23 Sep 13 |
10.88000 +0.36 |
10.88 | 10.31 | 10.52 | 6,615,321 |
| 18 Sep 13 |
10.52000 +0.09 |
10.78 | 10.26 | 10.42 | 5,147,808 |
| 17 Sep 13 |
10.43000 -0.61 |
10.98 | 10.35 | 10.73 | 7,662,415 |
| 16 Sep 13 |
11.04000 +0.48 |
11.11 | 9.98 | 10.40 | 13,294,297 |
| 13 Sep 13 |
10.56000 -0.21 |
11.26 | 10.40 | 10.77 | 17,098,022 |
| 12 Sep 13 |
10.77000 +0.98 |
10.77 | 9.83 | 9.83 | 16,870,044 |
| 11 Sep 13 |
9.79000 -0.46 |
10.17 | 9.68 | 10.16 | 7,463,963 |
| 10 Sep 13 |
10.25000 +0.16 |
10.35 | 9.92 | 10.35 | 14,214,853 |
| 09 Sep 13 |
10.09000 +0.92 |
10.09 | 9.38 | 9.38 | 14,251,873 |
| 06 Sep 13 |
9.17000 -0.15 |
9.39 | 9.12 | 9.29 | 4,685,956 |
| 05 Sep 13 |
9.32000 +0.07 |
9.59 | 9.18 | 9.56 | 7,170,163 |
| 04 Sep 13 |
9.25000 +0.09 |
9.33 | 9.10 | 9.13 | 5,050,002 |
| 03 Sep 13 |
9.16000 +0.11 |
9.17 | 8.90 | 8.99 | 5,343,345 |
| 02 Sep 13 |
9.05000 -0.73 |
9.65 | 8.80 | 9.64 | 8,101,532 |
| 30 Aug 13 |
9.78000 -0.10 |
10.18 | 9.59 | 9.78 | 9,361,973 |
| 29 Aug 13 |
9.88000 +0.10 |
9.92 | 9.50 | 9.71 | 6,941,285 |
| 28 Aug 13 |
9.78000 -0.39 |
10.06 | 9.65 | 10.01 | 8,262,982 |
| 27 Aug 13 |
10.17000 +0.31 |
10.40 | 9.80 | 9.85 | 12,023,271 |
| 26 Aug 13 |
9.86000 +0.07 |
10.09 | 9.75 | 9.76 | 7,981,457 |
| 23 Aug 13 |
9.79000 -0.51 |
10.27 | 9.61 | 10.18 | 11,103,228 |
| 22 Aug 13 |
10.30000 +0.05 |
10.78 | 10.00 | 10.18 | 14,606,747 |
| 21 Aug 13 |
10.25000 -0.34 |
10.60 | 10.10 | 10.35 | 15,737,413 |
| 20 Aug 13 |
10.59000 +0.96 |
10.59 | 9.28 | 9.40 | 24,677,396 |
| 19 Aug 13 |
9.63000 +0.17 |
9.76 | 8.70 | 9.00 | 21,253,036 |
| 16 Aug 13 |
9.46000 +0.86 |
9.46 | 9.10 | 9.10 | 6,301,930 |
| 15 Aug 13 |
8.60000 +0.78 |
8.60 | 7.90 | 7.90 | 6,238,937 |
| 14 Aug 13 |
7.82000 -0.28 |
8.18 | 7.32 | 8.15 | 2,547,641 |
| 13 Aug 13 |
8.10000 +0.05 |
8.12 | 7.88 | 8.05 | 3,800,138 |
| 12 Aug 13 |
8.05000 +0.06 |
8.10 | 7.92 | 7.96 | 3,267,408 |
| 09 Aug 13 |
7.99000 +0.29 |
8.00 | 7.60 | 7.71 | 2,250,112 |
| 08 Aug 13 |
7.70000 -0.10 |
7.90 | 7.66 | 7.80 | 2,103,370 |
| 07 Aug 13 |
7.80000 -0.23 |
8.05 | 7.78 | 7.95 | 2,899,175 |
| 06 Aug 13 |
8.03000 -0.11 |
8.14 | 7.91 | 8.06 | 3,390,129 |
| 05 Aug 13 |
8.14000 +0.23 |
8.17 | 7.87 | 7.92 | 4,732,091 |
| 02 Aug 13 |
7.91000 +0.06 |
7.97 | 7.75 | 7.81 | 3,547,063 |
| 01 Aug 13 |
7.85000 +0.22 |
8.01 | 7.59 | 7.65 | 4,658,615 |
| 31 Jul 13 |
7.63000 -0.22 |
7.91 | 7.62 | 7.89 | 3,726,603 |
| 30 Jul 13 |
7.85000 +0.45 |
7.85 | 7.18 | 7.40 | 6,512,661 |
| 29 Jul 13 |
7.40000 +0.03 |
7.53 | 7.30 | 7.39 | 1,487,552 |
| 26 Jul 13 |
7.37000 -0.17 |
7.53 | 7.28 | 7.42 | 2,028,061 |
| 25 Jul 13 |
7.54000 +0.04 |
7.72 | 7.47 | 7.50 | 3,985,328 |
| 24 Jul 13 |
7.50000 -0.10 |
7.59 | 7.29 | 7.59 | 3,425,587 |
| 23 Jul 13 |
7.60000 +0.17 |
7.62 | 7.35 | 7.47 | 4,292,452 |
| 22 Jul 13 |
7.43000 +0.13 |
7.46 | 7.17 | 7.21 | 3,374,738 |
| 19 Jul 13 |
7.30000 -0.37 |
7.72 | 7.30 | 7.67 | 5,905,299 |
| 18 Jul 13 |
7.67000 -0.05 |
7.87 | 7.51 | 7.63 | 4,045,193 |
| 17 Jul 13 |
7.72000 -0.34 |
8.00 | 7.72 | 8.00 | 5,491,197 |
| 16 Jul 13 |
8.06000 -0.02 |
8.16 | 7.88 | 8.00 | 5,328,564 |
| 15 Jul 13 |
8.08000 -0.17 |
8.15 | 7.85 | 8.00 | 9,109,677 |
| 12 Jul 13 |
8.25000 +0.35 |
8.69 | 7.80 | 7.80 | 14,515,422 |
| 11 Jul 13 |
7.90000 +0.40 |
8.17 | 7.72 | 8.00 | 9,954,891 |
| 10 Jul 13 |
7.50000 +0.68 |
7.50 | 7.16 | 7.38 | 5,160,367 |
| 09 Jul 13 |
6.82000 +0.62 |
6.82 | 6.82 | 6.82 | 908,417 |
| 08 Jul 13 |
6.20000 -0.30 |
6.49 | 6.16 | 6.49 | 703,960 |
| 05 Jul 13 |
6.50000 -0.10 |
6.66 | 6.50 | 6.60 | 693,501 |
| 04 Jul 13 |
6.60000 +0.18 |
6.80 | 6.29 | 6.31 | 1,330,432 |
| 03 Jul 13 |
6.42000 -0.08 |
6.50 | 6.27 | 6.50 | 821,269 |
| 02 Jul 13 |
6.50000 +0.13 |
6.50 | 6.30 | 6.37 | 1,057,969 |
| 01 Jul 13 |
6.37000 +0.05 |
6.42 | 6.21 | 6.26 | 719,225 |
| 28 Jun 13 |
6.32000 +0.03 |
6.44 | 6.17 | 6.28 | 595,916 |
| 27 Jun 13 |
6.29000 -0.12 |
6.52 | 6.28 | 6.45 | 868,590 |
| 26 Jun 13 |
6.41000 +0.08 |
6.45 | 6.21 | 6.35 | 889,325 |
| 25 Jun 13 |
6.33000 -0.06 |
6.45 | 5.80 | 6.39 | 897,607 |
| 24 Jun 13 |
6.39000 -0.41 |
6.79 | 6.36 | 6.75 | 670,316 |
| 21 Jun 13 |
6.80000 -0.15 |
6.90 | 6.61 | 6.90 | 821,101 |
| 20 Jun 13 |
6.95000 -0.25 |
7.20 | 6.95 | 7.20 | 796,000 |
| 19 Jun 13 |
7.20000 -0.12 |
7.30 | 7.12 | 7.30 | 928,781 |
| 18 Jun 13 |
7.32000 +0.09 |
7.33 | 7.17 | 7.22 | 764,975 |
| 17 Jun 13 |
7.23000 +0.03 |
7.27 | 7.20 | 7.21 | 729,731 |
| 14 Jun 13 |
7.20000 +0.05 |
7.23 | 7.13 | 7.15 | 780,587 |
| 13 Jun 13 |
7.15000 -0.26 |
7.32 | 7.04 | 7.30 | 1,282,441 |
| 07 Jun 13 |
7.41000 -0.34 |
7.80 | 7.41 | 7.74 | 1,443,280 |
| 06 Jun 13 |
7.75000 -0.37 |
8.13 | 7.69 | 8.08 | 2,134,880 |
| 05 Jun 13 |
8.12000 -0.07 |
8.24 | 8.05 | 8.16 | 1,252,931 |
| 04 Jun 13 |
8.19000 -0.27 |
8.54 | 8.13 | 8.41 | 1,953,464 |
| 03 Jun 13 |
8.46000 +0.24 |
8.47 | 8.21 | 8.28 | 3,217,140 |
| 31 May 13 |
8.22000 -0.08 |
8.34 | 8.19 | 8.29 | 1,972,088 |
| 30 May 13 |
8.30000 -0.09 |
8.40 | 8.20 | 8.40 | 2,253,805 |
| 29 May 13 |
8.39000 +0.01 |
8.64 | 8.37 | 8.38 | 3,082,981 |
| 28 May 13 |
8.38000 -0.25 |
8.52 | 8.28 | 8.37 | 4,124,824 |
| 27 May 13 |
8.63000 +0.19 |
8.64 | 8.19 | 8.46 | 5,794,669 |
| 24 May 13 |
8.44000 +0.63 |
8.48 | 7.81 | 7.81 | 6,957,874 |
| 23 May 13 |
7.81000 +0.05 |
7.90 | 7.66 | 7.72 | 2,478,944 |
| 22 May 13 |
7.76000 -0.15 |
7.93 | 7.75 | 7.92 | 2,026,826 |
| 21 May 13 |
7.91000 -0.02 |
7.92 | 7.82 | 7.88 | 1,847,689 |
| 20 May 13 |
7.93000 +0.12 |
7.94 | 7.75 | 7.81 | 2,307,379 |
| 17 May 13 |
7.81000 -0.08 |
7.88 | 7.69 | 7.88 | 2,303,693 |
| 16 May 13 |
7.89000 -0.07 |
7.98 | 7.66 | 7.97 | 2,576,999 |
| 15 May 13 |
7.96000 +0.25 |
7.97 | 7.72 | 7.72 | 3,986,148 |
| 14 May 13 |
7.71000 +0.19 |
7.74 | 7.46 | 7.54 | 2,608,370 |
| 13 May 13 |
7.52000 +0.04 |
7.52 | 7.40 | 7.45 | 1,365,036 |
| 10 May 13 |
7.48000 -0.02 |
7.54 | 7.29 | 7.52 | 1,962,704 |
| 09 May 13 |
7.50000 -0.01 |
7.52 | 7.40 | 7.52 | 1,222,141 |
| 08 May 13 |
7.51000 +0.06 |
7.58 | 7.42 | 7.46 | 1,325,155 |
| 07 May 13 |
7.45000 -0.05 |
7.53 | 7.43 | 7.47 | 850,804 |
| 06 May 13 |
7.50000 +0.13 |
7.51 | 7.38 | 7.44 | 1,276,675 |
| 03 May 13 |
7.37000 +0.13 |
7.38 | 7.19 | 7.19 | 855,678 |
| 02 May 13 |
7.24000 +0.19 |
7.24 | 6.99 | 7.04 | 932,440 |
| 26 Apr 13 |
7.05000 -0.17 |
7.26 | 7.03 | 7.22 | 763,681 |
| 25 Apr 13 |
7.22000 -0.08 |
7.36 | 7.18 | 7.28 | 945,669 |
| 24 Apr 13 |
7.30000 +0.14 |
7.31 | 7.13 | 7.13 | 926,993 |
| 23 Apr 13 |
7.16000 -0.29 |
7.50 | 7.13 | 7.48 | 1,098,499 |
| 22 Apr 13 |
7.45000 -0.03 |
7.49 | 7.36 | 7.48 | 911,352 |
| 19 Apr 13 |
7.48000 +0.14 |
7.49 | 7.35 | 7.37 | 1,173,388 |
| 18 Apr 13 |
7.34000 -0.03 |
7.37 | 7.27 | 7.31 | 446,601 |
| 17 Apr 13 |
7.37000 +0.05 |
7.37 | 7.28 | 7.30 | 467,897 |
| 16 Apr 13 |
7.32000 +0.04 |
7.37 | 7.15 | 7.28 | 598,939 |
| 15 Apr 13 |
7.28000 -0.33 |
7.58 | 7.27 | 7.40 | 886,205 |
| 12 Apr 13 |
7.61000 -0.21 |
7.86 | 7.60 | 7.83 | 543,606 |
| 11 Apr 13 |
7.82000 -0.01 |
7.91 | 7.76 | 7.85 | 715,075 |
| 10 Apr 13 |
7.83000 +0.03 |
7.90 | 7.75 | 7.84 | 991,918 |
| 09 Apr 13 |
7.80000 +0.15 |
7.81 | 7.65 | 7.65 | 629,906 |
| 08 Apr 13 |
7.65000 -0.01 |
7.68 | 7.45 | 7.68 | 991,408 |
| 03 Apr 13 |
7.66000 -0.16 |
7.91 | 7.61 | 7.82 | 1,009,024 |
| 02 Apr 13 |
7.82000 -0.12 |
7.99 | 7.82 | 7.94 | 1,495,050 |
| 01 Apr 13 |
7.94000 +0.00 |
8.03 | 7.88 | 7.94 | 937,977 |
| 29 Mar 13 |
7.94000 +0.08 |
7.98 | 7.81 | 7.94 | 948,952 |
| 28 Mar 13 |
7.86000 -0.40 |
8.24 | 7.85 | 8.24 | 1,713,842 |
| 27 Mar 13 |
8.26000 -0.11 |
8.45 | 8.22 | 8.36 | 2,124,786 |
| 26 Mar 13 |
8.37000 -0.67 |
8.80 | 8.36 | 8.80 | 4,609,108 |
| 25 Mar 13 |
9.04000 -0.18 |
9.28 | 8.95 | 9.22 | 5,000,876 |
| 22 Mar 13 |
9.22000 +0.15 |
9.31 | 9.06 | 9.08 | 10,485,227 |
| 21 Mar 13 |
9.07000 +0.19 |
9.14 | 8.83 | 8.93 | 5,422,345 |
| 20 Mar 13 |
8.88000 +0.20 |
8.92 | 8.63 | 8.68 | 4,449,901 |
| 19 Mar 13 |
8.68000 +0.01 |
9.06 | 8.34 | 8.68 | 1,306,689 |
| 18 Mar 13 |
8.67000 -0.28 |
8.95 | 8.66 | 8.95 | 2,055,014 |
| 15 Mar 13 |
8.95000 +0.25 |
9.08 | 8.60 | 8.65 | 4,964,328 |
| 14 Mar 13 |
8.70000 +0.02 |
8.79 | 8.57 | 8.65 | 2,148,264 |
| 13 Mar 13 |
8.68000 -0.07 |
8.79 | 8.51 | 8.70 | 3,285,627 |
| 12 Mar 13 |
8.75000 +0.03 |
8.85 | 8.11 | 8.74 | 5,463,351 |
| 11 Mar 13 |
8.72000 -0.33 |
9.08 | 8.66 | 9.02 | 3,178,776 |
| 08 Mar 13 |
9.05000 +0.01 |
9.27 | 9.03 | 9.04 | 4,959,185 |
| 07 Mar 13 |
9.04000 +0.01 |
9.06 | 8.78 | 9.02 | 3,786,908 |
| 06 Mar 13 |
9.03000 -0.06 |
9.14 | 8.98 | 9.07 | 3,634,973 |
| 05 Mar 13 |
9.09000 +0.01 |
9.24 | 8.96 | 9.14 | 4,363,013 |
| 04 Mar 13 |
9.08000 +0.18 |
9.45 | 8.82 | 8.90 | 5,986,517 |
| 01 Mar 13 |
8.90000 +0.00 |
8.94 | 8.80 | 8.89 | 1,960,509 |
| 28 Feb 13 |
8.90000 +0.08 |
9.07 | 8.70 | 8.82 | 5,268,347 |
| 27 Feb 13 |
8.82000 -0.15 |
9.14 | 8.71 | 8.94 | 3,677,721 |
| 26 Feb 13 |
8.97000 -0.19 |
9.17 | 8.80 | 9.10 | 4,305,507 |
| 25 Feb 13 |
9.16000 +0.01 |
9.39 | 9.00 | 9.16 | 4,749,448 |
| 22 Feb 13 |
9.15000 +0.18 |
9.37 | 8.91 | 8.97 | 4,699,218 |
| 21 Feb 13 |
8.97000 -0.33 |
9.44 | 8.88 | 9.15 | 4,258,136 |
| 20 Feb 13 |
9.30000 +0.20 |
9.54 | 8.99 | 9.10 | 6,314,539 |
| 19 Feb 13 |
9.10000 -0.08 |
9.24 | 8.96 | 9.17 | 3,512,813 |
| 18 Feb 13 |
9.18000 -0.22 |
9.32 | 9.04 | 9.30 | 3,100,759 |
| 08 Feb 13 |
9.40000 +0.71 |
9.54 | 8.53 | 8.70 | 5,145,669 |
| 07 Feb 13 |
8.69000 +0.04 |
8.73 | 8.48 | 8.67 | 1,705,073 |
| 06 Feb 13 |
8.65000 -0.13 |
8.88 | 8.49 | 8.78 | 4,463,778 |
| 05 Feb 13 |
8.78000 -0.03 |
8.90 | 8.62 | 8.75 | 4,230,297 |
| 04 Feb 13 |
8.81000 +0.38 |
8.95 | 8.30 | 8.43 | 7,117,046 |
| 01 Feb 13 |
8.43000 +0.01 |
8.58 | 8.23 | 8.42 | 5,863,976 |
| 31 Jan 13 |
8.42000 +0.37 |
8.48 | 8.00 | 8.02 | 6,132,219 |
| 30 Jan 13 |
8.05000 +0.00 |
8.06 | 7.93 | 8.06 | 1,487,372 |
| 29 Jan 13 |
8.05000 -0.07 |
8.17 | 7.98 | 8.14 | 3,056,164 |
| 28 Jan 13 |
8.12000 +0.19 |
8.15 | 7.86 | 7.93 | 4,043,045 |
| 25 Jan 13 |
7.93000 -0.12 |
8.05 | 7.74 | 8.05 | 2,386,534 |
| 24 Jan 13 |
8.05000 -0.02 |
8.45 | 7.88 | 8.15 | 4,203,753 |
| 23 Jan 13 |
8.07000 -0.29 |
8.38 | 7.98 | 8.29 | 3,748,024 |
| 22 Jan 13 |
8.36000 +0.03 |
8.60 | 8.10 | 8.30 | 4,596,047 |
| 21 Jan 13 |
8.33000 +0.23 |
8.48 | 7.97 | 8.10 | 3,601,935 |
| 18 Jan 13 |
8.10000 +0.10 |
8.20 | 7.90 | 8.00 | 3,178,930 |
| 17 Jan 13 |
8.00000 -0.12 |
8.15 | 7.88 | 8.10 | 4,317,325 |
| 16 Jan 13 |
8.12000 +0.74 |
8.12 | 7.27 | 7.27 | 10,802,614 |
| 15 Jan 13 |
7.38000 +0.32 |
7.41 | 6.96 | 7.08 | 3,070,569 |
| 14 Jan 13 |
7.06000 +0.21 |
7.10 | 6.70 | 6.80 | 1,492,115 |
| 11 Jan 13 |
6.85000 -0.27 |
7.16 | 6.83 | 7.15 | 1,219,159 |
| 10 Jan 13 |
7.12000 +0.03 |
7.16 | 7.05 | 7.07 | 844,248 |
| 09 Jan 13 |
7.09000 -0.09 |
7.18 | 7.03 | 7.18 | 1,262,081 |
| 08 Jan 13 |
7.18000 -0.01 |
7.40 | 7.08 | 7.18 | 4,130,406 |
| 07 Jan 13 |
7.19000 +0.30 |
7.20 | 6.79 | 6.79 | 3,462,183 |
| 04 Jan 13 |
6.89000 +0.02 |
6.92 | 6.72 | 6.89 | 1,228,189 |
| 31 Dec 12 |
6.87000 +0.07 |
6.90 | 6.60 | 6.80 | 1,504,763 |
| 28 Dec 12 |
6.80000 +0.04 |
6.80 | 6.65 | 6.72 | 820,612 |
| 27 Dec 12 |
6.76000 +0.06 |
6.85 | 6.68 | 6.71 | 1,283,369 |
| 26 Dec 12 |
6.70000 +0.10 |
6.70 | 6.54 | 6.58 | 987,161 |
| 25 Dec 12 |
6.60000 +0.13 |
6.65 | 6.45 | 6.48 | 726,860 |
| 24 Dec 12 |
6.47000 -0.02 |
6.51 | 6.42 | 6.48 | 286,170 |
| 21 Dec 12 |
6.49000 +0.04 |
6.52 | 6.41 | 6.46 | 650,240 |
| 20 Dec 12 |
6.45000 -0.03 |
6.55 | 6.42 | 6.52 | 538,299 |
| 19 Dec 12 |
6.48000 +0.04 |
6.58 | 6.37 | 6.41 | 866,650 |
| 18 Dec 12 |
6.44000 +0.01 |
6.50 | 6.36 | 6.40 | 727,057 |
| 17 Dec 12 |
6.43000 +0.08 |
6.45 | 6.29 | 6.37 | 795,323 |
| 14 Dec 12 |
6.35000 +0.19 |
6.40 | 6.16 | 6.19 | 633,636 |
| 13 Dec 12 |
6.16000 -0.12 |
6.31 | 6.11 | 6.31 | 451,331 |
| 12 Dec 12 |
6.28000 +0.00 |
6.33 | 6.23 | 6.30 | 461,054 |
| 11 Dec 12 |
6.28000 -0.02 |
6.35 | 6.23 | 6.35 | 452,400 |
| 10 Dec 12 |
6.30000 +0.12 |
6.32 | 6.16 | 6.27 | 727,855 |
| 07 Dec 12 |
6.18000 +0.15 |
6.19 | 6.03 | 6.03 | 688,382 |
| 06 Dec 12 |
6.03000 -0.10 |
6.17 | 6.03 | 6.11 | 313,098 |
| 05 Dec 12 |
6.13000 +0.29 |
6.20 | 5.82 | 5.83 | 618,941 |
| 04 Dec 12 |
5.84000 +0.04 |
5.84 | 5.65 | 5.78 | 314,210 |
| 03 Dec 12 |
5.80000 -0.15 |
5.99 | 5.80 | 5.93 | 208,645 |
| 30 Nov 12 |
5.95000 +0.09 |
5.98 | 5.82 | 5.82 | 292,676 |
| 29 Nov 12 |
5.86000 -0.09 |
6.04 | 5.84 | 6.04 | 348,809 |
| 28 Nov 12 |
5.95000 -0.24 |
6.19 | 5.92 | 6.19 | 511,903 |
| 27 Nov 12 |
6.19000 -0.33 |
6.50 | 6.13 | 6.50 | 358,497 |
| 26 Nov 12 |
6.52000 -0.06 |
6.61 | 6.52 | 6.61 | 186,700 |
| 23 Nov 12 |
6.58000 +0.05 |
6.61 | 6.53 | 6.61 | 269,650 |
| 22 Nov 12 |
6.53000 -0.12 |
6.69 | 6.51 | 6.65 | 288,056 |
| 21 Nov 12 |
6.65000 +0.10 |
6.68 | 6.57 | 6.61 | 385,281 |
| 20 Nov 12 |
6.55000 -0.05 |
6.67 | 6.55 | 6.61 | 215,700 |
| 19 Nov 12 |
6.60000 +0.01 |
6.62 | 6.51 | 6.59 | 187,751 |
| 16 Nov 12 |
6.59000 +0.04 |
6.60 | 6.50 | 6.59 | 370,449 |
| 15 Nov 12 |
6.55000 -0.32 |
6.87 | 6.52 | 6.79 | 366,102 |
| 14 Nov 12 |
6.87000 -0.02 |
6.91 | 6.79 | 6.79 | 475,594 |
| 13 Nov 12 |
6.89000 -0.32 |
7.13 | 6.89 | 7.13 | 1,066,989 |
| 12 Nov 12 |
7.21000 +0.06 |
7.27 | 7.06 | 7.12 | 1,589,909 |
| 09 Nov 12 |
7.15000 +0.18 |
7.19 | 6.82 | 6.82 | 643,561 |
| 08 Nov 12 |
6.97000 -0.16 |
7.08 | 6.96 | 7.05 | 387,628 |
| 07 Nov 12 |
7.13000 -0.04 |
7.20 | 7.08 | 7.15 | 358,690 |
| 06 Nov 12 |
7.17000 -0.07 |
7.30 | 7.09 | 7.21 | 1,700,683 |
| 05 Nov 12 |
7.24000 +0.21 |
7.24 | 6.97 | 7.07 | 1,249,850 |
| 02 Nov 12 |
7.03000 +0.02 |
7.08 | 6.99 | 7.08 | 293,299 |
| 01 Nov 12 |
7.01000 +0.09 |
7.06 | 6.92 | 6.92 | 666,609 |
| 31 Oct 12 |
6.92000 -0.01 |
7.00 | 6.90 | 6.90 | 254,259 |
| 30 Oct 12 |
6.93000 -0.02 |
7.00 | 6.90 | 6.90 | 216,401 |
| 29 Oct 12 |
6.95000 -0.04 |
6.99 | 6.84 | 6.92 | 235,890 |
| 26 Oct 12 |
6.99000 -0.11 |
7.12 | 6.88 | 7.05 | 626,288 |
| 25 Oct 12 |
7.10000 -0.08 |
7.22 | 7.07 | 7.18 | 451,426 |
| 24 Oct 12 |
7.18000 -0.02 |
7.22 | 7.13 | 7.15 | 261,122 |
| 23 Oct 12 |
7.20000 -0.03 |
7.28 | 7.16 | 7.16 | 385,901 |
| 22 Oct 12 |
7.23000 +0.00 |
7.25 | 7.12 | 7.18 | 404,700 |
| 19 Oct 12 |
7.23000 -0.11 |
7.33 | 7.21 | 7.30 | 805,080 |
| 18 Oct 12 |
7.34000 +0.09 |
7.57 | 7.28 | 7.33 | 1,642,567 |
| 17 Oct 12 |
7.25000 +0.11 |
7.25 | 7.14 | 7.18 | 599,522 |
| 16 Oct 12 |
7.14000 +0.04 |
7.17 | 7.07 | 7.12 | 280,146 |
| 15 Oct 12 |
7.10000 -0.06 |
7.14 | 7.05 | 7.13 | 458,654 |
| 12 Oct 12 |
7.16000 +0.01 |
7.22 | 7.05 | 7.22 | 508,020 |
| 11 Oct 12 |
7.15000 -0.22 |
7.36 | 7.11 | 7.28 | 933,045 |
| 10 Oct 12 |
7.37000 +0.19 |
7.39 | 7.16 | 7.19 | 1,097,576 |
| 09 Oct 12 |
7.18000 +0.14 |
7.20 | 7.05 | 7.05 | 900,206 |
| 08 Oct 12 |
7.04000 -0.06 |
7.17 | 7.02 | 7.17 | 287,304 |
| 28 Sep 12 |
7.10000 +0.11 |
7.14 | 6.91 | 6.91 | 559,057 |
| 27 Sep 12 |
6.99000 +0.09 |
7.08 | 6.86 | 6.90 | 491,762 |
| 26 Sep 12 |
6.90000 +0.01 |
6.94 | 6.83 | 6.87 | 505,605 |
| 25 Sep 12 |
6.89000 -0.09 |
7.03 | 6.80 | 6.98 | 422,350 |
| 24 Sep 12 |
6.98000 +0.06 |
7.02 | 6.79 | 6.82 | 438,752 |
| 21 Sep 12 |
6.92000 -0.08 |
7.10 | 6.88 | 6.98 | 701,048 |
| 20 Sep 12 |
7.00000 -0.47 |
7.44 | 7.00 | 7.38 | 1,536,381 |
| 19 Sep 12 |
7.47000 -0.26 |
7.60 | 7.34 | 7.59 | 2,138,124 |
| 18 Sep 12 |
7.73000 +0.38 |
7.91 | 7.44 | 7.45 | 4,673,657 |
| 17 Sep 12 |
7.35000 -0.09 |
7.45 | 7.24 | 7.45 | 808,000 |
| 14 Sep 12 |
7.44000 -0.03 |
7.53 | 7.37 | 7.47 | 592,652 |
| 13 Sep 12 |
7.47000 -0.02 |
7.57 | 7.43 | 7.50 | 988,996 |
| 12 Sep 12 |
7.49000 -0.01 |
7.58 | 7.44 | 7.50 | 902,322 |
| 11 Sep 12 |
7.50000 -0.10 |
7.55 | 7.45 | 7.50 | 622,719 |
| 10 Sep 12 |
7.60000 -0.01 |
7.69 | 7.50 | 7.65 | 2,430,226 |
| 07 Sep 12 |
7.61000 +0.47 |
7.62 | 7.14 | 7.22 | 2,219,164 |
| 06 Sep 12 |
7.14000 +0.04 |
7.20 | 7.08 | 7.17 | 599,879 |
| 05 Sep 12 |
7.10000 +0.10 |
7.16 | 6.90 | 6.90 | 528,002 |
| 04 Sep 12 |
7.00000 -0.04 |
7.15 | 6.98 | 7.12 | 361,882 |
| 03 Sep 12 |
7.04000 +0.09 |
7.07 | 6.90 | 6.95 | 392,302 |
| 31 Aug 12 |
6.95000 +0.00 |
6.97 | 6.85 | 6.85 | 341,300 |
| 30 Aug 12 |
6.95000 -0.17 |
7.19 | 6.80 | 7.06 | 464,806 |
| 29 Aug 12 |
7.12000 +0.01 |
7.16 | 7.05 | 7.11 | 339,030 |
| 28 Aug 12 |
7.11000 +0.06 |
7.15 | 7.02 | 7.08 | 249,708 |
| 27 Aug 12 |
7.05000 -0.21 |
7.26 | 7.03 | 7.26 | 693,148 |
| 24 Aug 12 |
7.26000 -0.23 |
7.45 | 7.26 | 7.41 | 534,147 |
| 23 Aug 12 |
7.49000 +0.01 |
7.56 | 7.37 | 7.40 | 1,016,962 |
| 22 Aug 12 |
7.48000 +0.14 |
7.81 | 7.24 | 7.34 | 1,615,573 |
| 21 Aug 12 |
7.34000 +0.13 |
7.39 | 7.18 | 7.21 | 695,424 |
| 20 Aug 12 |
7.21000 +0.00 |
7.24 | 7.08 | 7.20 | 368,913 |
| 17 Aug 12 |
7.21000 -0.11 |
7.35 | 7.17 | 7.32 | 486,310 |
| 16 Aug 12 |
7.32000 -0.24 |
7.55 | 7.30 | 7.55 | 612,524 |
| 15 Aug 12 |
7.56000 +0.13 |
7.81 | 7.32 | 7.32 | 1,387,015 |
| 14 Aug 12 |
7.43000 +0.04 |
7.44 | 7.16 | 7.39 | 593,605 |
| 13 Aug 12 |
7.39000 -0.12 |
7.61 | 7.39 | 7.43 | 724,499 |
| 10 Aug 12 |
7.51000 +0.08 |
7.51 | 7.40 | 7.43 | 926,874 |
| 09 Aug 12 |
7.43000 +0.04 |
7.48 | 7.30 | 7.43 | 693,059 |
| 08 Aug 12 |
7.39000 -0.03 |
7.45 | 7.30 | 7.38 | 602,673 |
| 07 Aug 12 |
7.42000 +0.16 |
7.43 | 7.26 | 7.26 | 786,200 |
| 06 Aug 12 |
7.26000 +0.10 |
7.31 | 7.13 | 7.13 | 499,032 |
| 03 Aug 12 |
7.16000 +0.07 |
7.18 | 7.06 | 7.06 | 256,108 |
| 02 Aug 12 |
7.09000 -0.10 |
7.21 | 7.05 | 7.20 | 249,656 |
| 01 Aug 12 |
7.19000 +0.12 |
7.20 | 7.07 | 7.07 | 314,437 |
| 31 Jul 12 |
7.07000 -0.28 |
7.30 | 7.01 | 7.23 | 325,777 |
| 30 Jul 12 |
7.35000 -0.22 |
7.60 | 7.18 | 7.60 | 723,801 |
| 27 Jul 12 |
7.57000 -0.13 |
7.72 | 7.43 | 7.71 | 425,776 |
| 26 Jul 12 |
7.70000 +0.02 |
7.75 | 7.65 | 7.70 | 516,068 |
| 25 Jul 12 |
7.68000 -0.07 |
7.80 | 7.62 | 7.62 | 404,982 |
| 24 Jul 12 |
7.75000 +0.10 |
7.76 | 7.60 | 7.60 | 417,043 |
| 23 Jul 12 |
7.65000 -0.04 |
7.68 | 7.59 | 7.60 | 482,338 |
| 20 Jul 12 |
7.69000 -0.02 |
7.73 | 7.62 | 7.72 | 482,370 |
| 19 Jul 12 |
7.71000 +0.09 |
7.75 | 7.50 | 7.60 | 837,855 |
| 18 Jul 12 |
7.62000 +0.08 |
7.62 | 7.45 | 7.54 | 429,001 |
| 17 Jul 12 |
7.54000 +0.03 |
7.70 | 7.45 | 7.51 | 724,961 |
| 16 Jul 12 |
7.51000 -0.25 |
7.86 | 7.50 | 7.76 | 848,401 |
| 13 Jul 12 |
7.76000 +0.04 |
7.87 | 7.62 | 7.72 | 865,703 |
| 12 Jul 12 |
7.72000 +0.07 |
7.77 | 7.57 | 7.76 | 862,129 |
| 11 Jul 12 |
7.65000 +0.00 |
7.74 | 7.52 | 7.65 | 663,449 |
| 10 Jul 12 |
7.65000 -0.08 |
7.82 | 7.65 | 7.77 | 679,223 |
| 09 Jul 12 |
7.73000 -0.46 |
8.18 | 7.72 | 8.18 | 1,075,800 |
| 06 Jul 12 |
8.19000 +0.05 |
8.24 | 8.05 | 8.24 | 658,337 |
| 05 Jul 12 |
8.14000 -0.13 |
8.25 | 8.09 | 8.25 | 661,291 |
| 04 Jul 12 |
8.27000 +0.07 |
8.28 | 8.13 | 8.13 | 947,592 |
| 03 Jul 12 |
8.20000 +0.03 |
8.27 | 8.08 | 8.19 | 1,156,234 |
| 02 Jul 12 |
8.17000 +0.03 |
8.23 | 8.08 | 8.14 | 1,285,707 |
| 29 Jun 12 |
8.14000 -0.39 |
8.50 | 7.92 | 8.50 | 2,445,577 |
| 28 Jun 12 |
8.53000 -0.17 |
8.79 | 8.53 | 8.72 | 1,851,034 |
| 27 Jun 12 |
8.70000 -0.15 |
8.99 | 8.67 | 8.75 | 2,587,039 |
| 26 Jun 12 |
8.85000 -0.15 |
8.88 | 8.50 | 8.88 | 2,986,380 |
| 25 Jun 12 |
9.00000 +0.31 |
9.30 | 8.37 | 8.52 | 7,408,819 |
| 21 Jun 12 |
8.69000 +0.42 |
8.87 | 7.93 | 8.27 | 2,729,561 |
| 20 Jun 12 |
8.27000 +0.05 |
8.33 | 8.23 | 8.28 | 465,567 |
| 19 Jun 12 |
8.22000 -0.14 |
8.36 | 8.22 | 8.36 | 527,400 |
| 18 Jun 12 |
8.36000 +0.09 |
8.38 | 8.27 | 8.27 | 609,331 |
| 15 Jun 12 |
8.27000 +0.00 |
8.34 | 8.14 | 8.27 | 628,278 |
| 14 Jun 12 |
8.27000 -0.07 |
8.38 | 8.24 | 8.33 | 651,360 |
| 13 Jun 12 |
8.34000 +0.13 |
8.34 | 8.19 | 8.25 | 678,189 |
| 12 Jun 12 |
8.21000 -0.14 |
8.32 | 8.21 | 8.32 | 398,171 |
| 11 Jun 12 |
8.35000 +0.07 |
8.36 | 8.20 | 8.23 | 783,438 |
| 08 Jun 12 |
8.28000 -0.26 |
8.58 | 8.28 | 8.58 | 1,449,279 |
| 07 Jun 12 |
8.54000 -0.04 |
8.64 | 8.42 | 8.58 | 1,255,259 |
| 06 Jun 12 |
8.58000 +0.05 |
8.58 | 8.40 | 8.51 | 634,801 |
| 05 Jun 12 |
8.53000 -0.07 |
8.58 | 8.38 | 8.56 | 540,503 |
| 04 Jun 12 |
8.60000 -0.16 |
8.63 | 8.45 | 8.63 | 1,083,676 |
| 01 Jun 12 |
8.76000 -0.01 |
8.80 | 8.63 | 8.72 | 1,223,894 |
| 31 May 12 |
8.77000 +0.20 |
8.77 | 8.31 | 8.50 | 1,706,590 |
| 30 May 12 |
8.57000 -0.03 |
8.69 | 8.52 | 8.60 | 903,210 |
| 29 May 12 |
8.60000 +0.10 |
8.67 | 8.40 | 8.48 | 1,318,238 |
| 28 May 12 |
8.50000 +0.26 |
8.51 | 8.08 | 8.20 | 1,451,947 |
| 25 May 12 |
8.24000 -0.18 |
8.44 | 8.14 | 8.42 | 1,276,856 |
| 24 May 12 |
8.42000 -0.13 |
8.53 | 8.38 | 8.53 | 891,657 |
| 23 May 12 |
8.55000 -0.04 |
8.65 | 8.42 | 8.59 | 960,933 |
| 22 May 12 |
8.59000 +0.12 |
8.64 | 8.50 | 8.58 | 844,120 |
| 21 May 12 |
8.47000 -0.11 |
8.60 | 8.36 | 8.50 | 1,028,714 |
| 18 May 12 |
8.58000 -0.53 |
9.00 | 8.55 | 9.00 | 2,321,495 |
| 17 May 12 |
9.11000 +0.11 |
9.11 | 8.90 | 9.00 | 1,660,494 |
| 16 May 12 |
9.00000 -0.30 |
9.32 | 9.00 | 9.20 | 1,559,306 |
| 15 May 12 |
9.30000 +0.13 |
9.30 | 8.91 | 9.00 | 2,237,445 |
| 14 May 12 |
9.17000 +0.08 |
9.23 | 8.88 | 9.12 | 2,415,827 |
| 11 May 12 |
9.09000 -0.37 |
9.46 | 9.02 | 9.46 | 2,765,341 |
| 10 May 12 |
9.46000 +0.01 |
9.76 | 9.25 | 9.37 | 3,867,798 |
| 09 May 12 |
9.45000 -0.20 |
9.90 | 9.33 | 9.90 | 8,930,679 |
| 08 May 12 |
9.65000 +0.88 |
9.65 | 8.65 | 8.85 | 3,901,516 |
| 04 May 12 |
8.77000 +0.06 |
8.85 | 8.66 | 8.73 | 1,260,766 |
| 03 May 12 |
8.71000 +0.21 |
8.73 | 8.50 | 8.51 | 1,492,983 |
| 02 May 12 |
8.50000 +0.10 |
8.60 | 8.38 | 8.48 | 1,165,423 |
| 27 Apr 12 |
8.40000 +0.00 |
8.42 | 8.30 | 8.41 | 560,081 |
| 26 Apr 12 |
8.40000 -0.10 |
8.50 | 8.25 | 8.49 | 843,613 |
| 25 Apr 12 |
8.50000 +0.10 |
8.52 | 8.28 | 8.45 | 1,008,984 |
| 24 Apr 12 |
8.40000 +0.01 |
8.52 | 8.10 | 8.35 | 1,341,206 |
| 23 Apr 12 |
8.39000 -0.45 |
8.98 | 8.31 | 8.86 | 1,455,571 |
| 20 Apr 12 |
8.84000 +0.10 |
8.84 | 8.62 | 8.79 | 1,294,880 |
| 19 Apr 12 |
8.74000 +0.06 |
8.85 | 8.68 | 8.68 | 1,098,657 |
| 18 Apr 12 |
8.68000 +0.20 |
8.68 | 8.47 | 8.47 | 906,243 |
| 17 Apr 12 |
8.48000 -0.25 |
8.77 | 8.46 | 8.70 | 1,136,825 |
| 16 Apr 12 |
8.73000 -0.04 |
8.81 | 8.68 | 8.79 | 872,004 |
| 13 Apr 12 |
8.77000 +0.02 |
8.86 | 8.66 | 8.76 | 1,025,239 |
| 12 Apr 12 |
8.75000 +0.23 |
8.77 | 8.52 | 8.52 | 1,332,113 |
| 11 Apr 12 |
8.52000 -0.12 |
8.63 | 8.33 | 8.49 | 948,945 |
| 10 Apr 12 |
8.64000 +0.20 |
8.65 | 8.02 | 8.44 | 1,221,454 |
| 09 Apr 12 |
8.44000 +0.04 |
8.54 | 8.34 | 8.43 | 641,686 |
| 06 Apr 12 |
8.40000 +0.02 |
8.44 | 8.30 | 8.36 | 803,379 |
| 05 Apr 12 |
8.38000 +0.21 |
8.42 | 8.12 | 8.21 | 802,928 |
| 30 Mar 12 |
8.17000 -0.08 |
8.33 | 8.11 | 8.25 | 731,576 |
| 29 Mar 12 |
8.25000 -0.11 |
8.32 | 7.98 | 8.28 | 1,121,540 |
| 28 Mar 12 |
8.36000 -0.83 |
9.20 | 8.30 | 9.19 | 1,762,360 |
| 27 Mar 12 |
9.19000 -0.01 |
9.33 | 9.08 | 9.25 | 1,025,589 |
| 26 Mar 12 |
9.20000 -0.08 |
9.29 | 9.17 | 9.27 | 1,006,055 |
| 23 Mar 12 |
9.28000 -0.01 |
9.42 | 9.02 | 9.30 | 1,211,943 |
| 22 Mar 12 |
9.29000 +0.03 |
9.37 | 9.19 | 9.26 | 1,071,105 |
| 21 Mar 12 |
9.26000 -0.15 |
9.61 | 9.18 | 9.38 | 2,214,269 |
| 20 Mar 12 |
9.41000 -0.55 |
9.95 | 9.40 | 9.95 | 2,146,040 |
| 19 Mar 12 |
9.96000 +0.06 |
9.99 | 9.71 | 9.85 | 2,188,560 |
| 16 Mar 12 |
9.90000 +0.20 |
9.93 | 9.61 | 9.61 | 2,571,543 |
| 15 Mar 12 |
9.70000 -0.59 |
10.27 | 9.60 | 10.02 | 4,027,031 |
| 14 Mar 12 |
10.29000 -0.86 |
11.10 | 10.11 | 11.10 | 8,935,147 |
| 13 Mar 12 |
11.15000 +0.86 |
11.27 | 10.25 | 10.33 | 11,802,401 |
| 12 Mar 12 |
10.29000 +0.11 |
10.30 | 9.96 | 10.17 | 3,516,376 |
| 09 Mar 12 |
10.18000 -0.11 |
10.36 | 10.13 | 10.34 | 2,308,155 |
| 08 Mar 12 |
10.29000 +0.30 |
10.35 | 9.91 | 10.00 | 4,167,211 |
| 07 Mar 12 |
9.99000 -0.01 |
10.05 | 9.81 | 9.85 | 1,827,216 |
| 06 Mar 12 |
10.00000 -0.15 |
10.15 | 9.78 | 10.15 | 2,682,775 |
| 05 Mar 12 |
10.15000 -0.29 |
10.44 | 10.13 | 10.44 | 3,401,568 |
| 02 Mar 12 |
10.44000 +0.09 |
10.99 | 10.20 | 10.35 | 4,878,823 |
| 01 Mar 12 |
10.35000 +0.16 |
10.64 | 9.91 | 10.11 | 5,559,797 |
| 29 Feb 12 |
10.19000 -0.26 |
10.47 | 10.00 | 10.46 | 4,408,471 |
| 28 Feb 12 |
10.45000 +0.45 |
10.47 | 9.81 | 9.90 | 9,223,462 |
| 27 Feb 12 |
10.00000 +0.24 |
10.50 | 9.51 | 9.76 | 9,353,192 |
| 24 Feb 12 |
9.76000 +0.38 |
9.90 | 9.31 | 9.38 | 5,075,655 |
| 23 Feb 12 |
9.38000 +0.01 |
9.45 | 9.24 | 9.30 | 2,717,772 |
| 22 Feb 12 |
9.37000 +0.42 |
9.47 | 8.87 | 8.96 | 5,166,239 |
| 21 Feb 12 |
8.95000 +0.09 |
8.99 | 8.63 | 8.86 | 2,456,183 |
| 20 Feb 12 |
8.86000 +0.22 |
8.86 | 8.67 | 8.76 | 1,722,326 |
| 17 Feb 12 |
8.64000 +0.05 |
8.68 | 8.49 | 8.62 | 855,701 |
| 16 Feb 12 |
8.59000 -0.16 |
8.83 | 8.52 | 8.76 | 1,979,447 |
| 15 Feb 12 |
8.75000 +0.11 |
8.78 | 8.57 | 8.59 | 1,162,763 |
| 14 Feb 12 |
8.64000 -0.07 |
8.84 | 8.55 | 8.71 | 1,322,055 |
| 13 Feb 12 |
8.71000 +0.24 |
8.77 | 8.37 | 8.42 | 2,118,869 |
| 10 Feb 12 |
8.47000 +0.02 |
8.50 | 8.33 | 8.47 | 910,021 |
| 09 Feb 12 |
8.45000 -0.09 |
8.54 | 8.38 | 8.46 | 1,392,741 |
| 08 Feb 12 |
8.54000 +0.44 |
8.57 | 8.00 | 8.01 | 1,432,931 |
| 07 Feb 12 |
8.10000 -0.20 |
8.28 | 8.05 | 8.28 | 569,496 |
| 06 Feb 12 |
8.30000 +0.11 |
8.37 | 8.09 | 8.18 | 1,008,486 |
| 03 Feb 12 |
8.19000 +0.15 |
8.21 | 7.93 | 8.00 | 810,252 |
| 02 Feb 12 |
8.04000 +0.11 |
8.05 | 7.88 | 7.97 | 304,319 |
| 01 Feb 12 |
7.93000 +0.03 |
8.01 | 7.85 | 7.95 | 331,978 |
| 31 Jan 12 |
7.90000 +0.02 |
7.90 | 7.78 | 7.82 | 190,908 |
| 30 Jan 12 |
7.88000 -0.07 |
7.99 | 7.73 | 7.94 | 237,800 |
| 20 Jan 12 |
7.95000 +0.13 |
8.00 | 7.80 | 7.83 | 456,075 |
| 19 Jan 12 |
7.82000 +0.03 |
7.89 | 7.73 | 7.73 | 416,697 |
| 18 Jan 12 |
7.79000 -0.16 |
8.08 | 7.73 | 7.81 | 477,363 |
| 17 Jan 12 |
7.95000 +0.44 |
7.98 | 7.48 | 7.55 | 745,361 |
| 16 Jan 12 |
7.51000 -0.24 |
7.68 | 7.50 | 7.68 | 392,471 |
| 13 Jan 12 |
7.75000 -0.47 |
8.22 | 7.66 | 8.15 | 965,045 |
| 12 Jan 12 |
8.22000 -0.06 |
8.35 | 8.15 | 8.29 | 913,515 |
| 11 Jan 12 |
8.28000 -0.07 |
8.38 | 8.16 | 8.23 | 915,075 |
| 10 Jan 12 |
8.35000 +0.34 |
8.54 | 7.97 | 7.97 | 1,200,873 |
| 09 Jan 12 |
8.01000 +0.32 |
8.02 | 7.57 | 7.66 | 772,979 |
| 06 Jan 12 |
7.69000 -0.27 |
7.84 | 7.43 | 7.82 | 1,125,793 |
| 05 Jan 12 |
7.96000 -0.24 |
8.45 | 7.85 | 8.16 | 527,262 |
| 04 Jan 12 |
8.20000 -0.15 |
8.51 | 8.14 | 8.39 | 321,118 |
| 30 Dec 11 |
8.35000 +0.03 |
8.50 | 8.25 | 8.32 | 642,753 |
| 29 Dec 11 |
8.32000 -0.02 |
8.46 | 8.03 | 8.32 | 409,122 |
| 28 Dec 11 |
8.34000 -0.22 |
8.43 | 7.96 | 8.42 | 807,582 |
| 27 Dec 11 |
8.56000 -0.24 |
8.99 | 8.42 | 8.70 | 933,771 |
| 26 Dec 11 |
8.80000 -0.30 |
9.20 | 8.77 | 9.09 | 800,373 |
| 23 Dec 11 |
9.10000 +0.02 |
9.20 | 8.93 | 9.05 | 1,538,727 |
| 22 Dec 11 |
9.08000 +0.20 |
9.16 | 8.31 | 8.60 | 2,172,768 |
| 21 Dec 11 |
8.88000 +0.13 |
9.20 | 8.70 | 8.75 | 1,978,725 |
| 20 Dec 11 |
8.75000 +0.10 |
8.76 | 8.55 | 8.55 | 566,744 |
| 19 Dec 11 |
8.65000 -0.05 |
8.70 | 8.40 | 8.70 | 478,330 |
| 16 Dec 11 |
8.70000 +0.25 |
8.71 | 8.30 | 8.54 | 449,812 |
| 15 Dec 11 |
8.45000 -0.06 |
8.49 | 8.31 | 8.47 | 652,650 |
| 14 Dec 11 |
8.51000 -0.17 |
8.67 | 8.42 | 8.53 | 448,288 |
| 13 Dec 11 |
8.68000 -0.30 |
8.89 | 8.44 | 8.80 | 524,636 |
| 12 Dec 11 |
8.98000 -0.02 |
9.05 | 8.81 | 8.88 | 355,983 |
| 09 Dec 11 |
9.00000 -0.03 |
9.05 | 8.90 | 8.91 | 325,697 |
| 08 Dec 11 |
9.03000 -0.06 |
9.09 | 8.82 | 9.09 | 706,961 |
| 07 Dec 11 |
9.09000 +0.04 |
9.12 | 9.02 | 9.10 | 417,751 |
| 06 Dec 11 |
9.05000 -0.06 |
9.21 | 9.00 | 9.21 | 553,841 |
| 05 Dec 11 |
9.11000 -0.09 |
9.21 | 9.01 | 9.20 | 563,301 |
| 02 Dec 11 |
9.20000 -0.40 |
9.60 | 9.15 | 9.51 | 1,058,078 |
| 01 Dec 11 |
9.60000 +0.12 |
10.18 | 9.60 | 10.18 | 1,256,256 |
| 30 Nov 11 |
9.48000 -0.65 |
10.22 | 9.39 | 10.15 | 1,022,760 |
| 29 Nov 11 |
10.13000 +0.23 |
10.16 | 9.95 | 9.95 | 1,036,853 |
| 28 Nov 11 |
9.90000 -0.05 |
10.10 | 9.83 | 10.06 | 471,072 |
| 25 Nov 11 |
9.95000 -0.14 |
10.13 | 9.94 | 10.05 | 559,390 |
| 24 Nov 11 |
10.09000 -0.09 |
10.15 | 9.92 | 10.10 | 579,073 |
| 23 Nov 11 |
10.18000 -0.11 |
10.36 | 10.16 | 10.33 | 566,002 |
| 22 Nov 11 |
10.29000 -0.09 |
10.38 | 10.10 | 10.25 | 561,302 |
| 21 Nov 11 |
10.38000 +0.08 |
10.38 | 10.18 | 10.30 | 605,321 |
| 18 Nov 11 |
10.30000 -0.43 |
10.63 | 10.20 | 10.60 | 1,381,064 |
| 17 Nov 11 |
10.73000 -0.12 |
10.90 | 10.50 | 10.73 | 1,253,643 |
| 16 Nov 11 |
10.85000 -0.31 |
11.20 | 10.72 | 11.18 | 2,107,517 |
| 15 Nov 11 |
11.16000 +0.45 |
11.34 | 10.64 | 10.71 | 3,330,318 |
| 14 Nov 11 |
10.71000 +0.26 |
10.76 | 10.48 | 10.48 | 1,068,367 |
| 11 Nov 11 |
10.45000 +0.02 |
10.56 | 10.31 | 10.31 | 923,588 |
| 10 Nov 11 |
10.43000 -0.23 |
10.56 | 10.15 | 10.48 | 1,214,927 |
| 09 Nov 11 |
10.66000 +0.10 |
10.86 | 10.39 | 10.56 | 1,586,300 |
| 08 Nov 11 |
10.56000 -0.32 |
10.92 | 10.55 | 10.86 | 940,295 |
| 07 Nov 11 |
10.88000 -0.20 |
11.17 | 10.88 | 11.07 | 965,443 |
| 04 Nov 11 |
11.08000 +0.00 |
11.19 | 11.02 | 11.13 | 1,340,496 |
| 03 Nov 11 |
11.08000 -0.12 |
11.35 | 11.05 | 11.12 | 2,344,189 |
| 02 Nov 11 |
11.20000 +0.33 |
11.29 | 10.36 | 10.55 | 2,317,762 |
| 01 Nov 11 |
10.87000 +0.05 |
10.95 | 10.57 | 10.59 | 2,178,117 |
| 31 Oct 11 |
10.82000 +0.58 |
10.98 | 10.15 | 10.20 | 2,205,236 |
| 28 Oct 11 |
10.24000 +0.26 |
10.24 | 9.94 | 10.14 | 1,628,995 |
| 27 Oct 11 |
9.98000 -0.25 |
10.30 | 9.95 | 10.30 | 1,215,509 |
| 26 Oct 11 |
10.23000 +0.01 |
10.45 | 10.05 | 10.20 | 799,862 |
| 25 Oct 11 |
10.22000 +0.23 |
10.29 | 9.82 | 10.00 | 1,230,782 |
| 24 Oct 11 |
9.99000 -0.16 |
10.23 | 9.70 | 10.20 | 1,044,213 |
| 21 Oct 11 |
10.15000 -0.55 |
10.59 | 10.03 | 10.59 | 1,308,181 |
| 20 Oct 11 |
10.70000 -1.05 |
11.62 | 10.58 | 11.62 | 3,108,550 |
| 19 Oct 11 |
11.75000 +0.50 |
11.90 | 11.15 | 11.15 | 3,376,673 |
| 18 Oct 11 |
11.25000 +0.26 |
11.49 | 10.76 | 10.88 | 1,896,531 |
| 17 Oct 11 |
10.99000 -0.10 |
11.15 | 10.95 | 11.10 | 379,241 |
| 14 Oct 11 |
11.09000 -0.11 |
11.20 | 10.89 | 11.20 | 326,123 |
| 13 Oct 11 |
11.20000 +0.05 |
11.28 | 11.06 | 11.10 | 598,272 |
| 12 Oct 11 |
11.15000 +0.25 |
11.17 | 10.72 | 10.88 | 615,195 |
| 11 Oct 11 |
10.90000 +0.10 |
11.20 | 10.68 | 11.20 | 426,022 |
| 10 Oct 11 |
10.80000 -0.03 |
10.92 | 10.62 | 10.83 | 239,558 |
| 30 Sep 11 |
10.83000 -0.06 |
11.05 | 10.70 | 10.89 | 256,212 |
| 29 Sep 11 |
10.89000 -0.43 |
11.20 | 10.84 | 11.20 | 983,953 |
| 28 Sep 11 |
11.32000 -0.10 |
11.57 | 11.15 | 11.57 | 1,272,530 |
| 27 Sep 11 |
11.42000 +0.04 |
11.69 | 11.10 | 11.69 | 457,200 |
| 26 Sep 11 |
11.38000 -0.23 |
11.61 | 11.32 | 11.61 | 354,524 |
| 23 Sep 11 |
11.61000 -0.19 |
11.64 | 11.38 | 11.60 | 424,208 |
| 22 Sep 11 |
11.80000 -0.29 |
12.07 | 11.69 | 11.97 | 539,269 |
| 21 Sep 11 |
12.09000 +0.23 |
12.15 | 11.71 | 11.90 | 891,337 |
| 20 Sep 11 |
11.86000 +0.01 |
11.87 | 11.60 | 11.80 | 364,012 |
| 19 Sep 11 |
11.85000 -0.45 |
12.24 | 11.80 | 12.24 | 474,151 |
| 16 Sep 11 |
12.30000 -0.03 |
12.44 | 12.20 | 12.30 | 419,928 |
| 15 Sep 11 |
12.33000 -0.15 |
12.55 | 12.20 | 12.45 | 622,579 |
| 14 Sep 11 |
12.48000 -13.21 |
12.85 | 12.15 | 12.76 | 910,563 |
| 13 Sep 11 |
25.69000 -0.21 |
25.75 | 25.14 | 25.60 | 308,854 |
| 09 Sep 11 |
25.90000 +0.00 |
27.18 | 25.75 | 26.08 | 330,292 |
| 08 Sep 11 |
25.90000 -0.13 |
26.34 | 25.88 | 26.19 | 377,875 |
| 07 Sep 11 |
26.03000 +0.74 |
26.48 | 25.81 | 26.10 | 733,401 |
| 06 Sep 11 |
25.29000 -0.31 |
25.71 | 25.15 | 25.59 | 413,820 |
| 05 Sep 11 |
25.60000 -0.89 |
26.42 | 25.55 | 26.42 | 496,869 |
| 02 Sep 11 |
26.49000 -0.76 |
27.28 | 26.49 | 27.15 | 468,140 |
| 31 Aug 11 |
27.25000 -0.11 |
27.48 | 27.01 | 27.36 | 244,110 |
| 30 Aug 11 |
27.36000 -0.11 |
27.79 | 27.32 | 27.64 | 309,610 |
| 29 Aug 11 |
27.47000 -0.41 |
27.90 | 27.30 | 27.90 | 342,263 |
| 26 Aug 11 |
27.88000 +0.09 |
28.05 | 27.69 | 27.79 | 430,567 |
| 25 Aug 11 |
27.79000 +0.17 |
28.00 | 27.52 | 28.00 | 621,178 |
| 24 Aug 11 |
27.62000 +0.11 |
27.88 | 27.55 | 27.72 | 313,058 |
| 23 Aug 11 |
27.51000 +0.36 |
27.59 | 27.16 | 27.16 | 259,538 |
| 22 Aug 11 |
27.15000 -0.49 |
27.60 | 27.02 | 27.35 | 532,015 |
| 19 Aug 11 |
27.64000 -0.26 |
27.87 | 26.99 | 27.10 | 310,884 |
| 18 Aug 11 |
27.90000 -0.93 |
29.00 | 27.80 | 28.78 | 759,246 |
| 17 Aug 11 |
28.83000 -0.75 |
30.00 | 28.78 | 29.82 | 1,619,426 |
| 16 Aug 11 |
29.58000 +0.28 |
29.60 | 29.18 | 29.28 | 555,581 |
| 15 Aug 11 |
29.30000 +0.55 |
29.40 | 28.52 | 28.55 | 313,417 |
| 12 Aug 11 |
28.75000 +0.75 |
28.85 | 28.10 | 28.40 | 386,763 |
| 11 Aug 11 |
28.00000 +0.55 |
28.00 | 26.60 | 26.60 | 454,434 |
| 10 Aug 11 |
27.45000 +0.30 |
27.89 | 26.90 | 26.90 | 486,070 |
| 09 Aug 11 |
27.15000 -0.35 |
27.15 | 25.88 | 26.88 | 542,071 |
| 08 Aug 11 |
27.50000 -1.72 |
28.99 | 27.00 | 28.99 | 673,665 |
| 05 Aug 11 |
29.22000 -0.14 |
29.30 | 28.58 | 28.68 | 408,253 |
| 04 Aug 11 |
29.36000 +0.04 |
29.60 | 29.20 | 29.60 | 230,330 |
| 03 Aug 11 |
29.32000 +0.35 |
29.49 | 28.50 | 28.97 | 535,139 |
| 02 Aug 11 |
28.97000 -0.03 |
29.06 | 28.38 | 29.05 | 231,200 |
| 01 Aug 11 |
29.00000 +0.11 |
29.07 | 28.41 | 28.51 | 249,374 |
| 29 Jul 11 |
28.89000 -0.09 |
29.15 | 28.45 | 28.61 | 221,956 |
| 28 Jul 11 |
28.98000 -0.19 |
29.05 | 28.51 | 28.82 | 228,966 |
| 27 Jul 11 |
29.17000 +0.77 |
29.19 | 28.11 | 28.50 | 400,205 |
| 26 Jul 11 |
28.40000 +0.37 |
28.45 | 28.02 | 28.03 | 329,436 |
| 25 Jul 11 |
28.03000 -1.35 |
29.30 | 28.03 | 29.01 | 649,403 |
| 22 Jul 11 |
29.38000 -0.40 |
29.79 | 29.00 | 29.79 | 1,183,981 |
| 21 Jul 11 |
29.78000 +0.00 |
30.20 | 29.78 | 29.78 | 670,090 |
| 20 Jul 11 |
29.78000 -0.32 |
30.28 | 29.68 | 30.15 | 400,167 |
| 19 Jul 11 |
30.10000 +0.05 |
30.59 | 29.93 | 30.16 | 528,970 |
| 18 Jul 11 |
30.05000 -0.40 |
30.45 | 29.82 | 30.45 | 476,150 |
| 15 Jul 11 |
30.45000 +0.08 |
30.61 | 30.16 | 30.32 | 424,976 |
| 14 Jul 11 |
30.37000 -0.11 |
30.64 | 30.02 | 30.45 | 528,920 |
| 13 Jul 11 |
30.48000 +0.74 |
30.58 | 29.55 | 29.57 | 1,199,820 |
| 12 Jul 11 |
29.74000 +0.03 |
29.99 | 29.25 | 29.31 | 1,089,691 |
| 11 Jul 11 |
29.71000 +0.71 |
29.98 | 28.90 | 28.97 | 713,491 |
| 08 Jul 11 |
29.00000 -0.75 |
29.69 | 28.96 | 29.68 | 702,534 |
| 07 Jul 11 |
29.75000 +0.41 |
30.01 | 29.33 | 29.50 | 743,121 |
| 06 Jul 11 |
29.34000 -0.03 |
29.61 | 29.13 | 29.22 | 439,319 |
| 05 Jul 11 |
29.37000 -0.61 |
30.01 | 29.31 | 30.01 | 583,035 |
| 04 Jul 11 |
29.98000 +1.20 |
30.04 | 29.00 | 29.40 | 1,422,293 |
| 01 Jul 11 |
28.78000 +0.52 |
28.98 | 28.18 | 28.31 | 705,462 |
| 30 Jun 11 |
28.26000 +0.13 |
28.49 | 28.08 | 28.11 | 365,009 |
| 29 Jun 11 |
28.13000 -0.85 |
29.00 | 28.13 | 28.40 | 535,600 |
| 28 Jun 11 |
28.98000 +0.00 |
29.26 | 28.75 | 28.98 | 559,683 |
| 27 Jun 11 |
28.98000 +0.78 |
28.98 | 28.31 | 28.31 | 1,265,999 |
| 24 Jun 11 |
28.20000 +0.40 |
28.28 | 27.50 | 27.50 | 597,884 |
| 23 Jun 11 |
27.80000 +0.39 |
27.85 | 27.22 | 27.45 | 477,048 |
| 22 Jun 11 |
27.41000 +0.18 |
27.43 | 27.05 | 27.29 | 207,673 |
| 21 Jun 11 |
27.23000 +0.19 |
27.43 | 27.00 | 27.20 | 196,082 |
| 20 Jun 11 |
27.04000 -0.35 |
27.73 | 26.72 | 27.11 | 507,661 |
| 17 Jun 11 |
27.39000 +0.14 |
27.60 | 27.06 | 27.53 | 795,231 |
| 16 Jun 11 |
27.25000 -0.65 |
27.84 | 26.91 | 27.84 | 833,279 |
| 15 Jun 11 |
27.90000 -0.18 |
28.10 | 27.83 | 27.83 | 158,969 |
| 14 Jun 11 |
28.08000 -0.02 |
28.18 | 27.88 | 28.00 | 137,451 |
| 13 Jun 11 |
28.10000 +0.22 |
28.54 | 27.32 | 27.59 | 309,789 |
| 10 Jun 11 |
27.88000 -0.02 |
28.18 | 27.58 | 27.89 | 173,485 |
| 09 Jun 11 |
27.90000 -0.61 |
28.47 | 27.90 | 28.45 | 457,405 |
| 08 Jun 11 |
28.51000 -0.22 |
28.82 | 28.35 | 28.35 | 300,934 |
| 07 Jun 11 |
28.73000 +0.38 |
28.83 | 28.28 | 28.31 | 597,971 |
| 03 Jun 11 |
28.35000 +0.55 |
28.53 | 27.51 | 27.80 | 648,372 |
| 02 Jun 11 |
27.80000 -0.20 |
27.85 | 27.29 | 27.84 | 531,451 |
| 01 Jun 11 |
28.00000 +0.70 |
28.00 | 27.00 | 27.15 | 312,145 |
| 31 May 11 |
27.30000 +0.17 |
27.30 | 26.86 | 27.08 | 363,519 |
| 30 May 11 |
27.13000 -0.17 |
27.30 | 26.70 | 27.16 | 166,669 |
| 27 May 11 |
27.30000 -0.65 |
27.95 | 27.09 | 27.95 | 353,724 |
| 26 May 11 |
27.95000 +0.00 |
28.45 | 27.88 | 28.28 | 387,159 |
| 25 May 11 |
27.95000 -0.06 |
28.59 | 27.80 | 27.80 | 520,884 |
| 24 May 11 |
28.01000 +0.00 |
28.01 | 27.05 | 28.01 | 623,710 |
| 23 May 11 |
28.01000 -0.30 |
28.28 | 27.60 | 28.01 | 916,802 |
| 20 May 11 |
28.31000 -0.22 |
28.55 | 28.23 | 28.55 | 293,990 |
| 19 May 11 |
28.53000 +0.13 |
28.74 | 28.28 | 28.40 | 395,555 |
| 18 May 11 |
28.40000 +0.04 |
28.55 | 27.98 | 28.55 | 620,669 |
| 16 May 11 |
28.36000 -0.02 |
28.79 | 28.05 | 28.37 | 438,638 |
| 13 May 11 |
28.38000 +0.38 |
28.41 | 27.66 | 27.66 | 360,355 |
| 12 May 11 |
28.00000 -0.47 |
28.80 | 28.00 | 28.37 | 839,866 |
| 11 May 11 |
28.47000 -0.05 |
28.69 | 28.35 | 28.62 | 527,861 |
| 10 May 11 |
28.52000 -0.10 |
28.63 | 28.15 | 28.62 | 1,061,342 |
| 09 May 11 |
28.62000 +1.11 |
28.77 | 27.21 | 27.21 | 1,556,003 |
| 06 May 11 |
27.51000 -0.17 |
27.91 | 27.10 | 27.20 | 1,356,632 |
| 05 May 11 |
27.68000 +0.71 |
28.12 | 26.68 | 26.84 | 2,545,387 |
| 04 May 11 |
26.97000 +0.47 |
26.98 | 26.05 | 26.40 | 1,278,886 |
| 03 May 11 |
26.50000 -0.08 |
26.58 | 25.82 | 26.15 | 1,269,931 |
| 29 Apr 11 |
26.58000 -1.37 |
27.64 | 25.50 | 27.64 | 3,570,246 |
| 28 Apr 11 |
27.95000 +0.05 |
28.38 | 27.58 | 27.90 | 1,171,612 |
| 27 Apr 11 |
27.90000 -2.25 |
30.00 | 27.50 | 30.00 | 3,321,145 |
| 26 Apr 11 |
30.15000 -1.00 |
31.22 | 30.10 | 30.95 | 1,375,406 |
| 25 Apr 11 |
31.15000 -0.13 |
31.68 | 30.60 | 31.28 | 1,506,752 |
| 22 Apr 11 |
31.28000 -0.18 |
31.75 | 31.13 | 31.52 | 1,080,381 |
| 21 Apr 11 |
31.46000 +0.66 |
31.49 | 30.81 | 30.81 | 1,398,503 |
| 20 Apr 11 |
30.80000 +0.27 |
30.91 | 30.56 | 30.56 | 711,007 |
| 19 Apr 11 |
30.53000 -0.08 |
30.55 | 30.23 | 30.51 | 994,695 |
| 18 Apr 11 |
30.61000 +0.34 |
30.69 | 30.21 | 30.28 | 1,062,633 |
| 15 Apr 11 |
30.27000 +0.27 |
30.34 | 29.86 | 29.99 | 762,329 |
| 14 Apr 11 |
30.00000 +0.02 |
30.13 | 29.76 | 29.98 | 659,745 |
| 13 Apr 11 |
29.98000 +0.48 |
29.98 | 29.48 | 29.76 | 444,109 |
| 12 Apr 11 |
29.50000 -0.16 |
29.68 | 29.46 | 29.60 | 437,270 |
| 11 Apr 11 |
29.66000 +0.16 |
29.85 | 29.41 | 29.49 | 678,114 |
| 08 Apr 11 |
29.50000 +0.22 |
29.61 | 29.23 | 29.60 | 348,637 |
| 07 Apr 11 |
29.28000 +0.11 |
29.39 | 29.15 | 29.18 | 304,065 |
| 06 Apr 11 |
29.17000 -0.07 |
29.29 | 29.01 | 29.01 | 414,484 |
| 01 Apr 11 |
29.24000 +0.29 |
29.35 | 28.91 | 29.01 | 290,890 |
| 31 Mar 11 |
28.95000 -0.11 |
29.39 | 28.91 | 29.38 | 388,513 |
| 30 Mar 11 |
29.06000 -0.11 |
29.55 | 28.89 | 29.04 | 510,510 |
| 29 Mar 11 |
29.17000 -0.64 |
29.88 | 29.16 | 29.70 | 841,015 |
| 28 Mar 11 |
29.81000 -0.69 |
30.76 | 29.80 | 30.51 | 1,054,000 |
| 25 Mar 11 |
30.50000 +0.13 |
30.54 | 30.29 | 30.39 | 735,479 |
| 24 Mar 11 |
30.37000 +0.25 |
30.54 | 30.13 | 30.15 | 867,565 |
| 23 Mar 11 |
30.12000 +0.11 |
30.21 | 29.84 | 29.86 | 412,235 |
| 22 Mar 11 |
30.01000 -0.11 |
30.12 | 29.75 | 30.12 | 467,826 |
| 21 Mar 11 |
30.12000 +0.62 |
30.20 | 29.51 | 29.51 | 1,119,626 |
| 18 Mar 11 |
29.50000 +0.22 |
29.73 | 29.31 | 29.50 | 398,212 |
| 17 Mar 11 |
29.28000 -0.87 |
29.94 | 29.24 | 29.94 | 921,456 |
| 16 Mar 11 |
30.15000 +0.03 |
30.23 | 29.82 | 30.13 | 705,413 |
| 15 Mar 11 |
30.12000 -0.38 |
30.48 | 29.16 | 30.48 | 1,484,010 |
| 14 Mar 11 |
30.50000 +0.34 |
30.53 | 30.10 | 30.10 | 637,567 |
| 11 Mar 11 |
30.16000 -0.11 |
30.49 | 29.90 | 29.90 | 773,309 |
| 10 Mar 11 |
30.27000 -0.56 |
31.00 | 30.08 | 30.85 | 1,381,712 |
| 09 Mar 11 |
30.83000 -0.12 |
31.00 | 30.69 | 30.95 | 719,606 |
| 08 Mar 11 |
30.95000 -0.30 |
31.26 | 30.74 | 31.26 | 1,088,548 |
| 07 Mar 11 |
31.25000 +0.95 |
31.38 | 30.43 | 30.43 | 2,164,242 |
| 04 Mar 11 |
30.30000 +0.17 |
30.43 | 29.98 | 30.18 | 945,701 |
| 03 Mar 11 |
30.13000 +0.27 |
30.57 | 29.50 | 29.63 | 1,340,180 |
| 02 Mar 11 |
29.86000 -0.34 |
30.10 | 29.58 | 30.10 | 832,897 |
| 01 Mar 11 |
30.20000 -0.09 |
30.55 | 30.00 | 30.40 | 1,149,131 |
| 28 Feb 11 |
30.29000 +0.84 |
30.36 | 29.23 | 29.47 | 1,331,687 |
| 25 Feb 11 |
29.45000 -0.21 |
29.76 | 29.30 | 29.69 | 579,410 |
| 24 Feb 11 |
29.66000 +0.22 |
29.67 | 29.30 | 29.31 | 602,806 |
| 23 Feb 11 |
29.44000 +0.36 |
29.60 | 29.06 | 29.08 | 850,016 |
| 22 Feb 11 |
29.08000 -1.22 |
30.47 | 29.00 | 30.47 | 1,271,689 |
| 21 Feb 11 |
30.30000 +0.52 |
30.37 | 29.69 | 29.77 | 987,500 |
| 18 Feb 11 |
29.78000 -0.72 |
30.70 | 29.78 | 30.50 | 1,268,980 |
| 17 Feb 11 |
30.50000 -0.31 |
30.81 | 30.24 | 30.81 | 1,206,178 |
| 16 Feb 11 |
30.81000 +0.52 |
30.85 | 30.20 | 30.20 | 1,112,023 |
| 15 Feb 11 |
30.29000 +0.61 |
30.99 | 29.71 | 29.80 | 1,814,702 |
| 14 Feb 11 |
29.68000 +0.42 |
29.83 | 29.29 | 29.30 | 968,913 |
| 11 Feb 11 |
29.26000 +0.17 |
29.57 | 29.00 | 29.10 | 784,059 |
| 10 Feb 11 |
29.09000 +1.01 |
29.12 | 27.70 | 28.00 | 814,698 |
| 09 Feb 11 |
28.08000 -0.10 |
28.42 | 28.00 | 28.10 | 485,702 |
| 01 Feb 11 |
28.18000 -0.66 |
29.00 | 28.00 | 28.90 | 786,556 |
| 31 Jan 11 |
28.84000 +0.33 |
28.88 | 28.38 | 28.52 | 564,166 |
| 28 Jan 11 |
28.51000 -0.03 |
28.80 | 28.22 | 28.80 | 641,063 |
| 27 Jan 11 |
28.54000 +0.53 |
28.76 | 27.80 | 28.08 | 585,766 |
| 26 Jan 11 |
28.01000 +0.24 |
28.35 | 27.78 | 27.98 | 419,207 |
| 25 Jan 11 |
27.77000 -0.18 |
27.95 | 27.40 | 27.95 | 404,851 |
| 24 Jan 11 |
27.95000 -1.04 |
29.20 | 27.62 | 29.19 | 588,274 |
| 21 Jan 11 |
28.99000 +0.24 |
29.30 | 28.68 | 28.71 | 487,072 |
| 20 Jan 11 |
28.75000 -1.36 |
29.99 | 28.52 | 29.99 | 441,501 |
| 19 Jan 11 |
30.11000 +0.46 |
30.11 | 29.42 | 29.70 | 472,269 |
| 18 Jan 11 |
29.65000 +0.04 |
29.68 | 29.20 | 29.59 | 294,177 |
| 17 Jan 11 |
29.61000 -1.16 |
30.77 | 29.45 | 30.63 | 706,393 |
| 14 Jan 11 |
30.77000 -0.83 |
31.68 | 30.77 | 31.27 | 574,520 |
| 13 Jan 11 |
31.60000 +0.31 |
31.85 | 31.30 | 31.30 | 570,814 |
| 12 Jan 11 |
31.29000 +0.17 |
31.35 | 31.02 | 31.27 | 368,698 |
| 11 Jan 11 |
31.12000 -0.48 |
31.77 | 31.02 | 31.60 | 776,175 |
| 10 Jan 11 |
31.60000 -0.37 |
32.23 | 31.60 | 31.71 | 712,461 |
| 07 Jan 11 |
31.97000 +0.07 |
32.35 | 31.62 | 31.62 | 642,166 |
| 06 Jan 11 |
31.90000 -0.89 |
32.91 | 31.90 | 32.79 | 1,171,491 |
| 05 Jan 11 |
32.79000 +0.00 |
32.94 | 32.59 | 32.60 | 904,359 |
| 04 Jan 11 |
32.79000 +0.42 |
32.79 | 32.30 | 32.45 | 1,041,517 |
| 31 Dec 10 |
32.37000 +0.31 |
32.49 | 32.10 | 32.26 | 540,440 |
| 30 Dec 10 |
32.06000 -0.11 |
32.26 | 31.73 | 32.20 | 494,225 |
| 29 Dec 10 |
32.17000 +0.68 |
32.26 | 31.41 | 31.41 | 596,357 |
| 28 Dec 10 |
31.49000 +0.17 |
31.79 | 31.20 | 31.50 | 713,130 |
| 27 Dec 10 |
31.32000 -0.66 |
32.52 | 31.23 | 32.01 | 1,064,318 |
| 24 Dec 10 |
31.98000 -0.66 |
32.50 | 31.75 | 32.50 | 1,440,946 |
| 23 Dec 10 |
32.64000 -0.88 |
33.53 | 32.63 | 33.42 | 1,102,951 |
| 22 Dec 10 |
33.52000 -0.38 |
33.93 | 33.48 | 33.81 | 1,126,930 |
| 21 Dec 10 |
33.90000 -0.09 |
34.17 | 33.41 | 34.13 | 1,248,558 |
| 20 Dec 10 |
33.99000 -0.14 |
34.78 | 32.98 | 34.28 | 2,318,985 |
| 17 Dec 10 |
34.13000 +0.11 |
34.41 | 33.90 | 33.97 | 1,650,729 |
| 16 Dec 10 |
34.02000 +0.52 |
34.17 | 33.45 | 33.45 | 2,027,151 |
| 15 Dec 10 |
33.50000 -0.40 |
34.33 | 33.30 | 33.97 | 2,287,037 |
| 14 Dec 10 |
33.90000 +0.82 |
33.96 | 32.62 | 33.12 | 3,334,492 |
| 13 Dec 10 |
33.08000 +1.03 |
33.15 | 32.27 | 32.28 | 2,162,977 |
| 10 Dec 10 |
32.05000 +0.59 |
32.08 | 31.22 | 31.30 | 786,034 |
| 09 Dec 10 |
31.46000 -0.55 |
31.93 | 31.42 | 31.93 | 1,046,382 |
| 08 Dec 10 |
32.01000 -0.51 |
32.68 | 31.88 | 32.48 | 917,389 |
| 07 Dec 10 |
32.52000 +0.73 |
32.61 | 31.50 | 31.80 | 1,093,061 |
| 06 Dec 10 |
31.79000 +0.01 |
31.98 | 31.28 | 31.98 | 1,128,119 |
| 03 Dec 10 |
31.78000 -0.55 |
32.39 | 31.66 | 32.10 | 1,238,441 |
| 02 Dec 10 |
32.33000 +0.05 |
32.78 | 32.29 | 32.52 | 1,258,991 |
| 01 Dec 10 |
32.28000 +0.05 |
32.69 | 31.85 | 31.85 | 1,349,735 |
| 30 Nov 10 |
32.23000 -1.35 |
33.59 | 31.50 | 33.56 | 2,793,258 |
| 29 Nov 10 |
33.58000 +0.68 |
33.70 | 32.80 | 33.23 | 2,588,351 |
| 26 Nov 10 |
32.90000 +0.07 |
33.28 | 32.58 | 32.83 | 1,731,495 |
| 25 Nov 10 |
32.83000 -0.53 |
33.78 | 32.61 | 33.70 | 2,543,849 |
| 24 Nov 10 |
33.36000 +0.47 |
33.60 | 32.71 | 32.89 | 2,768,987 |
| 23 Nov 10 |
32.89000 +0.69 |
32.92 | 31.75 | 32.00 | 3,441,182 |
| 22 Nov 10 |
32.20000 +1.09 |
32.94 | 31.90 | 31.90 | 3,500,921 |
| 18 Nov 10 |
31.11000 +0.45 |
31.33 | 30.30 | 30.93 | 1,724,027 |
| 17 Nov 10 |
30.66000 -0.24 |
31.50 | 30.32 | 30.80 | 1,699,404 |
| 16 Nov 10 |
30.90000 -0.51 |
32.32 | 30.50 | 31.56 | 3,031,009 |
| 15 Nov 10 |
31.41000 +1.32 |
31.58 | 30.30 | 30.54 | 3,080,954 |
| 12 Nov 10 |
30.09000 -2.49 |
32.93 | 29.96 | 32.19 | 4,539,330 |
| 11 Nov 10 |
32.58000 -0.65 |
34.41 | 32.49 | 33.20 | 3,910,705 |
| 10 Nov 10 |
33.23000 -0.21 |
33.50 | 32.96 | 33.11 | 2,655,629 |
| 09 Nov 10 |
33.44000 -0.22 |
33.85 | 32.88 | 33.10 | 3,296,976 |
| 08 Nov 10 |
33.66000 +2.61 |
34.10 | 31.58 | 31.60 | 6,336,451 |
| 05 Nov 10 |
31.05000 +0.03 |
31.68 | 30.49 | 30.80 | 3,462,872 |
| 04 Nov 10 |
31.02000 +0.92 |
33.11 | 30.71 | 33.11 | 6,921,032 |
| 22 Oct 10 |
30.10000 +0.63 |
30.16 | 29.35 | 29.60 | 3,011,580 |
| 21 Oct 10 |
29.47000 +0.22 |
29.79 | 29.16 | 29.30 | 1,883,856 |
| 20 Oct 10 |
29.25000 +0.49 |
29.30 | 28.01 | 28.38 | 2,688,277 |
| 19 Oct 10 |
28.76000 +0.88 |
28.79 | 27.88 | 27.88 | 2,103,199 |
| 18 Oct 10 |
27.88000 -0.12 |
27.96 | 27.35 | 27.96 | 1,546,019 |
| 15 Oct 10 |
28.00000 -0.51 |
28.59 | 27.85 | 28.26 | 2,028,352 |
| 14 Oct 10 |
28.51000 -0.24 |
28.96 | 28.30 | 28.63 | 2,281,175 |
| 13 Oct 10 |
28.75000 -0.09 |
28.93 | 28.40 | 28.85 | 1,649,538 |
| 12 Oct 10 |
28.84000 +0.33 |
29.18 | 28.41 | 28.51 | 1,635,135 |
| 11 Oct 10 |
28.51000 +0.01 |
28.79 | 28.40 | 28.40 | 2,139,122 |
| 08 Oct 10 |
28.50000 +0.30 |
28.94 | 28.12 | 28.60 | 2,099,874 |
| 30 Sep 10 |
28.20000 +0.65 |
28.20 | 27.33 | 27.49 | 984,717 |
| 29 Sep 10 |
27.55000 -0.45 |
28.20 | 27.22 | 27.95 | 2,276,289 |
| 28 Sep 10 |
28.00000 -0.56 |
28.67 | 27.91 | 28.51 | 991,521 |
| 27 Sep 10 |
28.56000 +0.37 |
28.59 | 28.10 | 28.30 | 1,383,783 |
| 21 Sep 10 |
28.19000 +0.39 |
28.35 | 28.00 | 28.01 | 1,301,631 |
| 20 Sep 10 |
27.80000 -1.35 |
29.14 | 27.50 | 29.14 | 3,769,598 |
| 17 Sep 10 |
29.15000 +0.15 |
29.37 | 29.00 | 29.00 | 739,554 |
| 16 Sep 10 |
29.00000 -0.85 |
30.16 | 28.86 | 29.90 | 1,467,641 |
| 15 Sep 10 |
29.85000 -0.93 |
30.89 | 29.76 | 30.78 | 2,080,790 |
| 14 Sep 10 |
30.78000 +0.02 |
30.95 | 30.47 | 30.65 | 1,477,606 |
| 13 Sep 10 |
30.76000 +0.65 |
30.81 | 30.08 | 30.08 | 1,434,245 |
| 10 Sep 10 |
30.11000 -0.21 |
30.60 | 29.65 | 30.31 | 1,596,490 |
| 09 Sep 10 |
30.32000 -0.62 |
31.17 | 30.28 | 30.93 | 2,433,175 |
| 08 Sep 10 |
30.94000 -0.24 |
31.15 | 30.62 | 31.15 | 1,555,911 |
| 07 Sep 10 |
31.18000 +0.48 |
31.29 | 30.72 | 30.72 | 1,452,633 |
| 06 Sep 10 |
30.70000 -1.01 |
31.90 | 30.13 | 31.55 | 2,969,374 |
| 03 Sep 10 |
31.71000 +0.41 |
32.45 | 31.23 | 31.40 | 3,919,819 |
| 02 Sep 10 |
31.30000 +0.76 |
31.75 | 30.51 | 30.84 | 3,035,952 |
| 01 Sep 10 |
30.54000 -0.96 |
31.95 | 30.15 | 31.49 | 3,923,661 |
| 31 Aug 10 |
31.50000 +0.20 |
31.85 | 30.70 | 31.25 | 3,754,687 |
| 30 Aug 10 |
31.30000 +0.11 |
31.76 | 31.00 | 31.26 | 3,837,793 |
| 27 Aug 10 |
31.19000 +0.85 |
31.50 | 30.10 | 30.34 | 4,299,526 |
| 26 Aug 10 |
30.34000 +0.91 |
30.50 | 29.40 | 29.59 | 3,200,527 |
| 25 Aug 10 |
29.43000 -0.22 |
30.17 | 29.41 | 29.56 | 2,380,422 |
| 24 Aug 10 |
29.65000 +0.75 |
29.81 | 28.90 | 28.98 | 1,826,351 |
| 23 Aug 10 |
28.90000 +0.04 |
29.29 | 28.75 | 28.75 | 979,408 |
| 20 Aug 10 |
28.86000 -0.93 |
29.77 | 28.80 | 29.60 | 2,157,723 |
| 19 Aug 10 |
29.79000 +0.10 |
29.99 | 29.46 | 29.60 | 1,752,554 |
| 18 Aug 10 |
29.69000 -0.41 |
30.16 | 29.41 | 30.13 | 2,165,459 |
| 17 Aug 10 |
30.10000 -0.10 |
30.28 | 29.80 | 30.20 | 2,145,660 |
| 16 Aug 10 |
30.20000 +0.55 |
30.28 | 29.49 | 29.68 | 2,803,998 |
| 13 Aug 10 |
29.65000 +0.87 |
29.68 | 28.82 | 28.98 | 2,211,199 |
| 12 Aug 10 |
28.78000 -0.70 |
29.60 | 28.66 | 29.07 | 1,829,913 |
| 11 Aug 10 |
29.48000 +0.27 |
29.70 | 29.14 | 29.14 | 2,136,828 |
| 10 Aug 10 |
29.21000 -1.28 |
30.48 | 29.21 | 30.48 | 3,871,738 |
| 09 Aug 10 |
30.49000 +0.09 |
30.66 | 30.03 | 30.28 | 3,579,504 |
| 06 Aug 10 |
30.40000 +0.84 |
30.50 | 29.40 | 29.71 | 4,230,947 |
| 05 Aug 10 |
29.56000 +0.21 |
30.29 | 29.36 | 29.36 | 4,389,551 |
| 04 Aug 10 |
29.35000 +0.73 |
29.45 | 28.57 | 28.58 | 4,191,562 |
| 03 Aug 10 |
28.62000 -0.83 |
29.61 | 28.62 | 29.61 | 3,907,809 |
| 02 Aug 10 |
29.45000 +0.28 |
29.66 | 29.05 | 29.39 | 4,039,635 |
| 30 Jul 10 |
29.17000 +0.05 |
29.77 | 29.04 | 29.25 | 3,941,504 |
| 29 Jul 10 |
29.12000 +0.05 |
29.43 | 28.55 | 28.60 | 5,736,886 |
| 28 Jul 10 |
29.07000 +2.22 |
29.50 | 27.80 | 27.80 | 8,706,538 |
| 27 Jul 10 |
26.85000 -0.30 |
27.22 | 26.60 | 27.01 | 1,949,993 |
| 26 Jul 10 |
27.15000 +0.28 |
27.34 | 26.75 | 26.93 | 2,238,179 |
| 23 Jul 10 |
26.87000 +0.18 |
27.15 | 26.54 | 26.98 | 2,576,957 |
| 22 Jul 10 |
26.69000 +0.32 |
26.69 | 26.20 | 26.31 | 2,073,469 |
| 21 Jul 10 |
26.37000 +0.07 |
26.70 | 26.26 | 26.39 | 2,269,112 |
| 20 Jul 10 |
26.30000 +0.52 |
26.45 | 25.65 | 25.80 | 2,358,332 |
| 19 Jul 10 |
25.78000 +0.50 |
25.89 | 24.88 | 25.14 | 1,501,875 |
| 16 Jul 10 |
25.28000 -0.15 |
25.40 | 24.84 | 25.28 | 1,260,766 |
| 15 Jul 10 |
25.43000 -1.01 |
26.44 | 25.31 | 26.36 | 1,618,687 |
| 14 Jul 10 |
26.44000 +0.50 |
26.51 | 25.93 | 26.20 | 1,727,117 |
| 13 Jul 10 |
25.94000 -0.77 |
26.38 | 25.70 | 26.30 | 1,986,400 |
| 12 Jul 10 |
26.71000 +0.49 |
26.98 | 26.18 | 26.22 | 2,957,559 |
| 09 Jul 10 |
26.22000 +0.48 |
26.47 | 25.25 | 25.60 | 2,976,297 |
| 08 Jul 10 |
25.74000 +0.24 |
25.75 | 25.11 | 25.60 | 2,903,214 |
| 07 Jul 10 |
25.50000 -0.04 |
25.68 | 25.20 | 25.68 | 2,296,752 |
| 06 Jul 10 |
25.54000 +0.41 |
25.78 | 25.00 | 25.14 | 2,077,221 |
| 05 Jul 10 |
25.13000 -0.42 |
25.44 | 24.70 | 24.85 | 1,503,859 |
| 02 Jul 10 |
25.55000 +0.54 |
25.73 | 24.90 | 25.00 | 2,516,302 |
| 01 Jul 10 |
25.01000 -0.65 |
25.88 | 24.90 | 25.68 | 1,995,746 |
| 30 Jun 10 |
25.66000 -0.56 |
25.99 | 24.71 | 25.90 | 2,432,818 |
| 29 Jun 10 |
26.22000 -2.10 |
28.34 | 26.00 | 28.27 | 3,288,801 |
| 28 Jun 10 |
28.32000 +0.50 |
28.61 | 27.57 | 27.62 | 3,034,180 |
| 25 Jun 10 |
27.82000 -1.10 |
28.84 | 27.33 | 28.84 | 4,335,682 |
| 24 Jun 10 |
28.92000 -0.14 |
29.35 | 28.75 | 29.00 | 3,261,028 |
| 23 Jun 10 |
29.06000 +0.28 |
29.29 | 28.24 | 28.30 | 3,610,913 |
| 22 Jun 10 |
28.78000 -0.82 |
29.88 | 28.59 | 29.00 | 6,035,402 |
| 21 Jun 10 |
29.60000 -1.61 |
29.98 | 28.09 | 29.98 | 9,207,779 |
| 18 Jun 10 |
31.21000 +0.00 |
32.50 | 30.00 | 30.00 | 23,437,780 |