FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Haitian Precision Machinery Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
9.66000 -0.24 |
10.02 | 9.66 | 9.90 | 36,147,720 |
| 21 Oct 26 |
9.90000 +0.06 |
10.10 | 9.86 | 9.87 | 47,290,600 |
| 20 Oct 26 |
9.84000 +0.09 |
9.88 | 9.57 | 9.74 | 43,286,264 |
| 19 Oct 26 |
9.75000 +0.40 |
9.84 | 9.27 | 9.29 | 61,462,672 |
| 16 Oct 26 |
9.35000 +0.32 |
9.59 | 9.14 | 9.14 | 63,944,832 |
| 15 Oct 26 |
9.03000 -0.48 |
9.32 | 9.01 | 9.31 | 58,407,360 |
| 14 Oct 26 |
9.51000 -0.13 |
9.71 | 9.38 | 9.60 | 32,082,732 |
| 13 Oct 26 |
9.64000 -0.03 |
9.74 | 9.30 | 9.55 | 42,930,888 |
| 12 Oct 26 |
9.67000 -0.19 |
9.98 | 9.65 | 9.84 | 36,090,136 |
| 09 Oct 26 |
9.86000 -0.16 |
10.07 | 9.51 | 9.95 | 60,233,896 |
| 08 Oct 26 |
10.02000 +0.13 |
10.25 | 9.90 | 9.90 | 57,982,472 |
| 30 Sep 26 |
9.89000 -0.11 |
10.17 | 9.88 | 10.10 | 37,053,984 |
| 29 Sep 26 |
10.00000 +0.00 |
10.08 | 9.91 | 9.98 | 38,059,584 |
| 28 Sep 26 |
10.00000 -0.31 |
10.29 | 9.91 | 10.24 | 57,307,504 |
| 24 Sep 26 |
10.31000 +0.10 |
10.56 | 10.18 | 10.22 | 70,169,536 |
| 23 Sep 26 |
10.21000 -0.10 |
10.35 | 10.13 | 10.34 | 32,331,528 |
| 22 Sep 26 |
10.31000 -0.08 |
10.53 | 10.28 | 10.42 | 43,716,048 |
| 21 Sep 26 |
10.39000 +0.17 |
10.40 | 10.23 | 10.29 | 42,961,040 |
| 18 Sep 26 |
10.22000 +0.18 |
10.29 | 10.08 | 10.10 | 42,760,608 |
| 17 Sep 26 |
10.04000 -0.19 |
10.26 | 9.97 | 10.20 | 38,032,792 |
| 16 Sep 26 |
10.23000 +0.23 |
10.30 | 9.93 | 10.00 | 48,048,840 |
| 15 Sep 26 |
10.00000 -0.11 |
10.09 | 9.99 | 10.05 | 27,038,746 |
| 14 Sep 26 |
10.11000 -0.14 |
10.23 | 10.00 | 10.21 | 40,275,088 |
| 11 Sep 26 |
10.25000 +0.03 |
10.33 | 9.95 | 10.13 | 55,007,740 |
| 10 Sep 26 |
10.22000 +0.01 |
10.32 | 10.07 | 10.13 | 37,406,076 |
| 09 Sep 26 |
10.21000 +0.00 |
10.36 | 10.16 | 10.21 | 44,924,720 |
| 08 Sep 26 |
10.21000 +0.25 |
10.32 | 9.98 | 9.99 | 59,350,144 |
| 07 Sep 26 |
9.96000 -0.04 |
10.05 | 9.92 | 9.99 | 33,789,300 |
| 04 Sep 26 |
10.00000 +0.00 |
10.26 | 9.97 | 10.06 | 48,201,980 |
| 03 Sep 26 |
10.00000 -0.10 |
10.17 | 9.97 | 10.14 | 27,117,428 |
| 02 Sep 26 |
10.10000 -0.09 |
10.22 | 10.06 | 10.10 | 30,228,336 |
| 01 Sep 26 |
10.19000 -0.01 |
10.27 | 10.07 | 10.15 | 33,255,648 |
| 31 Aug 26 |
10.20000 +0.10 |
10.20 | 9.96 | 9.98 | 45,507,640 |
| 28 Aug 26 |
10.10000 -0.06 |
10.23 | 10.07 | 10.16 | 30,256,974 |
| 27 Aug 26 |
10.16000 +0.16 |
10.17 | 9.94 | 9.96 | 33,352,596 |
| 26 Aug 26 |
10.00000 +0.01 |
10.10 | 9.91 | 9.99 | 32,443,302 |
| 25 Aug 26 |
9.99000 +0.17 |
10.05 | 9.67 | 9.78 | 43,864,536 |
| 24 Aug 26 |
9.82000 -0.07 |
10.02 | 9.71 | 9.86 | 40,747,964 |
| 21 Aug 26 |
9.89000 +0.09 |
9.97 | 9.69 | 9.71 | 33,082,778 |
| 20 Aug 26 |
9.80000 -0.09 |
10.10 | 9.78 | 10.09 | 45,729,664 |
| 19 Aug 26 |
9.89000 -0.72 |
10.94 | 9.85 | 10.87 | 96,159,904 |
| 18 Aug 26 |
10.61000 -0.14 |
10.71 | 10.45 | 10.71 | 40,652,056 |
| 17 Aug 26 |
10.75000 +0.15 |
10.76 | 10.51 | 10.64 | 36,461,728 |
| 14 Aug 26 |
10.60000 +0.05 |
10.65 | 10.41 | 10.59 | 40,513,168 |
| 13 Aug 26 |
10.55000 -0.19 |
10.96 | 10.55 | 10.86 | 43,878,260 |
| 12 Aug 26 |
10.74000 +0.14 |
10.77 | 10.49 | 10.57 | 44,792,868 |
| 11 Aug 26 |
10.60000 -0.32 |
10.73 | 10.42 | 10.55 | 60,949,080 |
| 10 Aug 26 |
10.92000 +0.07 |
10.94 | 10.56 | 10.91 | 52,817,000 |
| 07 Aug 26 |
10.85000 +0.15 |
10.89 | 10.46 | 10.75 | 57,694,672 |
| 06 Aug 26 |
10.70000 +0.07 |
10.78 | 10.50 | 10.53 | 62,253,296 |
| 05 Aug 26 |
10.63000 +0.14 |
10.71 | 10.38 | 10.52 | 59,515,244 |
| 04 Aug 26 |
10.49000 +0.21 |
10.59 | 10.28 | 10.42 | 54,565,760 |
| 03 Aug 26 |
10.28000 +0.28 |
10.30 | 9.91 | 10.00 | 51,868,524 |
| 31 Jul 26 |
10.00000 +0.25 |
10.19 | 9.86 | 9.90 | 64,197,600 |
| 30 Jul 26 |
9.75000 -0.18 |
9.98 | 9.68 | 9.83 | 54,087,276 |
| 29 Jul 26 |
9.93000 +0.24 |
9.97 | 9.51 | 9.74 | 65,736,780 |
| 28 Jul 26 |
9.69000 -0.06 |
9.84 | 9.58 | 9.62 | 43,712,432 |
| 27 Jul 26 |
9.75000 +0.26 |
9.77 | 9.38 | 9.45 | 49,466,816 |
| 24 Jul 26 |
9.49000 -0.41 |
9.87 | 9.49 | 9.79 | 48,229,756 |
| 23 Jul 26 |
9.90000 +0.22 |
9.91 | 9.60 | 9.68 | 50,045,464 |
| 22 Jul 26 |
9.68000 -0.13 |
9.94 | 9.62 | 9.70 | 57,774,740 |
| 21 Jul 26 |
9.81000 +0.27 |
9.82 | 9.26 | 9.60 | 73,499,992 |
| 20 Jul 26 |
9.54000 -0.23 |
10.08 | 9.34 | 9.87 | 71,740,800 |
| 17 Jul 26 |
9.77000 -0.62 |
10.48 | 9.73 | 10.39 | 82,832,136 |
| 16 Jul 26 |
10.39000 -0.33 |
10.75 | 10.36 | 10.60 | 67,546,248 |
| 15 Jul 26 |
10.72000 -0.56 |
11.15 | 10.60 | 10.88 | 106,429,760 |
| 14 Jul 26 |
11.28000 -0.94 |
11.81 | 11.00 | 11.80 | 145,299,696 |
| 13 Jul 26 |
12.22000 -1.36 |
13.26 | 12.22 | 13.18 | 148,616,832 |
| 10 Jul 26 |
13.58000 +1.11 |
13.72 | 12.17 | 12.44 | 197,135,600 |
| 09 Jul 26 |
12.47000 +0.39 |
12.53 | 11.85 | 12.08 | 70,505,192 |
| 08 Jul 26 |
12.08000 -0.32 |
12.55 | 12.08 | 12.37 | 57,618,248 |
| 07 Jul 26 |
12.40000 -0.46 |
13.13 | 12.34 | 12.84 | 67,132,496 |
| 06 Jul 26 |
12.86000 -0.14 |
13.65 | 12.70 | 13.36 | 103,332,384 |
| 03 Jul 26 |
13.00000 +0.82 |
13.33 | 12.20 | 12.28 | 122,525,128 |
| 02 Jul 26 |
12.18000 -0.54 |
12.74 | 12.15 | 12.58 | 69,001,320 |
| 01 Jul 26 |
12.72000 -0.05 |
12.99 | 12.60 | 12.77 | 67,542,296 |
| 30 Jun 26 |
12.77000 +0.69 |
12.86 | 12.09 | 12.19 | 89,622,392 |
| 29 Jun 26 |
12.08000 -0.22 |
12.36 | 11.84 | 12.29 | 75,768,032 |
| 26 Jun 26 |
12.30000 -0.18 |
12.64 | 12.06 | 12.40 | 91,543,296 |
| 25 Jun 26 |
12.48000 -0.29 |
12.90 | 12.33 | 12.68 | 70,466,016 |
| 24 Jun 26 |
12.77000 +0.03 |
12.84 | 12.48 | 12.70 | 66,653,448 |
| 23 Jun 26 |
12.74000 -0.64 |
13.31 | 12.65 | 13.20 | 85,291,504 |
| 22 Jun 26 |
13.38000 -0.30 |
13.87 | 12.84 | 13.67 | 117,892,416 |
| 18 Jun 26 |
13.68000 -0.17 |
13.96 | 13.37 | 13.61 | 86,574,000 |
| 17 Jun 26 |
13.85000 -0.05 |
14.17 | 13.55 | 13.70 | 87,010,616 |
| 16 Jun 26 |
13.90000 +0.07 |
14.30 | 13.83 | 13.99 | 89,871,496 |
| 15 Jun 26 |
13.83000 +0.15 |
14.00 | 13.60 | 13.76 | 85,740,048 |
| 12 Jun 26 |
13.68000 +0.08 |
14.19 | 13.52 | 13.88 | 98,862,808 |
| 11 Jun 26 |
13.60000 -0.46 |
13.92 | 13.46 | 13.80 | 83,338,256 |
| 10 Jun 26 |
14.06000 -0.75 |
14.84 | 13.80 | 14.58 | 103,930,736 |
| 09 Jun 26 |
14.81000 +0.35 |
14.86 | 14.34 | 14.65 | 94,151,784 |
| 08 Jun 26 |
14.46000 -1.46 |
16.08 | 14.37 | 15.50 | 189,715,840 |
| 05 Jun 26 |
15.92000 +1.01 |
16.40 | 14.76 | 15.01 | 229,547,808 |
| 04 Jun 26 |
14.91000 -0.45 |
15.65 | 14.82 | 15.11 | 96,729,768 |
| 03 Jun 26 |
15.36000 -0.69 |
16.48 | 15.10 | 15.80 | 147,108,480 |
| 02 Jun 26 |
16.05000 +0.37 |
16.08 | 14.96 | 15.67 | 114,109,936 |
| 01 Jun 26 |
15.68000 -0.16 |
16.49 | 15.34 | 15.50 | 129,294,720 |
| 29 May 26 |
15.84000 -1.76 |
17.60 | 15.84 | 17.60 | 186,990,112 |
| 28 May 26 |
17.60000 -0.05 |
17.80 | 17.20 | 17.63 | 142,708,048 |
| 27 May 26 |
17.65000 +0.25 |
18.50 | 17.38 | 17.51 | 213,055,888 |
| 26 May 26 |
17.40000 -0.10 |
17.48 | 16.85 | 17.33 | 149,538,272 |
| 25 May 26 |
17.50000 +1.09 |
17.63 | 16.42 | 16.42 | 199,031,792 |
| 22 May 26 |
16.41000 +0.24 |
16.77 | 16.02 | 16.50 | 143,710,704 |
| 21 May 26 |
16.17000 +0.40 |
17.10 | 15.83 | 15.84 | 181,218,464 |
| 20 May 26 |
15.77000 -0.33 |
16.11 | 15.70 | 15.98 | 66,537,900 |
| 19 May 26 |
16.10000 +0.09 |
16.19 | 15.58 | 15.94 | 155,154,528 |
| 18 May 26 |
16.01000 +1.03 |
16.48 | 15.13 | 15.13 | 227,687,600 |
| 15 May 26 |
14.98000 -0.53 |
15.88 | 14.87 | 15.55 | 99,583,464 |
| 14 May 26 |
15.51000 -0.99 |
16.65 | 15.51 | 16.62 | 97,624,432 |
| 13 May 26 |
16.50000 -0.05 |
16.78 | 16.30 | 16.60 | 69,469,096 |
| 12 May 26 |
16.55000 -0.55 |
17.08 | 16.48 | 17.08 | 86,799,240 |
| 11 May 26 |
17.10000 -0.02 |
17.44 | 16.96 | 17.22 | 112,457,760 |
| 08 May 26 |
17.12000 +0.35 |
17.19 | 16.78 | 16.90 | 118,643,744 |
| 07 May 26 |
16.77000 +0.32 |
16.92 | 16.52 | 16.88 | 83,278,032 |
| 06 May 26 |
16.45000 +0.35 |
16.70 | 16.13 | 16.13 | 81,950,992 |
| 30 Apr 26 |
16.10000 +0.77 |
16.30 | 15.23 | 15.28 | 87,303,392 |
| 29 Apr 26 |
15.33000 +0.16 |
15.45 | 15.02 | 15.05 | 48,770,856 |
| 28 Apr 26 |
15.17000 -0.65 |
15.83 | 15.10 | 15.75 | 65,761,896 |
| 27 Apr 26 |
15.82000 -0.11 |
15.97 | 15.52 | 15.93 | 63,329,060 |
| 24 Apr 26 |
15.93000 -0.65 |
16.57 | 15.90 | 16.50 | 70,110,776 |
| 23 Apr 26 |
16.58000 -0.32 |
16.93 | 16.33 | 16.91 | 86,610,200 |
| 22 Apr 26 |
16.90000 +0.10 |
17.07 | 16.45 | 16.50 | 94,245,920 |
| 21 Apr 26 |
16.80000 +1.11 |
16.98 | 16.58 | 16.66 | 107,708,280 |
| 17 Apr 26 |
15.69000 +0.21 |
15.76 | 15.40 | 15.48 | 60,215,140 |
| 16 Apr 26 |
15.48000 -0.02 |
15.63 | 15.31 | 15.51 | 56,246,944 |
| 15 Apr 26 |
15.50000 +0.00 |
15.96 | 15.45 | 15.65 | 96,837,856 |
| 14 Apr 26 |
15.50000 +0.45 |
15.52 | 15.00 | 15.18 | 78,840,704 |
| 13 Apr 26 |
15.05000 +0.20 |
15.23 | 14.65 | 14.70 | 63,203,616 |
| 10 Apr 26 |
14.85000 -0.05 |
15.15 | 14.83 | 15.03 | 51,162,592 |
| 09 Apr 26 |
14.90000 -0.19 |
15.13 | 14.76 | 14.91 | 47,858,504 |
| 08 Apr 26 |
15.09000 +0.81 |
15.09 | 14.60 | 14.65 | 68,290,240 |
| 07 Apr 26 |
14.28000 -0.01 |
14.49 | 14.22 | 14.30 | 36,945,712 |
| 03 Apr 26 |
14.29000 -0.26 |
14.77 | 14.28 | 14.77 | 40,713,952 |
| 02 Apr 26 |
14.55000 -0.32 |
14.96 | 14.44 | 14.92 | 48,639,004 |
| 01 Apr 26 |
14.87000 -0.12 |
15.27 | 14.75 | 15.22 | 59,049,352 |
| 31 Mar 26 |
14.99000 +0.00 |
15.49 | 14.97 | 15.00 | 77,638,976 |
| 30 Mar 26 |
14.99000 +0.27 |
15.06 | 14.47 | 14.60 | 68,576,600 |
| 27 Mar 26 |
14.72000 +0.14 |
14.83 | 14.26 | 14.33 | 49,527,628 |
| 26 Mar 26 |
14.58000 -0.08 |
14.87 | 14.37 | 14.84 | 61,591,308 |
| 25 Mar 26 |
14.66000 +0.22 |
14.77 | 14.45 | 14.47 | 56,580,332 |
| 24 Mar 26 |
14.44000 +0.39 |
14.45 | 14.02 | 14.41 | 74,376,520 |
| 23 Mar 26 |
14.05000 -0.85 |
14.82 | 13.97 | 14.64 | 99,026,656 |
| 20 Mar 26 |
14.90000 -0.58 |
15.63 | 14.90 | 15.55 | 72,155,720 |
| 19 Mar 26 |
15.48000 -0.37 |
15.77 | 15.37 | 15.55 | 63,634,676 |
| 18 Mar 26 |
15.85000 +0.40 |
15.88 | 15.40 | 15.59 | 70,932,128 |
| 17 Mar 26 |
15.45000 -0.59 |
16.10 | 15.38 | 16.06 | 75,681,032 |
| 16 Mar 26 |
16.04000 +0.04 |
16.08 | 15.66 | 15.99 | 75,574,304 |
| 13 Mar 26 |
16.00000 -0.75 |
16.61 | 15.90 | 16.61 | 116,952,128 |
| 12 Mar 26 |
16.75000 -0.63 |
17.26 | 16.64 | 17.20 | 114,228,368 |
| 11 Mar 26 |
17.38000 -0.10 |
17.77 | 17.35 | 17.60 | 117,568,352 |
| 10 Mar 26 |
17.48000 +0.35 |
17.67 | 17.23 | 17.24 | 120,965,680 |
| 09 Mar 26 |
17.13000 +0.06 |
17.34 | 16.61 | 16.91 | 115,888,568 |
| 06 Mar 26 |
17.07000 -0.12 |
17.40 | 16.80 | 17.02 | 99,138,408 |
| 05 Mar 26 |
17.19000 +0.08 |
17.50 | 16.89 | 17.38 | 136,023,856 |
| 04 Mar 26 |
17.11000 +0.19 |
17.63 | 16.26 | 16.30 | 145,423,840 |
| 03 Mar 26 |
16.92000 -1.81 |
18.62 | 16.86 | 18.62 | 247,944,064 |
| 02 Mar 26 |
18.73000 +1.07 |
18.95 | 17.43 | 17.91 | 382,372,160 |
| 27 Feb 26 |
17.66000 +0.12 |
17.80 | 17.35 | 17.54 | 107,453,056 |
| 26 Feb 26 |
17.54000 +0.07 |
17.70 | 17.25 | 17.36 | 95,279,656 |
| 25 Feb 26 |
17.47000 +0.42 |
17.54 | 16.96 | 17.09 | 107,244,088 |
| 24 Feb 26 |
17.05000 +0.32 |
17.43 | 16.84 | 16.91 | 112,174,304 |
| 13 Feb 26 |
16.73000 -0.39 |
17.16 | 16.71 | 17.01 | 105,333,448 |
| 12 Feb 26 |
17.12000 -0.22 |
17.43 | 17.07 | 17.30 | 99,793,264 |
| 11 Feb 26 |
17.34000 -0.29 |
17.98 | 17.29 | 17.78 | 134,969,824 |
| 10 Feb 26 |
17.63000 -0.32 |
18.00 | 17.33 | 17.92 | 123,649,744 |
| 09 Feb 26 |
17.95000 +0.48 |
18.17 | 17.54 | 17.80 | 156,500,896 |
| 06 Feb 26 |
17.47000 +0.08 |
17.89 | 17.20 | 17.31 | 141,314,272 |
| 05 Feb 26 |
17.39000 -0.31 |
17.88 | 17.21 | 17.30 | 113,614,912 |
| 04 Feb 26 |
17.70000 -0.17 |
18.25 | 17.48 | 18.11 | 178,548,624 |
| 03 Feb 26 |
17.87000 +0.87 |
17.90 | 17.00 | 17.20 | 202,857,296 |
| 02 Feb 26 |
17.00000 -0.49 |
17.94 | 16.99 | 17.62 | 177,876,352 |
| 30 Jan 26 |
17.49000 -0.02 |
17.80 | 17.13 | 17.36 | 183,493,568 |
| 29 Jan 26 |
17.51000 +0.28 |
18.18 | 16.82 | 17.16 | 245,745,072 |
| 28 Jan 26 |
17.23000 -0.59 |
17.99 | 17.11 | 17.85 | 231,521,792 |
| 27 Jan 26 |
17.82000 +0.21 |
18.05 | 17.27 | 17.62 | 277,097,728 |
| 26 Jan 26 |
17.61000 -1.96 |
19.48 | 17.61 | 19.42 | 399,047,008 |
| 23 Jan 26 |
19.57000 +1.28 |
20.09 | 18.20 | 18.35 | 416,067,072 |
| 22 Jan 26 |
18.29000 +0.59 |
18.46 | 17.48 | 17.71 | 373,184,800 |
| 21 Jan 26 |
17.70000 -0.40 |
18.00 | 17.32 | 17.52 | 383,940,448 |
| 20 Jan 26 |
18.10000 -1.30 |
19.39 | 17.46 | 18.60 | 748,371,456 |
| 19 Jan 26 |
19.40000 -2.16 |
19.40 | 19.40 | 19.40 | 37,685,000 |
| 16 Jan 26 |
21.56000 -2.40 |
21.56 | 21.56 | 21.56 | 12,630,600 |
| 15 Jan 26 |
23.96000 -2.66 |
23.96 | 23.96 | 23.96 | 40,622,200 |
| 14 Jan 26 |
26.62000 +2.42 |
26.62 | 25.42 | 26.62 | 642,072,640 |
| 13 Jan 26 |
24.20000 +2.20 |
24.20 | 22.50 | 24.20 | 313,733,792 |
| 12 Jan 26 |
22.00000 +2.00 |
22.00 | 20.63 | 20.94 | 369,609,632 |
| 09 Jan 26 |
20.00000 -0.31 |
21.96 | 19.96 | 21.86 | 513,555,616 |
| 08 Jan 26 |
20.31000 +0.86 |
20.49 | 18.66 | 19.30 | 537,383,360 |
| 07 Jan 26 |
19.45000 +0.39 |
20.97 | 19.11 | 19.98 | 611,881,920 |
| 06 Jan 26 |
19.06000 +1.73 |
19.06 | 17.75 | 18.32 | 413,085,152 |
| 05 Jan 26 |
17.33000 +1.58 |
17.33 | 15.96 | 16.50 | 357,778,432 |
| 31 Dec 25 |
15.75000 +0.63 |
15.98 | 14.81 | 15.03 | 287,958,912 |
| 30 Dec 25 |
15.12000 -0.23 |
15.66 | 14.80 | 15.00 | 325,778,304 |
| 29 Dec 25 |
15.35000 +1.40 |
15.35 | 13.76 | 13.85 | 217,077,184 |
| 26 Dec 25 |
13.95000 +0.26 |
14.16 | 13.62 | 13.69 | 150,882,672 |
| 25 Dec 25 |
13.69000 +0.21 |
13.80 | 13.38 | 13.46 | 111,677,896 |
| 24 Dec 25 |
13.48000 +0.40 |
13.55 | 12.91 | 12.93 | 112,485,976 |
| 23 Dec 25 |
13.08000 -0.26 |
13.65 | 12.98 | 13.33 | 109,623,976 |
| 22 Dec 25 |
13.34000 +0.21 |
13.50 | 13.15 | 13.28 | 87,474,144 |
| 19 Dec 25 |
13.13000 -0.03 |
13.42 | 13.05 | 13.12 | 87,227,864 |
| 18 Dec 25 |
13.16000 +0.34 |
13.44 | 12.62 | 12.69 | 111,482,144 |
| 17 Dec 25 |
12.82000 -0.26 |
13.16 | 12.58 | 13.00 | 92,878,456 |
| 16 Dec 25 |
13.08000 -0.17 |
13.26 | 12.69 | 13.10 | 131,043,344 |
| 15 Dec 25 |
13.25000 -0.08 |
13.62 | 13.08 | 13.58 | 114,540,832 |
| 12 Dec 25 |
13.33000 +0.15 |
13.77 | 13.21 | 13.60 | 154,935,808 |
| 11 Dec 25 |
13.18000 +0.07 |
13.88 | 13.17 | 13.30 | 162,272,800 |
| 10 Dec 25 |
13.11000 +0.14 |
13.30 | 12.83 | 12.93 | 95,511,400 |
| 09 Dec 25 |
12.97000 +0.16 |
13.15 | 12.47 | 12.57 | 124,388,688 |
| 08 Dec 25 |
12.81000 +0.11 |
13.13 | 12.71 | 12.84 | 124,302,040 |
| 05 Dec 25 |
12.70000 +0.37 |
12.73 | 12.18 | 12.33 | 97,539,744 |
| 04 Dec 25 |
12.33000 +0.24 |
12.44 | 12.01 | 12.01 | 67,062,928 |
| 03 Dec 25 |
12.09000 -0.27 |
12.34 | 12.01 | 12.34 | 50,909,912 |
| 02 Dec 25 |
12.36000 +0.11 |
12.41 | 12.07 | 12.20 | 67,335,472 |
| 01 Dec 25 |
12.25000 +0.24 |
12.36 | 12.08 | 12.12 | 63,496,580 |
| 28 Nov 25 |
12.01000 +0.10 |
12.10 | 11.87 | 11.88 | 44,733,400 |
| 27 Nov 25 |
11.91000 +0.03 |
11.99 | 11.73 | 11.83 | 38,923,104 |
| 26 Nov 25 |
11.88000 -0.22 |
12.19 | 11.82 | 12.13 | 50,851,604 |
| 25 Nov 25 |
12.10000 +0.13 |
12.20 | 11.89 | 12.00 | 68,156,840 |
| 24 Nov 25 |
11.97000 +0.65 |
12.19 | 11.43 | 11.47 | 130,923,736 |
| 21 Nov 25 |
11.32000 -0.41 |
11.73 | 11.23 | 11.65 | 55,276,548 |
| 20 Nov 25 |
11.73000 +0.04 |
11.81 | 11.64 | 11.69 | 32,844,496 |
| 19 Nov 25 |
11.69000 +0.00 |
11.81 | 11.55 | 11.65 | 32,926,270 |
| 18 Nov 25 |
11.69000 -0.25 |
11.86 | 11.61 | 11.85 | 39,229,900 |
| 17 Nov 25 |
11.94000 +0.06 |
12.05 | 11.88 | 11.96 | 45,465,384 |
| 14 Nov 25 |
11.88000 +0.04 |
12.05 | 11.81 | 11.89 | 54,203,000 |
| 13 Nov 25 |
11.84000 +0.09 |
11.94 | 11.67 | 11.69 | 47,696,576 |
| 12 Nov 25 |
11.75000 +0.06 |
11.88 | 11.46 | 11.67 | 47,691,692 |
| 11 Nov 25 |
11.69000 -0.13 |
11.86 | 11.65 | 11.74 | 34,407,600 |
| 10 Nov 25 |
11.82000 +0.07 |
12.09 | 11.75 | 11.80 | 57,060,184 |
| 07 Nov 25 |
11.75000 +0.18 |
11.76 | 11.43 | 11.53 | 53,909,120 |
| 06 Nov 25 |
11.57000 +0.03 |
11.64 | 11.50 | 11.57 | 31,957,800 |
| 05 Nov 25 |
11.54000 -0.04 |
11.63 | 11.46 | 11.51 | 31,309,104 |
| 04 Nov 25 |
11.58000 -0.29 |
11.86 | 11.52 | 11.82 | 38,417,288 |
| 03 Nov 25 |
11.87000 +0.16 |
11.88 | 11.60 | 11.74 | 38,868,836 |
| 31 Oct 25 |
11.71000 -0.23 |
11.91 | 11.68 | 11.88 | 56,895,628 |
| 30 Oct 25 |
11.94000 -0.27 |
12.09 | 11.77 | 11.85 | 61,643,180 |
| 29 Oct 25 |
12.21000 +0.01 |
12.33 | 12.15 | 12.23 | 42,821,088 |
| 28 Oct 25 |
12.20000 +0.08 |
12.26 | 12.01 | 12.10 | 44,518,448 |
| 27 Oct 25 |
12.12000 +0.15 |
12.15 | 11.91 | 12.12 | 48,757,972 |
| 24 Oct 25 |
11.97000 +0.27 |
12.19 | 11.85 | 11.93 | 58,395,564 |
| 23 Oct 25 |
11.70000 +0.02 |
11.72 | 11.45 | 11.66 | 29,825,494 |
| 22 Oct 25 |
11.68000 -0.09 |
11.79 | 11.62 | 11.72 | 28,102,852 |
| 21 Oct 25 |
11.77000 +0.05 |
11.83 | 11.65 | 11.73 | 31,676,504 |
| 20 Oct 25 |
11.72000 +0.07 |
11.87 | 11.64 | 11.80 | 41,770,792 |
| 17 Oct 25 |
11.65000 -0.53 |
12.35 | 11.63 | 12.19 | 62,485,784 |
| 16 Oct 25 |
12.18000 -0.31 |
12.49 | 12.14 | 12.49 | 42,752,944 |
| 15 Oct 25 |
12.49000 +0.16 |
12.52 | 12.20 | 12.37 | 36,902,008 |
| 14 Oct 25 |
12.33000 -0.40 |
12.90 | 12.28 | 12.74 | 65,472,028 |
| 13 Oct 25 |
12.73000 +0.05 |
12.79 | 12.28 | 12.42 | 54,013,116 |
| 10 Oct 25 |
12.68000 -0.42 |
13.07 | 12.67 | 13.06 | 60,263,084 |
| 09 Oct 25 |
13.10000 +0.01 |
13.21 | 12.92 | 13.09 | 55,465,616 |
| 30 Sep 25 |
13.09000 +0.24 |
13.19 | 12.95 | 12.95 | 49,282,320 |
| 29 Sep 25 |
12.85000 -0.13 |
13.00 | 12.73 | 12.96 | 47,709,900 |
| 26 Sep 25 |
12.98000 -0.35 |
13.32 | 12.96 | 13.30 | 45,168,940 |
| 25 Sep 25 |
13.33000 -0.09 |
13.54 | 13.30 | 13.45 | 42,586,536 |
| 24 Sep 25 |
13.42000 +0.11 |
13.45 | 13.09 | 13.20 | 49,466,212 |
| 23 Sep 25 |
13.31000 +0.04 |
13.39 | 12.80 | 13.30 | 75,320,904 |
| 22 Sep 25 |
13.27000 +0.07 |
13.35 | 13.15 | 13.20 | 45,206,188 |
| 19 Sep 25 |
13.20000 +0.11 |
13.38 | 13.08 | 13.12 | 57,194,096 |
| 18 Sep 25 |
13.09000 -0.26 |
13.53 | 12.92 | 13.33 | 76,556,912 |
| 17 Sep 25 |
13.35000 -0.16 |
13.59 | 13.30 | 13.48 | 58,403,976 |
| 16 Sep 25 |
13.51000 -0.07 |
13.67 | 13.42 | 13.50 | 53,587,344 |
| 15 Sep 25 |
13.58000 -0.32 |
13.95 | 13.58 | 13.90 | 80,917,168 |
| 12 Sep 25 |
13.90000 +0.21 |
14.32 | 13.52 | 13.53 | 142,348,928 |
| 11 Sep 25 |
13.69000 -0.11 |
13.75 | 13.23 | 13.50 | 148,526,640 |
| 10 Sep 25 |
13.80000 +0.95 |
14.14 | 12.88 | 12.90 | 240,327,616 |
| 09 Sep 25 |
12.85000 +0.08 |
13.08 | 12.75 | 12.93 | 82,773,184 |
| 08 Sep 25 |
12.77000 +0.47 |
12.85 | 12.34 | 12.40 | 84,629,784 |
| 05 Sep 25 |
12.30000 +0.09 |
12.34 | 12.10 | 12.24 | 71,249,336 |
| 04 Sep 25 |
12.21000 -0.41 |
12.73 | 11.98 | 12.61 | 95,693,656 |
| 03 Sep 25 |
12.62000 -1.02 |
13.62 | 12.52 | 13.60 | 150,648,080 |
| 02 Sep 25 |
13.64000 -0.68 |
14.38 | 13.38 | 14.32 | 143,926,800 |
| 01 Sep 25 |
14.32000 -0.30 |
14.69 | 14.14 | 14.69 | 108,597,104 |
| 29 Aug 25 |
14.62000 +0.03 |
14.98 | 14.43 | 14.58 | 129,012,576 |
| 28 Aug 25 |
14.59000 +0.61 |
14.65 | 14.03 | 14.29 | 145,909,856 |
| 27 Aug 25 |
13.98000 -0.55 |
14.74 | 13.97 | 14.50 | 123,809,872 |
| 26 Aug 25 |
14.53000 -0.11 |
14.81 | 14.37 | 14.70 | 111,046,272 |
| 25 Aug 25 |
14.64000 +0.44 |
14.69 | 14.12 | 14.18 | 165,967,680 |
| 22 Aug 25 |
14.20000 +0.34 |
14.21 | 13.83 | 13.91 | 103,012,192 |
| 21 Aug 25 |
13.86000 -0.39 |
14.32 | 13.75 | 14.25 | 124,491,024 |
| 20 Aug 25 |
14.25000 -0.15 |
14.78 | 14.14 | 14.68 | 147,258,672 |
| 19 Aug 25 |
14.40000 +0.35 |
14.60 | 13.86 | 14.11 | 198,024,704 |
| 18 Aug 25 |
14.05000 +0.25 |
14.09 | 13.85 | 13.85 | 109,288,688 |
| 15 Aug 25 |
13.80000 +0.01 |
13.97 | 13.71 | 13.75 | 89,721,592 |
| 14 Aug 25 |
13.79000 +0.02 |
14.21 | 13.48 | 13.73 | 154,032,624 |
| 13 Aug 25 |
13.77000 +0.05 |
14.07 | 13.70 | 13.70 | 102,808,840 |
| 12 Aug 25 |
13.72000 -0.41 |
14.15 | 13.64 | 14.13 | 121,957,608 |
| 11 Aug 25 |
14.13000 +0.10 |
14.34 | 13.98 | 13.99 | 134,332,576 |
| 08 Aug 25 |
14.03000 +0.09 |
14.25 | 13.92 | 13.96 | 110,012,448 |
| 07 Aug 25 |
13.94000 -0.09 |
14.06 | 13.81 | 13.97 | 106,853,784 |
| 06 Aug 25 |
14.03000 +0.02 |
14.28 | 13.92 | 14.01 | 168,348,800 |
| 05 Aug 25 |
14.01000 +0.21 |
14.19 | 13.66 | 13.80 | 161,194,688 |
| 04 Aug 25 |
13.80000 +0.61 |
13.80 | 13.19 | 13.20 | 157,345,456 |
| 01 Aug 25 |
13.19000 -0.05 |
13.48 | 12.95 | 13.24 | 89,410,528 |
| 31 Jul 25 |
13.24000 +0.01 |
13.60 | 13.11 | 13.16 | 80,831,528 |
| 30 Jul 25 |
13.23000 -0.11 |
13.56 | 13.06 | 13.36 | 90,056,768 |
| 29 Jul 25 |
13.34000 +0.04 |
13.35 | 13.18 | 13.26 | 67,997,424 |
| 28 Jul 25 |
13.30000 +0.29 |
13.34 | 12.96 | 13.03 | 95,366,832 |
| 25 Jul 25 |
13.01000 -0.06 |
13.11 | 12.90 | 13.08 | 54,581,380 |
| 24 Jul 25 |
13.07000 +0.30 |
13.18 | 12.74 | 12.77 | 80,690,992 |
| 23 Jul 25 |
12.77000 -0.19 |
12.93 | 12.74 | 12.90 | 62,682,048 |
| 22 Jul 25 |
12.96000 -0.05 |
13.10 | 12.89 | 12.95 | 73,137,760 |
| 21 Jul 25 |
13.01000 -0.01 |
13.06 | 12.87 | 12.93 | 64,953,388 |
| 18 Jul 25 |
13.02000 +0.12 |
13.06 | 12.75 | 12.88 | 76,018,232 |
| 17 Jul 25 |
12.90000 +0.39 |
12.91 | 12.48 | 12.48 | 86,682,032 |
| 16 Jul 25 |
12.51000 -0.07 |
12.68 | 12.45 | 12.59 | 47,271,452 |
| 15 Jul 25 |
12.58000 -0.08 |
12.76 | 12.50 | 12.58 | 48,010,364 |
| 14 Jul 25 |
12.66000 -0.25 |
12.73 | 12.35 | 12.42 | 94,320,192 |
| 11 Jul 25 |
12.91000 -0.05 |
13.00 | 12.85 | 12.92 | 64,557,208 |
| 10 Jul 25 |
12.96000 +0.00 |
13.01 | 12.77 | 12.90 | 76,072,896 |
| 09 Jul 25 |
12.96000 -0.11 |
13.36 | 12.93 | 13.07 | 94,362,144 |
| 08 Jul 25 |
13.07000 +0.01 |
13.13 | 12.96 | 13.02 | 70,658,512 |
| 07 Jul 25 |
13.06000 -0.02 |
13.11 | 12.93 | 13.07 | 57,742,344 |
| 04 Jul 25 |
13.08000 -0.19 |
13.25 | 12.99 | 13.24 | 90,169,696 |
| 03 Jul 25 |
13.27000 +0.04 |
13.56 | 13.22 | 13.23 | 92,365,408 |
| 02 Jul 25 |
13.23000 -0.25 |
13.58 | 13.16 | 13.37 | 110,251,400 |
| 01 Jul 25 |
13.48000 -0.46 |
13.80 | 13.41 | 13.80 | 164,021,232 |
| 30 Jun 25 |
13.94000 +0.27 |
14.04 | 13.44 | 13.67 | 203,281,136 |
| 27 Jun 25 |
13.67000 +0.38 |
13.93 | 13.22 | 13.28 | 172,492,736 |
| 26 Jun 25 |
13.29000 +0.00 |
13.74 | 13.21 | 13.25 | 182,921,104 |
| 25 Jun 25 |
13.29000 +0.37 |
13.57 | 12.82 | 12.85 | 186,411,536 |
| 24 Jun 25 |
12.92000 +0.34 |
13.34 | 12.22 | 12.31 | 157,305,152 |
| 23 Jun 25 |
12.58000 +0.08 |
12.69 | 12.29 | 12.40 | 78,226,304 |
| 20 Jun 25 |
12.50000 +0.18 |
12.63 | 12.14 | 12.30 | 105,184,864 |
| 19 Jun 25 |
12.32000 -0.59 |
12.75 | 12.26 | 12.75 | 134,450,624 |
| 18 Jun 25 |
12.91000 +0.04 |
13.20 | 12.60 | 12.81 | 126,711,120 |
| 17 Jun 25 |
12.87000 -0.33 |
13.28 | 12.76 | 13.20 | 123,126,184 |
| 16 Jun 25 |
13.20000 -0.11 |
13.35 | 12.95 | 13.31 | 137,040,224 |
| 13 Jun 25 |
13.31000 +0.55 |
13.42 | 12.79 | 12.94 | 232,760,704 |
| 12 Jun 25 |
12.76000 +0.02 |
13.00 | 12.60 | 12.66 | 99,724,208 |
| 11 Jun 25 |
12.74000 +0.03 |
12.84 | 12.67 | 12.76 | 88,406,512 |
| 10 Jun 25 |
12.71000 -0.38 |
12.97 | 12.55 | 12.97 | 144,072,672 |
| 09 Jun 25 |
13.09000 +0.16 |
13.33 | 12.91 | 12.94 | 160,112,704 |
| 06 Jun 25 |
12.93000 -0.36 |
13.43 | 12.88 | 13.34 | 184,347,824 |
| 05 Jun 25 |
13.29000 -0.11 |
13.56 | 13.19 | 13.38 | 177,436,832 |
| 04 Jun 25 |
13.40000 -0.30 |
13.98 | 13.37 | 13.67 | 257,722,400 |
| 03 Jun 25 |
13.70000 +0.06 |
14.90 | 13.44 | 14.39 | 415,838,336 |
| 30 May 25 |
13.64000 +0.95 |
13.89 | 12.52 | 12.58 | 323,175,648 |
| 29 May 25 |
12.69000 +0.31 |
12.94 | 12.32 | 12.36 | 155,202,112 |
| 28 May 25 |
12.38000 -0.12 |
12.85 | 12.31 | 12.40 | 143,913,696 |
| 27 May 25 |
12.50000 +0.28 |
13.04 | 11.98 | 12.23 | 196,373,568 |
| 26 May 25 |
12.22000 +0.44 |
12.59 | 11.88 | 11.93 | 186,712,256 |
| 23 May 25 |
11.78000 -0.15 |
12.20 | 11.71 | 12.13 | 127,764,800 |
| 22 May 25 |
11.93000 -0.34 |
12.68 | 11.91 | 12.21 | 229,047,136 |
| 21 May 25 |
12.27000 +0.67 |
12.69 | 11.50 | 11.55 | 262,111,552 |
| 20 May 25 |
11.60000 +0.12 |
12.37 | 11.50 | 12.28 | 294,538,752 |
| 19 May 25 |
11.48000 +1.04 |
11.48 | 11.28 | 11.48 | 73,822,424 |
| 16 May 25 |
10.44000 +0.00 |
10.62 | 10.33 | 10.40 | 29,352,686 |
| 15 May 25 |
10.44000 -0.40 |
10.85 | 10.38 | 10.84 | 46,513,876 |
| 14 May 25 |
10.84000 -0.10 |
11.03 | 10.76 | 10.94 | 44,106,568 |
| 13 May 25 |
10.94000 -0.31 |
11.25 | 10.90 | 11.25 | 47,906,248 |
| 12 May 25 |
11.25000 +0.38 |
11.38 | 10.90 | 11.00 | 70,931,536 |
| 09 May 25 |
10.87000 -0.19 |
11.19 | 10.82 | 11.10 | 47,265,380 |
| 08 May 25 |
11.06000 +0.26 |
11.10 | 10.68 | 10.70 | 61,275,508 |
| 07 May 25 |
10.80000 +0.17 |
10.91 | 10.62 | 10.78 | 70,179,680 |
| 06 May 25 |
10.63000 +0.25 |
10.65 | 10.44 | 10.46 | 41,176,436 |
| 30 Apr 25 |
10.38000 -0.10 |
10.55 | 10.37 | 10.48 | 46,228,560 |
| 29 Apr 25 |
10.48000 -0.09 |
10.72 | 10.46 | 10.55 | 27,861,866 |
| 28 Apr 25 |
10.57000 -0.21 |
10.75 | 10.53 | 10.73 | 18,796,946 |
| 25 Apr 25 |
10.78000 +0.21 |
10.83 | 10.52 | 10.57 | 21,101,120 |
| 24 Apr 25 |
10.57000 -0.11 |
10.79 | 10.54 | 10.66 | 18,736,900 |
| 23 Apr 25 |
10.68000 -0.07 |
10.88 | 10.63 | 10.79 | 25,086,712 |
| 22 Apr 25 |
10.75000 +0.07 |
11.01 | 10.58 | 10.66 | 30,199,656 |
| 21 Apr 25 |
10.68000 +0.18 |
10.73 | 10.47 | 10.57 | 17,569,488 |
| 18 Apr 25 |
10.50000 -0.03 |
10.67 | 10.42 | 10.49 | 17,985,568 |
| 17 Apr 25 |
10.53000 -0.05 |
10.78 | 10.51 | 10.51 | 16,769,639 |
| 16 Apr 25 |
10.58000 -0.18 |
10.83 | 10.39 | 10.71 | 19,682,100 |
| 15 Apr 25 |
10.76000 -0.15 |
10.95 | 10.67 | 10.91 | 21,271,956 |
| 14 Apr 25 |
10.91000 -0.07 |
11.21 | 10.90 | 11.12 | 24,555,904 |
| 11 Apr 25 |
10.98000 +0.40 |
11.23 | 10.48 | 10.58 | 41,113,988 |
| 10 Apr 25 |
10.58000 +0.20 |
10.83 | 10.52 | 10.69 | 34,822,520 |
| 09 Apr 25 |
10.38000 +0.52 |
10.46 | 9.65 | 9.73 | 47,979,520 |
| 08 Apr 25 |
9.86000 -0.28 |
10.19 | 9.69 | 10.09 | 46,965,436 |
| 07 Apr 25 |
10.14000 -1.13 |
10.74 | 10.14 | 10.52 | 36,762,544 |
| 03 Apr 25 |
11.27000 -0.13 |
11.57 | 11.17 | 11.31 | 27,973,578 |
| 02 Apr 25 |
11.40000 +0.14 |
11.43 | 11.21 | 11.27 | 18,327,100 |
| 01 Apr 25 |
11.26000 +0.09 |
11.47 | 11.08 | 11.19 | 23,945,900 |
| 31 Mar 25 |
11.17000 -0.13 |
11.57 | 11.08 | 11.32 | 30,598,828 |
| 28 Mar 25 |
11.30000 +0.00 |
11.43 | 11.25 | 11.30 | 19,010,424 |
| 27 Mar 25 |
11.30000 +0.04 |
11.44 | 11.05 | 11.25 | 21,857,776 |
| 26 Mar 25 |
11.26000 +0.01 |
11.44 | 11.20 | 11.23 | 18,848,900 |
| 25 Mar 25 |
11.25000 -0.13 |
11.61 | 11.20 | 11.36 | 35,850,420 |
| 24 Mar 25 |
11.38000 -0.54 |
11.96 | 11.17 | 11.86 | 40,241,832 |
| 21 Mar 25 |
11.92000 -0.23 |
12.21 | 11.77 | 12.07 | 46,632,544 |
| 20 Mar 25 |
12.15000 +0.03 |
12.27 | 11.90 | 12.06 | 33,147,140 |
| 19 Mar 25 |
12.12000 -0.10 |
12.18 | 11.91 | 12.18 | 48,112,936 |
| 18 Mar 25 |
12.22000 +0.00 |
12.37 | 12.06 | 12.21 | 35,135,576 |
| 17 Mar 25 |
12.22000 -0.08 |
12.34 | 12.14 | 12.28 | 32,648,536 |
| 14 Mar 25 |
12.30000 +0.05 |
12.34 | 11.96 | 12.16 | 51,526,176 |
| 13 Mar 25 |
12.25000 -0.05 |
12.50 | 11.99 | 12.40 | 42,427,128 |
| 12 Mar 25 |
12.30000 +0.08 |
12.52 | 12.20 | 12.25 | 58,587,356 |
| 11 Mar 25 |
12.22000 +0.15 |
12.22 | 11.81 | 11.83 | 51,256,548 |
| 10 Mar 25 |
12.07000 +0.15 |
12.48 | 11.93 | 11.93 | 53,767,496 |
| 07 Mar 25 |
11.92000 -0.09 |
12.22 | 11.83 | 11.96 | 57,645,864 |
| 06 Mar 25 |
12.01000 +0.16 |
12.18 | 11.61 | 12.00 | 80,669,240 |
| 05 Mar 25 |
11.85000 +0.09 |
12.00 | 11.72 | 11.76 | 49,631,132 |
| 04 Mar 25 |
11.76000 +0.49 |
11.83 | 11.20 | 11.23 | 58,669,088 |
| 03 Mar 25 |
11.27000 +0.05 |
11.57 | 11.16 | 11.29 | 38,701,040 |
| 28 Feb 25 |
11.22000 -0.08 |
11.72 | 11.19 | 11.22 | 67,936,840 |
| 27 Feb 25 |
11.30000 -0.20 |
11.58 | 11.11 | 11.51 | 42,187,848 |
| 26 Feb 25 |
11.50000 +0.00 |
11.65 | 11.40 | 11.52 | 32,307,716 |
| 25 Feb 25 |
11.50000 -0.23 |
11.68 | 11.45 | 11.56 | 38,214,324 |
| 24 Feb 25 |
11.73000 -0.17 |
11.94 | 11.67 | 11.90 | 37,173,232 |
| 21 Feb 25 |
11.90000 +0.27 |
11.96 | 11.58 | 11.64 | 59,132,428 |
| 20 Feb 25 |
11.63000 +0.37 |
11.71 | 11.11 | 11.22 | 56,676,528 |
| 19 Feb 25 |
11.26000 +0.29 |
11.28 | 10.97 | 10.97 | 30,835,752 |
| 18 Feb 25 |
10.97000 -0.44 |
11.51 | 10.90 | 11.51 | 46,241,080 |
| 17 Feb 25 |
11.41000 -0.01 |
11.62 | 11.29 | 11.50 | 31,779,772 |
| 14 Feb 25 |
11.42000 +0.01 |
11.48 | 11.28 | 11.39 | 26,834,360 |
| 13 Feb 25 |
11.41000 -0.25 |
11.65 | 11.40 | 11.60 | 31,769,390 |
| 12 Feb 25 |
11.66000 +0.34 |
11.68 | 11.28 | 11.35 | 39,807,696 |
| 11 Feb 25 |
11.32000 -0.07 |
11.44 | 11.14 | 11.35 | 35,281,412 |
| 10 Feb 25 |
11.39000 +0.13 |
11.54 | 11.22 | 11.34 | 36,825,396 |
| 07 Feb 25 |
11.26000 -0.13 |
11.46 | 11.14 | 11.35 | 44,793,820 |
| 06 Feb 25 |
11.39000 +0.77 |
11.42 | 10.51 | 10.55 | 66,489,944 |
| 05 Feb 25 |
10.62000 +0.29 |
10.66 | 10.37 | 10.45 | 37,652,564 |
| 27 Jan 25 |
10.33000 -0.14 |
10.53 | 10.30 | 10.48 | 23,900,174 |
| 24 Jan 25 |
10.47000 +0.13 |
10.54 | 10.30 | 10.36 | 24,601,904 |
| 23 Jan 25 |
10.34000 -0.09 |
10.72 | 10.32 | 10.60 | 28,635,124 |
| 22 Jan 25 |
10.43000 -0.11 |
10.52 | 10.34 | 10.46 | 25,068,148 |
| 21 Jan 25 |
10.54000 -0.10 |
10.68 | 10.29 | 10.62 | 37,691,968 |
| 20 Jan 25 |
10.64000 +0.39 |
10.98 | 10.00 | 10.11 | 86,137,288 |
| 17 Jan 25 |
10.25000 +0.16 |
10.30 | 9.94 | 10.05 | 41,172,780 |
| 16 Jan 25 |
10.09000 +0.08 |
10.30 | 10.02 | 10.06 | 41,582,280 |
| 15 Jan 25 |
10.01000 -0.32 |
10.37 | 9.96 | 10.30 | 47,612,904 |
| 14 Jan 25 |
10.33000 +0.26 |
10.36 | 9.86 | 10.10 | 66,214,616 |
| 13 Jan 25 |
10.07000 +0.06 |
10.14 | 9.82 | 9.88 | 21,629,664 |
| 10 Jan 25 |
10.01000 -0.27 |
10.45 | 10.00 | 10.26 | 29,930,192 |
| 09 Jan 25 |
10.28000 +0.26 |
10.35 | 9.94 | 9.96 | 40,609,364 |
| 08 Jan 25 |
10.02000 -0.17 |
10.19 | 9.70 | 10.17 | 32,558,672 |
| 07 Jan 25 |
10.19000 +0.20 |
10.22 | 9.97 | 10.02 | 27,770,484 |
| 06 Jan 25 |
9.99000 -0.18 |
10.22 | 9.90 | 10.14 | 29,600,312 |
| 03 Jan 25 |
10.17000 -0.38 |
10.65 | 10.08 | 10.59 | 40,348,776 |
| 02 Jan 25 |
10.55000 -0.43 |
11.04 | 10.41 | 10.98 | 46,798,260 |
| 31 Dec 24 |
10.98000 -0.35 |
11.39 | 10.98 | 11.35 | 41,096,352 |
| 30 Dec 24 |
11.33000 +0.03 |
11.56 | 11.11 | 11.29 | 45,561,392 |
| 27 Dec 24 |
11.30000 +0.02 |
11.68 | 11.28 | 11.40 | 67,101,728 |
| 26 Dec 24 |
11.28000 +0.02 |
11.42 | 11.22 | 11.27 | 29,062,080 |
| 25 Dec 24 |
11.26000 -0.27 |
11.54 | 11.16 | 11.54 | 35,509,004 |
| 24 Dec 24 |
11.53000 +0.04 |
11.73 | 11.46 | 11.54 | 36,079,180 |
| 23 Dec 24 |
11.49000 -0.45 |
11.91 | 11.46 | 11.88 | 42,277,456 |
| 20 Dec 24 |
11.94000 -0.03 |
12.13 | 11.83 | 11.90 | 37,583,708 |
| 19 Dec 24 |
11.97000 +0.19 |
12.01 | 11.62 | 11.73 | 35,709,508 |
| 18 Dec 24 |
11.78000 +0.02 |
11.96 | 11.71 | 11.86 | 28,966,078 |
| 17 Dec 24 |
11.76000 -0.30 |
12.10 | 11.75 | 12.01 | 35,611,380 |
| 16 Dec 24 |
12.06000 -0.15 |
12.28 | 11.96 | 12.18 | 36,621,992 |
| 13 Dec 24 |
12.21000 -0.62 |
12.75 | 12.17 | 12.71 | 81,521,536 |
| 12 Dec 24 |
12.83000 +0.07 |
12.96 | 12.59 | 12.75 | 53,567,364 |
| 11 Dec 24 |
12.76000 +0.03 |
13.04 | 12.67 | 12.79 | 59,826,424 |
| 10 Dec 24 |
12.73000 +0.33 |
12.92 | 12.58 | 12.81 | 81,655,184 |
| 09 Dec 24 |
12.40000 -0.33 |
12.62 | 12.31 | 12.62 | 37,899,100 |
| 06 Dec 24 |
12.73000 +0.31 |
13.13 | 12.58 | 12.67 | 54,750,776 |
| 05 Dec 24 |
12.42000 +0.10 |
12.51 | 12.28 | 12.34 | 28,261,678 |
| 04 Dec 24 |
12.32000 -0.43 |
12.76 | 12.23 | 12.67 | 44,519,064 |
| 03 Dec 24 |
12.75000 -0.12 |
13.10 | 12.62 | 12.81 | 45,892,000 |
| 02 Dec 24 |
12.87000 +0.07 |
12.98 | 12.73 | 12.84 | 54,690,160 |
| 29 Nov 24 |
12.80000 +0.50 |
13.05 | 12.25 | 12.30 | 77,664,056 |
| 28 Nov 24 |
12.30000 -0.26 |
12.73 | 12.27 | 12.53 | 51,643,808 |
| 27 Nov 24 |
12.56000 +0.75 |
12.57 | 11.75 | 11.75 | 86,361,384 |
| 26 Nov 24 |
11.81000 +0.07 |
12.05 | 11.62 | 11.66 | 37,977,736 |
| 25 Nov 24 |
11.74000 -0.13 |
11.96 | 11.41 | 11.87 | 46,099,872 |
| 22 Nov 24 |
11.87000 -0.70 |
12.53 | 11.85 | 12.51 | 61,169,004 |
| 21 Nov 24 |
12.57000 -0.11 |
12.82 | 12.38 | 12.57 | 47,584,168 |
| 20 Nov 24 |
12.68000 +0.24 |
12.88 | 12.30 | 12.40 | 74,663,648 |
| 19 Nov 24 |
12.44000 +0.14 |
12.59 | 12.06 | 12.32 | 64,873,632 |
| 18 Nov 24 |
12.30000 +0.25 |
12.63 | 11.71 | 12.30 | 79,183,992 |
| 15 Nov 24 |
12.05000 -0.20 |
12.56 | 12.01 | 12.31 | 56,816,596 |
| 14 Nov 24 |
12.25000 -0.78 |
13.02 | 12.18 | 13.00 | 93,304,968 |
| 13 Nov 24 |
13.03000 -0.13 |
13.35 | 12.84 | 12.95 | 61,882,332 |
| 12 Nov 24 |
13.16000 -0.42 |
13.88 | 13.04 | 13.80 | 105,206,816 |
| 11 Nov 24 |
13.58000 +0.90 |
13.68 | 12.78 | 13.15 | 157,461,344 |
| 08 Nov 24 |
12.68000 +0.60 |
13.14 | 12.16 | 12.16 | 138,876,304 |
| 07 Nov 24 |
12.08000 +0.01 |
12.54 | 11.84 | 11.99 | 93,291,432 |
| 06 Nov 24 |
12.07000 -0.06 |
12.30 | 11.88 | 12.20 | 77,466,192 |
| 05 Nov 24 |
12.13000 +0.56 |
12.38 | 11.56 | 11.60 | 107,378,480 |
| 04 Nov 24 |
11.57000 +0.59 |
11.64 | 10.93 | 10.96 | 88,802,424 |
| 01 Nov 24 |
10.98000 -0.33 |
11.34 | 10.88 | 11.25 | 69,105,464 |
| 31 Oct 24 |
11.31000 +0.11 |
11.40 | 11.07 | 11.25 | 64,082,320 |
| 30 Oct 24 |
11.20000 +0.24 |
11.37 | 10.88 | 10.95 | 62,090,296 |
| 29 Oct 24 |
10.96000 -0.27 |
11.36 | 10.90 | 11.10 | 68,245,672 |
| 28 Oct 24 |
11.23000 +0.03 |
11.35 | 11.07 | 11.30 | 45,713,392 |
| 25 Oct 24 |
11.20000 +0.21 |
11.36 | 10.97 | 10.99 | 46,154,996 |
| 24 Oct 24 |
10.99000 -0.26 |
11.24 | 10.90 | 11.20 | 45,415,380 |
| 23 Oct 24 |
11.25000 -0.08 |
11.65 | 11.15 | 11.24 | 77,398,600 |
| 22 Oct 24 |
11.33000 -0.17 |
11.55 | 11.09 | 11.54 | 72,429,000 |
| 21 Oct 24 |
11.50000 +0.64 |
11.80 | 10.93 | 10.95 | 126,447,480 |
| 18 Oct 24 |
10.86000 +0.67 |
11.15 | 10.08 | 10.13 | 81,321,408 |
| 17 Oct 24 |
10.19000 -0.02 |
10.66 | 10.17 | 10.33 | 57,107,176 |
| 16 Oct 24 |
10.21000 -0.02 |
10.33 | 10.00 | 10.02 | 35,722,648 |
| 15 Oct 24 |
10.23000 -0.22 |
10.73 | 10.21 | 10.45 | 57,539,276 |
| 14 Oct 24 |
10.45000 +0.24 |
10.56 | 10.23 | 10.33 | 77,088,360 |
| 11 Oct 24 |
10.21000 -1.06 |
11.27 | 10.14 | 11.25 | 91,044,272 |
| 10 Oct 24 |
11.27000 -0.12 |
11.65 | 10.90 | 11.40 | 88,783,240 |
| 09 Oct 24 |
11.39000 -0.01 |
11.72 | 10.65 | 11.21 | 133,516,208 |
| 08 Oct 24 |
11.40000 +0.78 |
11.68 | 10.81 | 11.67 | 126,643,872 |
| 30 Sep 24 |
10.62000 +0.92 |
10.63 | 10.06 | 10.12 | 84,272,336 |
| 27 Sep 24 |
9.70000 +0.54 |
9.85 | 9.25 | 9.27 | 51,865,436 |
| 26 Sep 24 |
9.16000 +0.28 |
9.17 | 8.82 | 8.87 | 36,915,248 |
| 25 Sep 24 |
8.88000 -0.05 |
9.09 | 8.85 | 9.00 | 43,895,900 |
| 24 Sep 24 |
8.93000 +0.25 |
8.93 | 8.60 | 8.72 | 34,266,008 |
| 23 Sep 24 |
8.68000 +0.11 |
8.83 | 8.60 | 8.62 | 28,206,770 |
| 20 Sep 24 |
8.57000 +0.01 |
8.75 | 8.49 | 8.61 | 27,337,600 |
| 19 Sep 24 |
8.56000 +0.34 |
8.57 | 8.17 | 8.29 | 30,552,810 |
| 18 Sep 24 |
8.22000 -0.06 |
8.34 | 8.06 | 8.30 | 19,753,584 |
| 13 Sep 24 |
8.28000 -0.04 |
8.38 | 8.26 | 8.36 | 16,728,015 |
| 12 Sep 24 |
8.32000 -0.13 |
8.60 | 8.31 | 8.50 | 22,066,504 |
| 11 Sep 24 |
8.45000 -0.05 |
8.52 | 8.31 | 8.45 | 26,932,772 |
| 10 Sep 24 |
8.50000 -0.04 |
8.57 | 8.28 | 8.52 | 25,110,884 |
| 09 Sep 24 |
8.54000 -0.10 |
8.68 | 8.48 | 8.62 | 24,093,710 |
| 06 Sep 24 |
8.64000 -0.16 |
8.84 | 8.61 | 8.79 | 19,946,404 |
| 05 Sep 24 |
8.80000 +0.12 |
8.92 | 8.68 | 8.70 | 22,826,950 |
| 04 Sep 24 |
8.68000 -0.06 |
8.79 | 8.59 | 8.67 | 20,466,116 |
| 03 Sep 24 |
8.74000 +0.16 |
8.75 | 8.57 | 8.58 | 21,963,124 |
| 02 Sep 24 |
8.58000 -0.47 |
9.03 | 8.58 | 9.03 | 37,626,172 |
| 30 Aug 24 |
9.05000 +0.24 |
9.16 | 8.78 | 8.79 | 29,908,190 |
| 29 Aug 24 |
8.81000 +0.24 |
8.90 | 8.49 | 8.50 | 25,562,900 |
| 28 Aug 24 |
8.57000 +0.04 |
8.65 | 8.47 | 8.52 | 15,532,150 |
| 27 Aug 24 |
8.53000 -0.37 |
8.88 | 8.49 | 8.88 | 41,738,272 |
| 26 Aug 24 |
8.90000 -0.08 |
9.03 | 8.62 | 8.81 | 32,372,008 |
| 23 Aug 24 |
8.98000 +0.12 |
9.01 | 8.79 | 8.84 | 17,986,950 |
| 22 Aug 24 |
8.86000 -0.14 |
9.06 | 8.83 | 8.98 | 22,797,304 |
| 21 Aug 24 |
9.00000 -0.09 |
9.17 | 8.96 | 9.06 | 18,351,204 |
| 20 Aug 24 |
9.09000 -0.28 |
9.36 | 9.08 | 9.32 | 23,206,240 |
| 19 Aug 24 |
9.37000 +0.06 |
9.50 | 9.25 | 9.25 | 17,911,132 |
| 16 Aug 24 |
9.31000 -0.09 |
9.48 | 9.29 | 9.44 | 21,698,702 |
| 15 Aug 24 |
9.40000 -0.01 |
9.52 | 9.28 | 9.36 | 21,600,904 |
| 14 Aug 24 |
9.41000 -0.21 |
9.59 | 9.38 | 9.58 | 18,992,050 |
| 13 Aug 24 |
9.62000 +0.17 |
9.66 | 9.36 | 9.44 | 23,544,140 |
| 12 Aug 24 |
9.45000 -0.18 |
9.59 | 9.40 | 9.53 | 19,584,500 |
| 09 Aug 24 |
9.63000 -0.12 |
9.90 | 9.63 | 9.80 | 24,967,968 |
| 08 Aug 24 |
9.75000 -0.40 |
10.13 | 9.71 | 10.13 | 42,176,056 |
| 07 Aug 24 |
10.15000 +0.32 |
10.30 | 9.80 | 9.84 | 48,856,084 |
| 06 Aug 24 |
9.83000 +0.27 |
10.03 | 9.59 | 9.68 | 36,629,644 |
| 05 Aug 24 |
9.56000 -0.42 |
10.10 | 9.54 | 9.98 | 40,425,600 |
| 02 Aug 24 |
9.98000 -0.21 |
10.38 | 9.97 | 10.13 | 39,886,608 |
| 01 Aug 24 |
10.19000 +0.21 |
10.34 | 10.05 | 10.05 | 53,754,168 |
| 31 Jul 24 |
9.98000 +0.27 |
10.00 | 9.69 | 9.72 | 50,493,868 |
| 30 Jul 24 |
9.71000 +0.08 |
9.83 | 9.48 | 9.61 | 38,004,920 |
| 29 Jul 24 |
9.63000 +0.03 |
9.82 | 9.58 | 9.66 | 42,379,100 |
| 26 Jul 24 |
9.60000 +0.39 |
9.69 | 9.15 | 9.20 | 46,202,748 |
| 25 Jul 24 |
9.21000 -0.05 |
9.28 | 9.07 | 9.20 | 22,434,238 |
| 24 Jul 24 |
9.26000 +0.08 |
9.42 | 9.13 | 9.16 | 29,321,496 |
| 23 Jul 24 |
9.18000 -0.31 |
9.54 | 9.18 | 9.51 | 31,741,830 |
| 22 Jul 24 |
9.49000 +0.26 |
9.66 | 9.21 | 9.25 | 46,499,976 |
| 19 Jul 24 |
9.23000 -0.02 |
9.26 | 9.07 | 9.18 | 33,210,650 |
| 18 Jul 24 |
9.25000 +0.06 |
9.32 | 8.92 | 9.10 | 43,653,608 |
| 17 Jul 24 |
9.19000 -0.27 |
9.44 | 9.19 | 9.41 | 30,253,816 |
| 16 Jul 24 |
9.46000 -0.10 |
9.63 | 9.41 | 9.51 | 38,790,100 |
| 15 Jul 24 |
9.56000 -0.04 |
9.77 | 9.49 | 9.70 | 30,626,008 |
| 12 Jul 24 |
9.60000 -0.24 |
9.82 | 9.55 | 9.80 | 32,487,792 |
| 11 Jul 24 |
9.84000 +0.16 |
9.97 | 9.73 | 9.85 | 28,232,330 |
| 10 Jul 24 |
9.68000 -0.05 |
9.81 | 9.62 | 9.70 | 15,274,439 |
| 09 Jul 24 |
9.73000 +0.21 |
9.80 | 9.45 | 9.52 | 29,460,810 |
| 08 Jul 24 |
9.52000 -0.35 |
9.85 | 9.48 | 9.79 | 28,627,416 |
| 05 Jul 24 |
9.87000 -0.06 |
9.96 | 9.52 | 9.88 | 34,150,240 |
| 04 Jul 24 |
9.93000 -0.15 |
10.18 | 9.90 | 10.10 | 19,357,416 |
| 03 Jul 24 |
10.08000 -0.25 |
10.32 | 9.99 | 10.30 | 23,755,510 |
| 02 Jul 24 |
10.33000 -0.11 |
10.48 | 10.23 | 10.42 | 24,156,268 |
| 01 Jul 24 |
10.44000 +0.08 |
10.51 | 10.28 | 10.39 | 20,701,968 |
| 28 Jun 24 |
10.36000 +0.06 |
10.54 | 10.24 | 10.25 | 22,407,300 |
| 27 Jun 24 |
10.30000 -0.11 |
10.47 | 10.26 | 10.39 | 20,614,908 |
| 26 Jun 24 |
10.41000 +0.55 |
10.43 | 9.76 | 9.84 | 39,595,108 |
| 25 Jun 24 |
9.86000 -0.29 |
10.19 | 9.74 | 10.15 | 33,408,418 |
| 24 Jun 24 |
10.15000 -0.19 |
10.41 | 10.09 | 10.30 | 27,495,794 |
| 21 Jun 24 |
10.34000 +0.04 |
10.51 | 10.24 | 10.27 | 24,359,292 |
| 20 Jun 24 |
10.30000 -0.23 |
10.53 | 10.30 | 10.52 | 37,899,236 |
| 19 Jun 24 |
10.53000 -0.15 |
10.72 | 10.51 | 10.63 | 22,246,508 |
| 18 Jun 24 |
10.68000 +0.20 |
10.80 | 10.41 | 10.48 | 36,552,592 |
| 17 Jun 24 |
10.48000 -0.18 |
10.67 | 10.43 | 10.59 | 40,203,352 |
| 14 Jun 24 |
10.66000 -0.01 |
10.71 | 10.53 | 10.66 | 26,084,784 |
| 13 Jun 24 |
10.67000 -0.04 |
10.74 | 10.58 | 10.72 | 22,968,868 |
| 12 Jun 24 |
10.71000 -0.21 |
10.99 | 10.66 | 10.89 | 36,105,036 |
| 11 Jun 24 |
10.92000 +0.33 |
10.98 | 10.45 | 10.58 | 34,928,172 |
| 07 Jun 24 |
10.59000 +0.01 |
10.71 | 10.51 | 10.66 | 22,618,050 |
| 06 Jun 24 |
10.58000 -0.21 |
10.87 | 10.54 | 10.82 | 38,584,040 |
| 05 Jun 24 |
10.79000 -0.10 |
11.08 | 10.77 | 10.83 | 38,305,552 |
| 04 Jun 24 |
10.89000 +0.18 |
10.90 | 10.60 | 10.70 | 29,124,358 |
| 03 Jun 24 |
10.71000 -0.12 |
10.99 | 10.64 | 10.92 | 36,017,424 |
| 31 May 24 |
10.83000 +0.14 |
10.87 | 10.58 | 10.60 | 38,347,000 |
| 30 May 24 |
10.69000 +0.19 |
10.77 | 10.36 | 10.41 | 34,322,968 |
| 29 May 24 |
10.50000 -0.01 |
10.74 | 10.45 | 10.59 | 25,253,670 |
| 28 May 24 |
10.51000 -0.14 |
10.65 | 10.45 | 10.62 | 22,048,612 |
| 27 May 24 |
10.65000 +0.16 |
10.66 | 10.41 | 10.53 | 24,041,854 |
| 24 May 24 |
10.49000 -0.18 |
10.72 | 10.48 | 10.65 | 34,544,216 |
| 23 May 24 |
10.67000 -0.10 |
10.92 | 10.67 | 10.82 | 29,980,728 |
| 22 May 24 |
10.77000 +0.02 |
10.85 | 10.67 | 10.80 | 18,559,900 |
| 21 May 24 |
10.75000 -0.11 |
10.90 | 10.73 | 10.88 | 24,523,848 |
| 20 May 24 |
10.86000 +0.12 |
11.04 | 10.69 | 10.70 | 54,967,756 |
| 17 May 24 |
10.74000 +0.30 |
10.84 | 10.43 | 10.43 | 47,302,852 |
| 16 May 24 |
10.44000 -0.07 |
10.63 | 10.42 | 10.51 | 33,255,190 |
| 15 May 24 |
10.51000 -0.02 |
10.69 | 10.45 | 10.50 | 22,703,200 |
| 14 May 24 |
10.53000 +0.02 |
10.71 | 10.47 | 10.51 | 28,594,434 |
| 13 May 24 |
10.51000 -0.47 |
10.88 | 10.44 | 10.88 | 67,394,936 |
| 10 May 24 |
10.98000 -0.12 |
11.23 | 10.93 | 11.10 | 34,373,720 |
| 09 May 24 |
11.10000 -0.14 |
11.20 | 10.99 | 11.20 | 53,686,808 |
| 08 May 24 |
11.24000 -0.16 |
11.35 | 11.09 | 11.35 | 47,016,552 |
| 07 May 24 |
11.40000 +0.27 |
11.57 | 10.96 | 11.09 | 71,508,880 |
| 06 May 24 |
11.13000 +0.23 |
11.28 | 10.93 | 10.98 | 46,154,000 |
| 30 Apr 24 |
10.90000 -0.24 |
11.22 | 10.87 | 11.15 | 39,855,176 |
| 29 Apr 24 |
11.14000 +0.24 |
11.25 | 10.80 | 10.85 | 63,365,880 |
| 26 Apr 24 |
10.90000 +0.12 |
11.07 | 10.65 | 10.70 | 69,101,200 |
| 25 Apr 24 |
10.78000 -0.46 |
11.15 | 10.69 | 11.15 | 73,993,584 |
| 24 Apr 24 |
11.24000 +0.17 |
11.25 | 10.73 | 10.93 | 76,908,632 |
| 23 Apr 24 |
11.07000 -0.14 |
11.30 | 10.93 | 11.21 | 66,418,176 |
| 22 Apr 24 |
11.21000 +0.32 |
11.39 | 10.74 | 11.24 | 91,819,880 |
| 19 Apr 24 |
10.89000 +0.01 |
11.02 | 10.70 | 10.82 | 38,153,880 |
| 18 Apr 24 |
10.88000 +0.08 |
11.16 | 10.40 | 10.70 | 52,018,012 |
| 17 Apr 24 |
10.80000 +0.48 |
10.83 | 10.35 | 10.35 | 44,371,536 |
| 16 Apr 24 |
10.32000 -0.31 |
10.80 | 10.27 | 10.53 | 42,819,208 |
| 15 Apr 24 |
10.63000 +0.13 |
10.74 | 10.33 | 10.55 | 40,958,496 |
| 12 Apr 24 |
10.50000 -0.02 |
10.70 | 10.48 | 10.49 | 28,508,802 |
| 11 Apr 24 |
10.52000 -0.06 |
11.04 | 10.49 | 10.73 | 41,974,856 |
| 10 Apr 24 |
10.58000 -0.35 |
10.93 | 10.46 | 10.91 | 32,620,548 |
| 09 Apr 24 |
10.93000 +0.07 |
10.99 | 10.72 | 10.86 | 29,983,568 |
| 08 Apr 24 |
10.86000 -0.37 |
11.28 | 10.86 | 11.15 | 33,388,384 |
| 03 Apr 24 |
11.23000 -0.09 |
11.39 | 11.05 | 11.26 | 33,844,392 |
| 02 Apr 24 |
11.32000 -0.28 |
11.59 | 11.26 | 11.52 | 38,662,152 |
| 01 Apr 24 |
11.60000 +0.45 |
11.79 | 11.10 | 11.18 | 69,904,312 |
| 29 Mar 24 |
11.15000 +0.65 |
11.15 | 10.50 | 10.52 | 61,673,116 |
| 28 Mar 24 |
10.50000 +0.37 |
10.65 | 10.12 | 10.14 | 40,528,932 |
| 27 Mar 24 |
10.13000 -0.56 |
10.72 | 10.10 | 10.70 | 42,015,804 |
| 26 Mar 24 |
10.69000 -0.16 |
10.96 | 10.65 | 10.86 | 26,956,452 |
| 25 Mar 24 |
10.85000 -0.10 |
11.18 | 10.81 | 10.87 | 35,018,136 |
| 22 Mar 24 |
10.95000 -0.28 |
11.29 | 10.90 | 11.18 | 39,388,380 |
| 21 Mar 24 |
11.23000 -0.36 |
11.69 | 11.18 | 11.58 | 58,102,796 |
| 20 Mar 24 |
11.59000 -0.09 |
11.75 | 11.55 | 11.63 | 35,452,616 |
| 19 Mar 24 |
11.68000 -0.11 |
11.90 | 11.61 | 11.86 | 43,636,152 |
| 18 Mar 24 |
11.79000 -0.07 |
11.95 | 11.65 | 11.88 | 59,639,496 |
| 15 Mar 24 |
11.86000 -0.12 |
12.01 | 11.70 | 11.92 | 38,423,564 |
| 14 Mar 24 |
11.98000 -0.13 |
12.28 | 11.85 | 12.11 | 35,535,624 |
| 13 Mar 24 |
12.11000 +0.24 |
12.33 | 11.79 | 11.96 | 45,818,464 |
| 12 Mar 24 |
11.87000 +0.05 |
12.17 | 11.72 | 11.80 | 32,863,740 |
| 11 Mar 24 |
11.82000 +0.07 |
11.84 | 11.55 | 11.61 | 31,998,644 |
| 08 Mar 24 |
11.75000 +0.30 |
11.81 | 11.33 | 11.43 | 34,039,760 |
| 07 Mar 24 |
11.45000 -0.34 |
11.87 | 11.44 | 11.79 | 30,934,670 |
| 06 Mar 24 |
11.79000 -0.18 |
11.95 | 11.66 | 11.88 | 30,739,618 |
| 05 Mar 24 |
11.97000 +0.13 |
12.10 | 11.63 | 11.70 | 43,762,464 |
| 04 Mar 24 |
11.84000 +0.01 |
11.87 | 11.61 | 11.87 | 31,302,210 |
| 01 Mar 24 |
11.83000 +0.27 |
11.94 | 11.42 | 11.52 | 38,545,668 |
| 29 Feb 24 |
11.56000 +0.55 |
11.57 | 10.87 | 10.90 | 39,359,064 |
| 28 Feb 24 |
11.01000 -0.85 |
11.94 | 11.01 | 11.89 | 49,646,228 |
| 27 Feb 24 |
11.86000 +0.52 |
11.90 | 11.26 | 11.27 | 50,959,520 |
| 26 Feb 24 |
11.34000 +0.49 |
11.45 | 10.87 | 10.93 | 47,485,692 |
| 23 Feb 24 |
10.85000 +0.04 |
10.90 | 10.60 | 10.87 | 34,000,904 |
| 22 Feb 24 |
10.81000 +0.06 |
10.91 | 10.62 | 10.75 | 33,791,296 |
| 21 Feb 24 |
10.75000 -0.05 |
11.02 | 10.60 | 10.68 | 30,401,912 |
| 20 Feb 24 |
10.80000 +0.16 |
10.95 | 10.42 | 10.51 | 33,854,620 |
| 19 Feb 24 |
10.64000 -0.14 |
11.08 | 10.46 | 11.08 | 41,565,360 |
| 08 Feb 24 |
10.78000 +0.34 |
11.27 | 10.46 | 10.48 | 58,475,704 |
| 07 Feb 24 |
10.44000 +0.80 |
10.48 | 9.68 | 9.68 | 58,915,912 |
| 06 Feb 24 |
9.64000 +0.86 |
9.65 | 8.57 | 8.70 | 54,169,104 |
| 05 Feb 24 |
8.78000 -0.52 |
9.32 | 8.57 | 9.30 | 39,346,224 |
| 02 Feb 24 |
9.30000 -0.55 |
9.98 | 8.91 | 9.81 | 49,968,904 |
| 01 Feb 24 |
9.85000 +0.22 |
10.04 | 9.50 | 9.55 | 23,092,190 |
| 31 Jan 24 |
9.63000 -0.56 |
10.23 | 9.60 | 10.12 | 35,072,136 |
| 30 Jan 24 |
10.19000 -0.31 |
10.56 | 10.15 | 10.36 | 20,727,884 |
| 29 Jan 24 |
10.50000 -0.38 |
10.90 | 10.40 | 10.86 | 24,602,548 |
| 26 Jan 24 |
10.88000 -0.47 |
11.35 | 10.78 | 11.26 | 35,494,280 |
| 25 Jan 24 |
11.35000 +0.43 |
11.43 | 10.85 | 10.97 | 28,392,986 |
| 24 Jan 24 |
10.92000 +0.16 |
11.02 | 10.52 | 10.82 | 22,933,544 |
| 23 Jan 24 |
10.76000 +0.23 |
10.79 | 10.36 | 10.55 | 33,063,244 |
| 22 Jan 24 |
10.53000 -0.84 |
11.40 | 10.39 | 11.37 | 51,533,952 |
| 19 Jan 24 |
11.37000 -0.01 |
11.53 | 11.27 | 11.38 | 23,684,724 |
| 18 Jan 24 |
11.38000 -0.18 |
11.47 | 10.94 | 11.39 | 57,638,080 |
| 17 Jan 24 |
11.56000 -0.16 |
12.00 | 11.54 | 11.68 | 31,752,626 |
| 16 Jan 24 |
11.72000 -0.47 |
12.20 | 11.54 | 12.18 | 36,080,488 |
| 15 Jan 24 |
12.19000 +0.22 |
12.25 | 11.66 | 11.88 | 28,022,348 |
| 12 Jan 24 |
11.97000 -0.03 |
12.16 | 11.88 | 12.01 | 21,504,476 |
| 11 Jan 24 |
12.00000 +0.27 |
12.08 | 11.68 | 11.73 | 26,560,824 |
| 10 Jan 24 |
11.73000 -0.11 |
11.96 | 11.43 | 11.72 | 23,587,242 |
| 09 Jan 24 |
11.84000 -0.01 |
12.04 | 11.78 | 11.89 | 17,942,428 |
| 08 Jan 24 |
11.85000 -0.04 |
12.16 | 11.66 | 11.82 | 33,622,572 |
| 05 Jan 24 |
11.89000 -0.37 |
12.33 | 11.75 | 12.25 | 32,750,672 |
| 04 Jan 24 |
12.26000 -0.24 |
12.54 | 12.12 | 12.53 | 26,192,624 |
| 03 Jan 24 |
12.50000 -0.25 |
12.70 | 12.44 | 12.70 | 26,033,718 |
| 02 Jan 24 |
12.75000 -0.10 |
12.93 | 12.70 | 12.85 | 30,795,078 |
| 29 Dec 23 |
12.85000 +0.44 |
12.88 | 12.31 | 12.38 | 59,847,192 |
| 28 Dec 23 |
12.41000 +0.41 |
12.42 | 11.75 | 12.02 | 52,432,940 |
| 27 Dec 23 |
12.00000 +0.32 |
12.07 | 11.65 | 11.65 | 26,807,646 |
| 26 Dec 23 |
11.68000 -0.15 |
12.01 | 11.66 | 11.85 | 27,752,368 |
| 25 Dec 23 |
11.83000 +0.11 |
12.04 | 11.68 | 11.68 | 32,000,856 |
| 22 Dec 23 |
11.72000 +0.04 |
12.00 | 11.60 | 11.64 | 40,533,936 |
| 21 Dec 23 |
11.68000 +0.20 |
11.72 | 11.27 | 11.38 | 29,072,788 |
| 20 Dec 23 |
11.48000 -0.24 |
11.75 | 11.43 | 11.74 | 19,676,224 |
| 19 Dec 23 |
11.72000 +0.02 |
11.79 | 11.63 | 11.70 | 20,140,792 |
| 18 Dec 23 |
11.70000 -0.15 |
11.84 | 11.64 | 11.80 | 21,719,794 |
| 15 Dec 23 |
11.85000 -0.19 |
12.08 | 11.80 | 12.06 | 20,808,692 |
| 14 Dec 23 |
12.04000 -0.11 |
12.32 | 12.01 | 12.21 | 20,815,700 |
| 13 Dec 23 |
12.15000 -0.12 |
12.45 | 12.15 | 12.25 | 23,016,284 |
| 12 Dec 23 |
12.27000 -0.06 |
12.49 | 12.23 | 12.33 | 29,960,612 |
| 11 Dec 23 |
12.33000 +0.43 |
12.40 | 11.75 | 11.86 | 58,133,484 |
| 08 Dec 23 |
11.90000 -0.06 |
12.04 | 11.81 | 11.98 | 45,066,172 |
| 07 Dec 23 |
11.96000 +0.03 |
12.07 | 11.80 | 11.91 | 34,075,676 |
| 06 Dec 23 |
11.93000 -0.04 |
12.07 | 11.77 | 11.97 | 44,089,948 |
| 05 Dec 23 |
11.97000 -0.67 |
12.64 | 11.95 | 12.64 | 71,642,224 |
| 04 Dec 23 |
12.64000 -0.08 |
12.83 | 12.56 | 12.72 | 27,377,098 |
| 01 Dec 23 |
12.72000 +0.06 |
12.83 | 12.53 | 12.61 | 38,005,196 |
| 30 Nov 23 |
12.66000 -0.19 |
12.88 | 12.47 | 12.82 | 38,528,088 |
| 29 Nov 23 |
12.85000 -0.19 |
13.23 | 12.85 | 12.96 | 40,300,548 |
| 28 Nov 23 |
13.04000 +0.22 |
13.06 | 12.64 | 12.84 | 45,292,192 |
| 27 Nov 23 |
12.82000 +0.26 |
12.88 | 12.45 | 12.62 | 43,008,680 |
| 24 Nov 23 |
12.56000 -0.44 |
13.09 | 12.49 | 13.02 | 54,727,208 |
| 23 Nov 23 |
13.00000 +0.09 |
13.09 | 12.75 | 12.83 | 37,866,352 |
| 22 Nov 23 |
12.91000 -0.47 |
13.52 | 12.88 | 13.28 | 65,901,420 |
| 21 Nov 23 |
13.38000 -0.40 |
14.01 | 13.32 | 13.68 | 65,226,556 |
| 20 Nov 23 |
13.78000 +0.61 |
13.85 | 13.14 | 13.14 | 71,401,152 |
| 17 Nov 23 |
13.17000 -0.32 |
13.46 | 12.95 | 13.39 | 48,357,192 |
| 16 Nov 23 |
13.49000 +0.02 |
13.72 | 13.20 | 13.36 | 51,506,340 |
| 15 Nov 23 |
13.47000 +0.50 |
13.60 | 12.81 | 12.97 | 68,929,368 |
| 14 Nov 23 |
12.97000 -0.08 |
13.22 | 12.83 | 12.95 | 44,895,280 |
| 13 Nov 23 |
13.05000 +0.61 |
13.10 | 12.40 | 12.54 | 78,719,376 |
| 10 Nov 23 |
12.44000 +0.07 |
12.74 | 12.31 | 12.31 | 37,713,432 |
| 09 Nov 23 |
12.37000 -0.15 |
12.59 | 12.30 | 12.47 | 37,189,864 |
| 08 Nov 23 |
12.52000 -0.15 |
12.72 | 12.48 | 12.58 | 43,397,156 |
| 07 Nov 23 |
12.67000 +0.13 |
12.88 | 12.41 | 12.45 | 70,968,040 |
| 06 Nov 23 |
12.54000 +0.18 |
12.60 | 12.18 | 12.25 | 77,283,688 |
| 03 Nov 23 |
12.36000 +0.76 |
12.70 | 11.61 | 11.67 | 113,939,520 |
| 02 Nov 23 |
11.60000 +0.15 |
11.96 | 11.47 | 11.54 | 67,933,776 |
| 01 Nov 23 |
11.45000 -0.14 |
11.69 | 11.39 | 11.61 | 40,476,684 |
| 31 Oct 23 |
11.59000 -0.61 |
12.12 | 11.55 | 12.06 | 73,767,232 |
| 30 Oct 23 |
12.20000 +0.50 |
12.22 | 11.63 | 11.85 | 110,007,136 |
| 27 Oct 23 |
11.70000 +0.03 |
11.70 | 11.23 | 11.56 | 61,920,168 |
| 26 Oct 23 |
11.67000 +0.12 |
11.89 | 11.40 | 11.46 | 64,946,464 |
| 25 Oct 23 |
11.55000 +0.09 |
11.75 | 11.28 | 11.35 | 71,049,968 |
| 24 Oct 23 |
11.46000 +0.33 |
11.64 | 11.02 | 11.17 | 76,443,752 |
| 23 Oct 23 |
11.13000 +0.08 |
11.50 | 11.01 | 11.09 | 62,519,648 |
| 20 Oct 23 |
11.05000 -0.30 |
11.53 | 11.00 | 11.26 | 55,560,104 |
| 19 Oct 23 |
11.35000 -0.35 |
11.95 | 11.29 | 11.70 | 97,893,000 |
| 18 Oct 23 |
11.70000 -0.29 |
11.97 | 11.67 | 11.90 | 59,412,608 |
| 17 Oct 23 |
11.99000 +0.53 |
12.05 | 11.37 | 11.50 | 97,327,768 |
| 16 Oct 23 |
11.46000 -0.23 |
11.69 | 11.36 | 11.67 | 56,963,132 |
| 13 Oct 23 |
11.69000 -0.24 |
12.02 | 11.61 | 11.89 | 76,240,104 |
| 12 Oct 23 |
11.93000 +0.04 |
12.14 | 11.75 | 11.92 | 85,736,416 |
| 11 Oct 23 |
11.89000 +0.28 |
12.07 | 11.39 | 11.55 | 109,705,784 |
| 10 Oct 23 |
11.61000 +0.25 |
11.79 | 11.31 | 11.36 | 90,974,664 |
| 09 Oct 23 |
11.36000 +0.09 |
11.53 | 11.25 | 11.32 | 91,140,992 |
| 28 Sep 23 |
11.27000 +0.39 |
11.35 | 10.85 | 10.87 | 101,555,896 |
| 27 Sep 23 |
10.88000 +0.39 |
10.96 | 10.44 | 10.47 | 90,684,416 |
| 26 Sep 23 |
10.49000 -0.15 |
10.64 | 10.40 | 10.57 | 54,985,192 |
| 25 Sep 23 |
10.64000 -0.12 |
10.87 | 10.60 | 10.73 | 48,238,608 |
| 22 Sep 23 |
10.76000 +0.02 |
10.81 | 10.50 | 10.72 | 82,232,048 |
| 21 Sep 23 |
10.74000 +0.13 |
10.85 | 10.50 | 10.50 | 60,095,764 |
| 20 Sep 23 |
10.61000 -0.17 |
10.94 | 10.59 | 10.68 | 47,403,392 |
| 19 Sep 23 |
10.78000 +0.06 |
10.95 | 10.59 | 10.73 | 61,794,536 |
| 18 Sep 23 |
10.72000 -0.16 |
11.02 | 10.51 | 10.67 | 82,153,176 |
| 15 Sep 23 |
10.88000 +0.01 |
11.33 | 10.77 | 10.97 | 99,648,752 |
| 14 Sep 23 |
10.87000 -0.33 |
11.44 | 10.77 | 11.22 | 119,841,528 |
| 13 Sep 23 |
11.20000 -0.45 |
11.58 | 11.04 | 11.48 | 122,357,928 |
| 12 Sep 23 |
11.65000 +0.32 |
11.97 | 10.85 | 11.15 | 235,025,456 |
| 11 Sep 23 |
11.33000 -0.45 |
12.29 | 11.24 | 12.27 | 295,664,864 |
| 08 Sep 23 |
11.78000 +1.07 |
11.78 | 10.73 | 10.73 | 113,975,304 |
| 07 Sep 23 |
10.71000 -0.35 |
11.15 | 10.65 | 10.93 | 80,318,536 |
| 06 Sep 23 |
11.06000 +0.08 |
11.35 | 10.71 | 10.99 | 105,916,568 |
| 05 Sep 23 |
10.98000 -0.01 |
11.33 | 10.83 | 11.10 | 105,938,720 |
| 04 Sep 23 |
10.99000 +0.60 |
11.06 | 10.39 | 10.60 | 68,986,704 |
| 01 Sep 23 |
10.39000 -0.20 |
10.62 | 10.34 | 10.52 | 33,177,130 |
| 31 Aug 23 |
10.59000 -0.26 |
11.00 | 10.52 | 10.98 | 66,079,076 |
| 30 Aug 23 |
10.85000 +0.49 |
11.26 | 10.55 | 10.56 | 143,691,152 |
| 29 Aug 23 |
10.36000 +0.65 |
10.43 | 9.72 | 9.74 | 42,417,416 |
| 28 Aug 23 |
9.71000 -0.10 |
10.27 | 9.70 | 10.15 | 36,929,932 |
| 25 Aug 23 |
9.81000 -0.09 |
10.08 | 9.74 | 9.95 | 18,730,632 |
| 24 Aug 23 |
9.90000 -0.09 |
10.07 | 9.87 | 10.04 | 10,748,657 |
| 23 Aug 23 |
9.99000 -0.15 |
10.17 | 9.99 | 10.10 | 9,347,039 |
| 22 Aug 23 |
10.14000 +0.18 |
10.18 | 9.94 | 10.05 | 11,447,535 |
| 21 Aug 23 |
9.96000 -0.09 |
10.19 | 9.96 | 10.03 | 11,921,072 |
| 18 Aug 23 |
10.05000 -0.02 |
10.18 | 10.03 | 10.03 | 13,067,785 |
| 17 Aug 23 |
10.07000 +0.22 |
10.09 | 9.74 | 9.80 | 17,276,924 |
| 16 Aug 23 |
9.85000 -0.23 |
10.12 | 9.85 | 10.08 | 13,161,237 |
| 15 Aug 23 |
10.08000 -0.03 |
10.20 | 9.99 | 10.13 | 10,225,439 |
| 14 Aug 23 |
10.11000 -0.06 |
10.22 | 9.98 | 10.12 | 11,907,230 |
| 11 Aug 23 |
10.17000 -0.15 |
10.38 | 10.15 | 10.31 | 10,743,511 |
| 10 Aug 23 |
10.32000 -0.04 |
10.40 | 10.30 | 10.35 | 6,267,205 |
| 09 Aug 23 |
10.36000 -0.12 |
10.48 | 10.31 | 10.43 | 12,622,958 |
| 08 Aug 23 |
10.48000 +0.02 |
10.50 | 10.39 | 10.46 | 10,706,800 |
| 07 Aug 23 |
10.46000 -0.05 |
10.56 | 10.39 | 10.50 | 15,200,399 |
| 04 Aug 23 |
10.51000 +0.24 |
10.55 | 10.27 | 10.27 | 26,950,512 |
| 03 Aug 23 |
10.27000 -0.11 |
10.34 | 10.17 | 10.34 | 20,580,856 |
| 02 Aug 23 |
10.38000 +0.23 |
10.38 | 10.08 | 10.14 | 31,856,138 |
| 01 Aug 23 |
10.15000 +0.18 |
10.20 | 9.90 | 9.98 | 17,738,632 |
| 31 Jul 23 |
9.97000 -0.21 |
10.19 | 9.84 | 10.15 | 30,931,480 |
| 28 Jul 23 |
10.18000 +0.18 |
10.24 | 9.96 | 10.00 | 14,059,699 |
| 27 Jul 23 |
10.00000 -0.14 |
10.18 | 9.95 | 10.13 | 16,023,445 |
| 26 Jul 23 |
10.14000 -0.09 |
10.25 | 10.06 | 10.21 | 15,946,057 |
| 25 Jul 23 |
10.23000 +0.06 |
10.29 | 10.14 | 10.28 | 11,545,430 |
| 24 Jul 23 |
10.17000 -0.10 |
10.29 | 10.13 | 10.24 | 13,370,698 |
| 21 Jul 23 |
10.27000 +0.34 |
10.32 | 9.91 | 9.94 | 30,411,232 |
| 20 Jul 23 |
9.93000 -0.25 |
10.21 | 9.92 | 10.13 | 21,643,300 |
| 19 Jul 23 |
10.18000 +0.05 |
10.22 | 10.06 | 10.16 | 12,266,311 |
| 18 Jul 23 |
10.13000 -0.01 |
10.29 | 10.08 | 10.14 | 9,985,272 |
| 17 Jul 23 |
10.14000 -0.11 |
10.26 | 10.11 | 10.20 | 10,758,000 |
| 14 Jul 23 |
10.25000 -0.09 |
10.36 | 10.22 | 10.35 | 9,910,989 |
| 13 Jul 23 |
10.34000 +0.19 |
10.40 | 10.12 | 10.15 | 21,569,752 |
| 12 Jul 23 |
10.15000 -0.21 |
10.42 | 10.14 | 10.37 | 22,158,368 |
| 11 Jul 23 |
10.36000 +0.22 |
10.60 | 10.16 | 10.23 | 37,166,160 |
| 10 Jul 23 |
10.14000 +0.13 |
10.23 | 10.01 | 10.10 | 16,658,869 |
| 07 Jul 23 |
10.01000 -0.09 |
10.11 | 9.89 | 10.07 | 12,798,527 |
| 06 Jul 23 |
10.10000 +0.00 |
10.27 | 10.02 | 10.06 | 14,397,274 |
| 05 Jul 23 |
10.10000 -0.14 |
10.36 | 10.08 | 10.22 | 14,610,736 |
| 04 Jul 23 |
10.24000 +0.01 |
10.31 | 10.16 | 10.20 | 14,743,806 |
| 03 Jul 23 |
10.23000 -0.11 |
10.47 | 10.19 | 10.39 | 21,565,912 |
| 30 Jun 23 |
10.34000 +0.00 |
10.40 | 10.18 | 10.24 | 32,045,276 |
| 29 Jun 23 |
10.34000 +0.23 |
10.38 | 10.07 | 10.10 | 29,653,100 |
| 28 Jun 23 |
10.11000 -0.04 |
10.19 | 9.86 | 10.14 | 18,653,574 |
| 27 Jun 23 |
10.15000 +0.24 |
10.22 | 9.90 | 9.96 | 18,569,426 |
| 26 Jun 23 |
9.91000 -0.18 |
10.22 | 9.89 | 10.03 | 19,978,392 |
| 21 Jun 23 |
10.09000 -0.11 |
10.23 | 9.98 | 10.22 | 20,937,376 |
| 20 Jun 23 |
10.20000 +0.04 |
10.28 | 10.03 | 10.16 | 27,917,582 |
| 19 Jun 23 |
10.16000 +0.16 |
10.21 | 9.92 | 10.00 | 28,645,858 |
| 16 Jun 23 |
10.00000 +0.23 |
10.02 | 9.70 | 9.73 | 17,780,364 |
| 15 Jun 23 |
9.77000 -0.10 |
9.95 | 9.73 | 9.95 | 18,872,176 |
| 14 Jun 23 |
9.87000 +0.06 |
9.93 | 9.75 | 9.81 | 19,727,206 |
| 13 Jun 23 |
9.81000 +0.16 |
9.93 | 9.57 | 9.64 | 23,148,824 |
| 12 Jun 23 |
9.65000 +0.19 |
9.85 | 9.40 | 9.40 | 23,606,350 |
| 09 Jun 23 |
9.46000 -0.09 |
9.57 | 9.36 | 9.52 | 24,734,080 |
| 08 Jun 23 |
9.55000 -0.08 |
9.71 | 9.48 | 9.64 | 12,110,879 |
| 07 Jun 23 |
9.63000 +0.09 |
9.70 | 9.45 | 9.58 | 13,754,448 |
| 06 Jun 23 |
9.54000 -0.36 |
9.93 | 9.51 | 9.88 | 17,447,600 |
| 05 Jun 23 |
9.90000 +0.20 |
9.95 | 9.65 | 9.67 | 21,369,320 |
| 02 Jun 23 |
9.70000 -0.10 |
9.82 | 9.64 | 9.80 | 20,417,832 |
| 01 Jun 23 |
9.80000 -0.23 |
9.94 | 9.76 | 9.85 | 27,087,904 |
| 31 May 23 |
10.03000 +0.06 |
10.12 | 9.90 | 9.90 | 16,817,538 |
| 30 May 23 |
9.97000 -0.01 |
9.99 | 9.76 | 9.97 | 16,105,141 |
| 29 May 23 |
9.98000 +0.27 |
10.30 | 9.70 | 9.75 | 35,479,424 |
| 26 May 23 |
9.71000 +0.11 |
9.74 | 9.55 | 9.60 | 10,664,047 |
| 25 May 23 |
9.60000 +0.12 |
9.65 | 9.41 | 9.43 | 15,964,530 |
| 24 May 23 |
9.48000 +0.00 |
9.60 | 9.38 | 9.45 | 10,438,271 |
| 23 May 23 |
9.48000 -0.15 |
9.71 | 9.45 | 9.70 | 13,140,868 |
| 22 May 23 |
9.63000 -0.18 |
9.81 | 9.61 | 9.81 | 10,110,400 |
| 19 May 23 |
9.81000 +0.05 |
9.87 | 9.66 | 9.70 | 13,181,755 |
| 18 May 23 |
9.76000 +0.24 |
9.80 | 9.50 | 9.53 | 14,312,662 |
| 17 May 23 |
9.52000 +0.17 |
9.57 | 9.29 | 9.30 | 11,333,972 |
| 16 May 23 |
9.35000 -0.17 |
9.53 | 9.30 | 9.51 | 9,919,025 |
| 15 May 23 |
9.52000 +0.04 |
9.56 | 9.30 | 9.54 | 12,099,162 |
| 12 May 23 |
9.48000 -0.17 |
9.77 | 9.45 | 9.65 | 11,869,587 |
| 11 May 23 |
9.65000 -0.05 |
9.86 | 9.60 | 9.63 | 16,441,819 |
| 10 May 23 |
9.70000 -0.14 |
9.89 | 9.62 | 9.80 | 15,911,882 |
| 09 May 23 |
9.84000 -0.07 |
10.02 | 9.81 | 9.95 | 21,734,516 |
| 08 May 23 |
9.91000 +0.35 |
9.95 | 9.56 | 9.62 | 22,131,492 |
| 05 May 23 |
9.56000 -0.16 |
9.76 | 9.52 | 9.72 | 13,577,206 |
| 04 May 23 |
9.72000 -0.13 |
9.85 | 9.63 | 9.84 | 18,893,426 |
| 28 Apr 23 |
9.85000 +0.20 |
9.91 | 9.57 | 9.57 | 17,983,844 |
| 27 Apr 23 |
9.65000 +0.03 |
9.79 | 9.52 | 9.62 | 18,155,110 |
| 26 Apr 23 |
9.62000 +0.02 |
9.72 | 9.41 | 9.54 | 28,933,476 |
| 25 Apr 23 |
9.60000 +0.04 |
9.79 | 9.43 | 9.56 | 26,808,898 |
| 24 Apr 23 |
9.56000 -0.01 |
9.71 | 9.49 | 9.63 | 28,517,476 |
| 21 Apr 23 |
9.57000 -0.65 |
10.11 | 9.53 | 10.11 | 61,155,080 |
| 20 Apr 23 |
10.22000 +0.32 |
10.32 | 9.94 | 9.96 | 45,679,044 |
| 19 Apr 23 |
9.90000 -0.06 |
10.05 | 9.85 | 9.96 | 29,699,168 |
| 18 Apr 23 |
9.96000 -0.10 |
10.13 | 9.90 | 10.02 | 29,110,244 |
| 17 Apr 23 |
10.06000 -0.20 |
10.28 | 9.99 | 10.26 | 32,677,854 |
| 14 Apr 23 |
10.26000 +0.03 |
10.47 | 10.17 | 10.31 | 23,109,792 |
| 13 Apr 23 |
10.23000 -0.50 |
10.72 | 10.23 | 10.72 | 37,241,728 |
| 12 Apr 23 |
10.73000 +0.19 |
10.83 | 10.40 | 10.53 | 28,912,944 |
| 11 Apr 23 |
10.54000 -0.08 |
10.64 | 10.45 | 10.56 | 17,505,392 |
| 10 Apr 23 |
10.62000 +0.00 |
10.77 | 10.53 | 10.68 | 24,130,038 |
| 07 Apr 23 |
10.62000 -0.02 |
10.72 | 10.52 | 10.69 | 18,161,872 |
| 06 Apr 23 |
10.64000 -0.12 |
10.70 | 10.51 | 10.65 | 25,016,812 |
| 04 Apr 23 |
10.76000 +0.17 |
10.83 | 10.58 | 10.59 | 35,597,824 |
| 03 Apr 23 |
10.59000 +0.09 |
10.70 | 10.43 | 10.44 | 28,681,110 |
| 31 Mar 23 |
10.50000 +0.31 |
10.57 | 10.12 | 10.19 | 29,112,892 |
| 30 Mar 23 |
10.19000 -0.19 |
10.40 | 10.08 | 10.34 | 23,334,910 |
| 29 Mar 23 |
10.38000 +0.03 |
10.43 | 10.17 | 10.41 | 22,461,848 |
| 28 Mar 23 |
10.35000 -0.25 |
10.62 | 10.31 | 10.58 | 28,209,670 |
| 27 Mar 23 |
10.60000 +0.04 |
10.71 | 10.35 | 10.58 | 35,240,504 |
| 24 Mar 23 |
10.56000 -0.02 |
10.64 | 10.33 | 10.56 | 28,290,452 |
| 23 Mar 23 |
10.58000 +0.07 |
10.61 | 10.44 | 10.53 | 21,666,820 |
| 22 Mar 23 |
10.51000 +0.17 |
10.53 | 10.21 | 10.32 | 29,046,998 |
| 21 Mar 23 |
10.34000 +0.10 |
10.40 | 10.22 | 10.32 | 26,472,460 |
| 20 Mar 23 |
10.24000 -0.28 |
10.55 | 10.22 | 10.47 | 36,266,480 |
| 17 Mar 23 |
10.52000 +0.26 |
10.59 | 10.33 | 10.33 | 38,743,924 |
| 16 Mar 23 |
10.26000 -0.39 |
10.45 | 10.15 | 10.38 | 51,553,044 |
| 15 Mar 23 |
10.65000 +0.10 |
10.72 | 10.48 | 10.55 | 31,798,210 |
| 14 Mar 23 |
10.55000 +0.03 |
10.95 | 10.39 | 10.41 | 61,041,624 |
| 13 Mar 23 |
10.52000 +0.29 |
10.54 | 10.05 | 10.12 | 48,175,824 |
| 10 Mar 23 |
10.23000 -0.17 |
10.52 | 10.15 | 10.35 | 36,364,124 |
| 09 Mar 23 |
10.40000 +0.08 |
10.49 | 10.00 | 10.29 | 44,530,256 |
| 08 Mar 23 |
10.32000 +0.40 |
10.39 | 9.82 | 9.85 | 63,813,248 |
| 07 Mar 23 |
9.92000 -0.60 |
10.40 | 9.90 | 10.40 | 69,430,816 |
| 06 Mar 23 |
10.52000 +0.58 |
10.57 | 9.95 | 9.98 | 87,055,944 |
| 03 Mar 23 |
9.94000 -0.02 |
10.06 | 9.78 | 9.90 | 30,022,030 |
| 02 Mar 23 |
9.96000 +0.26 |
10.13 | 9.65 | 9.72 | 48,688,920 |
| 01 Mar 23 |
9.70000 +0.17 |
9.75 | 9.47 | 9.50 | 30,026,152 |
| 28 Feb 23 |
9.53000 +0.15 |
9.58 | 9.39 | 9.39 | 29,065,008 |
| 27 Feb 23 |
9.38000 -0.04 |
9.49 | 9.35 | 9.39 | 18,537,496 |
| 24 Feb 23 |
9.42000 +0.19 |
9.44 | 9.24 | 9.25 | 28,212,272 |
| 23 Feb 23 |
9.23000 -0.23 |
9.53 | 9.18 | 9.49 | 29,859,790 |
| 22 Feb 23 |
9.46000 +0.17 |
9.50 | 9.23 | 9.24 | 24,269,022 |
| 21 Feb 23 |
9.29000 +0.08 |
9.48 | 9.18 | 9.21 | 18,176,230 |
| 20 Feb 23 |
9.21000 +0.06 |
9.24 | 9.10 | 9.19 | 14,086,977 |
| 17 Feb 23 |
9.15000 -0.06 |
9.29 | 9.12 | 9.26 | 17,301,044 |
| 16 Feb 23 |
9.21000 -0.09 |
9.52 | 9.15 | 9.26 | 34,202,744 |
| 15 Feb 23 |
9.30000 +0.12 |
9.33 | 9.14 | 9.17 | 19,258,810 |
| 14 Feb 23 |
9.18000 +0.00 |
9.30 | 9.14 | 9.16 | 15,173,748 |
| 13 Feb 23 |
9.18000 +0.10 |
9.21 | 9.07 | 9.19 | 19,702,904 |
| 10 Feb 23 |
9.08000 +0.07 |
9.33 | 8.96 | 8.98 | 31,540,360 |
| 09 Feb 23 |
9.01000 +0.21 |
9.03 | 8.77 | 8.80 | 19,590,120 |
| 08 Feb 23 |
8.80000 -0.16 |
8.98 | 8.79 | 8.96 | 11,499,587 |
| 07 Feb 23 |
8.96000 +0.10 |
8.98 | 8.83 | 8.85 | 15,239,101 |
| 06 Feb 23 |
8.86000 -0.01 |
8.97 | 8.79 | 8.89 | 15,741,610 |
| 03 Feb 23 |
8.87000 +0.08 |
8.88 | 8.72 | 8.80 | 11,940,627 |
| 02 Feb 23 |
8.79000 -0.05 |
8.92 | 8.78 | 8.91 | 12,978,993 |
| 01 Feb 23 |
8.84000 +0.07 |
8.86 | 8.72 | 8.75 | 12,961,176 |
| 31 Jan 23 |
8.77000 +0.06 |
8.79 | 8.71 | 8.71 | 11,339,842 |
| 30 Jan 23 |
8.71000 +0.03 |
8.83 | 8.70 | 8.76 | 17,962,036 |
| 20 Jan 23 |
8.68000 +0.07 |
8.70 | 8.61 | 8.62 | 10,680,117 |
| 19 Jan 23 |
8.61000 +0.11 |
8.62 | 8.45 | 8.50 | 9,422,881 |
| 18 Jan 23 |
8.50000 +0.05 |
8.52 | 8.44 | 8.47 | 8,069,211 |
| 17 Jan 23 |
8.45000 +0.00 |
8.50 | 8.42 | 8.47 | 7,150,723 |
| 16 Jan 23 |
8.45000 +0.05 |
8.53 | 8.40 | 8.42 | 12,132,020 |
| 13 Jan 23 |
8.40000 +0.06 |
8.42 | 8.33 | 8.36 | 8,570,414 |
| 12 Jan 23 |
8.34000 -0.02 |
8.43 | 8.32 | 8.41 | 6,630,510 |
| 11 Jan 23 |
8.36000 -0.06 |
8.47 | 8.32 | 8.41 | 7,665,539 |
| 10 Jan 23 |
8.42000 -0.01 |
8.47 | 8.37 | 8.43 | 6,828,366 |
| 09 Jan 23 |
8.43000 -0.03 |
8.50 | 8.41 | 8.47 | 7,609,203 |
| 06 Jan 23 |
8.46000 -0.03 |
8.54 | 8.44 | 8.45 | 7,022,972 |
| 05 Jan 23 |
8.49000 -0.01 |
8.56 | 8.44 | 8.53 | 11,638,800 |
| 04 Jan 23 |
8.50000 +0.13 |
8.60 | 8.32 | 8.35 | 19,162,396 |
| 03 Jan 23 |
8.37000 +0.25 |
8.40 | 8.11 | 8.12 | 13,242,843 |
| 30 Dec 22 |
8.12000 +0.03 |
8.15 | 8.08 | 8.10 | 4,194,772 |
| 29 Dec 22 |
8.09000 +0.03 |
8.16 | 8.02 | 8.02 | 7,543,591 |
| 28 Dec 22 |
8.06000 -0.07 |
8.19 | 8.03 | 8.16 | 7,100,195 |
| 27 Dec 22 |
8.13000 -0.02 |
8.19 | 8.11 | 8.17 | 4,202,807 |
| 26 Dec 22 |
8.15000 +0.14 |
8.15 | 8.02 | 8.06 | 5,799,350 |
| 23 Dec 22 |
8.01000 +0.00 |
8.11 | 7.98 | 7.98 | 5,227,505 |
| 22 Dec 22 |
8.01000 -0.09 |
8.19 | 8.00 | 8.12 | 6,953,108 |
| 21 Dec 22 |
8.10000 -0.10 |
8.20 | 8.04 | 8.17 | 8,026,152 |
| 20 Dec 22 |
8.20000 -0.04 |
8.29 | 8.18 | 8.21 | 6,793,403 |
| 19 Dec 22 |
8.24000 -0.10 |
8.37 | 8.16 | 8.33 | 7,147,282 |
| 16 Dec 22 |
8.34000 -0.15 |
8.49 | 8.31 | 8.46 | 11,265,741 |
| 15 Dec 22 |
8.49000 +0.01 |
8.60 | 8.48 | 8.49 | 6,539,106 |
| 14 Dec 22 |
8.48000 +0.00 |
8.62 | 8.48 | 8.49 | 10,547,838 |
| 13 Dec 22 |
8.48000 +0.00 |
8.52 | 8.44 | 8.50 | 7,092,630 |
| 12 Dec 22 |
8.48000 -0.01 |
8.53 | 8.41 | 8.48 | 10,716,613 |
| 09 Dec 22 |
8.49000 -0.02 |
8.60 | 8.43 | 8.51 | 12,810,086 |
| 08 Dec 22 |
8.51000 -0.12 |
8.65 | 8.51 | 8.62 | 8,756,220 |
| 07 Dec 22 |
8.63000 -0.05 |
8.71 | 8.63 | 8.67 | 9,127,856 |
| 06 Dec 22 |
8.68000 -0.02 |
8.76 | 8.65 | 8.73 | 10,287,471 |
| 05 Dec 22 |
8.70000 +0.03 |
8.76 | 8.68 | 8.73 | 12,071,928 |
| 02 Dec 22 |
8.67000 +0.02 |
8.77 | 8.66 | 8.67 | 8,979,498 |
| 01 Dec 22 |
8.65000 -0.01 |
8.76 | 8.64 | 8.69 | 11,675,517 |
| 30 Nov 22 |
8.66000 +0.07 |
8.80 | 8.57 | 8.58 | 14,148,367 |
| 29 Nov 22 |
8.59000 +0.12 |
8.60 | 8.43 | 8.44 | 8,273,121 |
| 28 Nov 22 |
8.47000 -0.03 |
8.51 | 8.34 | 8.47 | 9,258,092 |
| 25 Nov 22 |
8.50000 +0.00 |
8.54 | 8.45 | 8.50 | 8,191,799 |
| 24 Nov 22 |
8.50000 -0.15 |
8.69 | 8.48 | 8.61 | 11,795,900 |
| 23 Nov 22 |
8.65000 -0.03 |
8.71 | 8.51 | 8.69 | 11,375,268 |
| 22 Nov 22 |
8.68000 +0.01 |
8.79 | 8.63 | 8.64 | 11,871,144 |
| 21 Nov 22 |
8.67000 -0.04 |
8.76 | 8.61 | 8.70 | 10,872,011 |
| 18 Nov 22 |
8.71000 -0.09 |
8.92 | 8.68 | 8.77 | 18,507,040 |
| 17 Nov 22 |
8.80000 +0.07 |
8.80 | 8.65 | 8.68 | 10,983,049 |
| 16 Nov 22 |
8.73000 +0.03 |
8.80 | 8.69 | 8.71 | 13,623,302 |
| 15 Nov 22 |
8.70000 +0.13 |
8.72 | 8.55 | 8.57 | 13,315,954 |
| 14 Nov 22 |
8.57000 -0.01 |
8.70 | 8.53 | 8.58 | 12,828,749 |
| 11 Nov 22 |
8.58000 +0.14 |
8.69 | 8.51 | 8.58 | 17,017,388 |
| 10 Nov 22 |
8.44000 -0.06 |
8.55 | 8.42 | 8.46 | 10,021,983 |
| 09 Nov 22 |
8.50000 -0.09 |
8.79 | 8.50 | 8.62 | 12,532,467 |
| 08 Nov 22 |
8.59000 -0.05 |
8.64 | 8.52 | 8.64 | 10,755,685 |
| 07 Nov 22 |
8.64000 -0.06 |
8.72 | 8.61 | 8.67 | 13,674,365 |
| 04 Nov 22 |
8.70000 +0.13 |
8.80 | 8.57 | 8.58 | 24,980,088 |
| 03 Nov 22 |
8.57000 +0.02 |
8.64 | 8.45 | 8.52 | 14,959,816 |
| 02 Nov 22 |
8.55000 -0.05 |
8.64 | 8.51 | 8.59 | 15,084,669 |
| 01 Nov 22 |
8.60000 +0.15 |
8.65 | 8.48 | 8.49 | 19,874,986 |
| 31 Oct 22 |
8.45000 +0.25 |
8.58 | 8.16 | 8.17 | 22,575,700 |
| 28 Oct 22 |
8.20000 -0.21 |
8.46 | 8.14 | 8.33 | 19,511,616 |
| 27 Oct 22 |
8.41000 +0.03 |
8.51 | 8.37 | 8.38 | 12,608,617 |
| 26 Oct 22 |
8.38000 +0.17 |
8.41 | 8.19 | 8.24 | 12,165,163 |
| 25 Oct 22 |
8.21000 -0.04 |
8.30 | 8.15 | 8.20 | 10,970,452 |
| 24 Oct 22 |
8.25000 -0.02 |
8.46 | 8.18 | 8.27 | 14,403,742 |
| 21 Oct 22 |
8.27000 +0.00 |
8.33 | 8.22 | 8.29 | 8,424,342 |
| 20 Oct 22 |
8.27000 +0.11 |
8.32 | 8.14 | 8.15 | 17,749,088 |
| 19 Oct 22 |
8.16000 -0.08 |
8.24 | 8.15 | 8.22 | 8,604,510 |
| 18 Oct 22 |
8.24000 +0.03 |
8.27 | 8.14 | 8.21 | 11,700,611 |
| 17 Oct 22 |
8.21000 +0.15 |
8.24 | 8.02 | 8.04 | 13,541,967 |
| 14 Oct 22 |
8.06000 +0.12 |
8.07 | 7.95 | 7.97 | 10,750,757 |
| 13 Oct 22 |
7.94000 +0.07 |
8.03 | 7.81 | 7.84 | 14,443,619 |
| 12 Oct 22 |
7.87000 +0.15 |
7.88 | 7.57 | 7.74 | 14,961,256 |
| 11 Oct 22 |
7.72000 +0.00 |
7.78 | 7.68 | 7.71 | 9,336,210 |
| 10 Oct 22 |
7.72000 -0.05 |
7.85 | 7.70 | 7.79 | 9,447,854 |
| 30 Sep 22 |
7.77000 -0.01 |
7.86 | 7.76 | 7.79 | 9,885,265 |
| 29 Sep 22 |
7.78000 -0.17 |
8.03 | 7.77 | 7.98 | 12,355,108 |
| 28 Sep 22 |
7.95000 -0.15 |
8.10 | 7.93 | 8.08 | 9,475,940 |
| 27 Sep 22 |
8.10000 +0.08 |
8.12 | 7.99 | 8.03 | 9,495,285 |
| 26 Sep 22 |
8.02000 -0.19 |
8.23 | 7.99 | 8.16 | 12,868,998 |
| 23 Sep 22 |
8.21000 -0.12 |
8.40 | 8.14 | 8.30 | 12,311,296 |
| 22 Sep 22 |
8.33000 -0.02 |
8.45 | 8.25 | 8.30 | 10,458,102 |
| 21 Sep 22 |
8.35000 +0.04 |
8.36 | 8.17 | 8.30 | 10,395,109 |
| 20 Sep 22 |
8.31000 +0.00 |
8.45 | 8.27 | 8.34 | 10,254,445 |
| 19 Sep 22 |
8.31000 -0.20 |
8.50 | 8.27 | 8.48 | 13,975,734 |
| 16 Sep 22 |
8.51000 -0.02 |
8.60 | 8.49 | 8.51 | 16,353,003 |
| 15 Sep 22 |
8.53000 -0.20 |
8.76 | 8.46 | 8.73 | 24,882,610 |
| 14 Sep 22 |
8.73000 -0.07 |
8.76 | 8.66 | 8.70 | 15,693,031 |
| 13 Sep 22 |
8.80000 -0.02 |
8.89 | 8.76 | 8.84 | 11,685,418 |
| 09 Sep 22 |
8.82000 -0.02 |
8.87 | 8.77 | 8.84 | 12,784,473 |
| 08 Sep 22 |
8.84000 -0.07 |
8.91 | 8.81 | 8.88 | 11,911,589 |
| 07 Sep 22 |
8.91000 -0.08 |
9.02 | 8.86 | 9.02 | 18,175,540 |
| 06 Sep 22 |
8.99000 +0.08 |
9.05 | 8.83 | 8.93 | 17,636,946 |
| 05 Sep 22 |
8.91000 -0.14 |
9.05 | 8.86 | 9.04 | 32,132,594 |
| 02 Sep 22 |
9.05000 +0.41 |
9.27 | 8.62 | 8.63 | 48,389,560 |
| 01 Sep 22 |
8.64000 -0.10 |
8.77 | 8.62 | 8.64 | 12,701,951 |
| 31 Aug 22 |
8.74000 +0.01 |
8.97 | 8.71 | 8.84 | 23,746,752 |
| 30 Aug 22 |
8.73000 +0.06 |
8.76 | 8.63 | 8.66 | 12,677,885 |
| 29 Aug 22 |
8.67000 +0.03 |
8.71 | 8.55 | 8.60 | 13,731,886 |
| 26 Aug 22 |
8.64000 -0.06 |
8.76 | 8.62 | 8.71 | 12,509,941 |
| 25 Aug 22 |
8.70000 +0.00 |
8.75 | 8.61 | 8.74 | 15,094,100 |
| 24 Aug 22 |
8.70000 -0.21 |
8.96 | 8.70 | 8.94 | 20,812,516 |
| 23 Aug 22 |
8.91000 -0.08 |
8.99 | 8.89 | 8.92 | 10,464,279 |
| 22 Aug 22 |
8.99000 +0.05 |
9.04 | 8.86 | 8.94 | 12,847,839 |
| 19 Aug 22 |
8.94000 -0.25 |
9.28 | 8.94 | 9.20 | 24,589,096 |
| 18 Aug 22 |
9.19000 +0.00 |
9.20 | 9.10 | 9.16 | 11,550,911 |
| 17 Aug 22 |
9.19000 +0.02 |
9.20 | 9.09 | 9.16 | 11,021,231 |
| 16 Aug 22 |
9.17000 -0.01 |
9.21 | 9.12 | 9.19 | 11,658,125 |
| 15 Aug 22 |
9.18000 -0.11 |
9.27 | 9.16 | 9.27 | 12,801,900 |
| 12 Aug 22 |
9.29000 -0.15 |
9.44 | 9.29 | 9.44 | 15,548,909 |
| 11 Aug 22 |
9.44000 +0.04 |
9.45 | 9.34 | 9.37 | 19,723,572 |
| 10 Aug 22 |
9.40000 +0.20 |
9.55 | 9.15 | 9.17 | 39,105,680 |
| 09 Aug 22 |
9.20000 -0.02 |
9.23 | 9.07 | 9.21 | 18,370,300 |
| 08 Aug 22 |
9.22000 +0.05 |
9.25 | 9.09 | 9.17 | 20,400,014 |
| 05 Aug 22 |
9.17000 +0.22 |
9.18 | 8.92 | 8.96 | 23,125,890 |
| 04 Aug 22 |
8.95000 -0.02 |
9.03 | 8.85 | 9.02 | 19,092,466 |
| 03 Aug 22 |
8.97000 +0.16 |
9.22 | 8.80 | 8.81 | 42,694,228 |
| 02 Aug 22 |
8.81000 -0.21 |
9.19 | 8.66 | 9.02 | 25,936,072 |
| 01 Aug 22 |
9.02000 +0.08 |
9.14 | 8.95 | 9.03 | 15,335,137 |
| 29 Jul 22 |
8.94000 -0.13 |
9.10 | 8.93 | 9.10 | 13,935,381 |
| 28 Jul 22 |
9.07000 +0.04 |
9.20 | 9.04 | 9.09 | 14,930,932 |
| 27 Jul 22 |
9.03000 +0.01 |
9.14 | 9.01 | 9.04 | 10,651,237 |
| 26 Jul 22 |
9.02000 -0.02 |
9.07 | 8.97 | 9.04 | 10,548,178 |
| 25 Jul 22 |
9.04000 -0.13 |
9.22 | 8.99 | 9.20 | 11,628,196 |
| 22 Jul 22 |
9.17000 -0.04 |
9.28 | 9.05 | 9.18 | 14,147,424 |
| 21 Jul 22 |
9.21000 -0.02 |
9.29 | 9.18 | 9.20 | 22,191,290 |
| 20 Jul 22 |
9.23000 +0.35 |
9.28 | 8.88 | 8.92 | 43,049,096 |
| 19 Jul 22 |
8.88000 +0.12 |
8.90 | 8.73 | 8.76 | 14,264,496 |
| 18 Jul 22 |
8.76000 +0.12 |
8.77 | 8.62 | 8.63 | 8,591,300 |
| 15 Jul 22 |
8.64000 -0.12 |
8.79 | 8.64 | 8.75 | 11,223,277 |
| 14 Jul 22 |
8.76000 +0.07 |
8.82 | 8.68 | 8.69 | 10,480,654 |
| 13 Jul 22 |
8.69000 +0.04 |
8.74 | 8.65 | 8.65 | 11,272,855 |
| 12 Jul 22 |
8.65000 -0.11 |
8.80 | 8.65 | 8.75 | 13,626,700 |
| 11 Jul 22 |
8.76000 -0.13 |
8.91 | 8.71 | 8.91 | 20,508,464 |
| 08 Jul 22 |
8.89000 -0.01 |
8.95 | 8.88 | 8.95 | 8,904,119 |
| 07 Jul 22 |
8.90000 +0.01 |
8.98 | 8.85 | 8.89 | 11,925,479 |
| 06 Jul 22 |
8.89000 -0.07 |
9.02 | 8.82 | 8.96 | 16,436,010 |
| 05 Jul 22 |
8.96000 -0.13 |
9.11 | 8.88 | 9.07 | 20,279,604 |
| 04 Jul 22 |
9.09000 +0.07 |
9.12 | 8.91 | 9.04 | 16,113,212 |
| 01 Jul 22 |
9.02000 -0.07 |
9.15 | 9.01 | 9.10 | 16,951,186 |
| 30 Jun 22 |
9.09000 +0.01 |
9.16 | 9.07 | 9.14 | 15,170,700 |
| 29 Jun 22 |
9.08000 -0.14 |
9.29 | 9.08 | 9.19 | 19,240,170 |
| 28 Jun 22 |
9.22000 +0.16 |
9.23 | 9.04 | 9.06 | 21,192,724 |
| 27 Jun 22 |
9.06000 -0.04 |
9.26 | 9.04 | 9.21 | 19,011,192 |
| 24 Jun 22 |
9.10000 +0.04 |
9.21 | 9.07 | 9.09 | 20,538,396 |
| 23 Jun 22 |
9.06000 +0.22 |
9.06 | 8.83 | 8.86 | 19,041,608 |
| 22 Jun 22 |
8.84000 -0.23 |
9.12 | 8.83 | 9.10 | 24,291,176 |
| 21 Jun 22 |
9.07000 -0.03 |
9.14 | 8.97 | 9.13 | 19,626,394 |
| 20 Jun 22 |
9.10000 -0.07 |
9.32 | 9.06 | 9.22 | 30,867,348 |
| 17 Jun 22 |
9.17000 -0.17 |
9.43 | 9.10 | 9.26 | 23,641,476 |
| 16 Jun 22 |
9.34000 +0.00 |
9.58 | 9.32 | 9.40 | 15,354,039 |
| 15 Jun 22 |
9.34000 +0.03 |
9.52 | 9.30 | 9.36 | 18,199,552 |
| 14 Jun 22 |
9.31000 -0.16 |
9.42 | 9.10 | 9.42 | 18,649,012 |
| 13 Jun 22 |
9.47000 +0.01 |
9.55 | 9.32 | 9.46 | 14,120,313 |
| 10 Jun 22 |
9.46000 +0.15 |
9.49 | 9.22 | 9.23 | 18,869,778 |
| 09 Jun 22 |
9.31000 -0.20 |
9.49 | 9.23 | 9.49 | 13,535,559 |
| 08 Jun 22 |
9.51000 -0.17 |
9.65 | 9.38 | 9.61 | 15,712,150 |
| 07 Jun 22 |
9.68000 +0.06 |
9.72 | 9.45 | 9.61 | 19,401,504 |
| 06 Jun 22 |
9.62000 +0.01 |
9.74 | 9.55 | 9.61 | 20,329,168 |
| 02 Jun 22 |
9.61000 +0.17 |
9.64 | 9.38 | 9.44 | 17,639,548 |
| 01 Jun 22 |
9.44000 +0.07 |
9.46 | 9.33 | 9.39 | 12,728,927 |
| 31 May 22 |
9.37000 +0.10 |
9.39 | 9.22 | 9.22 | 15,415,237 |
| 30 May 22 |
9.27000 +0.05 |
9.29 | 9.14 | 9.25 | 10,173,504 |
| 27 May 22 |
9.22000 -0.02 |
9.35 | 9.15 | 9.27 | 14,133,800 |
| 26 May 22 |
9.24000 +0.31 |
9.30 | 8.86 | 8.94 | 22,473,464 |
| 25 May 22 |
8.93000 +0.08 |
8.94 | 8.81 | 8.85 | 9,563,947 |
| 24 May 22 |
8.85000 -0.42 |
9.37 | 8.84 | 9.24 | 19,281,604 |
| 23 May 22 |
9.27000 +0.19 |
9.29 | 9.08 | 9.20 | 15,010,012 |
| 20 May 22 |
9.08000 +0.12 |
9.11 | 8.95 | 9.00 | 13,650,932 |
| 19 May 22 |
8.96000 -0.09 |
9.02 | 8.84 | 8.91 | 13,211,211 |
| 18 May 22 |
9.05000 +0.00 |
9.14 | 8.98 | 9.04 | 11,116,414 |
| 17 May 22 |
9.05000 -0.02 |
9.12 | 8.92 | 9.06 | 12,557,204 |
| 16 May 22 |
9.07000 -0.04 |
9.22 | 9.01 | 9.16 | 12,375,616 |
| 13 May 22 |
9.11000 -0.05 |
9.26 | 9.06 | 9.17 | 10,316,485 |
| 12 May 22 |
9.16000 -0.01 |
9.28 | 9.01 | 9.05 | 13,775,079 |
| 11 May 22 |
9.17000 -0.12 |
9.39 | 9.14 | 9.29 | 20,141,304 |
| 10 May 22 |
9.29000 +0.09 |
9.42 | 9.05 | 9.09 | 20,540,632 |
| 09 May 22 |
9.20000 +0.31 |
9.25 | 8.81 | 8.90 | 17,200,426 |
| 06 May 22 |
8.89000 -0.25 |
9.08 | 8.80 | 8.99 | 22,452,552 |
| 05 May 22 |
9.14000 +0.07 |
9.29 | 9.00 | 9.05 | 17,593,848 |
| 29 Apr 22 |
9.07000 +0.24 |
9.10 | 8.80 | 8.90 | 21,600,106 |
| 28 Apr 22 |
8.83000 +0.06 |
8.93 | 8.64 | 8.77 | 14,962,700 |
| 27 Apr 22 |
8.77000 +0.37 |
8.79 | 8.32 | 8.36 | 26,356,752 |
| 26 Apr 22 |
8.40000 -0.46 |
8.93 | 8.38 | 8.86 | 30,087,208 |
| 25 Apr 22 |
8.86000 -0.64 |
9.44 | 8.83 | 9.38 | 29,576,068 |
| 22 Apr 22 |
9.50000 -0.25 |
10.05 | 9.46 | 9.76 | 25,914,368 |
| 21 Apr 22 |
9.75000 -0.32 |
10.17 | 9.66 | 10.05 | 24,122,508 |
| 20 Apr 22 |
10.07000 -0.09 |
10.22 | 9.98 | 10.14 | 22,424,444 |
| 19 Apr 22 |
10.16000 -0.01 |
10.25 | 9.99 | 10.17 | 29,392,774 |
| 18 Apr 22 |
10.17000 +0.55 |
10.31 | 9.53 | 9.62 | 30,794,482 |
| 15 Apr 22 |
9.62000 +0.21 |
9.72 | 9.31 | 9.34 | 17,333,858 |
| 14 Apr 22 |
9.41000 +0.06 |
9.46 | 9.35 | 9.40 | 10,412,303 |
| 13 Apr 22 |
9.35000 -0.22 |
9.57 | 9.32 | 9.57 | 14,937,622 |
| 12 Apr 22 |
9.57000 +0.12 |
9.60 | 9.28 | 9.55 | 19,072,428 |
| 11 Apr 22 |
9.45000 -0.55 |
10.02 | 9.40 | 10.02 | 28,040,724 |
| 08 Apr 22 |
10.00000 -0.15 |
10.20 | 9.88 | 10.15 | 24,745,646 |
| 07 Apr 22 |
10.15000 -0.12 |
10.49 | 10.11 | 10.23 | 25,628,932 |
| 06 Apr 22 |
10.27000 +0.18 |
10.35 | 10.00 | 10.01 | 28,267,392 |
| 01 Apr 22 |
10.09000 -0.14 |
10.28 | 10.05 | 10.16 | 23,788,672 |
| 31 Mar 22 |
10.23000 -0.02 |
10.38 | 10.12 | 10.24 | 29,355,370 |
| 30 Mar 22 |
10.25000 +0.04 |
10.34 | 10.15 | 10.25 | 31,269,910 |
| 29 Mar 22 |
10.21000 -0.18 |
10.42 | 10.16 | 10.39 | 35,728,872 |
| 28 Mar 22 |
10.39000 +0.18 |
10.43 | 9.91 | 9.99 | 60,115,156 |
| 25 Mar 22 |
10.21000 +0.09 |
10.40 | 10.05 | 10.05 | 42,152,036 |
| 24 Mar 22 |
10.12000 -0.02 |
10.24 | 9.94 | 10.03 | 40,711,992 |
| 23 Mar 22 |
10.14000 +0.04 |
10.33 | 10.08 | 10.10 | 34,759,500 |
| 22 Mar 22 |
10.10000 +0.01 |
10.27 | 9.91 | 9.99 | 80,267,448 |
| 21 Mar 22 |
10.09000 +0.92 |
10.09 | 9.21 | 9.22 | 88,004,840 |
| 18 Mar 22 |
9.17000 +0.11 |
9.20 | 9.00 | 9.07 | 14,889,384 |
| 17 Mar 22 |
9.06000 +0.09 |
9.16 | 9.02 | 9.02 | 15,948,019 |
| 16 Mar 22 |
8.97000 +0.46 |
9.04 | 8.47 | 8.67 | 29,640,220 |
| 15 Mar 22 |
8.51000 -0.47 |
9.00 | 8.51 | 8.90 | 23,591,776 |
| 14 Mar 22 |
8.98000 -0.08 |
9.22 | 8.92 | 8.92 | 17,600,680 |
| 11 Mar 22 |
9.06000 +0.06 |
9.08 | 8.70 | 8.85 | 18,439,364 |
| 10 Mar 22 |
9.00000 -0.01 |
9.32 | 8.99 | 9.13 | 26,215,528 |
| 09 Mar 22 |
9.01000 -0.22 |
9.35 | 8.60 | 9.29 | 31,311,660 |
| 08 Mar 22 |
9.23000 -0.32 |
9.64 | 9.23 | 9.51 | 21,009,096 |
| 07 Mar 22 |
9.55000 -0.28 |
9.87 | 9.52 | 9.87 | 20,933,276 |
| 04 Mar 22 |
9.83000 -0.15 |
10.03 | 9.76 | 9.94 | 21,836,930 |
| 03 Mar 22 |
9.98000 -0.01 |
10.14 | 9.97 | 10.02 | 20,899,984 |
| 02 Mar 22 |
9.99000 +0.02 |
10.07 | 9.93 | 9.93 | 15,541,746 |
| 01 Mar 22 |
9.97000 +0.01 |
10.03 | 9.95 | 9.97 | 16,309,166 |
| 28 Feb 22 |
9.96000 +0.06 |
10.05 | 9.87 | 9.88 | 26,673,452 |
| 25 Feb 22 |
9.90000 +0.01 |
10.00 | 9.83 | 9.85 | 22,848,096 |
| 24 Feb 22 |
9.89000 +0.00 |
10.06 | 9.67 | 9.81 | 34,344,484 |
| 23 Feb 22 |
9.89000 +0.10 |
9.92 | 9.76 | 9.79 | 19,068,832 |
| 22 Feb 22 |
9.79000 -0.10 |
9.90 | 9.66 | 9.87 | 20,254,960 |
| 21 Feb 22 |
9.89000 +0.13 |
9.95 | 9.74 | 9.79 | 16,021,301 |
| 18 Feb 22 |
9.76000 +0.05 |
9.81 | 9.71 | 9.78 | 10,969,683 |
| 17 Feb 22 |
9.71000 -0.08 |
9.80 | 9.68 | 9.77 | 13,632,708 |
| 16 Feb 22 |
9.79000 +0.05 |
9.85 | 9.70 | 9.74 | 11,700,145 |
| 15 Feb 22 |
9.74000 +0.10 |
9.82 | 9.64 | 9.68 | 10,859,994 |
| 14 Feb 22 |
9.64000 -0.13 |
9.80 | 9.60 | 9.71 | 12,521,603 |
| 11 Feb 22 |
9.77000 -0.02 |
9.81 | 9.63 | 9.75 | 18,935,536 |
| 10 Feb 22 |
9.79000 +0.05 |
9.84 | 9.65 | 9.70 | 17,722,036 |
| 09 Feb 22 |
9.74000 +0.19 |
9.77 | 9.45 | 9.51 | 20,828,820 |
| 08 Feb 22 |
9.55000 +0.14 |
9.56 | 9.32 | 9.38 | 16,337,147 |
| 07 Feb 22 |
9.41000 +0.18 |
9.44 | 9.34 | 9.43 | 14,310,447 |
| 28 Jan 22 |
9.23000 +0.02 |
9.37 | 9.19 | 9.36 | 13,416,651 |
| 27 Jan 22 |
9.21000 -0.29 |
9.52 | 9.19 | 9.52 | 19,357,362 |
| 26 Jan 22 |
9.50000 +0.03 |
9.59 | 9.46 | 9.56 | 11,972,792 |
| 25 Jan 22 |
9.47000 -0.34 |
9.91 | 9.47 | 9.83 | 22,550,016 |
| 24 Jan 22 |
9.81000 +0.00 |
9.90 | 9.74 | 9.77 | 12,869,195 |
| 21 Jan 22 |
9.81000 -0.18 |
10.00 | 9.80 | 10.00 | 20,140,382 |
| 20 Jan 22 |
9.99000 -0.21 |
10.19 | 9.98 | 10.17 | 19,977,780 |
| 19 Jan 22 |
10.20000 -0.05 |
10.30 | 10.14 | 10.28 | 15,312,878 |
| 18 Jan 22 |
10.25000 +0.00 |
10.33 | 10.19 | 10.26 | 20,563,582 |
| 17 Jan 22 |
10.25000 +0.24 |
10.28 | 10.01 | 10.03 | 25,019,668 |
| 14 Jan 22 |
10.01000 -0.07 |
10.15 | 10.00 | 10.08 | 19,752,782 |
| 13 Jan 22 |
10.08000 -0.19 |
10.38 | 10.06 | 10.35 | 25,488,820 |
| 12 Jan 22 |
10.27000 +0.08 |
10.29 | 10.20 | 10.23 | 16,398,000 |
| 11 Jan 22 |
10.19000 -0.21 |
10.44 | 10.17 | 10.40 | 25,693,492 |
| 10 Jan 22 |
10.40000 +0.00 |
10.45 | 10.23 | 10.35 | 23,317,032 |
| 07 Jan 22 |
10.40000 -0.14 |
10.59 | 10.36 | 10.57 | 29,155,796 |
| 06 Jan 22 |
10.54000 -0.09 |
10.69 | 10.52 | 10.64 | 27,998,842 |
| 05 Jan 22 |
10.63000 -0.33 |
10.99 | 10.61 | 10.92 | 38,385,228 |
| 04 Jan 22 |
10.96000 +0.04 |
11.01 | 10.80 | 10.93 | 30,358,844 |
| 31 Dec 21 |
10.92000 -0.02 |
11.02 | 10.88 | 10.90 | 30,724,484 |
| 30 Dec 21 |
10.94000 +0.23 |
10.99 | 10.69 | 10.70 | 48,450,996 |
| 29 Dec 21 |
10.71000 +0.05 |
10.81 | 10.61 | 10.62 | 32,248,158 |
| 28 Dec 21 |
10.66000 +0.06 |
10.69 | 10.53 | 10.61 | 21,093,932 |
| 27 Dec 21 |
10.60000 +0.06 |
10.73 | 10.49 | 10.58 | 26,322,844 |
| 24 Dec 21 |
10.54000 -0.05 |
10.63 | 10.45 | 10.60 | 20,999,264 |
| 23 Dec 21 |
10.59000 +0.02 |
10.67 | 10.50 | 10.65 | 20,096,364 |
| 22 Dec 21 |
10.57000 +0.17 |
10.58 | 10.36 | 10.40 | 23,268,868 |
| 21 Dec 21 |
10.40000 +0.19 |
10.44 | 10.18 | 10.21 | 22,120,324 |
| 20 Dec 21 |
10.21000 -0.17 |
10.39 | 10.20 | 10.31 | 24,353,960 |
| 17 Dec 21 |
10.38000 -0.31 |
10.64 | 10.38 | 10.62 | 35,709,108 |
| 16 Dec 21 |
10.69000 +0.31 |
10.84 | 10.50 | 10.53 | 53,878,240 |
| 15 Dec 21 |
10.38000 -0.14 |
10.59 | 10.37 | 10.50 | 22,142,842 |
| 14 Dec 21 |
10.52000 +0.03 |
10.64 | 10.47 | 10.52 | 24,188,568 |
| 13 Dec 21 |
10.49000 -0.05 |
10.60 | 10.33 | 10.50 | 31,678,840 |
| 10 Dec 21 |
10.54000 +0.01 |
10.59 | 10.40 | 10.48 | 28,404,252 |
| 09 Dec 21 |
10.53000 -0.07 |
10.65 | 10.47 | 10.59 | 23,647,944 |
| 08 Dec 21 |
10.60000 +0.20 |
10.62 | 10.38 | 10.44 | 28,526,992 |
| 07 Dec 21 |
10.40000 -0.15 |
10.69 | 10.30 | 10.57 | 34,385,720 |
| 06 Dec 21 |
10.55000 -0.11 |
10.64 | 10.46 | 10.64 | 34,602,844 |
| 03 Dec 21 |
10.66000 +0.40 |
10.73 | 10.33 | 10.48 | 56,845,536 |
| 02 Dec 21 |
10.26000 -0.09 |
10.49 | 10.20 | 10.31 | 32,540,660 |
| 01 Dec 21 |
10.35000 -0.07 |
10.62 | 10.28 | 10.45 | 42,550,408 |
| 30 Nov 21 |
10.42000 +0.46 |
10.90 | 10.22 | 10.22 | 79,975,520 |
| 29 Nov 21 |
9.96000 -0.07 |
10.04 | 9.87 | 9.88 | 21,117,984 |
| 26 Nov 21 |
10.03000 +0.06 |
10.25 | 9.96 | 10.20 | 23,704,300 |
| 25 Nov 21 |
9.97000 +0.01 |
10.16 | 9.93 | 9.97 | 22,297,344 |
| 24 Nov 21 |
9.96000 -0.17 |
10.19 | 9.93 | 10.16 | 26,681,024 |
| 23 Nov 21 |
10.13000 +0.09 |
10.23 | 10.02 | 10.03 | 25,379,814 |
| 22 Nov 21 |
10.04000 +0.03 |
10.09 | 9.94 | 10.02 | 24,364,028 |
| 19 Nov 21 |
10.01000 +0.04 |
10.04 | 9.90 | 9.96 | 23,186,524 |
| 18 Nov 21 |
9.97000 -0.04 |
10.06 | 9.87 | 9.97 | 22,892,228 |
| 17 Nov 21 |
10.01000 +0.28 |
10.14 | 9.66 | 9.77 | 40,207,224 |
| 16 Nov 21 |
9.73000 -0.14 |
9.92 | 9.73 | 9.83 | 27,685,344 |
| 15 Nov 21 |
9.87000 +0.10 |
9.90 | 9.71 | 9.84 | 31,474,548 |
| 12 Nov 21 |
9.77000 +0.12 |
9.80 | 9.60 | 9.64 | 30,752,976 |
| 11 Nov 21 |
9.65000 +0.07 |
9.68 | 9.50 | 9.52 | 19,894,792 |
| 10 Nov 21 |
9.58000 -0.02 |
9.74 | 9.47 | 9.62 | 26,868,428 |
| 09 Nov 21 |
9.60000 +0.14 |
9.71 | 9.45 | 9.51 | 25,128,554 |
| 08 Nov 21 |
9.46000 -0.04 |
9.52 | 9.37 | 9.49 | 16,698,282 |
| 05 Nov 21 |
9.50000 -0.14 |
9.64 | 9.45 | 9.62 | 19,954,270 |
| 04 Nov 21 |
9.64000 +0.01 |
9.70 | 9.58 | 9.62 | 16,701,036 |
| 03 Nov 21 |
9.63000 -0.02 |
9.72 | 9.57 | 9.66 | 18,260,320 |
| 02 Nov 21 |
9.65000 +0.12 |
9.75 | 9.51 | 9.62 | 29,520,540 |
| 01 Nov 21 |
9.53000 +0.09 |
9.57 | 9.42 | 9.45 | 19,672,796 |
| 29 Oct 21 |
9.44000 +0.05 |
9.49 | 9.33 | 9.35 | 19,608,486 |
| 28 Oct 21 |
9.39000 -0.11 |
9.57 | 9.30 | 9.50 | 28,980,812 |
| 27 Oct 21 |
9.50000 -0.59 |
10.08 | 9.45 | 10.06 | 52,576,120 |
| 26 Oct 21 |
10.09000 +0.11 |
10.12 | 9.91 | 9.98 | 15,381,236 |
| 25 Oct 21 |
9.98000 -0.12 |
10.11 | 9.82 | 10.05 | 25,767,224 |
| 22 Oct 21 |
10.10000 -0.05 |
10.20 | 10.08 | 10.16 | 12,914,787 |
| 21 Oct 21 |
10.15000 -0.11 |
10.35 | 10.12 | 10.25 | 16,747,240 |
| 20 Oct 21 |
10.26000 -0.18 |
10.50 | 10.26 | 10.45 | 16,673,600 |
| 19 Oct 21 |
10.44000 -0.01 |
10.49 | 10.23 | 10.41 | 20,587,952 |
| 18 Oct 21 |
10.45000 -0.01 |
10.65 | 10.40 | 10.46 | 20,267,576 |
| 15 Oct 21 |
10.46000 +0.16 |
10.65 | 10.32 | 10.34 | 25,512,760 |
| 14 Oct 21 |
10.30000 +0.02 |
10.37 | 10.16 | 10.28 | 16,385,002 |
| 13 Oct 21 |
10.28000 +0.02 |
10.31 | 10.06 | 10.20 | 14,729,372 |
| 12 Oct 21 |
10.26000 -0.22 |
10.50 | 10.15 | 10.35 | 24,071,338 |
| 11 Oct 21 |
10.48000 +0.21 |
10.60 | 10.22 | 10.32 | 25,740,402 |
| 08 Oct 21 |
10.27000 +0.03 |
10.45 | 10.24 | 10.33 | 18,127,010 |
| 30 Sep 21 |
10.24000 -0.04 |
10.37 | 10.20 | 10.36 | 23,369,208 |
| 29 Sep 21 |
10.28000 -0.39 |
10.68 | 10.24 | 10.58 | 35,675,272 |
| 28 Sep 21 |
10.67000 -0.06 |
10.87 | 10.63 | 10.83 | 23,080,992 |
| 27 Sep 21 |
10.73000 -0.41 |
11.28 | 10.63 | 11.19 | 44,065,544 |
| 24 Sep 21 |
11.14000 -0.20 |
11.49 | 11.09 | 11.29 | 36,433,560 |
| 23 Sep 21 |
11.34000 +0.46 |
11.45 | 10.89 | 10.94 | 63,535,872 |
| 22 Sep 21 |
10.88000 +0.13 |
10.91 | 10.57 | 10.69 | 25,651,056 |
| 17 Sep 21 |
10.75000 -0.32 |
11.23 | 10.68 | 11.13 | 37,054,868 |
| 16 Sep 21 |
11.07000 +0.28 |
11.31 | 10.68 | 10.79 | 69,396,064 |
| 15 Sep 21 |
10.79000 +0.10 |
10.86 | 10.51 | 10.60 | 29,415,926 |
| 14 Sep 21 |
10.69000 -0.31 |
11.12 | 10.66 | 11.00 | 45,502,332 |
| 13 Sep 21 |
11.00000 -0.47 |
11.54 | 10.98 | 11.50 | 60,900,060 |
| 10 Sep 21 |
11.47000 +0.31 |
11.58 | 11.11 | 11.16 | 65,637,860 |
| 09 Sep 21 |
11.16000 -0.12 |
11.24 | 10.97 | 11.20 | 33,931,088 |
| 08 Sep 21 |
11.28000 +0.01 |
11.34 | 11.13 | 11.27 | 31,898,166 |
| 07 Sep 21 |
11.27000 -0.06 |
11.42 | 11.18 | 11.31 | 41,529,276 |
| 06 Sep 21 |
11.33000 +0.36 |
11.40 | 10.79 | 10.93 | 59,790,892 |
| 03 Sep 21 |
10.97000 +0.03 |
11.30 | 10.84 | 10.92 | 46,949,020 |
| 02 Sep 21 |
10.94000 +0.03 |
10.97 | 10.73 | 10.91 | 35,262,396 |
| 01 Sep 21 |
10.91000 -0.28 |
11.14 | 10.80 | 11.14 | 49,900,500 |
| 31 Aug 21 |
11.19000 -0.02 |
11.31 | 10.87 | 11.11 | 60,875,472 |
| 30 Aug 21 |
11.21000 +0.17 |
11.44 | 11.02 | 11.14 | 63,610,512 |
| 27 Aug 21 |
11.04000 -0.08 |
11.24 | 10.91 | 11.07 | 49,162,128 |
| 26 Aug 21 |
11.12000 +0.16 |
11.36 | 10.87 | 10.91 | 97,078,432 |
| 25 Aug 21 |
10.96000 -0.12 |
11.12 | 10.80 | 11.05 | 70,597,752 |
| 24 Aug 21 |
11.08000 +0.21 |
11.10 | 10.69 | 10.91 | 149,331,200 |
| 23 Aug 21 |
10.87000 +0.99 |
10.87 | 10.01 | 10.01 | 87,131,440 |
| 20 Aug 21 |
9.88000 +0.00 |
10.00 | 9.75 | 9.85 | 37,724,344 |
| 19 Aug 21 |
9.88000 +0.06 |
9.95 | 9.78 | 9.83 | 27,330,560 |
| 18 Aug 21 |
9.82000 +0.07 |
9.87 | 9.70 | 9.74 | 27,084,944 |
| 17 Aug 21 |
9.75000 -0.26 |
10.11 | 9.72 | 10.07 | 42,923,600 |
| 16 Aug 21 |
10.01000 -0.15 |
10.21 | 9.99 | 10.16 | 31,611,816 |
| 13 Aug 21 |
10.16000 -0.05 |
10.28 | 10.03 | 10.20 | 37,024,528 |
| 12 Aug 21 |
10.21000 -0.20 |
10.43 | 10.18 | 10.41 | 44,325,780 |
| 11 Aug 21 |
10.41000 +0.05 |
10.44 | 10.25 | 10.35 | 54,950,220 |
| 10 Aug 21 |
10.36000 +0.26 |
10.54 | 10.10 | 10.13 | 72,865,544 |
| 09 Aug 21 |
10.10000 +0.01 |
10.24 | 10.05 | 10.11 | 35,002,176 |
| 06 Aug 21 |
10.09000 +0.04 |
10.25 | 9.96 | 10.03 | 40,788,660 |
| 05 Aug 21 |
10.05000 -0.03 |
10.27 | 10.02 | 10.12 | 52,164,804 |
| 04 Aug 21 |
10.08000 -0.10 |
10.26 | 10.04 | 10.08 | 43,411,440 |
| 03 Aug 21 |
10.18000 +0.00 |
10.35 | 10.05 | 10.11 | 61,145,772 |
| 02 Aug 21 |
10.18000 +0.27 |
10.27 | 9.83 | 9.99 | 72,393,384 |
| 30 Jul 21 |
9.91000 +0.54 |
9.93 | 9.49 | 9.58 | 67,819,256 |
| 29 Jul 21 |
9.37000 +0.11 |
9.39 | 9.22 | 9.27 | 25,902,124 |
| 28 Jul 21 |
9.26000 -0.13 |
9.56 | 9.21 | 9.50 | 32,441,070 |
| 27 Jul 21 |
9.39000 +0.21 |
9.58 | 9.18 | 9.18 | 49,552,188 |
| 26 Jul 21 |
9.18000 -0.07 |
9.41 | 9.17 | 9.26 | 26,318,604 |
| 23 Jul 21 |
9.25000 -0.13 |
9.38 | 9.16 | 9.33 | 20,478,360 |
| 22 Jul 21 |
9.38000 +0.04 |
9.41 | 9.22 | 9.34 | 17,940,164 |
| 21 Jul 21 |
9.34000 -0.01 |
9.42 | 9.30 | 9.36 | 16,708,590 |
| 20 Jul 21 |
9.35000 +0.07 |
9.37 | 9.21 | 9.24 | 17,252,168 |
| 19 Jul 21 |
9.28000 +0.02 |
9.30 | 9.09 | 9.20 | 18,107,208 |
| 16 Jul 21 |
9.26000 +0.21 |
9.31 | 9.01 | 9.05 | 21,835,932 |
| 15 Jul 21 |
9.05000 -0.16 |
9.23 | 9.03 | 9.19 | 19,948,710 |
| 14 Jul 21 |
9.21000 -0.19 |
9.39 | 9.21 | 9.39 | 14,923,365 |
| 13 Jul 21 |
9.40000 +0.04 |
9.44 | 9.31 | 9.37 | 15,254,472 |
| 12 Jul 21 |
9.36000 +0.16 |
9.43 | 9.20 | 9.21 | 24,793,552 |
| 09 Jul 21 |
9.20000 -0.09 |
9.27 | 9.14 | 9.26 | 16,566,711 |
| 08 Jul 21 |
9.29000 +0.07 |
9.36 | 9.18 | 9.23 | 24,444,954 |
| 07 Jul 21 |
9.22000 -0.01 |
9.23 | 9.13 | 9.21 | 14,091,112 |
| 06 Jul 21 |
9.23000 -0.05 |
9.31 | 9.20 | 9.26 | 12,923,172 |
| 05 Jul 21 |
9.28000 +0.02 |
9.35 | 9.18 | 9.26 | 16,982,308 |
| 02 Jul 21 |
9.26000 -0.04 |
9.44 | 9.25 | 9.30 | 15,516,878 |
| 01 Jul 21 |
9.30000 -0.16 |
9.51 | 9.29 | 9.50 | 14,822,159 |
| 30 Jun 21 |
9.46000 +0.02 |
9.50 | 9.39 | 9.48 | 13,244,845 |
| 29 Jun 21 |
9.44000 -0.17 |
9.64 | 9.40 | 9.61 | 20,758,558 |
| 28 Jun 21 |
9.61000 -0.04 |
9.72 | 9.61 | 9.65 | 13,550,144 |
| 25 Jun 21 |
9.65000 -0.05 |
9.73 | 9.60 | 9.72 | 16,976,064 |
| 24 Jun 21 |
9.70000 -0.10 |
9.85 | 9.67 | 9.80 | 17,718,332 |
| 23 Jun 21 |
9.80000 +0.06 |
9.83 | 9.64 | 9.75 | 17,719,804 |
| 22 Jun 21 |
9.74000 -0.06 |
9.85 | 9.73 | 9.80 | 15,688,760 |
| 21 Jun 21 |
9.80000 +0.02 |
9.87 | 9.72 | 9.75 | 20,314,472 |
| 18 Jun 21 |
9.78000 +0.12 |
9.81 | 9.60 | 9.65 | 16,993,404 |
| 17 Jun 21 |
9.66000 +0.15 |
9.71 | 9.55 | 9.55 | 14,741,994 |
| 16 Jun 21 |
9.51000 -0.17 |
9.73 | 9.48 | 9.63 | 21,131,546 |
| 15 Jun 21 |
9.68000 -0.37 |
10.02 | 9.67 | 9.97 | 34,954,068 |
| 11 Jun 21 |
10.05000 -0.03 |
10.16 | 9.95 | 10.07 | 32,826,958 |
| 10 Jun 21 |
10.08000 +0.17 |
10.10 | 9.83 | 9.90 | 34,826,708 |
| 09 Jun 21 |
9.91000 -0.08 |
10.05 | 9.88 | 9.95 | 18,178,992 |
| 08 Jun 21 |
9.99000 +0.03 |
10.03 | 9.90 | 10.00 | 17,490,928 |
| 07 Jun 21 |
9.96000 +0.06 |
10.01 | 9.91 | 9.93 | 14,883,866 |
| 04 Jun 21 |
9.90000 -0.02 |
9.95 | 9.85 | 9.91 | 13,875,050 |
| 03 Jun 21 |
9.92000 +0.11 |
10.09 | 9.77 | 9.82 | 24,304,090 |
| 02 Jun 21 |
9.81000 -0.21 |
10.05 | 9.80 | 10.03 | 23,842,876 |
| 01 Jun 21 |
10.02000 -0.03 |
10.14 | 10.01 | 10.12 | 19,929,000 |
| 31 May 21 |
10.05000 +0.04 |
10.13 | 10.00 | 10.00 | 18,259,244 |
| 28 May 21 |
10.01000 -0.01 |
10.13 | 9.98 | 10.01 | 19,521,208 |
| 27 May 21 |
10.02000 +0.04 |
10.07 | 9.97 | 10.00 | 17,832,836 |
| 26 May 21 |
9.98000 -0.02 |
10.08 | 9.96 | 10.05 | 18,476,720 |
| 25 May 21 |
10.00000 +0.09 |
10.07 | 9.87 | 9.91 | 25,744,836 |
| 24 May 21 |
9.91000 +0.05 |
9.92 | 9.72 | 9.78 | 15,867,081 |
| 21 May 21 |
9.86000 -0.15 |
10.08 | 9.82 | 10.06 | 18,400,716 |
| 20 May 21 |
10.01000 +0.04 |
10.09 | 9.92 | 9.97 | 15,922,520 |
| 19 May 21 |
9.97000 -0.04 |
10.05 | 9.92 | 10.01 | 12,561,531 |
| 18 May 21 |
10.01000 +0.08 |
10.05 | 9.85 | 9.94 | 15,675,855 |
| 17 May 21 |
9.93000 +0.01 |
10.07 | 9.92 | 9.98 | 19,781,190 |
| 14 May 21 |
9.92000 +0.11 |
9.93 | 9.78 | 9.87 | 19,393,208 |
| 13 May 21 |
9.81000 +0.04 |
9.92 | 9.69 | 9.71 | 12,775,837 |
| 12 May 21 |
9.77000 -0.05 |
9.80 | 9.70 | 9.79 | 10,689,205 |
| 11 May 21 |
9.82000 +0.12 |
9.84 | 9.67 | 9.69 | 14,038,598 |
| 10 May 21 |
9.70000 -0.11 |
9.85 | 9.69 | 9.85 | 13,478,348 |
| 07 May 21 |
9.81000 -0.03 |
9.93 | 9.77 | 9.84 | 12,743,879 |
| 06 May 21 |
9.84000 -0.09 |
10.03 | 9.84 | 9.98 | 14,739,079 |
| 30 Apr 21 |
9.93000 +0.25 |
10.07 | 9.65 | 9.70 | 28,728,192 |
| 29 Apr 21 |
9.68000 +0.13 |
9.81 | 9.52 | 9.55 | 14,560,589 |
| 28 Apr 21 |
9.55000 -0.10 |
9.69 | 9.53 | 9.63 | 15,052,779 |
| 27 Apr 21 |
9.65000 -0.13 |
9.84 | 9.63 | 9.78 | 15,108,182 |
| 26 Apr 21 |
9.78000 -0.24 |
10.03 | 9.78 | 9.98 | 19,935,852 |
| 23 Apr 21 |
10.02000 -0.11 |
10.12 | 9.94 | 10.08 | 17,300,560 |
| 22 Apr 21 |
10.13000 +0.07 |
10.17 | 10.05 | 10.11 | 13,380,022 |
| 21 Apr 21 |
10.06000 -0.07 |
10.18 | 9.99 | 10.12 | 14,146,461 |
| 20 Apr 21 |
10.13000 -0.15 |
10.24 | 10.13 | 10.24 | 18,168,480 |
| 19 Apr 21 |
10.28000 +0.13 |
10.29 | 10.13 | 10.24 | 26,013,272 |
| 16 Apr 21 |
10.15000 +0.10 |
10.18 | 9.99 | 10.00 | 21,593,616 |
| 15 Apr 21 |
10.05000 +0.19 |
10.10 | 9.92 | 9.96 | 23,409,564 |
| 14 Apr 21 |
9.86000 +0.07 |
9.96 | 9.80 | 9.85 | 11,755,558 |
| 13 Apr 21 |
9.79000 -0.09 |
9.97 | 9.76 | 9.95 | 17,141,528 |
| 12 Apr 21 |
9.88000 -0.05 |
10.01 | 9.82 | 9.91 | 16,358,826 |
| 09 Apr 21 |
9.93000 -0.08 |
10.03 | 9.92 | 9.99 | 12,164,068 |
| 08 Apr 21 |
10.01000 -0.01 |
10.15 | 9.92 | 10.01 | 20,803,960 |
| 07 Apr 21 |
10.02000 +0.03 |
10.10 | 9.98 | 10.04 | 14,264,353 |
| 06 Apr 21 |
9.99000 -0.07 |
10.07 | 9.97 | 10.05 | 15,875,174 |
| 02 Apr 21 |
10.06000 -0.08 |
10.20 | 10.03 | 10.14 | 17,621,822 |
| 01 Apr 21 |
10.14000 +0.02 |
10.16 | 10.01 | 10.08 | 15,824,783 |
| 31 Mar 21 |
10.12000 +0.00 |
10.29 | 10.10 | 10.14 | 19,126,910 |
| 30 Mar 21 |
10.12000 -0.20 |
10.32 | 10.09 | 10.21 | 29,000,296 |
| 29 Mar 21 |
10.32000 +0.18 |
10.51 | 10.21 | 10.39 | 39,757,032 |
| 26 Mar 21 |
10.14000 +0.06 |
10.25 | 10.03 | 10.08 | 22,846,728 |
| 25 Mar 21 |
10.08000 -0.06 |
10.12 | 9.95 | 10.09 | 17,920,620 |
| 24 Mar 21 |
10.14000 +0.07 |
10.20 | 9.98 | 10.00 | 31,358,892 |
| 23 Mar 21 |
10.07000 +0.20 |
10.17 | 9.88 | 9.95 | 38,848,348 |
| 22 Mar 21 |
9.87000 +0.50 |
9.93 | 9.48 | 9.50 | 42,725,488 |
| 19 Mar 21 |
9.37000 +0.08 |
9.38 | 9.16 | 9.23 | 16,619,144 |
| 18 Mar 21 |
9.29000 +0.02 |
9.33 | 9.20 | 9.23 | 13,103,316 |
| 17 Mar 21 |
9.27000 +0.00 |
9.32 | 9.20 | 9.31 | 13,274,552 |
| 16 Mar 21 |
9.27000 +0.22 |
9.38 | 9.12 | 9.14 | 21,992,292 |
| 15 Mar 21 |
9.05000 -0.03 |
9.15 | 8.98 | 9.08 | 14,394,300 |
| 12 Mar 21 |
9.08000 -0.17 |
9.28 | 9.03 | 9.27 | 18,307,828 |
| 11 Mar 21 |
9.25000 +0.14 |
9.27 | 9.05 | 9.15 | 13,573,172 |
| 10 Mar 21 |
9.11000 -0.30 |
9.50 | 9.10 | 9.49 | 16,780,464 |
| 09 Mar 21 |
9.41000 -0.26 |
9.73 | 9.35 | 9.66 | 21,504,576 |
| 08 Mar 21 |
9.67000 -0.20 |
9.95 | 9.63 | 9.93 | 20,949,324 |
| 05 Mar 21 |
9.87000 +0.01 |
9.92 | 9.77 | 9.80 | 18,419,048 |
| 04 Mar 21 |
9.86000 +0.19 |
9.94 | 9.64 | 9.65 | 26,113,988 |
| 03 Mar 21 |
9.67000 +0.17 |
9.77 | 9.57 | 9.60 | 19,815,308 |
| 02 Mar 21 |
9.50000 -0.16 |
9.71 | 9.41 | 9.71 | 20,440,248 |
| 01 Mar 21 |
9.66000 +0.17 |
9.71 | 9.54 | 9.55 | 17,972,116 |
| 26 Feb 21 |
9.49000 +0.04 |
9.63 | 9.31 | 9.33 | 23,208,832 |
| 25 Feb 21 |
9.45000 +0.07 |
9.56 | 9.39 | 9.46 | 22,077,778 |
| 24 Feb 21 |
9.38000 +0.07 |
9.45 | 9.30 | 9.37 | 21,888,560 |
| 23 Feb 21 |
9.31000 -0.08 |
9.44 | 9.22 | 9.35 | 24,690,216 |
| 22 Feb 21 |
9.39000 -0.13 |
9.68 | 9.39 | 9.55 | 28,718,338 |
| 19 Feb 21 |
9.52000 +0.20 |
9.53 | 9.28 | 9.35 | 19,027,738 |
| 18 Feb 21 |
9.32000 +0.25 |
9.32 | 9.12 | 9.19 | 22,356,832 |
| 10 Feb 21 |
9.07000 +0.06 |
9.14 | 8.96 | 9.06 | 16,561,651 |
| 09 Feb 21 |
9.01000 +0.10 |
9.04 | 8.88 | 8.90 | 17,547,940 |
| 08 Feb 21 |
8.91000 +0.13 |
9.02 | 8.72 | 8.78 | 18,475,976 |
| 05 Feb 21 |
8.78000 -0.11 |
9.11 | 8.78 | 8.93 | 18,542,126 |
| 04 Feb 21 |
8.89000 -0.11 |
9.02 | 8.69 | 8.95 | 25,918,976 |
| 03 Feb 21 |
9.00000 -0.29 |
9.32 | 8.95 | 9.29 | 25,164,954 |
| 02 Feb 21 |
9.29000 +0.04 |
9.37 | 9.23 | 9.30 | 17,835,984 |
| 01 Feb 21 |
9.25000 -0.04 |
9.37 | 9.16 | 9.29 | 16,690,701 |
| 29 Jan 21 |
9.29000 -0.21 |
9.61 | 9.21 | 9.58 | 28,690,388 |
| 28 Jan 21 |
9.50000 -0.32 |
9.93 | 9.44 | 9.75 | 34,658,804 |
| 27 Jan 21 |
9.82000 -0.20 |
10.12 | 9.80 | 10.05 | 30,270,816 |
| 26 Jan 21 |
10.02000 -0.22 |
10.29 | 10.02 | 10.29 | 26,814,488 |
| 25 Jan 21 |
10.24000 -0.21 |
10.55 | 10.24 | 10.45 | 28,879,972 |
| 22 Jan 21 |
10.45000 -0.33 |
10.76 | 10.42 | 10.76 | 33,387,336 |
| 21 Jan 21 |
10.78000 +0.04 |
10.91 | 10.69 | 10.76 | 24,505,596 |
| 20 Jan 21 |
10.74000 -0.18 |
10.91 | 10.67 | 10.90 | 28,072,474 |
| 19 Jan 21 |
10.92000 -0.06 |
11.12 | 10.83 | 10.96 | 32,770,976 |
| 18 Jan 21 |
10.98000 +0.19 |
11.07 | 10.71 | 10.72 | 30,571,488 |
| 15 Jan 21 |
10.79000 +0.05 |
11.04 | 10.66 | 10.92 | 33,455,134 |
| 14 Jan 21 |
10.74000 -0.33 |
11.07 | 10.65 | 11.03 | 39,113,956 |
| 13 Jan 21 |
11.07000 -0.07 |
11.24 | 11.00 | 11.23 | 37,961,928 |
| 12 Jan 21 |
11.14000 +0.25 |
11.27 | 10.80 | 10.89 | 40,575,988 |
| 11 Jan 21 |
10.89000 -0.28 |
11.33 | 10.70 | 11.23 | 41,479,224 |
| 08 Jan 21 |
11.17000 -0.04 |
11.34 | 11.09 | 11.22 | 34,353,704 |
| 07 Jan 21 |
11.21000 -0.25 |
11.42 | 11.05 | 11.40 | 39,145,688 |
| 06 Jan 21 |
11.46000 -0.13 |
11.63 | 11.34 | 11.57 | 38,755,948 |
| 05 Jan 21 |
11.59000 +0.13 |
11.78 | 11.40 | 11.47 | 58,375,972 |
| 04 Jan 21 |
11.46000 +0.63 |
11.57 | 10.87 | 10.89 | 65,178,928 |
| 31 Dec 20 |
10.83000 +0.14 |
10.87 | 10.62 | 10.65 | 29,827,052 |
| 30 Dec 20 |
10.69000 -0.04 |
10.76 | 10.50 | 10.66 | 19,928,912 |
| 29 Dec 20 |
10.73000 +0.43 |
10.84 | 10.29 | 10.33 | 37,103,832 |
| 28 Dec 20 |
10.30000 -0.39 |
10.66 | 10.29 | 10.64 | 30,635,496 |
| 25 Dec 20 |
10.69000 -0.21 |
10.89 | 10.61 | 10.89 | 25,274,824 |
| 24 Dec 20 |
10.90000 -0.14 |
11.21 | 10.87 | 11.06 | 32,975,476 |
| 23 Dec 20 |
11.04000 +0.16 |
11.10 | 10.66 | 10.88 | 26,867,298 |
| 22 Dec 20 |
10.88000 -0.24 |
11.24 | 10.84 | 11.13 | 27,225,448 |
| 21 Dec 20 |
11.12000 +0.32 |
11.19 | 10.87 | 10.96 | 28,724,188 |
| 18 Dec 20 |
10.80000 +0.09 |
11.09 | 10.67 | 10.78 | 27,809,542 |
| 17 Dec 20 |
10.71000 +0.00 |
10.84 | 10.35 | 10.65 | 33,633,196 |
| 16 Dec 20 |
10.71000 -0.45 |
11.20 | 10.67 | 11.16 | 32,700,086 |
| 15 Dec 20 |
11.16000 -0.06 |
11.30 | 11.16 | 11.20 | 13,427,005 |
| 14 Dec 20 |
11.22000 +0.04 |
11.26 | 11.10 | 11.18 | 11,609,659 |
| 11 Dec 20 |
11.18000 -0.26 |
11.45 | 11.04 | 11.44 | 28,595,006 |
| 10 Dec 20 |
11.44000 +0.08 |
11.46 | 11.26 | 11.41 | 14,499,634 |
| 09 Dec 20 |
11.36000 -0.11 |
11.55 | 11.34 | 11.46 | 22,009,550 |
| 08 Dec 20 |
11.47000 -0.28 |
11.80 | 11.43 | 11.79 | 29,822,256 |
| 07 Dec 20 |
11.75000 -0.23 |
12.01 | 11.75 | 12.00 | 27,752,112 |
| 04 Dec 20 |
11.98000 +0.02 |
12.05 | 11.88 | 11.98 | 23,144,280 |
| 03 Dec 20 |
11.96000 -0.17 |
12.17 | 11.94 | 12.13 | 29,060,426 |
| 02 Dec 20 |
12.13000 -0.18 |
12.30 | 12.10 | 12.30 | 31,988,452 |
| 01 Dec 20 |
12.31000 +0.00 |
12.38 | 12.15 | 12.29 | 29,094,976 |
| 30 Nov 20 |
12.31000 -0.21 |
12.63 | 12.22 | 12.50 | 38,418,912 |
| 27 Nov 20 |
12.52000 +0.16 |
12.65 | 12.24 | 12.35 | 40,277,424 |
| 26 Nov 20 |
12.36000 -0.07 |
12.59 | 12.31 | 12.47 | 39,443,944 |
| 25 Nov 20 |
12.43000 +0.18 |
12.46 | 12.12 | 12.20 | 47,122,668 |
| 24 Nov 20 |
12.25000 +0.37 |
12.37 | 12.07 | 12.07 | 52,293,972 |
| 23 Nov 20 |
11.88000 -0.03 |
11.94 | 11.73 | 11.90 | 22,453,756 |
| 20 Nov 20 |
11.91000 -0.07 |
12.04 | 11.84 | 11.99 | 19,934,872 |
| 19 Nov 20 |
11.98000 +0.18 |
12.04 | 11.68 | 11.81 | 30,660,868 |
| 18 Nov 20 |
11.80000 +0.22 |
11.95 | 11.64 | 11.65 | 28,298,824 |
| 17 Nov 20 |
11.58000 -0.15 |
11.70 | 11.55 | 11.70 | 12,513,813 |
| 16 Nov 20 |
11.73000 +0.01 |
11.75 | 11.53 | 11.72 | 20,269,382 |
| 13 Nov 20 |
11.72000 +0.34 |
11.77 | 11.43 | 11.58 | 28,607,094 |
| 12 Nov 20 |
11.38000 +0.00 |
11.47 | 11.34 | 11.40 | 10,991,249 |
| 11 Nov 20 |
11.38000 -0.24 |
11.62 | 11.36 | 11.59 | 18,341,024 |
| 10 Nov 20 |
11.62000 -0.15 |
11.83 | 11.58 | 11.83 | 20,487,604 |
| 09 Nov 20 |
11.77000 +0.34 |
11.82 | 11.47 | 11.47 | 39,730,488 |
| 06 Nov 20 |
11.43000 -0.22 |
11.68 | 11.39 | 11.68 | 22,311,772 |
| 05 Nov 20 |
11.65000 +0.15 |
11.69 | 11.44 | 11.57 | 23,984,556 |
| 04 Nov 20 |
11.50000 -0.09 |
11.60 | 11.32 | 11.56 | 15,803,036 |
| 03 Nov 20 |
11.59000 +0.19 |
11.62 | 11.36 | 11.45 | 18,914,872 |
| 02 Nov 20 |
11.40000 +0.21 |
11.43 | 11.01 | 11.16 | 25,940,840 |
| 30 Oct 20 |
11.19000 +0.04 |
11.44 | 11.00 | 11.28 | 25,136,060 |
| 29 Oct 20 |
11.15000 -0.11 |
11.23 | 11.03 | 11.10 | 15,213,540 |
| 28 Oct 20 |
11.26000 -0.35 |
11.65 | 11.04 | 11.63 | 27,439,720 |
| 27 Oct 20 |
11.61000 -0.03 |
11.76 | 11.57 | 11.59 | 12,253,941 |
| 26 Oct 20 |
11.64000 +0.09 |
11.64 | 11.47 | 11.55 | 11,991,693 |
| 23 Oct 20 |
11.55000 -0.03 |
11.73 | 11.54 | 11.59 | 12,392,017 |
| 22 Oct 20 |
11.58000 -0.16 |
11.74 | 11.52 | 11.66 | 15,174,577 |
| 21 Oct 20 |
11.74000 -0.35 |
12.08 | 11.71 | 12.04 | 21,138,722 |
| 20 Oct 20 |
12.09000 +0.04 |
12.09 | 11.91 | 12.00 | 14,319,890 |
| 19 Oct 20 |
12.05000 +0.04 |
12.23 | 12.03 | 12.13 | 19,922,866 |
| 16 Oct 20 |
12.01000 -0.19 |
12.18 | 11.93 | 12.16 | 23,307,272 |
| 15 Oct 20 |
12.20000 +0.26 |
12.21 | 11.90 | 11.98 | 32,173,532 |
| 14 Oct 20 |
11.94000 -0.18 |
12.24 | 11.91 | 12.16 | 24,030,744 |
| 13 Oct 20 |
12.12000 -0.11 |
12.22 | 12.04 | 12.22 | 19,338,252 |
| 12 Oct 20 |
12.23000 +0.34 |
12.23 | 11.89 | 11.89 | 29,885,700 |
| 09 Oct 20 |
11.89000 +0.19 |
11.95 | 11.83 | 11.85 | 18,340,390 |
| 30 Sep 20 |
11.70000 +0.08 |
11.78 | 11.55 | 11.68 | 23,021,714 |
| 29 Sep 20 |
11.62000 +0.12 |
11.75 | 11.57 | 11.60 | 24,084,136 |
| 28 Sep 20 |
11.50000 -0.16 |
11.72 | 11.49 | 11.66 | 16,285,198 |
| 25 Sep 20 |
11.66000 +0.01 |
11.77 | 11.53 | 11.70 | 17,380,196 |
| 24 Sep 20 |
11.65000 -0.44 |
12.07 | 11.62 | 12.02 | 29,976,748 |
| 23 Sep 20 |
12.09000 +0.12 |
12.22 | 12.06 | 12.13 | 17,419,300 |
| 22 Sep 20 |
11.97000 -0.25 |
12.16 | 11.95 | 12.09 | 21,505,872 |
| 21 Sep 20 |
12.22000 -0.12 |
12.57 | 12.18 | 12.38 | 39,228,456 |
| 18 Sep 20 |
12.34000 +0.20 |
12.36 | 12.10 | 12.14 | 24,549,198 |
| 17 Sep 20 |
12.14000 +0.07 |
12.23 | 11.92 | 12.01 | 17,728,236 |
| 16 Sep 20 |
12.07000 -0.15 |
12.23 | 11.98 | 12.22 | 16,679,816 |
| 15 Sep 20 |
12.22000 +0.29 |
12.22 | 11.85 | 11.93 | 25,750,236 |
| 14 Sep 20 |
11.93000 -0.09 |
12.15 | 11.86 | 12.10 | 22,777,266 |
| 11 Sep 20 |
12.02000 +0.10 |
12.05 | 11.80 | 11.85 | 19,142,882 |
| 10 Sep 20 |
11.92000 -0.40 |
12.45 | 11.88 | 12.41 | 30,935,072 |
| 09 Sep 20 |
12.32000 -0.07 |
12.49 | 12.14 | 12.29 | 32,926,418 |
| 08 Sep 20 |
12.39000 -0.05 |
12.49 | 12.14 | 12.41 | 33,710,864 |
| 07 Sep 20 |
12.44000 -0.23 |
12.85 | 12.41 | 12.69 | 33,485,596 |
| 04 Sep 20 |
12.67000 -0.27 |
12.86 | 12.57 | 12.75 | 38,221,660 |
| 03 Sep 20 |
12.94000 -0.24 |
13.18 | 12.88 | 13.18 | 31,423,040 |
| 02 Sep 20 |
13.18000 -0.20 |
13.43 | 13.10 | 13.43 | 31,853,526 |
| 01 Sep 20 |
13.38000 +0.16 |
13.42 | 13.15 | 13.19 | 27,011,532 |
| 31 Aug 20 |
13.22000 -0.05 |
13.49 | 13.22 | 13.28 | 33,782,820 |
| 28 Aug 20 |
13.27000 +0.17 |
13.27 | 13.01 | 13.01 | 33,023,828 |
| 27 Aug 20 |
13.10000 +0.10 |
13.15 | 12.80 | 12.99 | 40,763,600 |
| 26 Aug 20 |
13.00000 -0.45 |
13.52 | 12.98 | 13.46 | 48,737,364 |
| 25 Aug 20 |
13.45000 +0.02 |
13.78 | 13.41 | 13.54 | 43,216,800 |
| 24 Aug 20 |
13.43000 -0.28 |
13.79 | 13.26 | 13.75 | 51,280,040 |
| 21 Aug 20 |
13.71000 -0.26 |
14.16 | 13.67 | 14.00 | 38,502,504 |
| 20 Aug 20 |
13.97000 +0.06 |
14.09 | 13.72 | 13.80 | 34,423,272 |
| 19 Aug 20 |
13.91000 -0.45 |
14.39 | 13.91 | 14.38 | 45,078,940 |
| 18 Aug 20 |
14.36000 -0.12 |
14.58 | 14.28 | 14.49 | 41,923,072 |
| 17 Aug 20 |
14.48000 +0.18 |
14.64 | 14.26 | 14.41 | 55,816,888 |
| 14 Aug 20 |
14.30000 +0.11 |
14.38 | 14.09 | 14.14 | 41,573,460 |
| 13 Aug 20 |
14.19000 +0.09 |
14.35 | 14.04 | 14.12 | 42,881,208 |
| 12 Aug 20 |
14.10000 -0.31 |
14.55 | 13.81 | 14.40 | 58,114,916 |
| 11 Aug 20 |
14.41000 -0.64 |
15.08 | 14.40 | 15.00 | 74,696,112 |
| 10 Aug 20 |
15.05000 -0.33 |
15.96 | 15.00 | 15.38 | 92,553,480 |
| 07 Aug 20 |
15.38000 +0.11 |
15.39 | 14.77 | 15.23 | 84,623,824 |
| 06 Aug 20 |
15.27000 -0.03 |
15.57 | 14.88 | 15.30 | 86,414,624 |
| 05 Aug 20 |
15.30000 +0.21 |
15.50 | 15.10 | 15.18 | 88,811,032 |
| 04 Aug 20 |
15.09000 -0.47 |
15.79 | 15.00 | 15.75 | 109,336,808 |
| 03 Aug 20 |
15.56000 +1.16 |
15.80 | 14.48 | 14.60 | 142,855,664 |
| 31 Jul 20 |
14.40000 -0.20 |
14.85 | 14.22 | 14.66 | 94,644,808 |
| 30 Jul 20 |
14.60000 +0.28 |
15.25 | 14.50 | 15.10 | 155,675,200 |
| 29 Jul 20 |
14.32000 +0.55 |
14.32 | 13.51 | 13.79 | 82,998,000 |
| 28 Jul 20 |
13.77000 +0.04 |
14.14 | 13.61 | 13.67 | 52,801,344 |
| 27 Jul 20 |
13.73000 +0.19 |
13.73 | 13.00 | 13.55 | 58,586,836 |
| 24 Jul 20 |
13.54000 -0.47 |
14.36 | 13.51 | 14.02 | 113,038,784 |
| 23 Jul 20 |
14.01000 +0.25 |
14.09 | 13.50 | 13.74 | 79,494,792 |
| 22 Jul 20 |
13.76000 -0.02 |
14.05 | 13.66 | 13.74 | 50,114,084 |
| 21 Jul 20 |
13.78000 -0.29 |
14.09 | 13.61 | 14.09 | 47,211,712 |
| 20 Jul 20 |
14.07000 +0.82 |
14.08 | 13.32 | 13.32 | 65,779,044 |
| 17 Jul 20 |
13.25000 +0.14 |
13.47 | 13.01 | 13.18 | 46,551,536 |
| 16 Jul 20 |
13.11000 -0.55 |
13.86 | 13.01 | 13.66 | 60,821,352 |
| 15 Jul 20 |
13.66000 -0.95 |
14.58 | 13.66 | 14.58 | 90,386,712 |
| 14 Jul 20 |
14.61000 +0.16 |
14.78 | 14.07 | 14.39 | 91,875,440 |
| 13 Jul 20 |
14.45000 +0.52 |
14.54 | 13.83 | 13.83 | 80,544,384 |
| 10 Jul 20 |
13.93000 -0.25 |
14.34 | 13.90 | 14.00 | 73,527,840 |
| 09 Jul 20 |
14.18000 -0.12 |
14.46 | 13.97 | 14.31 | 110,780,856 |
| 08 Jul 20 |
14.30000 +0.78 |
14.33 | 13.43 | 13.54 | 120,128,936 |
| 07 Jul 20 |
13.52000 +0.00 |
13.89 | 13.29 | 13.58 | 107,888,344 |
| 06 Jul 20 |
13.52000 +0.39 |
13.62 | 13.06 | 13.14 | 104,158,632 |
| 03 Jul 20 |
13.13000 +0.10 |
13.20 | 12.85 | 13.03 | 63,868,768 |
| 02 Jul 20 |
13.03000 +0.35 |
13.05 | 12.60 | 12.69 | 58,544,936 |
| 01 Jul 20 |
12.68000 -0.26 |
12.93 | 12.52 | 12.93 | 58,717,416 |
| 30 Jun 20 |
12.94000 -0.02 |
13.08 | 12.90 | 12.99 | 48,690,884 |
| 29 Jun 20 |
12.96000 +0.20 |
13.10 | 12.80 | 12.86 | 58,368,552 |
| 24 Jun 20 |
12.76000 +0.00 |
12.96 | 12.68 | 12.80 | 51,445,768 |
| 23 Jun 20 |
12.76000 -0.32 |
13.40 | 12.73 | 13.33 | 110,177,152 |
| 22 Jun 20 |
13.08000 -0.06 |
13.35 | 12.95 | 13.21 | 77,496,368 |
| 19 Jun 20 |
13.14000 +0.00 |
13.23 | 13.02 | 13.17 | 70,611,760 |
| 18 Jun 20 |
13.14000 -0.13 |
13.33 | 13.05 | 13.24 | 46,782,484 |
| 17 Jun 20 |
13.27000 -0.18 |
13.57 | 13.10 | 13.57 | 66,516,624 |
| 16 Jun 20 |
13.45000 -0.20 |
13.76 | 13.28 | 13.58 | 88,990,744 |
| 15 Jun 20 |
13.65000 +0.05 |
13.93 | 13.56 | 13.75 | 100,027,776 |
| 12 Jun 20 |
13.60000 +0.21 |
13.73 | 13.18 | 13.30 | 151,907,280 |
| 11 Jun 20 |
13.39000 +1.22 |
13.39 | 12.19 | 12.21 | 180,803,840 |
| 10 Jun 20 |
12.17000 +0.04 |
12.23 | 11.98 | 12.09 | 26,002,958 |
| 09 Jun 20 |
12.13000 -0.28 |
12.45 | 12.10 | 12.45 | 33,156,596 |
| 08 Jun 20 |
12.41000 -0.03 |
12.62 | 12.37 | 12.54 | 22,568,316 |
| 05 Jun 20 |
12.44000 +0.02 |
12.65 | 12.39 | 12.45 | 26,725,458 |
| 04 Jun 20 |
12.42000 +0.01 |
12.57 | 12.39 | 12.45 | 24,773,748 |
| 03 Jun 20 |
12.41000 -0.12 |
12.58 | 12.36 | 12.50 | 32,378,312 |
| 02 Jun 20 |
12.53000 +0.20 |
12.63 | 12.25 | 12.33 | 44,609,928 |
| 01 Jun 20 |
12.33000 +0.37 |
12.43 | 12.05 | 12.05 | 37,151,660 |
| 29 May 20 |
11.96000 +0.00 |
11.99 | 11.72 | 11.80 | 28,268,324 |
| 28 May 20 |
11.96000 -0.08 |
12.10 | 11.76 | 11.99 | 30,297,550 |
| 27 May 20 |
12.04000 -0.12 |
12.44 | 11.98 | 12.21 | 43,331,560 |
| 26 May 20 |
12.16000 +0.18 |
12.18 | 12.03 | 12.03 | 20,520,264 |
| 25 May 20 |
11.98000 -0.14 |
12.28 | 11.85 | 12.15 | 27,820,096 |
| 22 May 20 |
12.12000 -0.05 |
12.67 | 12.03 | 12.23 | 46,029,648 |
| 21 May 20 |
12.17000 -0.26 |
12.54 | 12.10 | 12.48 | 32,578,792 |
| 20 May 20 |
12.43000 -0.26 |
12.98 | 12.39 | 12.70 | 40,371,296 |
| 19 May 20 |
12.69000 -0.01 |
12.88 | 12.65 | 12.82 | 27,802,556 |
| 18 May 20 |
12.70000 -0.08 |
13.05 | 12.51 | 12.79 | 47,455,568 |
| 15 May 20 |
12.78000 -0.06 |
13.01 | 12.76 | 13.01 | 31,726,620 |
| 14 May 20 |
12.84000 -0.06 |
13.06 | 12.73 | 12.80 | 38,430,000 |
| 13 May 20 |
12.90000 +0.00 |
13.07 | 12.86 | 12.97 | 28,323,384 |
| 12 May 20 |
12.90000 -0.06 |
12.99 | 12.71 | 12.96 | 30,523,642 |
| 11 May 20 |
12.96000 +0.02 |
13.07 | 12.79 | 12.99 | 43,077,380 |
| 08 May 20 |
12.94000 +0.35 |
13.05 | 12.64 | 12.81 | 61,488,008 |
| 07 May 20 |
12.59000 +0.15 |
12.84 | 12.38 | 12.41 | 56,336,664 |
| 06 May 20 |
12.44000 +0.33 |
12.44 | 12.00 | 12.05 | 42,429,576 |
| 30 Apr 20 |
12.11000 +0.41 |
12.13 | 11.75 | 11.77 | 28,586,496 |
| 29 Apr 20 |
11.70000 +0.25 |
11.76 | 11.46 | 11.50 | 19,106,750 |
| 28 Apr 20 |
11.45000 -0.09 |
11.62 | 11.10 | 11.52 | 26,488,784 |
| 27 Apr 20 |
11.54000 -0.14 |
11.83 | 11.50 | 11.75 | 22,969,848 |
| 24 Apr 20 |
11.68000 -0.44 |
12.22 | 11.63 | 12.09 | 41,125,820 |
| 23 Apr 20 |
12.12000 -0.08 |
12.39 | 12.10 | 12.25 | 27,337,072 |
| 22 Apr 20 |
12.20000 -0.16 |
12.31 | 12.08 | 12.18 | 27,568,504 |
| 21 Apr 20 |
12.36000 +0.02 |
12.67 | 12.21 | 12.47 | 49,923,172 |
| 20 Apr 20 |
12.34000 +0.19 |
12.43 | 12.06 | 12.15 | 38,451,668 |
| 17 Apr 20 |
12.15000 -0.07 |
12.43 | 12.08 | 12.29 | 30,656,602 |
| 16 Apr 20 |
12.22000 +0.19 |
12.27 | 11.85 | 11.97 | 31,272,932 |
| 15 Apr 20 |
12.03000 -0.17 |
12.27 | 12.01 | 12.18 | 26,546,272 |
| 14 Apr 20 |
12.20000 +0.18 |
12.27 | 12.04 | 12.14 | 25,281,628 |
| 13 Apr 20 |
12.02000 +0.06 |
12.24 | 11.76 | 11.85 | 22,574,776 |
| 10 Apr 20 |
11.96000 -0.20 |
12.32 | 11.90 | 12.16 | 30,146,528 |
| 09 Apr 20 |
12.16000 -0.03 |
12.50 | 12.14 | 12.30 | 34,506,120 |
| 08 Apr 20 |
12.19000 +0.17 |
12.30 | 11.86 | 11.90 | 36,315,704 |
| 07 Apr 20 |
12.02000 +0.60 |
12.08 | 11.66 | 11.72 | 44,985,892 |
| 03 Apr 20 |
11.42000 -0.31 |
11.71 | 11.39 | 11.71 | 23,152,800 |
| 02 Apr 20 |
11.73000 +0.42 |
11.75 | 11.21 | 11.24 | 41,007,568 |
| 01 Apr 20 |
11.31000 +0.03 |
11.56 | 11.19 | 11.31 | 23,953,396 |
| 31 Mar 20 |
11.28000 -0.01 |
11.58 | 11.23 | 11.48 | 25,951,284 |
| 30 Mar 20 |
11.29000 +0.10 |
11.32 | 10.61 | 11.02 | 39,418,628 |
| 27 Mar 20 |
11.19000 +0.00 |
11.51 | 11.18 | 11.35 | 27,761,768 |
| 26 Mar 20 |
11.19000 -0.24 |
11.42 | 11.10 | 11.36 | 24,511,676 |
| 25 Mar 20 |
11.43000 +0.05 |
11.70 | 11.35 | 11.67 | 36,261,796 |
| 24 Mar 20 |
11.38000 +0.29 |
11.63 | 11.04 | 11.51 | 46,152,276 |
| 23 Mar 20 |
11.09000 -0.99 |
11.80 | 10.90 | 11.70 | 60,145,744 |
| 20 Mar 20 |
12.08000 -0.12 |
12.44 | 11.91 | 12.38 | 37,790,608 |
| 19 Mar 20 |
12.20000 +0.18 |
12.30 | 11.80 | 12.11 | 57,351,908 |
| 18 Mar 20 |
12.02000 -0.37 |
12.70 | 12.00 | 12.58 | 55,789,652 |
| 17 Mar 20 |
12.39000 +0.31 |
12.59 | 11.89 | 12.23 | 71,050,040 |
| 16 Mar 20 |
12.08000 -1.12 |
13.31 | 12.06 | 13.30 | 104,592,656 |
| 13 Mar 20 |
13.20000 +0.35 |
13.30 | 12.20 | 12.21 | 100,315,392 |
| 12 Mar 20 |
12.85000 -0.07 |
13.17 | 12.60 | 12.74 | 74,015,224 |
| 11 Mar 20 |
12.92000 +0.24 |
13.46 | 12.62 | 12.73 | 111,166,624 |
| 10 Mar 20 |
12.68000 +0.91 |
12.73 | 11.82 | 11.82 | 72,195,000 |
| 09 Mar 20 |
11.77000 -0.75 |
12.42 | 11.74 | 12.25 | 64,616,240 |
| 06 Mar 20 |
12.52000 -0.33 |
12.74 | 12.51 | 12.65 | 45,230,292 |
| 05 Mar 20 |
12.85000 +0.01 |
13.25 | 12.70 | 13.09 | 62,237,032 |
| 04 Mar 20 |
12.84000 +0.12 |
13.03 | 12.42 | 12.60 | 61,252,160 |
| 03 Mar 20 |
12.72000 +0.30 |
13.14 | 12.50 | 12.73 | 101,232,696 |
| 02 Mar 20 |
12.42000 +0.43 |
12.57 | 12.02 | 12.20 | 60,697,336 |
| 28 Feb 20 |
11.99000 -0.77 |
12.44 | 11.95 | 12.12 | 85,526,336 |
| 27 Feb 20 |
12.76000 +0.03 |
13.16 | 12.54 | 12.87 | 77,418,960 |
| 26 Feb 20 |
12.73000 -1.04 |
13.61 | 12.48 | 13.30 | 130,733,096 |
| 25 Feb 20 |
13.77000 +0.41 |
13.86 | 12.75 | 13.02 | 139,870,368 |
| 24 Feb 20 |
13.36000 +0.52 |
13.61 | 13.09 | 13.10 | 121,020,944 |
| 21 Feb 20 |
12.84000 +0.66 |
12.91 | 12.25 | 12.38 | 141,726,304 |
| 20 Feb 20 |
12.18000 +0.39 |
12.31 | 11.85 | 11.85 | 86,939,128 |
| 19 Feb 20 |
11.79000 -0.33 |
12.28 | 11.78 | 12.13 | 65,376,576 |
| 18 Feb 20 |
12.12000 +0.22 |
12.30 | 11.95 | 11.98 | 68,764,928 |
| 17 Feb 20 |
11.90000 +0.51 |
11.95 | 11.58 | 11.60 | 63,731,428 |
| 14 Feb 20 |
11.39000 +0.04 |
11.65 | 11.30 | 11.33 | 45,963,072 |
| 13 Feb 20 |
11.35000 -0.24 |
11.65 | 11.30 | 11.60 | 41,318,696 |
| 12 Feb 20 |
11.59000 +0.40 |
11.66 | 11.13 | 11.21 | 52,650,840 |
| 11 Feb 20 |
11.19000 -0.37 |
11.59 | 11.13 | 11.59 | 44,874,488 |
| 10 Feb 20 |
11.56000 -0.14 |
11.88 | 11.42 | 11.65 | 53,785,736 |
| 07 Feb 20 |
11.70000 +0.30 |
11.74 | 11.34 | 11.42 | 60,174,592 |
| 06 Feb 20 |
11.40000 +0.32 |
11.60 | 11.01 | 11.15 | 67,821,824 |
| 05 Feb 20 |
11.08000 +0.62 |
11.38 | 10.45 | 10.46 | 66,305,136 |
| 04 Feb 20 |
10.46000 -0.27 |
10.69 | 9.80 | 9.80 | 66,547,248 |
| 03 Feb 20 |
10.73000 -1.19 |
10.73 | 10.73 | 10.73 | 7,009,600 |
| 23 Jan 20 |
11.92000 -0.46 |
12.65 | 11.71 | 12.16 | 65,736,816 |
| 22 Jan 20 |
12.38000 +0.24 |
12.42 | 11.85 | 12.02 | 41,552,172 |
| 21 Jan 20 |
12.14000 -0.22 |
12.47 | 12.11 | 12.37 | 50,784,528 |
| 20 Jan 20 |
12.36000 +0.26 |
12.46 | 12.05 | 12.15 | 44,227,372 |
| 17 Jan 20 |
12.10000 +0.01 |
12.30 | 11.97 | 12.14 | 33,519,600 |
| 16 Jan 20 |
12.09000 +0.48 |
12.41 | 11.66 | 11.70 | 63,643,068 |
| 15 Jan 20 |
11.61000 -0.18 |
11.75 | 11.49 | 11.73 | 32,264,094 |
| 14 Jan 20 |
11.79000 -0.23 |
12.08 | 11.77 | 12.08 | 32,656,972 |
| 13 Jan 20 |
12.02000 +0.42 |
12.06 | 11.45 | 11.50 | 52,120,352 |
| 10 Jan 20 |
11.60000 -0.08 |
11.85 | 11.41 | 11.73 | 34,736,148 |
| 09 Jan 20 |
11.68000 -0.02 |
11.77 | 11.53 | 11.65 | 35,294,324 |
| 08 Jan 20 |
11.70000 +0.05 |
11.94 | 11.50 | 11.75 | 51,929,132 |
| 07 Jan 20 |
11.65000 -0.03 |
11.87 | 11.55 | 11.63 | 51,037,376 |
| 06 Jan 20 |
11.68000 +0.49 |
11.89 | 11.33 | 11.33 | 80,675,328 |
| 03 Jan 20 |
11.19000 +0.20 |
11.28 | 10.98 | 11.00 | 45,315,656 |
| 02 Jan 20 |
10.99000 +0.16 |
11.01 | 10.80 | 10.89 | 34,310,744 |
| 31 Dec 19 |
10.83000 -0.07 |
10.92 | 10.70 | 10.92 | 26,918,288 |
| 30 Dec 19 |
10.90000 +0.31 |
10.95 | 10.57 | 10.64 | 40,494,740 |
| 27 Dec 19 |
10.59000 +0.01 |
10.81 | 10.53 | 10.64 | 36,951,072 |
| 26 Dec 19 |
10.58000 -0.05 |
10.67 | 10.45 | 10.62 | 20,953,788 |
| 25 Dec 19 |
10.63000 +0.15 |
10.68 | 10.41 | 10.46 | 26,315,068 |
| 24 Dec 19 |
10.48000 +0.06 |
10.55 | 10.36 | 10.50 | 19,676,852 |
| 23 Dec 19 |
10.42000 -0.35 |
10.93 | 10.41 | 10.75 | 41,507,580 |
| 20 Dec 19 |
10.77000 -0.38 |
11.34 | 10.74 | 11.20 | 42,368,152 |
| 19 Dec 19 |
11.15000 +0.25 |
11.49 | 10.98 | 11.35 | 61,739,608 |
| 18 Dec 19 |
10.90000 +0.05 |
11.04 | 10.77 | 10.82 | 37,273,440 |
| 17 Dec 19 |
10.85000 +0.17 |
11.00 | 10.70 | 10.72 | 58,408,840 |
| 16 Dec 19 |
10.68000 +0.20 |
10.74 | 10.42 | 10.48 | 44,690,200 |
| 13 Dec 19 |
10.48000 +0.08 |
10.54 | 10.31 | 10.50 | 39,774,080 |
| 12 Dec 19 |
10.40000 +0.13 |
10.51 | 10.22 | 10.29 | 28,123,654 |
| 11 Dec 19 |
10.27000 -0.13 |
10.50 | 10.24 | 10.46 | 25,988,512 |
| 10 Dec 19 |
10.40000 +0.00 |
10.44 | 10.19 | 10.38 | 29,487,772 |
| 09 Dec 19 |
10.40000 -0.11 |
10.52 | 10.36 | 10.48 | 20,562,008 |
| 06 Dec 19 |
10.51000 +0.01 |
10.53 | 10.31 | 10.50 | 27,353,264 |
| 05 Dec 19 |
10.50000 +0.05 |
10.59 | 10.41 | 10.48 | 34,351,484 |
| 04 Dec 19 |
10.45000 +0.05 |
10.53 | 10.31 | 10.39 | 27,632,500 |
| 03 Dec 19 |
10.40000 +0.07 |
10.43 | 10.25 | 10.33 | 23,130,848 |
| 02 Dec 19 |
10.33000 +0.06 |
10.44 | 10.23 | 10.26 | 24,996,074 |
| 29 Nov 19 |
10.27000 +0.40 |
10.44 | 9.88 | 9.88 | 46,827,292 |
| 28 Nov 19 |
9.87000 +0.02 |
9.94 | 9.77 | 9.78 | 10,544,879 |
| 27 Nov 19 |
9.85000 -0.13 |
10.00 | 9.82 | 9.98 | 14,780,438 |
| 26 Nov 19 |
9.98000 -0.02 |
10.05 | 9.86 | 10.05 | 13,887,678 |
| 25 Nov 19 |
10.00000 +0.07 |
10.08 | 9.85 | 9.93 | 19,532,200 |
| 22 Nov 19 |
9.93000 +0.14 |
9.99 | 9.76 | 9.76 | 23,846,192 |
| 21 Nov 19 |
9.79000 +0.02 |
9.85 | 9.69 | 9.76 | 13,127,285 |
| 20 Nov 19 |
9.77000 -0.23 |
10.04 | 9.71 | 10.03 | 22,616,214 |
| 19 Nov 19 |
10.00000 +0.09 |
10.02 | 9.85 | 9.89 | 17,534,472 |
| 18 Nov 19 |
9.91000 -0.03 |
9.98 | 9.79 | 9.84 | 13,374,056 |
| 15 Nov 19 |
9.94000 -0.01 |
10.04 | 9.77 | 9.95 | 18,113,288 |
| 14 Nov 19 |
9.95000 +0.09 |
10.04 | 9.83 | 9.86 | 17,128,368 |
| 13 Nov 19 |
9.86000 -0.08 |
9.91 | 9.76 | 9.90 | 12,380,578 |
| 12 Nov 19 |
9.94000 +0.15 |
9.94 | 9.68 | 9.77 | 20,480,684 |
| 11 Nov 19 |
9.79000 -0.07 |
9.87 | 9.70 | 9.80 | 21,264,488 |
| 08 Nov 19 |
9.86000 +0.02 |
9.96 | 9.80 | 9.91 | 20,821,580 |
| 07 Nov 19 |
9.84000 +0.12 |
9.88 | 9.62 | 9.71 | 17,595,160 |
| 06 Nov 19 |
9.72000 +0.01 |
9.88 | 9.64 | 9.67 | 23,100,192 |
| 05 Nov 19 |
9.71000 +0.16 |
9.74 | 9.49 | 9.60 | 19,077,060 |
| 04 Nov 19 |
9.55000 +0.09 |
9.73 | 9.50 | 9.60 | 20,741,684 |
| 01 Nov 19 |
9.46000 -0.16 |
9.64 | 9.41 | 9.59 | 21,836,228 |
| 31 Oct 19 |
9.62000 +0.08 |
9.70 | 9.38 | 9.45 | 16,424,382 |
| 30 Oct 19 |
9.54000 +0.01 |
9.59 | 9.38 | 9.51 | 12,413,982 |
| 29 Oct 19 |
9.53000 -0.12 |
9.68 | 9.51 | 9.68 | 12,319,304 |
| 28 Oct 19 |
9.65000 +0.28 |
9.68 | 9.40 | 9.40 | 18,536,936 |
| 25 Oct 19 |
9.37000 +0.08 |
9.39 | 9.18 | 9.29 | 9,975,265 |
| 24 Oct 19 |
9.29000 -0.04 |
9.33 | 9.19 | 9.28 | 8,728,205 |
| 23 Oct 19 |
9.33000 -0.14 |
9.45 | 9.28 | 9.43 | 10,651,756 |
| 22 Oct 19 |
9.47000 +0.07 |
9.52 | 9.35 | 9.42 | 8,724,661 |
| 21 Oct 19 |
9.40000 -0.23 |
9.63 | 9.27 | 9.59 | 17,064,230 |
| 18 Oct 19 |
9.63000 +0.06 |
9.85 | 9.57 | 9.60 | 18,512,696 |
| 17 Oct 19 |
9.57000 -0.08 |
9.73 | 9.51 | 9.64 | 12,125,222 |
| 16 Oct 19 |
9.65000 -0.16 |
9.92 | 9.59 | 9.82 | 16,123,745 |
| 15 Oct 19 |
9.81000 -0.07 |
9.90 | 9.71 | 9.88 | 15,236,679 |
| 14 Oct 19 |
9.88000 +0.04 |
9.98 | 9.80 | 9.88 | 21,874,084 |
| 11 Oct 19 |
9.84000 -0.03 |
9.94 | 9.76 | 9.87 | 13,660,536 |
| 10 Oct 19 |
9.87000 +0.22 |
9.91 | 9.62 | 9.65 | 15,248,397 |
| 09 Oct 19 |
9.65000 -0.19 |
9.81 | 9.52 | 9.79 | 18,377,298 |
| 08 Oct 19 |
9.84000 +0.04 |
9.88 | 9.72 | 9.75 | 15,235,930 |
| 30 Sep 19 |
9.80000 -0.13 |
10.01 | 9.71 | 9.95 | 18,986,242 |
| 27 Sep 19 |
9.93000 -0.16 |
10.27 | 9.88 | 10.04 | 24,515,492 |
| 26 Sep 19 |
10.09000 +0.01 |
10.28 | 9.88 | 10.08 | 28,741,452 |
| 25 Sep 19 |
10.08000 -0.22 |
10.30 | 10.08 | 10.22 | 21,722,212 |
| 24 Sep 19 |
10.30000 +0.06 |
10.45 | 10.21 | 10.27 | 28,678,572 |
| 23 Sep 19 |
10.24000 +0.06 |
10.26 | 10.01 | 10.13 | 20,094,718 |
| 20 Sep 19 |
10.18000 -0.01 |
10.35 | 10.09 | 10.25 | 21,593,080 |
| 19 Sep 19 |
10.19000 +0.27 |
10.23 | 9.93 | 9.93 | 28,508,884 |
| 18 Sep 19 |
9.92000 -0.10 |
10.08 | 9.90 | 10.03 | 20,071,318 |
| 17 Sep 19 |
10.02000 -0.52 |
10.45 | 9.88 | 10.44 | 60,595,868 |
| 16 Sep 19 |
10.54000 -0.11 |
10.75 | 10.46 | 10.75 | 25,532,476 |
| 12 Sep 19 |
10.65000 +0.21 |
10.76 | 10.42 | 10.53 | 30,679,824 |
| 11 Sep 19 |
10.44000 -0.11 |
10.64 | 10.38 | 10.60 | 21,697,676 |
| 10 Sep 19 |
10.55000 -0.12 |
10.96 | 10.46 | 10.67 | 44,284,340 |
| 09 Sep 19 |
10.67000 +0.11 |
10.74 | 10.45 | 10.73 | 36,286,168 |
| 06 Sep 19 |
10.56000 +0.20 |
10.57 | 10.37 | 10.46 | 36,989,044 |
| 05 Sep 19 |
10.36000 +0.06 |
10.60 | 10.29 | 10.35 | 44,268,516 |
| 04 Sep 19 |
10.30000 +0.05 |
10.43 | 10.14 | 10.20 | 28,014,888 |
| 03 Sep 19 |
10.25000 -0.08 |
10.34 | 10.12 | 10.34 | 31,011,626 |
| 02 Sep 19 |
10.33000 +0.41 |
10.35 | 9.91 | 9.92 | 42,345,320 |
| 30 Aug 19 |
9.92000 -0.05 |
10.14 | 9.90 | 10.06 | 27,026,700 |
| 29 Aug 19 |
9.97000 +0.00 |
10.11 | 9.94 | 10.03 | 20,006,602 |
| 28 Aug 19 |
9.97000 -0.11 |
10.13 | 9.85 | 10.01 | 23,979,026 |
| 27 Aug 19 |
10.08000 +0.10 |
10.26 | 9.91 | 10.06 | 36,207,440 |
| 26 Aug 19 |
9.98000 -0.03 |
10.05 | 9.78 | 9.80 | 24,021,414 |
| 23 Aug 19 |
10.01000 -0.02 |
10.17 | 9.95 | 10.08 | 23,786,898 |
| 22 Aug 19 |
10.03000 +0.14 |
10.15 | 9.90 | 9.97 | 30,528,512 |
| 21 Aug 19 |
9.89000 +0.06 |
10.05 | 9.77 | 9.82 | 28,927,392 |
| 20 Aug 19 |
9.83000 +0.02 |
9.95 | 9.76 | 9.76 | 32,273,688 |
| 19 Aug 19 |
9.81000 +0.55 |
9.82 | 9.42 | 9.42 | 48,545,348 |
| 16 Aug 19 |
9.26000 +0.09 |
9.36 | 9.14 | 9.22 | 21,103,558 |
| 15 Aug 19 |
9.17000 +0.27 |
9.20 | 8.75 | 8.80 | 24,247,660 |
| 14 Aug 19 |
8.90000 +0.09 |
9.05 | 8.87 | 8.93 | 12,300,872 |
| 13 Aug 19 |
8.81000 +0.04 |
8.88 | 8.67 | 8.68 | 9,468,026 |
| 12 Aug 19 |
8.77000 +0.14 |
8.78 | 8.56 | 8.59 | 8,757,922 |
| 09 Aug 19 |
8.63000 -0.09 |
8.82 | 8.53 | 8.75 | 13,133,967 |
| 08 Aug 19 |
8.72000 +0.02 |
8.85 | 8.69 | 8.70 | 8,549,002 |
| 07 Aug 19 |
8.70000 -0.03 |
8.83 | 8.66 | 8.82 | 10,315,296 |
| 06 Aug 19 |
8.73000 -0.31 |
8.97 | 8.52 | 8.83 | 23,421,718 |
| 05 Aug 19 |
9.04000 -0.11 |
9.26 | 9.04 | 9.14 | 16,023,551 |
| 02 Aug 19 |
9.15000 -0.34 |
9.30 | 9.05 | 9.30 | 23,486,992 |
| 01 Aug 19 |
9.49000 -0.08 |
9.62 | 9.38 | 9.55 | 18,919,292 |
| 31 Jul 19 |
9.57000 +0.16 |
9.66 | 9.40 | 9.42 | 23,440,048 |
| 30 Jul 19 |
9.41000 -0.03 |
9.57 | 9.41 | 9.48 | 14,690,364 |
| 29 Jul 19 |
9.44000 +0.03 |
9.49 | 9.37 | 9.40 | 10,193,656 |
| 26 Jul 19 |
9.41000 +0.01 |
9.42 | 9.29 | 9.38 | 10,854,204 |
| 25 Jul 19 |
9.40000 +0.08 |
9.43 | 9.27 | 9.34 | 16,607,970 |
| 24 Jul 19 |
9.32000 +0.21 |
9.35 | 9.13 | 9.16 | 14,994,726 |
| 23 Jul 19 |
9.11000 +0.09 |
9.12 | 9.03 | 9.03 | 7,201,545 |
| 22 Jul 19 |
9.02000 -0.19 |
9.35 | 9.01 | 9.30 | 14,294,612 |
| 19 Jul 19 |
9.21000 +0.00 |
9.33 | 9.19 | 9.26 | 7,795,815 |
| 18 Jul 19 |
9.21000 -0.17 |
9.35 | 9.21 | 9.35 | 9,117,784 |
| 17 Jul 19 |
9.38000 -0.05 |
9.49 | 9.36 | 9.40 | 8,592,452 |
| 16 Jul 19 |
9.43000 +0.08 |
9.48 | 9.34 | 9.35 | 10,664,129 |
| 15 Jul 19 |
9.35000 +0.17 |
9.40 | 9.07 | 9.20 | 13,700,361 |
| 12 Jul 19 |
9.18000 +0.08 |
9.24 | 9.06 | 9.06 | 8,180,180 |
| 11 Jul 19 |
9.10000 -0.08 |
9.26 | 9.04 | 9.20 | 11,578,866 |
| 10 Jul 19 |
9.18000 -0.08 |
9.36 | 9.13 | 9.29 | 10,474,394 |
| 09 Jul 19 |
9.26000 +0.03 |
9.31 | 9.11 | 9.20 | 7,896,557 |
| 08 Jul 19 |
9.23000 -0.36 |
9.61 | 9.14 | 9.59 | 15,986,465 |
| 05 Jul 19 |
9.59000 -0.02 |
9.66 | 9.50 | 9.61 | 11,208,530 |
| 04 Jul 19 |
9.61000 +0.01 |
9.76 | 9.54 | 9.60 | 19,177,478 |
| 03 Jul 19 |
9.60000 +0.02 |
9.69 | 9.46 | 9.61 | 18,098,176 |
| 02 Jul 19 |
9.58000 -0.13 |
9.84 | 9.55 | 9.82 | 24,236,454 |
| 01 Jul 19 |
9.71000 +0.17 |
9.82 | 9.63 | 9.71 | 24,897,314 |
| 28 Jun 19 |
9.54000 -0.08 |
9.68 | 9.45 | 9.68 | 17,036,494 |
| 27 Jun 19 |
9.62000 +0.20 |
9.76 | 9.42 | 9.46 | 31,003,090 |
| 26 Jun 19 |
9.42000 +0.07 |
9.46 | 9.24 | 9.32 | 25,098,576 |
| 25 Jun 19 |
9.35000 +0.14 |
9.38 | 9.15 | 9.23 | 26,452,780 |
| 24 Jun 19 |
9.21000 -0.07 |
9.31 | 9.16 | 9.30 | 11,982,797 |
| 21 Jun 19 |
9.28000 +0.13 |
9.32 | 9.19 | 9.24 | 19,953,964 |
| 20 Jun 19 |
9.15000 +0.18 |
9.20 | 8.88 | 8.95 | 20,051,954 |
| 19 Jun 19 |
8.97000 +0.10 |
9.17 | 8.96 | 9.06 | 18,702,178 |
| 18 Jun 19 |
8.87000 -0.05 |
9.01 | 8.82 | 8.87 | 11,317,034 |
| 17 Jun 19 |
8.92000 -0.10 |
9.09 | 8.89 | 8.91 | 12,652,563 |
| 14 Jun 19 |
9.02000 -0.26 |
9.39 | 8.98 | 9.27 | 23,022,700 |
| 13 Jun 19 |
9.28000 -0.17 |
9.48 | 9.25 | 9.38 | 17,417,100 |
| 12 Jun 19 |
9.45000 -0.07 |
9.58 | 9.37 | 9.45 | 21,467,892 |
| 11 Jun 19 |
9.52000 +0.19 |
9.56 | 9.06 | 9.30 | 31,185,596 |
| 10 Jun 19 |
9.33000 +0.08 |
9.44 | 9.16 | 9.31 | 17,884,244 |
| 06 Jun 19 |
9.25000 -0.16 |
9.52 | 9.24 | 9.45 | 21,348,660 |
| 05 Jun 19 |
9.41000 -0.16 |
9.70 | 9.29 | 9.68 | 24,430,754 |
| 04 Jun 19 |
9.57000 +0.00 |
9.79 | 9.47 | 9.57 | 27,195,424 |
| 03 Jun 19 |
9.57000 -0.04 |
9.85 | 9.45 | 9.59 | 28,133,796 |
| 31 May 19 |
9.61000 -0.26 |
9.79 | 9.57 | 9.70 | 24,132,026 |
| 30 May 19 |
9.87000 +0.10 |
10.00 | 9.52 | 9.68 | 41,182,688 |
| 29 May 19 |
9.77000 -0.09 |
9.89 | 9.71 | 9.80 | 24,623,520 |
| 28 May 19 |
9.86000 -0.02 |
9.89 | 9.73 | 9.81 | 37,726,768 |
| 27 May 19 |
9.88000 +0.56 |
9.95 | 9.29 | 9.38 | 49,856,016 |
| 24 May 19 |
9.32000 -0.17 |
9.73 | 9.18 | 9.33 | 39,558,412 |
| 23 May 19 |
9.49000 -0.01 |
10.07 | 9.42 | 9.92 | 62,687,736 |
| 22 May 19 |
9.50000 -0.15 |
9.65 | 9.38 | 9.57 | 36,814,756 |
| 21 May 19 |
9.65000 +0.47 |
9.66 | 9.05 | 9.20 | 52,419,184 |
| 20 May 19 |
9.18000 +0.47 |
9.30 | 8.67 | 8.67 | 41,296,584 |
| 17 May 19 |
8.71000 -0.32 |
9.14 | 8.69 | 9.00 | 22,879,620 |
| 16 May 19 |
9.03000 +0.19 |
9.17 | 8.82 | 8.89 | 26,595,596 |
| 15 May 19 |
8.84000 +0.11 |
8.90 | 8.76 | 8.82 | 16,839,672 |
| 14 May 19 |
8.73000 -0.22 |
9.00 | 8.70 | 8.80 | 27,444,500 |
| 13 May 19 |
8.95000 +0.02 |
9.08 | 8.73 | 8.80 | 18,256,900 |
| 10 May 19 |
8.93000 +0.43 |
8.99 | 8.31 | 8.60 | 29,828,160 |
| 09 May 19 |
8.50000 +0.02 |
8.65 | 8.34 | 8.35 | 20,046,320 |
| 08 May 19 |
8.48000 -0.04 |
8.62 | 8.27 | 8.39 | 16,744,513 |
| 07 May 19 |
8.52000 +0.12 |
8.60 | 8.39 | 8.48 | 17,473,402 |
| 06 May 19 |
8.40000 -0.88 |
9.03 | 8.36 | 9.01 | 34,681,496 |
| 30 Apr 19 |
9.28000 +0.07 |
9.40 | 9.15 | 9.22 | 17,952,462 |
| 29 Apr 19 |
9.21000 -0.20 |
9.59 | 9.19 | 9.54 | 24,683,314 |
| 26 Apr 19 |
9.41000 -0.16 |
9.60 | 9.41 | 9.51 | 21,242,036 |
| 25 Apr 19 |
9.57000 -0.45 |
9.89 | 9.55 | 9.79 | 32,449,722 |
| 24 Apr 19 |
10.02000 +0.16 |
10.03 | 9.76 | 9.91 | 24,235,508 |
| 23 Apr 19 |
9.86000 -0.39 |
10.23 | 9.85 | 10.23 | 38,578,636 |
| 22 Apr 19 |
10.25000 +0.02 |
10.41 | 10.21 | 10.30 | 32,954,550 |
| 19 Apr 19 |
10.23000 +0.05 |
10.26 | 9.99 | 10.26 | 29,143,452 |
| 18 Apr 19 |
10.18000 -0.06 |
10.32 | 10.13 | 10.24 | 24,973,916 |
| 17 Apr 19 |
10.24000 -0.06 |
10.41 | 10.17 | 10.32 | 33,044,644 |
| 16 Apr 19 |
10.30000 +0.30 |
10.30 | 9.80 | 10.03 | 42,195,456 |
| 15 Apr 19 |
10.00000 +0.01 |
10.33 | 9.99 | 10.29 | 30,131,348 |
| 12 Apr 19 |
9.99000 -0.06 |
10.07 | 9.87 | 10.02 | 20,497,828 |
| 11 Apr 19 |
10.05000 -0.15 |
10.35 | 10.00 | 10.23 | 30,035,342 |
| 10 Apr 19 |
10.20000 -0.20 |
10.38 | 10.14 | 10.38 | 32,323,584 |
| 09 Apr 19 |
10.40000 +0.08 |
10.60 | 10.22 | 10.37 | 36,732,200 |
| 08 Apr 19 |
10.32000 -0.26 |
10.79 | 10.25 | 10.66 | 49,964,236 |
| 04 Apr 19 |
10.58000 +0.02 |
10.77 | 10.43 | 10.59 | 52,835,664 |
| 03 Apr 19 |
10.56000 +0.02 |
10.66 | 10.38 | 10.43 | 47,362,184 |
| 02 Apr 19 |
10.54000 +0.37 |
10.85 | 10.29 | 10.43 | 97,277,760 |
| 01 Apr 19 |
10.17000 +0.39 |
10.25 | 9.92 | 9.94 | 48,420,052 |
| 29 Mar 19 |
9.78000 +0.29 |
9.83 | 9.50 | 9.56 | 31,186,664 |
| 28 Mar 19 |
9.49000 +0.11 |
9.95 | 9.42 | 9.49 | 36,756,688 |
| 27 Mar 19 |
9.38000 -0.20 |
9.71 | 9.17 | 9.62 | 31,302,584 |
| 26 Mar 19 |
9.58000 -0.60 |
10.26 | 9.52 | 10.18 | 49,279,632 |
| 25 Mar 19 |
10.18000 +0.22 |
10.42 | 9.73 | 9.77 | 67,376,416 |
| 22 Mar 19 |
9.96000 +0.01 |
9.99 | 9.75 | 9.94 | 25,358,084 |
| 21 Mar 19 |
9.95000 +0.16 |
9.98 | 9.78 | 9.78 | 30,784,982 |
| 20 Mar 19 |
9.79000 -0.15 |
9.96 | 9.60 | 9.95 | 28,754,232 |
| 19 Mar 19 |
9.94000 +0.04 |
10.12 | 9.81 | 9.91 | 28,667,268 |
| 18 Mar 19 |
9.90000 +0.13 |
9.91 | 9.67 | 9.80 | 26,771,136 |
| 15 Mar 19 |
9.77000 -0.02 |
9.89 | 9.55 | 9.85 | 34,766,528 |
| 14 Mar 19 |
9.79000 -0.35 |
10.08 | 9.64 | 9.99 | 45,535,728 |
| 13 Mar 19 |
10.14000 -0.32 |
10.56 | 9.99 | 10.46 | 60,980,496 |
| 12 Mar 19 |
10.46000 +0.21 |
10.63 | 10.17 | 10.39 | 75,168,696 |
| 11 Mar 19 |
10.25000 +0.35 |
10.25 | 9.95 | 9.95 | 50,152,664 |
| 08 Mar 19 |
9.90000 -0.18 |
10.46 | 9.64 | 9.88 | 74,339,568 |
| 07 Mar 19 |
10.08000 -0.01 |
10.10 | 9.84 | 9.98 | 54,872,900 |
| 06 Mar 19 |
10.09000 -0.06 |
10.27 | 9.91 | 10.15 | 58,690,900 |
| 05 Mar 19 |
10.15000 +0.33 |
10.15 | 9.75 | 9.83 | 63,688,504 |
| 04 Mar 19 |
9.82000 +0.05 |
10.05 | 9.73 | 9.91 | 63,405,776 |
| 01 Mar 19 |
9.77000 -0.01 |
9.87 | 9.54 | 9.78 | 31,610,652 |
| 28 Feb 19 |
9.78000 +0.11 |
9.95 | 9.61 | 9.69 | 38,270,416 |
| 27 Feb 19 |
9.67000 +0.17 |
10.00 | 9.52 | 9.57 | 71,836,960 |
| 26 Feb 19 |
9.50000 -0.28 |
9.85 | 9.50 | 9.85 | 56,764,440 |
| 25 Feb 19 |
9.78000 +0.74 |
9.86 | 9.12 | 9.21 | 75,441,336 |
| 22 Feb 19 |
9.04000 +0.29 |
9.05 | 8.71 | 8.76 | 43,763,464 |
| 21 Feb 19 |
8.75000 -0.08 |
9.06 | 8.70 | 8.76 | 51,433,756 |
| 20 Feb 19 |
8.83000 -0.23 |
8.95 | 8.72 | 8.94 | 40,885,240 |
| 19 Feb 19 |
9.06000 +0.28 |
9.08 | 8.62 | 8.89 | 52,437,188 |
| 18 Feb 19 |
8.78000 +0.34 |
8.80 | 8.54 | 8.56 | 34,629,292 |
| 15 Feb 19 |
8.44000 +0.02 |
8.61 | 8.37 | 8.41 | 25,948,626 |
| 14 Feb 19 |
8.42000 -0.05 |
8.50 | 8.30 | 8.48 | 22,447,224 |
| 13 Feb 19 |
8.47000 +0.14 |
8.55 | 8.33 | 8.34 | 30,518,760 |
| 12 Feb 19 |
8.33000 +0.03 |
8.41 | 8.25 | 8.28 | 18,400,430 |
| 11 Feb 19 |
8.30000 +0.28 |
8.32 | 8.14 | 8.20 | 23,478,822 |
| 01 Feb 19 |
8.02000 +0.38 |
8.04 | 7.73 | 7.75 | 19,150,538 |
| 31 Jan 19 |
7.64000 -0.36 |
8.00 | 7.59 | 7.97 | 28,390,090 |
| 30 Jan 19 |
8.00000 +0.03 |
8.06 | 7.89 | 7.96 | 11,786,377 |
| 29 Jan 19 |
7.97000 -0.07 |
8.08 | 7.86 | 8.05 | 13,387,519 |
| 28 Jan 19 |
8.04000 -0.02 |
8.15 | 8.04 | 8.09 | 11,154,033 |
| 25 Jan 19 |
8.06000 -0.12 |
8.22 | 8.03 | 8.22 | 16,522,938 |
| 24 Jan 19 |
8.18000 +0.07 |
8.28 | 8.00 | 8.13 | 17,608,056 |
| 23 Jan 19 |
8.11000 +0.05 |
8.17 | 8.02 | 8.05 | 9,567,919 |
| 22 Jan 19 |
8.06000 -0.24 |
8.37 | 8.03 | 8.36 | 20,019,384 |
| 21 Jan 19 |
8.30000 +0.05 |
8.45 | 8.20 | 8.27 | 18,094,452 |
| 18 Jan 19 |
8.25000 +0.00 |
8.30 | 8.10 | 8.29 | 16,137,769 |
| 17 Jan 19 |
8.25000 -0.09 |
8.49 | 8.16 | 8.44 | 20,793,268 |
| 16 Jan 19 |
8.34000 -0.08 |
8.49 | 8.30 | 8.46 | 13,981,908 |
| 15 Jan 19 |
8.42000 +0.05 |
8.46 | 8.26 | 8.32 | 18,276,508 |
| 14 Jan 19 |
8.37000 -0.13 |
8.49 | 8.26 | 8.45 | 20,871,376 |
| 11 Jan 19 |
8.50000 +0.27 |
8.50 | 8.23 | 8.23 | 35,680,456 |
| 10 Jan 19 |
8.23000 -0.03 |
8.32 | 8.16 | 8.22 | 21,162,892 |
| 09 Jan 19 |
8.26000 -0.05 |
8.45 | 8.25 | 8.30 | 32,195,504 |
| 08 Jan 19 |
8.31000 -0.15 |
8.61 | 8.25 | 8.41 | 36,894,600 |
| 07 Jan 19 |
8.46000 +0.18 |
8.63 | 8.28 | 8.33 | 57,855,476 |
| 04 Jan 19 |
8.28000 +0.11 |
8.35 | 7.96 | 8.11 | 43,430,824 |
| 03 Jan 19 |
8.17000 -0.06 |
8.52 | 8.09 | 8.22 | 56,811,184 |
| 02 Jan 19 |
8.23000 +0.43 |
8.32 | 7.85 | 7.97 | 59,702,368 |
| 28 Dec 18 |
7.80000 +0.19 |
7.97 | 7.74 | 7.88 | 32,988,680 |
| 27 Dec 18 |
7.61000 -0.08 |
7.87 | 7.61 | 7.84 | 18,473,440 |
| 26 Dec 18 |
7.69000 +0.15 |
7.79 | 7.49 | 7.54 | 29,943,924 |
| 25 Dec 18 |
7.54000 -0.08 |
7.58 | 7.26 | 7.50 | 20,615,060 |
| 24 Dec 18 |
7.62000 +0.15 |
7.64 | 7.42 | 7.47 | 13,880,449 |
| 21 Dec 18 |
7.47000 -0.10 |
7.59 | 7.40 | 7.55 | 11,675,978 |
| 20 Dec 18 |
7.57000 +0.15 |
7.72 | 7.48 | 7.50 | 13,140,684 |
| 19 Dec 18 |
7.42000 -0.11 |
7.55 | 7.41 | 7.50 | 6,988,476 |
| 18 Dec 18 |
7.53000 +0.02 |
7.58 | 7.44 | 7.45 | 10,006,664 |
| 17 Dec 18 |
7.51000 +0.01 |
7.54 | 7.40 | 7.44 | 8,408,291 |
| 14 Dec 18 |
7.50000 -0.25 |
7.75 | 7.50 | 7.75 | 14,414,956 |
| 13 Dec 18 |
7.75000 +0.12 |
7.80 | 7.62 | 7.63 | 16,280,446 |
| 12 Dec 18 |
7.63000 -0.02 |
7.70 | 7.60 | 7.68 | 6,948,521 |
| 11 Dec 18 |
7.65000 +0.11 |
7.68 | 7.54 | 7.54 | 8,598,188 |
| 10 Dec 18 |
7.54000 -0.06 |
7.64 | 7.51 | 7.52 | 9,504,502 |
| 07 Dec 18 |
7.60000 +0.00 |
7.68 | 7.55 | 7.57 | 8,087,990 |
| 06 Dec 18 |
7.60000 -0.10 |
7.75 | 7.51 | 7.69 | 15,215,569 |
| 05 Dec 18 |
7.70000 -0.15 |
7.77 | 7.63 | 7.70 | 12,768,645 |
| 04 Dec 18 |
7.85000 -0.01 |
7.89 | 7.78 | 7.82 | 13,798,736 |
| 03 Dec 18 |
7.86000 +0.28 |
7.93 | 7.71 | 7.77 | 26,171,664 |
| 30 Nov 18 |
7.58000 +0.05 |
7.58 | 7.30 | 7.56 | 18,680,636 |
| 29 Nov 18 |
7.53000 -0.24 |
7.86 | 7.51 | 7.82 | 14,439,207 |
| 28 Nov 18 |
7.77000 +0.12 |
7.82 | 7.55 | 7.68 | 14,269,620 |
| 27 Nov 18 |
7.65000 +0.02 |
7.77 | 7.60 | 7.69 | 11,462,499 |
| 26 Nov 18 |
7.63000 -0.04 |
7.75 | 7.59 | 7.60 | 10,641,910 |
| 23 Nov 18 |
7.67000 -0.38 |
8.05 | 7.60 | 8.03 | 25,228,782 |
| 22 Nov 18 |
8.05000 -0.13 |
8.23 | 8.02 | 8.20 | 17,990,136 |
| 21 Nov 18 |
8.18000 +0.16 |
8.23 | 7.96 | 8.02 | 27,942,042 |
| 20 Nov 18 |
8.02000 +0.11 |
8.36 | 7.84 | 7.87 | 51,335,864 |
| 19 Nov 18 |
7.91000 -0.01 |
7.99 | 7.80 | 7.95 | 17,628,896 |
| 16 Nov 18 |
7.92000 -0.03 |
8.01 | 7.87 | 7.94 | 22,900,784 |
| 15 Nov 18 |
7.95000 +0.18 |
7.95 | 7.73 | 7.73 | 24,213,102 |
| 14 Nov 18 |
7.77000 -0.12 |
7.94 | 7.74 | 7.87 | 18,607,292 |
| 13 Nov 18 |
7.89000 +0.01 |
7.96 | 7.70 | 7.75 | 24,687,736 |
| 12 Nov 18 |
7.88000 +0.21 |
7.88 | 7.62 | 7.68 | 17,604,688 |
| 09 Nov 18 |
7.67000 -0.06 |
7.79 | 7.62 | 7.70 | 10,776,359 |
| 08 Nov 18 |
7.73000 -0.03 |
7.87 | 7.70 | 7.85 | 13,687,431 |
| 07 Nov 18 |
7.76000 -0.08 |
7.96 | 7.76 | 7.80 | 19,490,810 |
| 06 Nov 18 |
7.84000 +0.17 |
7.99 | 7.73 | 7.76 | 27,339,264 |
| 05 Nov 18 |
7.67000 -0.01 |
7.83 | 7.49 | 7.69 | 22,556,788 |
| 02 Nov 18 |
7.68000 +0.21 |
7.70 | 7.58 | 7.58 | 23,419,096 |
| 01 Nov 18 |
7.47000 +0.08 |
7.59 | 7.43 | 7.46 | 24,441,318 |
| 31 Oct 18 |
7.39000 +0.11 |
7.44 | 7.22 | 7.27 | 17,448,616 |
| 30 Oct 18 |
7.28000 +0.01 |
7.35 | 7.00 | 7.28 | 18,102,980 |
| 29 Oct 18 |
7.27000 -0.06 |
7.42 | 7.21 | 7.32 | 14,034,858 |
| 26 Oct 18 |
7.33000 -0.14 |
7.49 | 7.27 | 7.49 | 24,115,910 |
| 25 Oct 18 |
7.47000 -0.54 |
7.80 | 7.21 | 7.80 | 55,185,180 |
| 24 Oct 18 |
8.01000 +0.03 |
8.15 | 7.93 | 7.97 | 12,496,353 |
| 23 Oct 18 |
7.98000 -0.19 |
8.18 | 7.95 | 8.15 | 14,664,478 |
| 22 Oct 18 |
8.17000 +0.36 |
8.27 | 7.83 | 7.83 | 28,469,172 |
| 19 Oct 18 |
7.81000 +0.26 |
7.88 | 7.37 | 7.46 | 16,759,492 |
| 18 Oct 18 |
7.55000 -0.30 |
7.74 | 7.50 | 7.72 | 13,083,279 |
| 17 Oct 18 |
7.85000 +0.14 |
7.91 | 7.34 | 7.85 | 20,699,166 |
| 16 Oct 18 |
7.71000 +0.11 |
7.96 | 7.61 | 7.83 | 13,683,788 |
| 15 Oct 18 |
7.60000 -0.11 |
7.86 | 7.58 | 7.70 | 13,706,970 |
| 12 Oct 18 |
7.71000 +0.41 |
7.79 | 7.17 | 7.26 | 29,838,596 |
| 11 Oct 18 |
7.30000 -0.80 |
7.90 | 7.29 | 7.79 | 28,831,064 |
| 10 Oct 18 |
8.10000 -0.06 |
8.20 | 8.05 | 8.17 | 13,055,250 |
| 09 Oct 18 |
8.16000 -0.28 |
8.51 | 8.04 | 8.44 | 23,846,764 |
| 08 Oct 18 |
8.44000 -0.36 |
8.68 | 8.40 | 8.68 | 13,494,421 |
| 28 Sep 18 |
8.80000 +0.05 |
8.90 | 8.75 | 8.82 | 10,733,321 |
| 27 Sep 18 |
8.75000 -0.16 |
8.94 | 8.72 | 8.92 | 14,913,161 |
| 26 Sep 18 |
8.91000 +0.00 |
9.01 | 8.80 | 8.91 | 18,254,776 |
| 25 Sep 18 |
8.91000 +0.09 |
9.04 | 8.75 | 8.79 | 17,867,620 |
| 21 Sep 18 |
8.82000 +0.10 |
8.87 | 8.69 | 8.73 | 18,440,436 |
| 20 Sep 18 |
8.72000 -0.16 |
8.96 | 8.62 | 8.92 | 21,822,996 |
| 19 Sep 18 |
8.88000 +0.05 |
9.05 | 8.70 | 8.76 | 24,563,244 |
| 18 Sep 18 |
8.83000 +0.09 |
8.86 | 8.48 | 8.74 | 23,595,954 |
| 17 Sep 18 |
8.74000 -0.07 |
8.96 | 8.59 | 8.77 | 21,920,758 |
| 14 Sep 18 |
8.81000 -0.32 |
9.22 | 8.79 | 9.19 | 22,981,848 |
| 13 Sep 18 |
9.13000 +0.18 |
9.17 | 8.92 | 9.01 | 25,622,236 |
| 12 Sep 18 |
8.95000 +0.01 |
9.22 | 8.88 | 8.90 | 29,775,616 |
| 11 Sep 18 |
8.94000 +0.24 |
8.97 | 8.73 | 8.82 | 30,955,700 |
| 10 Sep 18 |
8.70000 +0.01 |
8.85 | 8.61 | 8.77 | 18,593,980 |
| 07 Sep 18 |
8.69000 -0.03 |
9.02 | 8.65 | 8.80 | 29,240,960 |
| 06 Sep 18 |
8.72000 +0.07 |
9.04 | 8.68 | 8.73 | 34,378,888 |
| 05 Sep 18 |
8.65000 -0.25 |
8.97 | 8.65 | 8.88 | 29,253,770 |
| 04 Sep 18 |
8.90000 +0.65 |
9.07 | 8.21 | 8.30 | 58,299,504 |
| 03 Sep 18 |
8.25000 +0.20 |
8.27 | 8.00 | 8.10 | 19,284,596 |
| 31 Aug 18 |
8.05000 +0.00 |
8.25 | 8.01 | 8.10 | 14,794,081 |
| 30 Aug 18 |
8.05000 -0.22 |
8.38 | 8.02 | 8.30 | 16,214,744 |
| 29 Aug 18 |
8.27000 -0.03 |
8.35 | 8.22 | 8.31 | 13,289,544 |
| 28 Aug 18 |
8.30000 +0.16 |
8.35 | 8.14 | 8.16 | 23,949,380 |
| 27 Aug 18 |
8.14000 +0.54 |
8.24 | 7.65 | 7.68 | 31,970,356 |
| 24 Aug 18 |
7.60000 -0.30 |
7.89 | 7.42 | 7.74 | 21,939,684 |
| 23 Aug 18 |
7.90000 +0.09 |
7.95 | 7.81 | 7.83 | 11,210,060 |
| 22 Aug 18 |
7.81000 -0.06 |
7.92 | 7.79 | 7.89 | 7,340,589 |
| 21 Aug 18 |
7.87000 +0.02 |
7.94 | 7.80 | 7.88 | 8,857,756 |
| 20 Aug 18 |
7.85000 +0.16 |
7.88 | 7.66 | 7.74 | 10,678,269 |
| 17 Aug 18 |
7.69000 -0.32 |
8.15 | 7.68 | 8.13 | 17,245,010 |
| 16 Aug 18 |
8.01000 -0.22 |
8.22 | 7.99 | 8.10 | 17,759,496 |
| 15 Aug 18 |
8.23000 -0.01 |
8.42 | 8.20 | 8.30 | 15,054,215 |
| 14 Aug 18 |
8.24000 -0.17 |
8.38 | 8.24 | 8.38 | 10,587,057 |
| 13 Aug 18 |
8.41000 +0.06 |
8.51 | 8.15 | 8.28 | 16,222,066 |
| 10 Aug 18 |
8.35000 +0.12 |
8.42 | 8.24 | 8.27 | 13,746,469 |
| 09 Aug 18 |
8.23000 +0.25 |
8.31 | 7.91 | 7.95 | 17,349,868 |
| 08 Aug 18 |
7.98000 -0.25 |
8.27 | 7.98 | 8.20 | 9,480,122 |
| 07 Aug 18 |
8.23000 +0.23 |
8.24 | 7.98 | 8.08 | 9,129,580 |
| 06 Aug 18 |
8.00000 -0.30 |
8.32 | 8.00 | 8.28 | 15,732,207 |
| 03 Aug 18 |
8.30000 -0.26 |
8.58 | 8.30 | 8.52 | 10,994,466 |
| 02 Aug 18 |
8.56000 -0.10 |
8.67 | 8.31 | 8.65 | 24,982,524 |
| 01 Aug 18 |
8.66000 -0.29 |
8.96 | 8.66 | 8.93 | 15,667,025 |
| 31 Jul 18 |
8.95000 -0.07 |
9.01 | 8.80 | 8.92 | 17,213,620 |
| 30 Jul 18 |
9.02000 +0.02 |
9.09 | 8.78 | 9.00 | 17,544,900 |
| 27 Jul 18 |
9.00000 -0.14 |
9.13 | 8.98 | 9.12 | 8,035,600 |
| 26 Jul 18 |
9.14000 -0.03 |
9.21 | 9.03 | 9.17 | 14,549,938 |
| 25 Jul 18 |
9.17000 +0.01 |
9.28 | 9.11 | 9.15 | 20,190,348 |
| 24 Jul 18 |
9.16000 +0.07 |
9.21 | 9.02 | 9.02 | 25,594,140 |
| 23 Jul 18 |
9.09000 +0.18 |
9.19 | 8.86 | 8.86 | 25,992,956 |
| 20 Jul 18 |
8.91000 +0.13 |
8.97 | 8.68 | 8.77 | 14,417,079 |
| 19 Jul 18 |
8.78000 -0.11 |
8.87 | 8.66 | 8.82 | 14,443,667 |
| 18 Jul 18 |
8.89000 -0.08 |
9.01 | 8.77 | 8.94 | 17,814,062 |
| 17 Jul 18 |
8.97000 -0.10 |
9.09 | 8.89 | 9.05 | 19,787,624 |
| 16 Jul 18 |
9.07000 +0.17 |
9.14 | 8.92 | 9.00 | 24,179,916 |
| 13 Jul 18 |
8.90000 +0.15 |
8.92 | 8.65 | 8.78 | 20,599,844 |
| 12 Jul 18 |
8.75000 +0.15 |
8.88 | 8.60 | 8.60 | 21,513,636 |
| 11 Jul 18 |
8.60000 -0.26 |
8.71 | 8.36 | 8.71 | 20,846,588 |
| 10 Jul 18 |
8.86000 +0.00 |
8.91 | 8.67 | 8.87 | 22,653,656 |
| 09 Jul 18 |
8.86000 +0.08 |
8.88 | 8.69 | 8.74 | 20,223,116 |
| 06 Jul 18 |
8.78000 +0.09 |
8.86 | 8.46 | 8.66 | 27,998,332 |
| 05 Jul 18 |
8.69000 -0.10 |
8.84 | 8.54 | 8.76 | 23,705,380 |
| 04 Jul 18 |
8.79000 +0.24 |
9.29 | 8.45 | 8.50 | 59,316,092 |
| 03 Jul 18 |
8.55000 +0.22 |
8.64 | 8.16 | 8.23 | 41,818,740 |
| 02 Jul 18 |
8.33000 +0.30 |
8.33 | 7.93 | 8.03 | 50,857,460 |
| 29 Jun 18 |
8.03000 +0.21 |
8.05 | 7.75 | 7.81 | 21,632,852 |
| 28 Jun 18 |
7.82000 -0.07 |
8.07 | 7.74 | 7.93 | 17,431,120 |
| 27 Jun 18 |
7.89000 -0.10 |
8.05 | 7.87 | 8.00 | 16,009,763 |
| 26 Jun 18 |
7.99000 +0.08 |
8.10 | 7.80 | 7.82 | 22,522,506 |
| 25 Jun 18 |
7.91000 -0.16 |
8.20 | 7.91 | 8.20 | 19,990,612 |
| 22 Jun 18 |
8.07000 -0.03 |
8.19 | 7.82 | 7.90 | 27,910,968 |
| 21 Jun 18 |
8.10000 +0.57 |
8.28 | 8.03 | 8.03 | 62,447,032 |
| 20 Jun 18 |
7.53000 +0.23 |
7.63 | 7.22 | 7.32 | 29,272,004 |
| 19 Jun 18 |
7.30000 -0.77 |
7.98 | 7.26 | 7.92 | 38,018,696 |
| 15 Jun 18 |
8.07000 -0.43 |
8.58 | 8.03 | 8.56 | 29,164,220 |
| 14 Jun 18 |
8.50000 +0.00 |
8.61 | 8.45 | 8.46 | 10,722,856 |
| 13 Jun 18 |
8.50000 -0.23 |
8.73 | 8.49 | 8.67 | 14,401,447 |
| 12 Jun 18 |
8.73000 +0.04 |
8.76 | 8.40 | 8.68 | 26,194,496 |
| 11 Jun 18 |
8.69000 +0.02 |
8.92 | 8.66 | 8.79 | 25,848,774 |
| 08 Jun 18 |
8.67000 -0.24 |
8.97 | 8.58 | 8.85 | 38,604,344 |
| 07 Jun 18 |
8.91000 -0.70 |
9.66 | 8.88 | 9.65 | 64,425,200 |
| 06 Jun 18 |
9.61000 -0.20 |
9.78 | 9.53 | 9.78 | 26,624,604 |
| 05 Jun 18 |
9.81000 +0.10 |
9.82 | 9.68 | 9.71 | 17,549,946 |
| 04 Jun 18 |
9.71000 +0.04 |
9.77 | 9.55 | 9.69 | 12,539,371 |
| 01 Jun 18 |
9.67000 +0.01 |
9.84 | 9.54 | 9.69 | 16,858,514 |
| 31 May 18 |
9.66000 +0.02 |
9.82 | 9.44 | 9.72 | 17,760,772 |
| 30 May 18 |
9.64000 -0.08 |
9.88 | 9.50 | 9.57 | 16,807,462 |
| 29 May 18 |
9.72000 -0.27 |
10.09 | 9.68 | 10.01 | 26,020,220 |
| 28 May 18 |
9.99000 -0.20 |
10.28 | 9.92 | 10.23 | 19,631,148 |
| 25 May 18 |
10.19000 -0.20 |
10.35 | 10.11 | 10.31 | 13,374,554 |
| 24 May 18 |
10.39000 +0.10 |
10.55 | 10.36 | 10.39 | 18,410,800 |
| 23 May 18 |
10.29000 -0.22 |
10.53 | 10.28 | 10.52 | 15,978,165 |
| 22 May 18 |
10.51000 +0.10 |
10.61 | 10.42 | 10.48 | 21,175,216 |
| 21 May 18 |
10.41000 +0.21 |
10.50 | 10.30 | 10.30 | 22,431,448 |
| 18 May 18 |
10.20000 -0.01 |
10.25 | 9.97 | 10.19 | 16,447,628 |
| 17 May 18 |
10.21000 -0.11 |
10.39 | 10.16 | 10.30 | 13,461,586 |
| 16 May 18 |
10.32000 +0.07 |
10.48 | 10.15 | 10.22 | 20,929,892 |
| 15 May 18 |
10.25000 +0.13 |
10.33 | 10.09 | 10.24 | 23,451,596 |
| 14 May 18 |
10.12000 -0.36 |
10.58 | 10.06 | 10.49 | 32,771,762 |
| 11 May 18 |
10.48000 -0.04 |
10.59 | 10.39 | 10.50 | 16,760,796 |
| 10 May 18 |
10.52000 -0.19 |
10.74 | 10.36 | 10.60 | 25,943,420 |
| 09 May 18 |
10.71000 -0.13 |
10.88 | 10.61 | 10.88 | 16,935,014 |
| 08 May 18 |
10.84000 -0.20 |
11.15 | 10.70 | 11.09 | 32,001,260 |
| 07 May 18 |
11.04000 +0.04 |
11.14 | 10.90 | 11.08 | 22,222,128 |
| 04 May 18 |
11.00000 +0.30 |
11.04 | 10.73 | 10.78 | 27,731,606 |
| 03 May 18 |
10.70000 -0.07 |
10.86 | 10.21 | 10.77 | 30,873,814 |
| 02 May 18 |
10.77000 -0.17 |
11.02 | 10.65 | 10.95 | 21,258,732 |
| 27 Apr 18 |
10.94000 +0.14 |
11.04 | 10.61 | 10.85 | 29,055,032 |
| 26 Apr 18 |
10.80000 -0.43 |
11.28 | 10.76 | 11.15 | 36,190,864 |
| 25 Apr 18 |
11.23000 -0.01 |
11.42 | 11.09 | 11.12 | 25,789,786 |
| 24 Apr 18 |
11.24000 +0.30 |
11.24 | 10.83 | 10.93 | 27,612,356 |
| 23 Apr 18 |
10.94000 -0.40 |
11.50 | 10.70 | 11.45 | 36,819,844 |
| 20 Apr 18 |
11.34000 -0.14 |
11.67 | 11.31 | 11.44 | 37,128,756 |
| 19 Apr 18 |
11.48000 +0.08 |
11.89 | 11.36 | 11.40 | 90,431,064 |
| 18 Apr 18 |
11.40000 +0.59 |
11.45 | 10.69 | 10.90 | 70,026,824 |
| 17 Apr 18 |
10.81000 -0.33 |
11.64 | 10.68 | 11.19 | 70,742,816 |
| 16 Apr 18 |
11.14000 +0.32 |
11.15 | 10.82 | 10.90 | 40,660,064 |
| 13 Apr 18 |
10.82000 -0.12 |
11.08 | 10.70 | 11.01 | 25,095,520 |
| 12 Apr 18 |
10.94000 +0.16 |
11.15 | 10.83 | 10.85 | 38,016,488 |
| 11 Apr 18 |
10.78000 -0.10 |
11.02 | 10.72 | 10.86 | 33,437,896 |
| 10 Apr 18 |
10.88000 -0.20 |
11.20 | 10.83 | 11.20 | 51,321,740 |
| 09 Apr 18 |
11.08000 +0.65 |
11.37 | 10.70 | 10.70 | 84,273,216 |
| 04 Apr 18 |
10.43000 -0.29 |
10.90 | 10.38 | 10.79 | 37,791,804 |
| 03 Apr 18 |
10.72000 +0.16 |
10.75 | 10.38 | 10.45 | 44,445,744 |
| 02 Apr 18 |
10.56000 +0.01 |
10.97 | 10.51 | 10.64 | 56,923,228 |
| 30 Mar 18 |
10.55000 +0.30 |
10.63 | 10.22 | 10.23 | 55,443,976 |
| 29 Mar 18 |
10.25000 +0.09 |
10.45 | 10.10 | 10.21 | 28,564,046 |
| 28 Mar 18 |
10.16000 -0.03 |
10.34 | 10.00 | 10.02 | 31,245,940 |
| 27 Mar 18 |
10.19000 +0.57 |
10.27 | 9.64 | 9.64 | 42,134,360 |
| 26 Mar 18 |
9.62000 +0.36 |
9.67 | 9.03 | 9.19 | 23,060,390 |
| 23 Mar 18 |
9.26000 -0.23 |
9.32 | 8.92 | 9.19 | 28,614,170 |
| 22 Mar 18 |
9.49000 -0.20 |
9.75 | 9.47 | 9.70 | 13,656,143 |
| 21 Mar 18 |
9.69000 -0.15 |
9.95 | 9.68 | 9.84 | 15,954,775 |
| 20 Mar 18 |
9.84000 +0.07 |
9.85 | 9.65 | 9.70 | 9,744,523 |
| 19 Mar 18 |
9.77000 -0.04 |
9.97 | 9.73 | 9.88 | 13,596,528 |
| 16 Mar 18 |
9.81000 -0.05 |
9.90 | 9.77 | 9.86 | 8,464,468 |
| 15 Mar 18 |
9.86000 -0.06 |
9.97 | 9.71 | 9.89 | 18,074,948 |
| 14 Mar 18 |
9.92000 -0.18 |
10.10 | 9.92 | 10.02 | 12,777,171 |
| 13 Mar 18 |
10.10000 -0.09 |
10.33 | 10.06 | 10.24 | 18,892,004 |
| 12 Mar 18 |
10.19000 +0.07 |
10.34 | 10.12 | 10.17 | 23,652,472 |
| 09 Mar 18 |
10.12000 +0.24 |
10.19 | 9.90 | 9.96 | 17,853,568 |
| 08 Mar 18 |
9.88000 -0.14 |
10.00 | 9.81 | 9.88 | 13,771,123 |
| 07 Mar 18 |
10.02000 -0.16 |
10.26 | 10.00 | 10.11 | 12,809,557 |
| 06 Mar 18 |
10.18000 +0.17 |
10.34 | 10.02 | 10.08 | 23,692,482 |
| 05 Mar 18 |
10.01000 +0.02 |
10.15 | 9.85 | 10.06 | 17,825,548 |
| 02 Mar 18 |
9.99000 -0.14 |
10.12 | 9.87 | 10.08 | 18,162,636 |
| 01 Mar 18 |
10.13000 +0.02 |
10.26 | 10.05 | 10.18 | 16,349,791 |
| 28 Feb 18 |
10.11000 +0.02 |
10.36 | 9.87 | 10.01 | 29,484,680 |
| 27 Feb 18 |
10.09000 -0.04 |
10.33 | 10.01 | 10.15 | 24,946,256 |
| 26 Feb 18 |
10.13000 +0.34 |
10.23 | 9.72 | 9.87 | 26,152,112 |
| 23 Feb 18 |
9.79000 +0.22 |
9.98 | 9.51 | 9.58 | 22,486,812 |
| 22 Feb 18 |
9.57000 +0.06 |
9.69 | 9.53 | 9.59 | 9,251,183 |
| 14 Feb 18 |
9.51000 +0.05 |
9.62 | 9.36 | 9.46 | 8,753,901 |
| 13 Feb 18 |
9.46000 +0.14 |
9.80 | 9.23 | 9.26 | 23,117,468 |
| 12 Feb 18 |
9.32000 +0.71 |
9.39 | 8.97 | 9.09 | 21,872,544 |
| 09 Feb 18 |
8.61000 -0.69 |
9.47 | 8.38 | 9.12 | 35,399,940 |
| 08 Feb 18 |
9.30000 +0.22 |
9.51 | 9.03 | 9.15 | 20,372,520 |
| 07 Feb 18 |
9.08000 -0.21 |
9.39 | 8.82 | 9.29 | 18,045,436 |
| 06 Feb 18 |
9.29000 -0.09 |
9.29 | 8.80 | 9.28 | 18,125,710 |
| 05 Feb 18 |
9.38000 +0.21 |
9.53 | 9.20 | 9.26 | 14,044,691 |
| 02 Feb 18 |
9.17000 +0.03 |
9.21 | 8.96 | 9.13 | 12,181,032 |
| 01 Feb 18 |
9.14000 -0.36 |
9.64 | 9.11 | 9.53 | 15,623,767 |
| 31 Jan 18 |
9.50000 -0.35 |
9.89 | 9.50 | 9.89 | 14,136,212 |
| 30 Jan 18 |
9.85000 +0.05 |
9.92 | 9.79 | 9.79 | 7,120,269 |
| 29 Jan 18 |
9.80000 -0.29 |
10.14 | 9.79 | 10.13 | 16,083,581 |
| 26 Jan 18 |
10.09000 -0.05 |
10.25 | 10.06 | 10.14 | 9,450,880 |
| 25 Jan 18 |
10.14000 +0.08 |
10.34 | 10.02 | 10.05 | 23,134,176 |
| 24 Jan 18 |
10.06000 +0.00 |
10.11 | 9.97 | 10.07 | 19,302,648 |
| 23 Jan 18 |
10.06000 -0.16 |
10.27 | 10.02 | 10.26 | 17,165,578 |
| 22 Jan 18 |
10.22000 +0.08 |
10.39 | 10.06 | 10.27 | 18,991,160 |
| 19 Jan 18 |
10.14000 +0.28 |
10.54 | 9.96 | 10.00 | 32,532,856 |
| 18 Jan 18 |
9.86000 +0.04 |
9.96 | 9.77 | 9.79 | 8,457,994 |
| 17 Jan 18 |
9.82000 +0.05 |
9.96 | 9.59 | 9.80 | 12,931,475 |
| 16 Jan 18 |
9.77000 +0.14 |
9.88 | 9.67 | 9.68 | 15,844,169 |
| 15 Jan 18 |
9.63000 -0.44 |
10.10 | 9.53 | 10.05 | 21,388,440 |
| 12 Jan 18 |
10.07000 -0.14 |
10.24 | 10.05 | 10.24 | 10,314,398 |
| 11 Jan 18 |
10.21000 -0.06 |
10.33 | 10.03 | 10.09 | 17,383,608 |
| 10 Jan 18 |
10.27000 +0.20 |
10.33 | 9.98 | 10.14 | 22,780,684 |
| 09 Jan 18 |
10.07000 -0.27 |
10.37 | 10.03 | 10.35 | 16,747,245 |
| 08 Jan 18 |
10.34000 +0.06 |
10.42 | 10.18 | 10.37 | 17,936,156 |
| 05 Jan 18 |
10.28000 -0.08 |
10.50 | 10.26 | 10.32 | 24,182,082 |
| 04 Jan 18 |
10.36000 +0.31 |
10.57 | 9.88 | 9.97 | 48,102,880 |
| 03 Jan 18 |
10.05000 +0.20 |
10.05 | 9.66 | 9.85 | 35,717,460 |
| 02 Jan 18 |
9.85000 +0.26 |
10.10 | 9.78 | 9.98 | 30,211,180 |
| 29 Dec 17 |
9.59000 +0.08 |
9.59 | 9.35 | 9.52 | 14,043,249 |
| 28 Dec 17 |
9.51000 +0.20 |
9.76 | 9.35 | 9.35 | 27,179,344 |
| 27 Dec 17 |
9.31000 +0.29 |
9.44 | 8.98 | 9.07 | 25,400,592 |
| 26 Dec 17 |
9.02000 +0.08 |
9.04 | 8.89 | 9.00 | 11,326,944 |
| 25 Dec 17 |
8.94000 +0.04 |
9.03 | 8.91 | 8.92 | 15,178,139 |
| 22 Dec 17 |
8.90000 -0.03 |
9.00 | 8.89 | 8.89 | 6,083,769 |
| 21 Dec 17 |
8.93000 -0.05 |
9.01 | 8.82 | 8.95 | 8,037,106 |
| 20 Dec 17 |
8.98000 -0.09 |
9.12 | 8.96 | 9.10 | 9,159,900 |
| 19 Dec 17 |
9.07000 +0.22 |
9.08 | 8.85 | 8.88 | 11,749,667 |
| 18 Dec 17 |
8.85000 -0.05 |
8.96 | 8.79 | 8.94 | 7,263,080 |
| 15 Dec 17 |
8.90000 -0.03 |
9.00 | 8.85 | 8.96 | 9,567,095 |
| 14 Dec 17 |
8.93000 -0.07 |
9.00 | 8.89 | 8.98 | 12,391,437 |
| 13 Dec 17 |
9.00000 +0.00 |
9.03 | 8.88 | 9.03 | 8,527,251 |
| 12 Dec 17 |
9.00000 -0.07 |
9.10 | 8.92 | 9.10 | 12,376,394 |
| 11 Dec 17 |
9.07000 -0.02 |
9.14 | 9.01 | 9.01 | 8,512,276 |
| 08 Dec 17 |
9.09000 +0.00 |
9.19 | 9.03 | 9.05 | 14,938,185 |
| 07 Dec 17 |
9.09000 +0.11 |
9.21 | 8.91 | 9.00 | 14,046,558 |
| 06 Dec 17 |
8.98000 +0.14 |
9.00 | 8.80 | 8.81 | 11,100,974 |
| 05 Dec 17 |
8.84000 -0.51 |
9.38 | 8.55 | 9.35 | 29,809,364 |
| 04 Dec 17 |
9.35000 -0.05 |
9.48 | 9.30 | 9.40 | 10,654,384 |
| 01 Dec 17 |
9.40000 +0.08 |
9.44 | 9.22 | 9.30 | 15,818,277 |
| 30 Nov 17 |
9.32000 -0.23 |
9.58 | 9.31 | 9.52 | 19,751,396 |
| 29 Nov 17 |
9.55000 -0.18 |
9.77 | 9.54 | 9.73 | 13,592,110 |
| 28 Nov 17 |
9.73000 +0.01 |
9.79 | 9.65 | 9.69 | 13,492,270 |
| 27 Nov 17 |
9.72000 -0.11 |
9.82 | 9.61 | 9.78 | 8,423,058 |
| 24 Nov 17 |
9.83000 -0.06 |
9.98 | 9.82 | 9.83 | 8,707,437 |
| 23 Nov 17 |
9.89000 -0.20 |
10.09 | 9.72 | 10.09 | 11,019,425 |
| 22 Nov 17 |
10.09000 -0.06 |
10.13 | 9.93 | 10.03 | 15,510,842 |
| 21 Nov 17 |
10.15000 +0.01 |
10.15 | 9.73 | 10.04 | 21,402,140 |
| 20 Nov 17 |
10.14000 +0.25 |
10.16 | 9.65 | 9.89 | 19,241,024 |
| 17 Nov 17 |
9.89000 -0.64 |
10.54 | 9.76 | 10.51 | 39,516,408 |
| 16 Nov 17 |
10.53000 -0.07 |
10.66 | 10.48 | 10.60 | 11,098,842 |
| 15 Nov 17 |
10.60000 -0.21 |
10.89 | 10.56 | 10.79 | 26,909,772 |
| 14 Nov 17 |
10.81000 -0.04 |
10.90 | 10.69 | 10.79 | 12,960,787 |
| 13 Nov 17 |
10.85000 -0.06 |
10.94 | 10.83 | 10.86 | 8,931,744 |
| 10 Nov 17 |
10.91000 +0.13 |
10.93 | 10.65 | 10.77 | 12,458,476 |
| 09 Nov 17 |
10.78000 -0.11 |
10.91 | 10.76 | 10.86 | 9,826,373 |
| 08 Nov 17 |
10.89000 -0.08 |
10.99 | 10.86 | 10.91 | 7,194,265 |
| 07 Nov 17 |
10.97000 +0.00 |
11.01 | 10.83 | 10.98 | 14,907,986 |
| 06 Nov 17 |
10.97000 -0.14 |
11.18 | 10.94 | 11.18 | 14,317,541 |
| 03 Nov 17 |
11.11000 +0.20 |
11.22 | 10.86 | 10.89 | 19,892,512 |
| 02 Nov 17 |
10.91000 -0.02 |
10.93 | 10.79 | 10.90 | 10,773,517 |
| 01 Nov 17 |
10.93000 +0.01 |
10.95 | 10.87 | 10.88 | 11,161,178 |
| 31 Oct 17 |
10.92000 +0.02 |
10.94 | 10.79 | 10.80 | 8,689,360 |
| 30 Oct 17 |
10.90000 +0.00 |
10.93 | 10.58 | 10.78 | 26,429,694 |
| 27 Oct 17 |
10.90000 -0.36 |
11.15 | 10.66 | 11.15 | 58,675,568 |
| 26 Oct 17 |
11.26000 +0.03 |
11.29 | 11.19 | 11.20 | 10,227,602 |
| 25 Oct 17 |
11.23000 -0.06 |
11.31 | 11.18 | 11.31 | 8,033,500 |
| 24 Oct 17 |
11.29000 -0.08 |
11.37 | 11.18 | 11.37 | 10,098,808 |
| 23 Oct 17 |
11.37000 +0.11 |
11.37 | 11.22 | 11.26 | 6,988,274 |
| 20 Oct 17 |
11.26000 +0.08 |
11.29 | 11.17 | 11.18 | 6,840,829 |
| 19 Oct 17 |
11.18000 -0.17 |
11.36 | 11.13 | 11.35 | 12,429,631 |
| 18 Oct 17 |
11.35000 -0.02 |
11.47 | 11.24 | 11.38 | 12,674,985 |
| 17 Oct 17 |
11.37000 -0.08 |
11.47 | 11.33 | 11.41 | 11,298,433 |
| 16 Oct 17 |
11.45000 -0.07 |
11.74 | 11.45 | 11.56 | 21,144,906 |
| 13 Oct 17 |
11.52000 -0.12 |
11.66 | 11.47 | 11.61 | 17,783,784 |
| 12 Oct 17 |
11.64000 +0.05 |
11.81 | 11.57 | 11.60 | 19,762,684 |
| 11 Oct 17 |
11.59000 -0.22 |
11.77 | 11.58 | 11.76 | 22,354,130 |
| 10 Oct 17 |
11.81000 +0.13 |
11.85 | 11.64 | 11.68 | 34,644,088 |
| 09 Oct 17 |
11.68000 +0.09 |
11.94 | 11.58 | 11.80 | 53,763,824 |
| 29 Sep 17 |
11.59000 -0.03 |
11.73 | 11.53 | 11.60 | 27,323,778 |
| 28 Sep 17 |
11.62000 +0.07 |
11.71 | 11.51 | 11.51 | 40,808,484 |
| 27 Sep 17 |
11.55000 +0.16 |
11.67 | 11.30 | 11.44 | 30,047,504 |
| 26 Sep 17 |
11.39000 -0.11 |
11.51 | 11.30 | 11.46 | 12,682,500 |
| 25 Sep 17 |
11.50000 -0.21 |
11.73 | 11.39 | 11.68 | 29,936,872 |
| 22 Sep 17 |
11.71000 +0.42 |
11.79 | 11.22 | 11.25 | 48,871,656 |
| 21 Sep 17 |
11.29000 -0.09 |
11.46 | 11.28 | 11.41 | 10,525,831 |
| 20 Sep 17 |
11.38000 +0.11 |
11.38 | 11.24 | 11.27 | 14,986,808 |
| 19 Sep 17 |
11.27000 -0.05 |
11.39 | 11.25 | 11.36 | 11,090,585 |
| 18 Sep 17 |
11.32000 +0.14 |
11.43 | 11.27 | 11.28 | 15,464,174 |
| 15 Sep 17 |
11.18000 -0.02 |
11.22 | 11.17 | 11.21 | 9,971,190 |
| 14 Sep 17 |
11.20000 -0.01 |
11.22 | 11.16 | 11.22 | 9,579,350 |
| 13 Sep 17 |
11.21000 +0.09 |
11.22 | 11.13 | 11.13 | 10,561,147 |
| 12 Sep 17 |
11.12000 -0.04 |
11.19 | 11.12 | 11.13 | 13,416,231 |
| 11 Sep 17 |
11.16000 +0.06 |
11.19 | 11.07 | 11.11 | 11,050,464 |
| 08 Sep 17 |
11.10000 +0.03 |
11.14 | 11.06 | 11.09 | 9,075,806 |
| 07 Sep 17 |
11.07000 -0.03 |
11.20 | 11.06 | 11.12 | 15,468,461 |
| 06 Sep 17 |
11.10000 -0.19 |
11.24 | 11.04 | 11.24 | 20,577,810 |
| 05 Sep 17 |
11.29000 -0.09 |
11.41 | 11.16 | 11.39 | 18,448,848 |
| 04 Sep 17 |
11.38000 +0.08 |
11.38 | 11.26 | 11.26 | 14,705,610 |
| 01 Sep 17 |
11.30000 +0.02 |
11.34 | 11.24 | 11.29 | 10,273,955 |
| 31 Aug 17 |
11.28000 +0.02 |
11.39 | 11.24 | 11.24 | 9,023,890 |
| 30 Aug 17 |
11.26000 +0.02 |
11.31 | 11.19 | 11.20 | 11,713,231 |
| 29 Aug 17 |
11.24000 -0.07 |
11.29 | 11.12 | 11.28 | 25,503,532 |
| 28 Aug 17 |
11.31000 -0.13 |
11.43 | 11.24 | 11.41 | 28,868,356 |
| 25 Aug 17 |
11.44000 +0.00 |
11.52 | 11.37 | 11.43 | 15,416,888 |
| 24 Aug 17 |
11.44000 +0.00 |
11.49 | 11.28 | 11.43 | 10,570,395 |
| 23 Aug 17 |
11.44000 -0.04 |
11.50 | 11.39 | 11.50 | 8,542,484 |
| 22 Aug 17 |
11.48000 -0.23 |
11.69 | 11.44 | 11.69 | 17,243,950 |
| 21 Aug 17 |
11.71000 +0.05 |
11.81 | 11.62 | 11.76 | 17,168,176 |
| 18 Aug 17 |
11.66000 +0.01 |
11.75 | 11.56 | 11.60 | 17,091,320 |
| 17 Aug 17 |
11.65000 +0.10 |
11.82 | 11.49 | 11.54 | 40,416,768 |
| 16 Aug 17 |
11.55000 +0.13 |
11.60 | 11.37 | 11.43 | 21,813,788 |
| 15 Aug 17 |
11.42000 +0.02 |
11.54 | 11.35 | 11.36 | 12,657,870 |
| 14 Aug 17 |
11.40000 +0.10 |
11.46 | 11.23 | 11.23 | 16,366,838 |
| 11 Aug 17 |
11.30000 +0.00 |
11.47 | 11.16 | 11.26 | 13,947,378 |
| 10 Aug 17 |
11.30000 -0.15 |
11.54 | 11.26 | 11.48 | 13,420,261 |
| 09 Aug 17 |
11.45000 -0.03 |
11.54 | 11.40 | 11.41 | 12,208,436 |
| 08 Aug 17 |
11.48000 +0.15 |
11.52 | 11.30 | 11.33 | 17,697,400 |
| 07 Aug 17 |
11.33000 -0.05 |
11.45 | 11.28 | 11.40 | 13,104,459 |
| 04 Aug 17 |
11.38000 +0.20 |
11.61 | 11.16 | 11.18 | 33,608,104 |
| 03 Aug 17 |
11.18000 +0.01 |
11.25 | 11.01 | 11.01 | 12,035,007 |
| 02 Aug 17 |
11.17000 -0.20 |
11.44 | 11.16 | 11.37 | 18,008,372 |
| 01 Aug 17 |
11.37000 -0.10 |
11.50 | 11.33 | 11.41 | 15,492,159 |
| 31 Jul 17 |
11.47000 -0.01 |
11.61 | 11.37 | 11.51 | 21,210,840 |
| 28 Jul 17 |
11.48000 +0.03 |
11.66 | 11.40 | 11.40 | 24,575,878 |
| 27 Jul 17 |
11.45000 +0.20 |
11.57 | 11.26 | 11.26 | 38,981,356 |
| 26 Jul 17 |
11.25000 +0.06 |
11.30 | 11.17 | 11.20 | 9,499,986 |
| 25 Jul 17 |
11.19000 -0.16 |
11.43 | 11.18 | 11.39 | 10,618,638 |
| 24 Jul 17 |
11.35000 +0.21 |
11.40 | 11.07 | 11.10 | 21,164,252 |
| 21 Jul 17 |
11.14000 +0.00 |
11.20 | 11.11 | 11.12 | 11,905,545 |
| 20 Jul 17 |
11.14000 +0.01 |
11.20 | 11.07 | 11.18 | 11,282,045 |
| 19 Jul 17 |
11.13000 +0.16 |
11.15 | 10.88 | 10.95 | 10,812,684 |
| 18 Jul 17 |
10.97000 +0.00 |
10.98 | 10.77 | 10.94 | 9,471,506 |
| 17 Jul 17 |
10.97000 -0.29 |
11.26 | 10.75 | 11.26 | 16,995,776 |
| 14 Jul 17 |
11.26000 -0.01 |
11.30 | 11.15 | 11.25 | 6,854,822 |
| 13 Jul 17 |
11.27000 +0.01 |
11.33 | 11.20 | 11.30 | 8,708,753 |
| 12 Jul 17 |
11.26000 +0.01 |
11.40 | 11.12 | 11.20 | 13,636,692 |
| 11 Jul 17 |
11.25000 -0.27 |
11.56 | 11.24 | 11.55 | 16,178,248 |
| 10 Jul 17 |
11.52000 +0.01 |
11.74 | 11.40 | 11.51 | 20,580,400 |
| 07 Jul 17 |
11.51000 +0.21 |
11.56 | 11.21 | 11.30 | 33,381,700 |
| 06 Jul 17 |
11.30000 +0.12 |
11.32 | 11.10 | 11.14 | 31,089,948 |
| 05 Jul 17 |
11.18000 +0.35 |
11.27 | 11.00 | 11.08 | 45,122,200 |
| 04 Jul 17 |
10.83000 +0.07 |
10.87 | 10.69 | 10.75 | 13,769,740 |
| 03 Jul 17 |
10.76000 +0.02 |
10.78 | 10.70 | 10.76 | 7,268,770 |
| 30 Jun 17 |
10.74000 +0.03 |
10.76 | 10.68 | 10.70 | 7,352,128 |
| 29 Jun 17 |
10.71000 +0.01 |
10.76 | 10.66 | 10.70 | 7,559,524 |
| 28 Jun 17 |
10.70000 -0.04 |
10.78 | 10.63 | 10.77 | 8,873,085 |
| 27 Jun 17 |
10.74000 -0.06 |
10.87 | 10.67 | 10.82 | 14,799,564 |
| 26 Jun 17 |
10.80000 +0.00 |
10.85 | 10.76 | 10.77 | 10,112,271 |
| 23 Jun 17 |
10.80000 +0.00 |
10.87 | 10.60 | 10.76 | 11,515,221 |
| 22 Jun 17 |
10.80000 -0.17 |
10.97 | 10.80 | 10.96 | 13,789,393 |
| 21 Jun 17 |
10.97000 -0.01 |
11.07 | 10.90 | 11.07 | 10,391,779 |
| 20 Jun 17 |
10.98000 -0.07 |
11.05 | 10.92 | 11.00 | 14,585,192 |
| 19 Jun 17 |
11.05000 +0.24 |
11.06 | 10.80 | 10.84 | 15,726,654 |
| 16 Jun 17 |
10.81000 -0.03 |
10.87 | 10.78 | 10.83 | 7,336,977 |
| 15 Jun 17 |
10.84000 +0.08 |
10.86 | 10.75 | 10.75 | 9,193,981 |
| 14 Jun 17 |
10.76000 -0.04 |
10.85 | 10.76 | 10.82 | 7,328,770 |
| 13 Jun 17 |
10.80000 +0.07 |
10.90 | 10.69 | 10.69 | 8,034,080 |
| 12 Jun 17 |
10.73000 +0.00 |
10.87 | 10.58 | 10.70 | 15,403,516 |
| 09 Jun 17 |
10.73000 -0.05 |
10.81 | 10.65 | 10.79 | 10,271,552 |
| 08 Jun 17 |
10.78000 -0.05 |
11.00 | 10.69 | 10.87 | 18,005,088 |
| 07 Jun 17 |
10.83000 +0.22 |
10.89 | 10.60 | 10.64 | 18,001,024 |
| 06 Jun 17 |
10.61000 +0.04 |
10.64 | 10.52 | 10.57 | 6,477,938 |
| 05 Jun 17 |
10.57000 -0.01 |
10.66 | 10.55 | 10.58 | 6,230,851 |
| 02 Jun 17 |
10.58000 -0.02 |
10.60 | 10.44 | 10.57 | 6,153,432 |
| 01 Jun 17 |
10.60000 -0.14 |
10.70 | 10.45 | 10.70 | 9,368,741 |
| 31 May 17 |
10.74000 +0.16 |
10.75 | 10.60 | 10.67 | 12,350,993 |
| 26 May 17 |
10.58000 -0.05 |
10.67 | 10.45 | 10.63 | 10,013,471 |
| 25 May 17 |
10.63000 -0.10 |
10.69 | 10.60 | 10.69 | 14,489,921 |
| 24 May 17 |
10.73000 -0.01 |
10.76 | 10.57 | 10.75 | 11,212,153 |
| 23 May 17 |
10.74000 +0.04 |
10.81 | 10.61 | 10.65 | 14,305,329 |
| 22 May 17 |
10.70000 -0.06 |
10.73 | 10.56 | 10.66 | 10,525,888 |
| 19 May 17 |
10.76000 -0.08 |
10.93 | 10.70 | 10.93 | 5,329,965 |
| 18 May 17 |
10.84000 +0.00 |
10.94 | 10.73 | 10.77 | 9,262,120 |
| 17 May 17 |
10.84000 +0.10 |
10.86 | 10.71 | 10.74 | 12,375,166 |
| 16 May 17 |
10.74000 +0.09 |
10.78 | 10.45 | 10.64 | 12,549,577 |
| 15 May 17 |
10.65000 +0.03 |
10.71 | 10.56 | 10.60 | 11,495,010 |
| 12 May 17 |
10.62000 -0.06 |
10.68 | 10.29 | 10.68 | 19,551,584 |
| 11 May 17 |
10.68000 -0.12 |
10.76 | 10.36 | 10.76 | 13,863,273 |
| 10 May 17 |
10.80000 -0.19 |
11.05 | 10.58 | 10.99 | 11,958,190 |
| 09 May 17 |
10.99000 +0.01 |
11.02 | 10.87 | 10.90 | 7,661,673 |
| 08 May 17 |
10.98000 +0.02 |
10.99 | 10.76 | 10.89 | 13,259,949 |
| 05 May 17 |
10.96000 -0.05 |
11.00 | 10.84 | 11.00 | 12,575,520 |
| 04 May 17 |
11.01000 -0.05 |
11.05 | 10.87 | 11.04 | 10,259,100 |
| 03 May 17 |
11.06000 +0.04 |
11.08 | 10.95 | 11.03 | 8,872,787 |
| 02 May 17 |
11.02000 -0.13 |
11.17 | 10.97 | 11.17 | 10,541,856 |
| 28 Apr 17 |
11.15000 -0.13 |
11.19 | 10.98 | 11.19 | 19,948,890 |
| 27 Apr 17 |
11.28000 +0.07 |
11.40 | 10.79 | 11.20 | 20,430,624 |
| 26 Apr 17 |
11.21000 +0.03 |
11.25 | 11.12 | 11.19 | 8,567,855 |
| 25 Apr 17 |
11.18000 +0.03 |
11.25 | 11.12 | 11.24 | 8,448,368 |
| 24 Apr 17 |
11.15000 -0.34 |
11.47 | 11.06 | 11.47 | 12,515,820 |
| 21 Apr 17 |
11.49000 -0.04 |
11.59 | 11.38 | 11.54 | 11,110,479 |
| 20 Apr 17 |
11.53000 +0.02 |
11.59 | 11.39 | 11.50 | 10,838,806 |
| 19 Apr 17 |
11.51000 -0.18 |
11.72 | 11.38 | 11.62 | 16,414,816 |
| 18 Apr 17 |
11.69000 -0.20 |
11.95 | 11.60 | 11.91 | 18,751,700 |
| 17 Apr 17 |
11.89000 +0.03 |
12.22 | 11.77 | 11.85 | 23,766,026 |
| 14 Apr 17 |
11.86000 -0.12 |
12.11 | 11.80 | 12.00 | 18,760,332 |
| 13 Apr 17 |
11.98000 -0.16 |
12.18 | 11.98 | 12.16 | 18,485,208 |
| 12 Apr 17 |
12.14000 -0.16 |
12.46 | 12.13 | 12.33 | 30,547,174 |
| 11 Apr 17 |
12.30000 +0.34 |
12.43 | 11.85 | 11.94 | 52,983,352 |
| 10 Apr 17 |
11.96000 +0.00 |
12.03 | 11.89 | 11.93 | 18,040,698 |
| 07 Apr 17 |
11.96000 -0.04 |
12.15 | 11.92 | 11.98 | 21,565,730 |
| 06 Apr 17 |
12.00000 +0.05 |
12.14 | 11.89 | 11.95 | 24,240,902 |
| 05 Apr 17 |
11.95000 +0.21 |
12.07 | 11.73 | 11.73 | 24,223,772 |
| 31 Mar 17 |
11.74000 +0.43 |
11.93 | 11.32 | 11.32 | 33,456,556 |
| 30 Mar 17 |
11.31000 -0.34 |
11.64 | 11.28 | 11.63 | 18,349,376 |
| 29 Mar 17 |
11.65000 -0.09 |
11.77 | 11.61 | 11.70 | 10,295,208 |
| 28 Mar 17 |
11.74000 +0.01 |
11.82 | 11.67 | 11.69 | 11,605,083 |
| 27 Mar 17 |
11.73000 +0.08 |
11.78 | 11.61 | 11.65 | 13,289,860 |
| 24 Mar 17 |
11.65000 -0.03 |
11.69 | 11.55 | 11.66 | 10,405,470 |
| 23 Mar 17 |
11.68000 +0.09 |
11.73 | 11.51 | 11.60 | 13,654,498 |
| 22 Mar 17 |
11.59000 -0.17 |
11.72 | 11.51 | 11.71 | 17,900,268 |
| 21 Mar 17 |
11.76000 -0.18 |
11.94 | 11.73 | 11.94 | 20,416,776 |
| 20 Mar 17 |
11.94000 +0.07 |
12.01 | 11.85 | 11.90 | 15,248,213 |
| 17 Mar 17 |
11.87000 -0.06 |
12.01 | 11.85 | 11.93 | 19,058,308 |
| 16 Mar 17 |
11.93000 +0.07 |
11.98 | 11.84 | 11.89 | 19,348,764 |
| 15 Mar 17 |
11.86000 -0.15 |
12.03 | 11.86 | 12.02 | 13,452,822 |
| 14 Mar 17 |
12.01000 +0.01 |
12.06 | 11.92 | 12.03 | 17,121,224 |
| 13 Mar 17 |
12.00000 +0.03 |
12.07 | 11.91 | 12.05 | 16,513,105 |
| 10 Mar 17 |
11.97000 -0.02 |
12.07 | 11.90 | 11.96 | 13,559,952 |
| 09 Mar 17 |
11.99000 -0.25 |
12.22 | 11.92 | 12.21 | 27,310,620 |
| 08 Mar 17 |
12.24000 -0.25 |
12.54 | 12.21 | 12.45 | 31,593,400 |
| 07 Mar 17 |
12.49000 -0.03 |
12.58 | 12.30 | 12.43 | 39,631,364 |
| 06 Mar 17 |
12.52000 +0.33 |
12.61 | 12.09 | 12.22 | 63,565,316 |
| 03 Mar 17 |
12.19000 +0.24 |
12.80 | 12.16 | 12.42 | 85,696,624 |
| 22 Feb 17 |
11.95000 +0.07 |
12.09 | 11.91 | 11.95 | 22,346,408 |
| 21 Feb 17 |
11.88000 +0.08 |
11.88 | 11.75 | 11.84 | 15,061,429 |
| 20 Feb 17 |
11.80000 +0.09 |
11.82 | 11.68 | 11.73 | 12,582,114 |
| 17 Feb 17 |
11.71000 -0.08 |
11.80 | 11.62 | 11.78 | 13,356,230 |
| 16 Feb 17 |
11.79000 -0.02 |
11.90 | 11.74 | 11.90 | 12,500,208 |
| 15 Feb 17 |
11.81000 -0.17 |
12.00 | 11.79 | 11.91 | 18,124,526 |
| 14 Feb 17 |
11.98000 -0.04 |
12.18 | 11.98 | 12.05 | 15,805,764 |
| 13 Feb 17 |
12.02000 +0.01 |
12.09 | 11.92 | 12.01 | 12,492,444 |
| 10 Feb 17 |
12.01000 +0.14 |
12.06 | 11.89 | 11.90 | 16,188,415 |
| 09 Feb 17 |
11.87000 +0.04 |
11.88 | 11.78 | 11.81 | 11,688,937 |
| 08 Feb 17 |
11.83000 +0.10 |
11.83 | 11.62 | 11.73 | 10,837,942 |
| 07 Feb 17 |
11.73000 -0.14 |
11.87 | 11.69 | 11.82 | 9,264,488 |
| 06 Feb 17 |
11.87000 +0.13 |
11.87 | 11.69 | 11.74 | 9,190,225 |
| 03 Feb 17 |
11.74000 +0.03 |
11.83 | 11.61 | 11.71 | 6,417,563 |
| 26 Jan 17 |
11.71000 +0.03 |
11.75 | 11.63 | 11.68 | 6,519,742 |
| 25 Jan 17 |
11.68000 +0.05 |
11.71 | 11.55 | 11.60 | 5,784,845 |
| 24 Jan 17 |
11.63000 -0.09 |
11.80 | 11.61 | 11.73 | 9,401,329 |
| 23 Jan 17 |
11.72000 +0.19 |
11.92 | 11.65 | 11.69 | 14,891,421 |
| 20 Jan 17 |
11.53000 +0.24 |
11.64 | 11.28 | 11.29 | 12,091,301 |
| 19 Jan 17 |
11.29000 -0.03 |
11.39 | 11.22 | 11.30 | 7,800,962 |
| 18 Jan 17 |
11.32000 -0.10 |
11.43 | 11.31 | 11.32 | 10,166,600 |
| 17 Jan 17 |
11.42000 +0.04 |
11.45 | 11.10 | 11.38 | 21,098,730 |
| 16 Jan 17 |
11.38000 -0.58 |
11.97 | 10.97 | 11.96 | 26,046,256 |
| 13 Jan 17 |
11.96000 -0.27 |
12.32 | 11.92 | 12.21 | 20,974,978 |
| 12 Jan 17 |
12.23000 -0.13 |
12.54 | 12.15 | 12.33 | 16,266,537 |
| 11 Jan 17 |
12.36000 +0.02 |
12.58 | 12.35 | 12.38 | 20,896,878 |
| 10 Jan 17 |
12.34000 -0.24 |
12.58 | 12.30 | 12.50 | 22,778,020 |
| 09 Jan 17 |
12.58000 +0.45 |
12.72 | 12.06 | 12.14 | 46,838,812 |
| 06 Jan 17 |
12.13000 +0.05 |
12.18 | 11.95 | 12.08 | 22,660,618 |
| 05 Jan 17 |
12.08000 +0.11 |
12.17 | 11.90 | 11.97 | 23,078,404 |
| 04 Jan 17 |
11.97000 +0.04 |
12.05 | 11.87 | 11.94 | 14,240,749 |
| 03 Jan 17 |
11.93000 +0.28 |
12.02 | 11.72 | 11.73 | 26,355,676 |
| 30 Dec 16 |
11.65000 +0.09 |
11.67 | 11.42 | 11.54 | 11,854,792 |
| 29 Dec 16 |
11.56000 -0.04 |
11.57 | 11.35 | 11.52 | 13,644,851 |
| 28 Dec 16 |
11.60000 -0.20 |
11.80 | 11.57 | 11.72 | 13,856,677 |
| 27 Dec 16 |
11.80000 +0.05 |
11.84 | 11.67 | 11.76 | 15,940,214 |
| 26 Dec 16 |
11.75000 +0.14 |
11.78 | 11.26 | 11.50 | 21,076,320 |
| 23 Dec 16 |
11.61000 +0.01 |
11.76 | 11.58 | 11.63 | 15,527,139 |
| 22 Dec 16 |
11.60000 -0.06 |
11.72 | 11.58 | 11.71 | 11,177,586 |
| 21 Dec 16 |
11.66000 +0.03 |
11.74 | 11.57 | 11.65 | 11,983,428 |
| 20 Dec 16 |
11.63000 +0.02 |
11.67 | 11.50 | 11.64 | 12,954,083 |
| 19 Dec 16 |
11.61000 +0.15 |
11.71 | 11.51 | 11.60 | 16,208,148 |
| 16 Dec 16 |
11.46000 -0.11 |
11.65 | 11.42 | 11.56 | 12,168,289 |
| 15 Dec 16 |
11.57000 +0.03 |
11.75 | 11.37 | 11.43 | 19,909,914 |
| 14 Dec 16 |
11.54000 +0.10 |
11.68 | 11.22 | 11.38 | 18,597,872 |
| 13 Dec 16 |
11.44000 +0.00 |
11.44 | 11.15 | 11.31 | 25,463,060 |
| 12 Dec 16 |
11.44000 -0.21 |
11.79 | 11.14 | 11.64 | 35,154,812 |
| 09 Dec 16 |
11.65000 +0.14 |
11.74 | 11.45 | 11.48 | 22,894,076 |
| 08 Dec 16 |
11.51000 -0.13 |
11.65 | 11.45 | 11.64 | 21,710,424 |
| 07 Dec 16 |
11.64000 -0.07 |
11.73 | 11.50 | 11.71 | 21,165,612 |
| 06 Dec 16 |
11.71000 -0.15 |
11.93 | 11.66 | 11.93 | 15,118,559 |
| 05 Dec 16 |
11.86000 -0.02 |
11.98 | 11.74 | 11.79 | 11,591,965 |
| 02 Dec 16 |
11.88000 -0.18 |
12.12 | 11.83 | 12.12 | 11,245,551 |
| 01 Dec 16 |
12.06000 +0.01 |
12.11 | 11.93 | 12.00 | 8,667,856 |
| 30 Nov 16 |
12.05000 +0.00 |
12.11 | 11.89 | 12.00 | 17,162,108 |
| 29 Nov 16 |
12.05000 -0.16 |
12.35 | 12.05 | 12.18 | 20,268,920 |
| 28 Nov 16 |
12.21000 +0.25 |
12.25 | 11.93 | 12.01 | 19,430,208 |
| 25 Nov 16 |
11.96000 -0.03 |
11.97 | 11.73 | 11.91 | 14,849,786 |
| 24 Nov 16 |
11.99000 -0.26 |
12.24 | 11.80 | 12.24 | 39,150,108 |
| 23 Nov 16 |
12.25000 -0.18 |
12.43 | 12.15 | 12.42 | 27,314,916 |
| 22 Nov 16 |
12.43000 +0.04 |
12.45 | 12.24 | 12.40 | 25,242,552 |
| 21 Nov 16 |
12.39000 -0.17 |
12.50 | 12.36 | 12.50 | 16,812,464 |
| 18 Nov 16 |
12.56000 +0.19 |
12.73 | 12.37 | 12.40 | 23,918,848 |
| 17 Nov 16 |
12.37000 -0.16 |
12.57 | 12.33 | 12.57 | 15,458,918 |
| 16 Nov 16 |
12.53000 -0.06 |
12.66 | 12.53 | 12.61 | 11,274,838 |
| 15 Nov 16 |
12.59000 -0.10 |
12.69 | 12.54 | 12.69 | 11,078,015 |
| 14 Nov 16 |
12.69000 +0.03 |
12.74 | 12.56 | 12.66 | 15,521,650 |
| 11 Nov 16 |
12.66000 +0.01 |
12.67 | 12.54 | 12.60 | 13,664,563 |
| 10 Nov 16 |
12.65000 +0.07 |
12.70 | 12.60 | 12.63 | 13,070,155 |
| 09 Nov 16 |
12.58000 +0.14 |
12.75 | 12.20 | 12.50 | 24,148,420 |
| 08 Nov 16 |
12.44000 +0.12 |
12.55 | 12.37 | 12.40 | 11,891,729 |
| 07 Nov 16 |
12.32000 -0.15 |
12.51 | 12.30 | 12.50 | 13,925,971 |
| 04 Nov 16 |
12.47000 -0.07 |
12.59 | 12.44 | 12.56 | 10,705,597 |
| 03 Nov 16 |
12.54000 +0.06 |
12.68 | 12.36 | 12.40 | 18,394,060 |
| 02 Nov 16 |
12.48000 -0.12 |
12.59 | 12.40 | 12.59 | 15,495,279 |
| 01 Nov 16 |
12.60000 +0.05 |
12.65 | 12.42 | 12.60 | 17,873,504 |
| 31 Oct 16 |
12.55000 -0.08 |
12.76 | 12.53 | 12.63 | 12,987,958 |
| 28 Oct 16 |
12.63000 -0.15 |
12.87 | 12.61 | 12.79 | 14,088,000 |
| 27 Oct 16 |
12.78000 -0.10 |
12.92 | 12.76 | 12.83 | 12,868,686 |
| 26 Oct 16 |
12.88000 -0.32 |
13.13 | 12.74 | 13.03 | 24,215,124 |
| 25 Oct 16 |
13.20000 +0.22 |
13.28 | 12.98 | 13.01 | 26,987,060 |
| 24 Oct 16 |
12.98000 -0.05 |
13.16 | 12.94 | 13.06 | 23,665,468 |
| 21 Oct 16 |
13.03000 -0.10 |
13.17 | 12.88 | 13.10 | 23,131,592 |
| 20 Oct 16 |
13.13000 +0.37 |
13.24 | 12.84 | 12.86 | 44,749,696 |
| 19 Oct 16 |
12.76000 -0.04 |
12.91 | 12.73 | 12.81 | 18,204,226 |
| 18 Oct 16 |
12.80000 +0.13 |
12.84 | 12.66 | 12.66 | 17,741,564 |
| 17 Oct 16 |
12.67000 -0.33 |
13.03 | 12.65 | 13.00 | 24,477,300 |
| 14 Oct 16 |
13.00000 -0.19 |
13.10 | 12.77 | 13.08 | 34,504,448 |
| 13 Oct 16 |
13.19000 +0.04 |
13.30 | 13.06 | 13.15 | 48,597,036 |
| 12 Oct 16 |
13.15000 +0.71 |
13.68 | 13.00 | 13.68 | 101,578,864 |
| 08 Jun 16 |
12.44000 +0.53 |
12.63 | 11.88 | 11.93 | 55,947,996 |
| 07 Jun 16 |
11.91000 +0.12 |
12.06 | 11.80 | 11.80 | 23,194,744 |
| 06 Jun 16 |
11.79000 +0.04 |
11.87 | 11.73 | 11.80 | 16,477,858 |
| 03 Jun 16 |
11.75000 -0.09 |
11.86 | 11.67 | 11.84 | 20,747,900 |
| 02 Jun 16 |
11.84000 +0.14 |
11.89 | 11.68 | 11.72 | 21,223,882 |
| 01 Jun 16 |
11.70000 +0.05 |
11.90 | 11.57 | 11.61 | 27,362,446 |
| 31 May 16 |
11.65000 +0.50 |
11.66 | 11.18 | 11.18 | 29,102,876 |
| 30 May 16 |
11.15000 -0.23 |
11.30 | 11.11 | 11.26 | 9,651,833 |
| 27 May 16 |
11.38000 +0.09 |
11.46 | 11.23 | 11.23 | 14,628,950 |
| 26 May 16 |
11.29000 -0.03 |
11.34 | 11.03 | 11.28 | 14,776,179 |
| 25 May 16 |
11.32000 -0.01 |
11.47 | 11.30 | 11.42 | 9,325,438 |
| 24 May 16 |
11.33000 -0.21 |
11.52 | 11.31 | 11.51 | 13,192,527 |
| 23 May 16 |
11.54000 +0.08 |
11.60 | 11.44 | 11.50 | 20,019,344 |
| 20 May 16 |
11.46000 +0.00 |
11.53 | 11.15 | 11.24 | 20,362,956 |
| 19 May 16 |
11.46000 +0.35 |
11.48 | 11.08 | 11.10 | 19,152,460 |
| 18 May 16 |
11.11000 -0.24 |
11.48 | 11.08 | 11.37 | 20,653,684 |
| 17 May 16 |
11.35000 -0.02 |
11.51 | 11.23 | 11.40 | 16,459,543 |
| 16 May 16 |
11.37000 +0.07 |
11.40 | 11.16 | 11.29 | 11,454,619 |
| 13 May 16 |
11.30000 +0.07 |
11.46 | 11.19 | 11.32 | 11,531,691 |
| 12 May 16 |
11.23000 +0.02 |
11.30 | 11.01 | 11.02 | 12,611,794 |
| 11 May 16 |
11.21000 -0.08 |
11.45 | 11.16 | 11.38 | 11,732,548 |
| 10 May 16 |
11.29000 -0.03 |
11.44 | 11.26 | 11.29 | 12,629,392 |
| 09 May 16 |
11.32000 -0.47 |
11.77 | 11.14 | 11.75 | 23,509,300 |
| 06 May 16 |
11.79000 -0.49 |
12.33 | 11.73 | 12.28 | 24,114,836 |
| 05 May 16 |
12.28000 -0.05 |
12.35 | 12.19 | 12.32 | 14,791,078 |
| 04 May 16 |
12.33000 +0.11 |
12.41 | 12.11 | 12.20 | 26,935,208 |
| 03 May 16 |
12.22000 +0.46 |
12.23 | 11.76 | 11.80 | 23,839,512 |
| 29 Apr 16 |
11.76000 -0.07 |
11.91 | 11.71 | 11.75 | 13,366,069 |
| 28 Apr 16 |
11.83000 -0.18 |
12.09 | 11.62 | 12.05 | 18,940,592 |
| 27 Apr 16 |
12.01000 -0.25 |
12.27 | 12.01 | 12.27 | 16,593,919 |
| 26 Apr 16 |
12.26000 +0.30 |
12.31 | 11.92 | 11.92 | 20,660,084 |
| 25 Apr 16 |
11.96000 -0.03 |
12.08 | 11.80 | 12.00 | 15,087,544 |
| 22 Apr 16 |
11.99000 +0.18 |
12.05 | 11.76 | 11.81 | 15,796,462 |
| 21 Apr 16 |
11.81000 -0.26 |
12.16 | 11.80 | 12.07 | 25,472,876 |
| 20 Apr 16 |
12.07000 -0.65 |
12.99 | 11.87 | 12.78 | 43,525,356 |
| 19 Apr 16 |
12.72000 -0.05 |
12.93 | 12.60 | 12.85 | 20,658,348 |
| 18 Apr 16 |
12.77000 -0.23 |
12.99 | 12.70 | 12.99 | 17,987,880 |
| 15 Apr 16 |
13.00000 -0.09 |
13.14 | 12.91 | 13.13 | 24,053,308 |
| 14 Apr 16 |
13.09000 +0.21 |
13.17 | 12.89 | 12.96 | 35,131,864 |
| 13 Apr 16 |
12.88000 +0.23 |
13.05 | 12.72 | 12.80 | 39,693,048 |
| 12 Apr 16 |
12.65000 -0.16 |
12.87 | 12.43 | 12.87 | 23,205,040 |
| 11 Apr 16 |
12.81000 +0.22 |
12.94 | 12.70 | 12.70 | 23,475,544 |
| 08 Apr 16 |
12.59000 -0.22 |
12.78 | 12.40 | 12.71 | 28,369,536 |
| 07 Apr 16 |
12.81000 -0.36 |
13.27 | 12.76 | 13.20 | 37,810,484 |
| 06 Apr 16 |
13.17000 +0.07 |
13.22 | 12.96 | 13.10 | 41,003,192 |
| 05 Apr 16 |
13.10000 +0.33 |
13.11 | 12.73 | 12.79 | 32,856,972 |
| 01 Apr 16 |
12.77000 -0.16 |
12.97 | 12.54 | 12.85 | 22,664,220 |
| 31 Mar 16 |
12.93000 -0.07 |
13.19 | 12.90 | 13.16 | 31,283,630 |
| 30 Mar 16 |
13.00000 +0.46 |
13.03 | 12.70 | 12.70 | 27,836,622 |
| 29 Mar 16 |
12.54000 -0.39 |
13.03 | 12.50 | 12.82 | 27,668,580 |
| 28 Mar 16 |
12.93000 +0.05 |
13.38 | 12.88 | 13.20 | 44,415,984 |
| 25 Mar 16 |
12.88000 +0.06 |
13.14 | 12.73 | 12.75 | 31,821,884 |
| 24 Mar 16 |
12.82000 -0.22 |
13.28 | 12.78 | 12.92 | 39,624,832 |
| 23 Mar 16 |
13.04000 -0.08 |
13.29 | 12.81 | 13.13 | 39,269,148 |
| 22 Mar 16 |
13.12000 +0.17 |
13.45 | 12.70 | 12.95 | 54,855,796 |
| 21 Mar 16 |
12.95000 +0.43 |
13.06 | 12.70 | 12.78 | 51,319,912 |
| 18 Mar 16 |
12.52000 +0.70 |
12.78 | 11.84 | 11.96 | 61,510,856 |
| 17 Mar 16 |
11.82000 +0.39 |
11.95 | 11.48 | 11.54 | 37,846,992 |
| 16 Mar 16 |
11.43000 -0.21 |
11.82 | 11.42 | 11.74 | 21,909,596 |
| 15 Mar 16 |
11.64000 -0.16 |
11.89 | 11.59 | 11.80 | 22,212,834 |
| 14 Mar 16 |
11.80000 +0.48 |
11.94 | 11.42 | 11.50 | 34,901,348 |
| 11 Mar 16 |
11.32000 -0.08 |
11.43 | 11.16 | 11.25 | 19,795,884 |
| 10 Mar 16 |
11.40000 -0.34 |
11.93 | 11.38 | 11.76 | 25,085,964 |
| 09 Mar 16 |
11.74000 -0.19 |
12.17 | 11.50 | 11.60 | 31,627,640 |
| 08 Mar 16 |
11.93000 +0.17 |
11.96 | 11.13 | 11.77 | 33,600,696 |
| 07 Mar 16 |
11.76000 +0.18 |
11.99 | 11.60 | 11.77 | 26,347,648 |
| 04 Mar 16 |
11.58000 -0.47 |
12.36 | 11.50 | 11.97 | 43,087,484 |
| 03 Mar 16 |
12.05000 -0.02 |
12.39 | 12.03 | 12.20 | 39,551,824 |
| 02 Mar 16 |
12.07000 +0.67 |
12.09 | 11.36 | 11.41 | 40,426,976 |
| 01 Mar 16 |
11.40000 +0.20 |
11.55 | 10.79 | 11.26 | 41,200,552 |
| 29 Feb 16 |
11.20000 -1.08 |
12.40 | 11.10 | 12.34 | 45,485,136 |
| 26 Feb 16 |
12.28000 -0.82 |
13.35 | 12.20 | 13.11 | 50,851,328 |
| 25 Feb 16 |
13.10000 -1.46 |
14.60 | 13.10 | 14.56 | 47,983,532 |
| 24 Feb 16 |
14.56000 -0.30 |
15.09 | 14.30 | 14.86 | 39,678,456 |
| 23 Feb 16 |
14.86000 +0.11 |
15.13 | 14.63 | 14.72 | 41,143,024 |
| 22 Feb 16 |
14.75000 +0.23 |
14.81 | 14.53 | 14.76 | 37,879,544 |
| 19 Feb 16 |
14.52000 +0.16 |
14.56 | 14.29 | 14.30 | 31,512,840 |
| 18 Feb 16 |
14.36000 -0.17 |
14.72 | 14.28 | 14.63 | 36,985,004 |
| 17 Feb 16 |
14.53000 +0.28 |
14.81 | 14.22 | 14.26 | 47,747,508 |
| 16 Feb 16 |
14.25000 +0.45 |
14.38 | 13.88 | 13.89 | 40,001,952 |
| 15 Feb 16 |
13.80000 -0.38 |
13.98 | 13.20 | 13.50 | 41,000,096 |
| 05 Feb 16 |
14.18000 -0.84 |
14.88 | 13.62 | 13.62 | 76,549,144 |
| 04 Feb 16 |
15.02000 -1.67 |
15.02 | 15.02 | 15.02 | 34,526,900 |
| 29 Dec 15 |
16.69000 +0.03 |
16.78 | 16.40 | 16.70 | 23,704,596 |
| 28 Dec 15 |
16.66000 -0.22 |
17.30 | 16.65 | 16.90 | 31,393,150 |
| 25 Dec 15 |
16.88000 +0.02 |
16.95 | 16.75 | 16.93 | 20,317,992 |
| 24 Dec 15 |
16.86000 -0.25 |
17.13 | 16.53 | 17.08 | 27,969,882 |
| 23 Dec 15 |
17.11000 -0.27 |
17.48 | 17.08 | 17.39 | 33,063,464 |
| 22 Dec 15 |
17.38000 +0.17 |
17.46 | 17.16 | 17.24 | 32,195,374 |
| 21 Dec 15 |
17.21000 +0.11 |
17.36 | 17.09 | 17.20 | 29,336,416 |
| 18 Dec 15 |
17.10000 -0.42 |
17.63 | 17.00 | 17.56 | 43,998,524 |
| 17 Dec 15 |
17.52000 +0.24 |
17.62 | 17.30 | 17.35 | 48,246,524 |
| 16 Dec 15 |
17.28000 -0.13 |
17.66 | 17.13 | 17.45 | 41,747,972 |
| 15 Dec 15 |
17.41000 +0.49 |
17.65 | 16.84 | 16.92 | 48,064,420 |
| 14 Dec 15 |
16.92000 +0.52 |
16.99 | 16.16 | 16.21 | 36,146,804 |
| 11 Dec 15 |
16.40000 +0.18 |
16.56 | 16.10 | 16.25 | 33,377,124 |
| 10 Dec 15 |
16.22000 -0.09 |
16.49 | 16.10 | 16.36 | 32,756,324 |
| 09 Dec 15 |
16.31000 -0.49 |
16.62 | 16.20 | 16.52 | 43,614,508 |
| 08 Dec 15 |
16.80000 -0.13 |
17.37 | 16.80 | 17.16 | 47,318,656 |
| 07 Dec 15 |
16.93000 -0.03 |
17.15 | 16.74 | 16.99 | 27,979,048 |
| 04 Dec 15 |
16.96000 -0.19 |
17.29 | 16.80 | 17.09 | 34,530,168 |
| 03 Dec 15 |
17.15000 +0.33 |
17.18 | 16.72 | 16.88 | 36,092,048 |
| 02 Dec 15 |
16.82000 -0.33 |
17.31 | 16.15 | 17.17 | 39,447,864 |
| 01 Dec 15 |
17.15000 -0.26 |
17.60 | 16.87 | 17.30 | 50,794,180 |
| 30 Nov 15 |
17.41000 -0.36 |
17.99 | 16.10 | 17.78 | 91,270,616 |
| 27 Nov 15 |
17.77000 +0.14 |
19.15 | 17.60 | 18.56 | 161,058,608 |
| 26 Nov 15 |
17.63000 -0.27 |
17.97 | 17.39 | 17.91 | 62,195,756 |
| 25 Nov 15 |
17.90000 +0.30 |
18.00 | 17.58 | 17.90 | 63,841,488 |
| 24 Nov 15 |
17.60000 +0.22 |
17.66 | 17.15 | 17.53 | 42,546,780 |
| 23 Nov 15 |
17.38000 -0.40 |
17.95 | 17.26 | 17.90 | 49,559,264 |
| 20 Nov 15 |
17.78000 +0.02 |
18.49 | 17.60 | 18.49 | 87,994,368 |
| 19 Nov 15 |
17.76000 +0.87 |
17.84 | 17.10 | 17.30 | 65,768,260 |
| 18 Nov 15 |
16.89000 -0.46 |
17.51 | 16.81 | 17.42 | 38,701,104 |
| 17 Nov 15 |
17.35000 -0.07 |
18.23 | 17.26 | 17.65 | 79,408,536 |
| 16 Nov 15 |
17.42000 +0.34 |
17.50 | 16.60 | 16.80 | 41,883,664 |
| 13 Nov 15 |
17.08000 -0.80 |
17.77 | 17.00 | 17.51 | 52,814,168 |
| 12 Nov 15 |
17.88000 -0.26 |
18.49 | 17.70 | 18.19 | 73,463,184 |
| 11 Nov 15 |
18.14000 +0.31 |
18.29 | 17.48 | 17.84 | 74,246,472 |
| 10 Nov 15 |
17.83000 +0.76 |
18.48 | 16.75 | 17.00 | 102,222,424 |
| 09 Nov 15 |
17.07000 +0.27 |
17.28 | 16.31 | 16.58 | 78,994,752 |
| 06 Nov 15 |
16.80000 +0.56 |
16.88 | 16.28 | 16.30 | 66,027,172 |
| 05 Nov 15 |
16.24000 -0.11 |
16.75 | 16.10 | 16.35 | 68,883,136 |
| 04 Nov 15 |
16.35000 +0.95 |
16.35 | 15.55 | 15.63 | 50,840,344 |
| 03 Nov 15 |
15.40000 -0.14 |
15.82 | 15.27 | 15.55 | 26,242,448 |
| 02 Nov 15 |
15.54000 -0.71 |
16.24 | 15.00 | 16.00 | 41,191,356 |
| 30 Oct 15 |
16.25000 -0.07 |
16.64 | 16.10 | 16.45 | 48,660,340 |
| 29 Oct 15 |
16.32000 +0.19 |
16.68 | 16.01 | 16.30 | 49,542,256 |
| 28 Oct 15 |
16.13000 -0.76 |
17.13 | 16.00 | 16.90 | 70,036,576 |
| 27 Oct 15 |
16.89000 +0.92 |
16.98 | 15.48 | 15.80 | 77,036,640 |
| 26 Oct 15 |
15.97000 -0.20 |
16.59 | 15.78 | 16.55 | 61,936,588 |
| 23 Oct 15 |
16.17000 +0.41 |
16.35 | 15.40 | 15.85 | 74,439,176 |
| 22 Oct 15 |
15.76000 +0.52 |
15.95 | 15.10 | 15.12 | 69,388,936 |
| 21 Oct 15 |
15.24000 -1.27 |
17.20 | 15.09 | 17.10 | 95,221,032 |
| 20 Oct 15 |
16.51000 +1.50 |
16.51 | 15.48 | 15.50 | 66,183,212 |
| 19 Oct 15 |
15.01000 -0.35 |
15.45 | 14.81 | 15.35 | 44,732,076 |
| 16 Oct 15 |
15.36000 -0.02 |
15.85 | 15.07 | 15.54 | 50,091,456 |
| 15 Oct 15 |
15.38000 +0.53 |
15.47 | 14.65 | 14.70 | 50,329,848 |
| 14 Oct 15 |
14.85000 -0.35 |
15.80 | 14.83 | 15.14 | 41,117,344 |
| 13 Oct 15 |
15.20000 +0.35 |
15.48 | 14.68 | 14.90 | 42,906,272 |
| 12 Oct 15 |
14.85000 +0.68 |
15.16 | 14.45 | 14.45 | 57,995,316 |
| 09 Oct 15 |
14.17000 +0.50 |
14.53 | 13.50 | 13.65 | 49,704,168 |
| 08 Oct 15 |
13.67000 +0.90 |
13.88 | 13.18 | 13.45 | 41,882,008 |
| 30 Sep 15 |
12.77000 +0.37 |
13.09 | 12.40 | 12.68 | 26,688,274 |
| 29 Sep 15 |
12.40000 -0.57 |
12.90 | 12.31 | 12.61 | 21,774,532 |
| 28 Sep 15 |
12.97000 +0.39 |
13.08 | 12.18 | 12.57 | 23,978,000 |
| 25 Sep 15 |
12.58000 -13.99 |
13.58 | 12.50 | 13.28 | 38,431,408 |
| 24 Sep 15 |
26.57000 +0.07 |
27.47 | 26.00 | 26.98 | 21,838,178 |
| 23 Sep 15 |
26.50000 -0.34 |
27.00 | 25.65 | 26.20 | 22,627,246 |
| 22 Sep 15 |
26.84000 +1.01 |
27.29 | 26.01 | 26.55 | 35,707,472 |
| 21 Sep 15 |
25.83000 +2.35 |
25.83 | 23.45 | 23.50 | 31,741,280 |
| 18 Sep 15 |
23.48000 +0.48 |
23.98 | 22.96 | 23.65 | 18,268,984 |
| 17 Sep 15 |
23.00000 -0.42 |
24.40 | 22.86 | 23.33 | 26,365,944 |
| 16 Sep 15 |
23.42000 +1.95 |
23.62 | 20.68 | 21.51 | 26,966,656 |
| 15 Sep 15 |
21.47000 -2.38 |
23.87 | 21.47 | 22.95 | 22,153,552 |
| 14 Sep 15 |
23.85000 -2.65 |
27.12 | 23.85 | 26.70 | 20,553,178 |
| 11 Sep 15 |
26.50000 +0.10 |
27.29 | 26.00 | 26.70 | 17,716,686 |
| 10 Sep 15 |
26.40000 +0.10 |
27.38 | 25.50 | 25.77 | 22,736,864 |
| 09 Sep 15 |
26.30000 +0.93 |
26.80 | 25.38 | 25.70 | 25,319,082 |
| 08 Sep 15 |
25.37000 +0.85 |
25.61 | 23.00 | 24.49 | 16,687,927 |
| 07 Sep 15 |
24.52000 -0.27 |
26.80 | 24.20 | 25.52 | 19,134,488 |
| 02 Sep 15 |
24.79000 -0.50 |
25.97 | 23.06 | 23.06 | 34,363,312 |
| 01 Sep 15 |
25.29000 -2.51 |
26.68 | 25.02 | 26.59 | 42,549,036 |
| 31 Aug 15 |
27.80000 +2.30 |
27.80 | 25.28 | 26.10 | 51,242,608 |
| 28 Aug 15 |
25.50000 +2.32 |
25.50 | 23.45 | 24.00 | 41,531,928 |
| 27 Aug 15 |
23.18000 +0.70 |
23.88 | 20.91 | 23.05 | 39,798,328 |
| 26 Aug 15 |
22.48000 -2.50 |
25.60 | 22.48 | 24.70 | 54,679,296 |
| 25 Aug 15 |
24.98000 -2.78 |
24.98 | 24.98 | 24.98 | 8,221,100 |
| 24 Aug 15 |
27.76000 -3.08 |
29.44 | 27.76 | 29.44 | 15,094,119 |
| 21 Aug 15 |
30.84000 -2.66 |
34.23 | 30.68 | 33.00 | 27,451,320 |
| 20 Aug 15 |
33.50000 -0.78 |
35.34 | 33.18 | 34.18 | 24,053,572 |
| 19 Aug 15 |
34.28000 +0.09 |
34.88 | 30.90 | 32.48 | 32,028,706 |
| 18 Aug 15 |
34.19000 -3.80 |
38.19 | 34.19 | 37.99 | 40,241,024 |
| 17 Aug 15 |
37.99000 +1.11 |
38.53 | 36.73 | 37.00 | 30,991,740 |
| 14 Aug 15 |
36.88000 -0.65 |
38.00 | 36.60 | 37.80 | 24,646,528 |
| 13 Aug 15 |
37.53000 +0.58 |
37.55 | 36.30 | 36.94 | 29,944,700 |
| 12 Aug 15 |
36.95000 -0.47 |
38.25 | 36.80 | 37.70 | 32,770,848 |
| 11 Aug 15 |
37.42000 -0.58 |
38.97 | 36.90 | 38.07 | 42,518,312 |
| 10 Aug 15 |
38.00000 +2.81 |
38.50 | 35.60 | 35.60 | 40,927,888 |
| 07 Aug 15 |
35.19000 +1.22 |
35.49 | 34.40 | 34.85 | 26,365,106 |
| 06 Aug 15 |
33.97000 -1.36 |
35.49 | 33.50 | 34.00 | 25,154,708 |
| 05 Aug 15 |
35.33000 -0.62 |
37.21 | 34.80 | 36.21 | 47,508,352 |
| 04 Aug 15 |
35.95000 +3.27 |
35.95 | 33.35 | 33.35 | 43,401,780 |
| 03 Aug 15 |
32.68000 -3.63 |
35.42 | 32.68 | 35.00 | 48,427,892 |
| 31 Jul 15 |
36.31000 -2.99 |
38.98 | 35.40 | 38.22 | 51,064,872 |
| 30 Jul 15 |
39.30000 -1.17 |
43.00 | 38.57 | 39.77 | 79,889,824 |
| 29 Jul 15 |
40.47000 +2.92 |
41.00 | 35.00 | 38.71 | 71,353,320 |
| 28 Jul 15 |
37.55000 +0.61 |
39.43 | 34.00 | 34.90 | 76,432,624 |
| 27 Jul 15 |
36.94000 -1.94 |
41.93 | 35.88 | 38.00 | 88,496,192 |
| 24 Jul 15 |
38.88000 +2.41 |
40.12 | 35.71 | 36.00 | 84,465,168 |
| 23 Jul 15 |
36.47000 +1.21 |
37.20 | 34.47 | 35.70 | 76,927,272 |
| 22 Jul 15 |
35.26000 +3.21 |
35.26 | 32.89 | 34.00 | 97,066,688 |
| 21 Jul 15 |
32.05000 +2.91 |
32.05 | 32.05 | 32.05 | 4,433,804 |
| 20 Jul 15 |
29.14000 +2.65 |
29.14 | 29.14 | 29.14 | 945,987 |
| 17 Jul 15 |
26.49000 +2.41 |
26.49 | 26.49 | 26.49 | 6,018,188 |
| 07 Jul 15 |
24.08000 -2.67 |
25.80 | 24.08 | 25.80 | 35,283,072 |
| 06 Jul 15 |
26.75000 -1.85 |
31.46 | 25.74 | 31.46 | 52,062,992 |
| 03 Jul 15 |
28.60000 -2.29 |
32.32 | 27.80 | 29.90 | 43,390,508 |
| 02 Jul 15 |
30.89000 -1.26 |
33.60 | 29.30 | 32.55 | 38,326,736 |
| 01 Jul 15 |
32.15000 -0.04 |
34.99 | 30.00 | 32.29 | 51,372,232 |
| 30 Jun 15 |
32.19000 +2.05 |
32.20 | 27.13 | 29.14 | 45,452,532 |
| 29 Jun 15 |
30.14000 -3.35 |
35.00 | 30.14 | 34.66 | 40,292,448 |
| 26 Jun 15 |
33.49000 -3.72 |
36.54 | 33.49 | 36.39 | 28,091,334 |
| 25 Jun 15 |
37.21000 -2.35 |
39.88 | 36.00 | 39.56 | 24,734,322 |
| 24 Jun 15 |
39.56000 +0.76 |
40.59 | 38.85 | 39.25 | 32,387,488 |
| 23 Jun 15 |
38.80000 +2.78 |
38.80 | 34.56 | 36.13 | 34,450,340 |
| 19 Jun 15 |
36.02000 -3.03 |
39.50 | 36.00 | 38.56 | 27,575,704 |
| 18 Jun 15 |
39.05000 -2.78 |
41.75 | 38.94 | 40.79 | 24,388,466 |
| 17 Jun 15 |
41.83000 +0.67 |
42.44 | 38.01 | 40.67 | 35,946,376 |
| 16 Jun 15 |
41.16000 -3.84 |
44.51 | 40.50 | 44.51 | 38,960,404 |
| 15 Jun 15 |
45.00000 -0.14 |
46.95 | 44.95 | 46.45 | 41,635,768 |
| 12 Jun 15 |
45.14000 +0.99 |
46.18 | 44.15 | 44.15 | 31,457,286 |
| 11 Jun 15 |
44.15000 -0.19 |
44.90 | 44.01 | 44.71 | 25,313,704 |
| 10 Jun 15 |
44.34000 +0.68 |
45.00 | 43.02 | 43.99 | 29,354,732 |
| 09 Jun 15 |
43.66000 +0.02 |
45.00 | 42.50 | 43.30 | 28,978,372 |
| 08 Jun 15 |
43.64000 -2.63 |
45.97 | 42.64 | 45.95 | 38,271,904 |
| 05 Jun 15 |
46.27000 -0.94 |
48.50 | 45.01 | 48.00 | 36,927,700 |
| 04 Jun 15 |
47.21000 -1.72 |
49.20 | 44.04 | 49.01 | 38,437,212 |
| 03 Jun 15 |
48.93000 +0.53 |
51.00 | 46.00 | 48.65 | 40,930,260 |
| 02 Jun 15 |
48.40000 +4.40 |
48.40 | 44.20 | 44.20 | 38,879,892 |
| 01 Jun 15 |
44.00000 +2.50 |
44.75 | 41.77 | 42.00 | 30,071,232 |
| 29 May 15 |
41.50000 +1.54 |
42.88 | 37.70 | 39.96 | 45,685,504 |
| 28 May 15 |
39.96000 -4.44 |
45.90 | 39.96 | 44.35 | 51,697,912 |
| 27 May 15 |
44.40000 -0.56 |
46.98 | 43.73 | 45.00 | 47,042,256 |
| 26 May 15 |
44.96000 +3.82 |
45.05 | 42.17 | 42.58 | 43,000,428 |
| 25 May 15 |
41.14000 +1.94 |
41.80 | 38.01 | 38.59 | 36,013,928 |
| 22 May 15 |
39.20000 -0.56 |
40.47 | 38.10 | 40.02 | 39,408,772 |
| 21 May 15 |
39.76000 +1.93 |
40.21 | 37.92 | 37.92 | 36,769,828 |
| 20 May 15 |
37.83000 +1.55 |
39.66 | 36.47 | 36.50 | 43,531,100 |
| 19 May 15 |
36.28000 +0.18 |
36.95 | 35.06 | 36.11 | 36,836,780 |
| 18 May 15 |
36.10000 +1.52 |
36.85 | 34.65 | 34.65 | 48,733,396 |
| 15 May 15 |
34.58000 +0.59 |
35.40 | 33.00 | 33.61 | 49,724,328 |
| 14 May 15 |
33.99000 -0.57 |
35.40 | 33.76 | 34.57 | 43,113,908 |
| 13 May 15 |
34.56000 -0.20 |
37.67 | 34.40 | 35.60 | 82,440,544 |
| 12 May 15 |
34.76000 +2.96 |
34.76 | 31.71 | 32.00 | 68,782,864 |
| 11 May 15 |
31.80000 +1.51 |
31.80 | 30.25 | 30.98 | 49,705,244 |
| 08 May 15 |
30.29000 +0.98 |
30.34 | 29.01 | 29.48 | 32,336,320 |
| 07 May 15 |
29.31000 -0.87 |
30.18 | 28.88 | 30.18 | 26,282,692 |
| 06 May 15 |
30.18000 -0.08 |
31.33 | 29.90 | 30.50 | 37,418,096 |
| 05 May 15 |
30.26000 -0.64 |
31.74 | 29.90 | 30.98 | 40,836,720 |
| 04 May 15 |
30.90000 +0.90 |
30.93 | 29.03 | 30.01 | 42,165,472 |
| 30 Apr 15 |
30.00000 +0.05 |
31.35 | 29.99 | 30.50 | 43,178,152 |
| 29 Apr 15 |
29.95000 +0.88 |
30.22 | 28.60 | 29.00 | 34,299,628 |
| 28 Apr 15 |
29.07000 -1.40 |
30.42 | 28.65 | 30.35 | 41,079,352 |
| 27 Apr 15 |
30.47000 +0.65 |
31.50 | 30.40 | 30.40 | 46,278,204 |
| 24 Apr 15 |
29.82000 -0.01 |
30.46 | 29.11 | 29.34 | 32,154,322 |
| 23 Apr 15 |
29.83000 -0.35 |
30.39 | 29.50 | 30.25 | 35,989,600 |
| 22 Apr 15 |
30.18000 +1.00 |
30.88 | 29.85 | 30.49 | 50,784,728 |
| 21 Apr 15 |
29.18000 +1.19 |
29.47 | 28.13 | 28.13 | 45,911,960 |
| 20 Apr 15 |
27.99000 -0.40 |
29.30 | 27.33 | 28.00 | 49,632,880 |
| 17 Apr 15 |
28.39000 +0.78 |
28.58 | 27.86 | 28.21 | 40,010,088 |
| 16 Apr 15 |
27.61000 +0.58 |
27.68 | 26.33 | 26.58 | 22,347,664 |
| 15 Apr 15 |
27.03000 -0.99 |
28.05 | 27.00 | 28.02 | 23,961,020 |
| 14 Apr 15 |
28.02000 -0.49 |
28.61 | 27.79 | 28.54 | 24,778,024 |
| 13 Apr 15 |
28.51000 +0.43 |
28.70 | 27.80 | 28.39 | 34,274,860 |
| 10 Apr 15 |
28.08000 +0.74 |
28.10 | 26.76 | 27.07 | 29,145,024 |
| 09 Apr 15 |
27.34000 -0.78 |
28.25 | 26.00 | 28.16 | 42,167,096 |
| 08 Apr 15 |
28.12000 -1.13 |
29.31 | 27.83 | 29.30 | 42,630,576 |
| 07 Apr 15 |
29.25000 -0.19 |
29.66 | 28.88 | 29.48 | 34,048,624 |
| 03 Apr 15 |
29.44000 +0.39 |
29.79 | 28.56 | 28.90 | 35,984,848 |
| 02 Apr 15 |
29.05000 +0.50 |
29.73 | 28.35 | 28.93 | 39,017,064 |
| 01 Apr 15 |
28.55000 +0.54 |
28.78 | 28.10 | 28.56 | 28,255,682 |
| 31 Mar 15 |
28.01000 -0.33 |
29.49 | 27.80 | 29.40 | 43,157,904 |
| 30 Mar 15 |
28.34000 +1.43 |
28.47 | 27.28 | 27.36 | 45,579,416 |
| 27 Mar 15 |
26.91000 +1.37 |
27.80 | 25.81 | 25.81 | 43,302,712 |
| 26 Mar 15 |
25.54000 -0.51 |
26.10 | 25.22 | 26.00 | 23,774,164 |
| 25 Mar 15 |
26.05000 +0.17 |
26.20 | 25.51 | 25.66 | 30,347,532 |
| 24 Mar 15 |
25.88000 -0.48 |
26.68 | 24.90 | 26.50 | 33,702,964 |
| 23 Mar 15 |
26.36000 +0.39 |
26.84 | 25.89 | 26.03 | 31,658,434 |
| 20 Mar 15 |
25.97000 -0.20 |
26.38 | 25.81 | 26.18 | 24,325,400 |
| 19 Mar 15 |
26.17000 +0.35 |
26.32 | 25.31 | 25.68 | 27,036,360 |
| 18 Mar 15 |
25.82000 +0.33 |
25.98 | 25.10 | 25.55 | 27,291,336 |
| 17 Mar 15 |
25.49000 +0.74 |
26.43 | 25.15 | 25.18 | 42,245,404 |
| 16 Mar 15 |
24.75000 +1.17 |
24.90 | 23.82 | 23.82 | 34,636,432 |
| 13 Mar 15 |
23.58000 +0.87 |
23.88 | 23.28 | 23.70 | 23,110,548 |
| 12 Mar 15 |
22.71000 -0.49 |
23.40 | 22.53 | 23.39 | 19,200,184 |
| 11 Mar 15 |
23.20000 -0.44 |
23.86 | 23.08 | 23.83 | 16,802,690 |
| 10 Mar 15 |
23.64000 +0.05 |
24.05 | 23.41 | 23.50 | 15,742,798 |
| 09 Mar 15 |
23.59000 -0.31 |
23.71 | 22.83 | 23.50 | 19,974,574 |
| 06 Mar 15 |
23.90000 -0.36 |
24.98 | 23.85 | 24.27 | 26,053,890 |
| 05 Mar 15 |
24.26000 +0.34 |
24.42 | 23.71 | 23.89 | 24,591,980 |
| 04 Mar 15 |
23.92000 +0.43 |
24.18 | 23.54 | 23.90 | 20,021,440 |
| 03 Mar 15 |
23.49000 -0.24 |
24.08 | 23.46 | 23.50 | 23,610,504 |
| 02 Mar 15 |
23.73000 +0.03 |
23.97 | 23.42 | 23.97 | 20,358,242 |
| 27 Feb 15 |
23.70000 +0.70 |
25.00 | 23.00 | 23.00 | 26,740,240 |
| 26 Feb 15 |
23.00000 -0.45 |
23.40 | 22.55 | 23.40 | 23,459,576 |
| 25 Feb 15 |
23.45000 +0.17 |
23.63 | 22.91 | 23.30 | 16,521,786 |
| 17 Feb 15 |
23.28000 -0.35 |
23.87 | 23.11 | 23.80 | 15,740,720 |
| 16 Feb 15 |
23.63000 +1.47 |
23.89 | 22.19 | 22.20 | 32,814,378 |
| 13 Feb 15 |
22.16000 +0.38 |
22.62 | 22.00 | 22.15 | 19,609,904 |
| 12 Feb 15 |
21.78000 -0.08 |
22.08 | 21.53 | 21.83 | 11,631,795 |
| 11 Feb 15 |
21.86000 +0.86 |
22.15 | 21.00 | 21.09 | 17,337,584 |
| 10 Feb 15 |
21.00000 +0.39 |
21.32 | 20.73 | 20.95 | 10,564,565 |
| 09 Feb 15 |
20.61000 -1.07 |
21.66 | 20.18 | 20.70 | 22,185,356 |
| 23 Jan 15 |
21.68000 -0.62 |
22.28 | 21.58 | 22.20 | 26,668,652 |
| 22 Jan 15 |
22.30000 +1.12 |
22.64 | 20.98 | 21.16 | 41,092,948 |
| 21 Jan 15 |
21.18000 +0.59 |
21.45 | 20.90 | 20.90 | 28,296,738 |
| 20 Jan 15 |
20.59000 +0.69 |
20.66 | 20.00 | 20.01 | 21,756,560 |
| 19 Jan 15 |
19.90000 -1.13 |
21.18 | 19.57 | 20.30 | 25,193,636 |
| 16 Jan 15 |
21.03000 +0.09 |
21.21 | 20.80 | 20.88 | 17,107,096 |
| 15 Jan 15 |
20.94000 -0.02 |
21.37 | 20.61 | 21.01 | 15,465,134 |
| 14 Jan 15 |
20.96000 -0.31 |
21.51 | 20.78 | 21.40 | 18,399,332 |
| 13 Jan 15 |
21.27000 +0.78 |
21.50 | 20.60 | 20.61 | 27,334,926 |
| 12 Jan 15 |
20.49000 +0.41 |
20.67 | 19.88 | 20.00 | 19,967,248 |
| 09 Jan 15 |
20.08000 +0.31 |
20.84 | 20.02 | 20.26 | 34,585,328 |
| 08 Jan 15 |
19.77000 +0.12 |
19.94 | 19.56 | 19.59 | 15,733,589 |
| 07 Jan 15 |
19.65000 -0.42 |
20.21 | 19.51 | 19.98 | 14,885,140 |
| 06 Jan 15 |
20.07000 +0.85 |
20.23 | 18.91 | 19.06 | 27,118,350 |
| 05 Jan 15 |
19.22000 -0.10 |
19.45 | 18.62 | 19.37 | 24,103,780 |
| 31 Dec 14 |
19.32000 +0.22 |
19.52 | 19.00 | 19.25 | 18,172,440 |
| 30 Dec 14 |
19.10000 -0.95 |
20.19 | 18.83 | 20.05 | 23,186,204 |
| 29 Dec 14 |
20.05000 -0.50 |
21.03 | 19.88 | 20.87 | 22,513,336 |
| 26 Dec 14 |
20.55000 +0.44 |
20.59 | 19.76 | 20.05 | 24,036,442 |
| 25 Dec 14 |
20.11000 +0.13 |
20.48 | 19.96 | 19.99 | 17,031,590 |
| 24 Dec 14 |
19.98000 +0.34 |
20.49 | 19.64 | 19.83 | 20,405,992 |
| 23 Dec 14 |
19.64000 -0.55 |
20.77 | 19.51 | 20.10 | 20,315,068 |
| 22 Dec 14 |
20.19000 -1.91 |
21.93 | 20.14 | 21.93 | 33,099,204 |
| 19 Dec 14 |
22.10000 -0.74 |
22.81 | 21.66 | 22.81 | 26,023,740 |
| 18 Dec 14 |
22.84000 +0.38 |
23.40 | 22.10 | 22.29 | 33,653,744 |
| 17 Dec 14 |
22.46000 +0.20 |
22.74 | 21.51 | 22.10 | 37,140,624 |
| 16 Dec 14 |
22.26000 +0.02 |
22.75 | 21.88 | 22.44 | 23,992,048 |
| 15 Dec 14 |
22.24000 +0.86 |
22.72 | 20.83 | 21.02 | 33,705,668 |
| 12 Dec 14 |
21.38000 -0.07 |
21.75 | 21.04 | 21.45 | 24,561,130 |
| 11 Dec 14 |
21.45000 +0.41 |
21.80 | 20.15 | 20.15 | 44,849,448 |
| 10 Dec 14 |
21.04000 +1.54 |
21.38 | 19.51 | 19.60 | 41,119,340 |
| 09 Dec 14 |
19.50000 -2.05 |
21.88 | 19.40 | 21.56 | 63,215,312 |
| 08 Dec 14 |
21.55000 +1.31 |
22.24 | 20.40 | 20.40 | 72,614,992 |
| 05 Dec 14 |
20.24000 +1.34 |
20.35 | 18.06 | 19.01 | 79,792,000 |
| 04 Dec 14 |
18.90000 +0.19 |
19.18 | 18.66 | 18.72 | 33,543,626 |
| 03 Dec 14 |
18.71000 +0.29 |
18.76 | 18.01 | 18.32 | 32,071,800 |
| 02 Dec 14 |
18.42000 +0.06 |
18.65 | 18.16 | 18.29 | 24,890,740 |
| 01 Dec 14 |
18.36000 -0.44 |
19.03 | 18.02 | 18.91 | 31,344,336 |
| 28 Nov 14 |
18.80000 -0.20 |
19.15 | 18.61 | 19.10 | 27,546,356 |
| 27 Nov 14 |
19.00000 +0.30 |
19.43 | 18.62 | 18.79 | 35,504,304 |
| 26 Nov 14 |
18.70000 +0.00 |
18.94 | 18.48 | 18.72 | 30,224,056 |
| 25 Nov 14 |
18.70000 +0.77 |
19.00 | 18.06 | 18.08 | 45,087,252 |
| 24 Nov 14 |
17.93000 +0.08 |
18.14 | 17.71 | 18.06 | 25,874,860 |
| 21 Nov 14 |
17.85000 -0.15 |
18.06 | 17.72 | 17.95 | 14,938,615 |
| 20 Nov 14 |
18.00000 +0.21 |
18.12 | 17.61 | 17.68 | 18,294,824 |
| 19 Nov 14 |
17.79000 -0.11 |
17.95 | 17.61 | 17.85 | 19,672,872 |
| 18 Nov 14 |
17.90000 -0.21 |
18.45 | 17.85 | 18.15 | 22,785,992 |
| 17 Nov 14 |
18.11000 +0.45 |
18.25 | 17.54 | 17.80 | 32,180,640 |
| 14 Nov 14 |
17.66000 +0.40 |
17.95 | 17.35 | 17.35 | 26,869,180 |
| 13 Nov 14 |
17.26000 -0.36 |
17.85 | 17.04 | 17.56 | 33,154,018 |
| 12 Nov 14 |
17.62000 +0.88 |
18.13 | 16.78 | 16.90 | 64,292,776 |
| 22 Oct 14 |
16.74000 -0.05 |
17.10 | 16.62 | 16.84 | 15,599,407 |
| 21 Oct 14 |
16.79000 -0.11 |
17.10 | 16.75 | 16.90 | 14,963,170 |
| 20 Oct 14 |
16.90000 +0.11 |
17.07 | 16.72 | 16.82 | 17,910,592 |
| 17 Oct 14 |
16.79000 -0.36 |
17.24 | 16.52 | 17.02 | 25,490,836 |
| 16 Oct 14 |
17.15000 -0.65 |
17.77 | 17.05 | 17.51 | 25,669,168 |
| 15 Oct 14 |
17.80000 +0.13 |
17.94 | 17.23 | 17.68 | 31,184,164 |
| 14 Oct 14 |
17.67000 -0.24 |
18.23 | 17.62 | 17.82 | 34,380,092 |
| 13 Oct 14 |
17.91000 -0.06 |
17.99 | 17.43 | 17.80 | 26,227,224 |
| 10 Oct 14 |
17.97000 +0.04 |
18.22 | 17.62 | 17.79 | 29,729,416 |
| 09 Oct 14 |
17.93000 -0.17 |
18.42 | 17.68 | 18.16 | 30,103,340 |
| 08 Oct 14 |
18.10000 +0.52 |
18.16 | 17.56 | 17.68 | 34,049,520 |
| 30 Sep 14 |
17.58000 -0.20 |
17.78 | 17.43 | 17.78 | 24,184,988 |
| 29 Sep 14 |
17.78000 +0.10 |
17.97 | 17.58 | 17.70 | 22,764,448 |
| 26 Sep 14 |
17.68000 -0.15 |
17.98 | 17.53 | 17.78 | 21,847,838 |
| 25 Sep 14 |
17.83000 +0.27 |
18.26 | 17.40 | 17.56 | 41,888,052 |
| 24 Sep 14 |
17.56000 +0.46 |
17.71 | 16.96 | 17.05 | 34,268,732 |
| 23 Sep 14 |
17.10000 +0.37 |
17.26 | 16.68 | 16.72 | 22,829,802 |
| 22 Sep 14 |
16.73000 -0.45 |
17.10 | 16.62 | 17.10 | 17,052,840 |
| 19 Sep 14 |
17.18000 +0.29 |
17.25 | 16.81 | 16.89 | 19,243,736 |
| 18 Sep 14 |
16.89000 +0.05 |
17.09 | 16.68 | 16.80 | 17,627,512 |
| 17 Sep 14 |
16.84000 -0.16 |
17.17 | 16.50 | 16.95 | 31,808,312 |
| 16 Sep 14 |
17.00000 -1.27 |
18.28 | 16.90 | 18.28 | 55,809,660 |
| 15 Sep 14 |
18.27000 -0.08 |
18.46 | 18.05 | 18.40 | 33,410,248 |
| 12 Sep 14 |
18.35000 +0.90 |
18.49 | 17.50 | 17.50 | 54,692,544 |
| 11 Sep 14 |
17.45000 +0.35 |
17.76 | 17.08 | 17.21 | 42,720,400 |
| 10 Sep 14 |
17.10000 -0.10 |
17.36 | 16.91 | 17.16 | 23,376,608 |
| 09 Sep 14 |
17.20000 +0.07 |
17.44 | 16.90 | 17.17 | 29,726,268 |
| 05 Sep 14 |
17.13000 -0.06 |
17.29 | 16.94 | 17.22 | 27,306,248 |
| 04 Sep 14 |
17.19000 +0.23 |
17.68 | 16.82 | 16.96 | 49,566,468 |
| 03 Sep 14 |
16.96000 -0.06 |
17.29 | 16.85 | 17.02 | 47,825,216 |
| 02 Sep 14 |
17.02000 +1.11 |
17.47 | 16.12 | 16.12 | 75,760,032 |
| 01 Sep 14 |
15.91000 +0.35 |
16.14 | 15.76 | 15.80 | 21,277,580 |
| 29 Aug 14 |
15.56000 +0.26 |
15.57 | 15.30 | 15.30 | 8,276,762 |
| 28 Aug 14 |
15.30000 -0.23 |
15.55 | 15.26 | 15.49 | 12,217,688 |
| 27 Aug 14 |
15.53000 +0.10 |
15.85 | 15.40 | 15.40 | 16,543,207 |
| 26 Aug 14 |
15.43000 -0.32 |
15.87 | 15.33 | 15.81 | 15,154,334 |
| 25 Aug 14 |
15.75000 -0.27 |
16.15 | 15.72 | 16.10 | 16,330,692 |
| 22 Aug 14 |
16.02000 +0.22 |
16.12 | 15.74 | 15.81 | 19,511,200 |
| 21 Aug 14 |
15.80000 -0.02 |
15.90 | 15.58 | 15.83 | 19,690,616 |
| 20 Aug 14 |
15.82000 -0.31 |
16.14 | 15.70 | 16.14 | 21,516,704 |
| 19 Aug 14 |
16.13000 +0.20 |
16.38 | 15.84 | 15.94 | 27,284,308 |
| 18 Aug 14 |
15.93000 +0.12 |
16.15 | 15.76 | 16.00 | 25,234,276 |
| 15 Aug 14 |
15.81000 +0.64 |
15.82 | 15.20 | 15.20 | 25,599,884 |
| 14 Aug 14 |
15.17000 -0.13 |
15.35 | 15.13 | 15.30 | 12,640,949 |
| 13 Aug 14 |
15.30000 -0.25 |
15.55 | 15.10 | 15.50 | 15,448,110 |
| 12 Aug 14 |
15.55000 -0.04 |
15.74 | 15.48 | 15.64 | 12,418,313 |
| 11 Aug 14 |
15.59000 +0.29 |
15.63 | 15.32 | 15.32 | 15,124,271 |
| 08 Aug 14 |
15.30000 +0.06 |
15.41 | 15.23 | 15.30 | 9,910,189 |
| 07 Aug 14 |
15.24000 -0.34 |
15.67 | 15.21 | 15.58 | 16,136,366 |
| 06 Aug 14 |
15.58000 +0.21 |
15.69 | 15.20 | 15.37 | 18,937,324 |
| 05 Aug 14 |
15.37000 +0.02 |
15.44 | 15.16 | 15.37 | 15,114,454 |
| 04 Aug 14 |
15.35000 +0.35 |
15.35 | 14.90 | 15.00 | 13,084,015 |
| 01 Aug 14 |
15.00000 -0.42 |
15.50 | 15.00 | 15.36 | 18,102,860 |
| 31 Jul 14 |
15.42000 +0.03 |
15.49 | 15.23 | 15.35 | 12,794,853 |
| 30 Jul 14 |
15.39000 +0.27 |
15.48 | 15.02 | 15.19 | 23,033,088 |
| 29 Jul 14 |
15.12000 +0.22 |
15.26 | 14.90 | 14.95 | 20,943,598 |
| 28 Jul 14 |
14.90000 +0.32 |
14.98 | 14.55 | 14.67 | 19,049,960 |
| 25 Jul 14 |
14.58000 +0.13 |
14.64 | 14.28 | 14.56 | 10,022,985 |
| 24 Jul 14 |
14.45000 -0.38 |
14.89 | 14.10 | 14.76 | 14,206,246 |
| 23 Jul 14 |
14.83000 +0.15 |
15.12 | 14.70 | 14.70 | 17,311,780 |
| 22 Jul 14 |
14.68000 +0.05 |
14.85 | 14.41 | 14.49 | 11,583,415 |
| 21 Jul 14 |
14.63000 +0.11 |
14.65 | 14.08 | 14.50 | 13,740,426 |
| 18 Jul 14 |
14.52000 +0.02 |
14.71 | 14.46 | 14.50 | 10,814,045 |
| 17 Jul 14 |
14.50000 -0.19 |
14.75 | 14.35 | 14.68 | 15,505,643 |
| 16 Jul 14 |
14.69000 -1.00 |
15.66 | 14.61 | 15.66 | 37,183,228 |
| 15 Jul 14 |
15.69000 -0.16 |
16.04 | 15.53 | 15.85 | 19,428,324 |
| 14 Jul 14 |
15.85000 -0.05 |
16.00 | 15.63 | 16.00 | 15,601,455 |
| 11 Jul 14 |
15.90000 +0.10 |
15.91 | 15.47 | 15.60 | 30,902,966 |
| 10 Jul 14 |
15.80000 -0.38 |
16.64 | 15.74 | 16.15 | 33,468,312 |
| 09 Jul 14 |
16.18000 +0.01 |
16.87 | 16.00 | 16.17 | 46,795,544 |
| 08 Jul 14 |
16.17000 +0.07 |
16.44 | 16.03 | 16.28 | 22,068,052 |
| 07 Jul 14 |
16.10000 +0.42 |
16.19 | 15.71 | 15.75 | 22,847,408 |
| 04 Jul 14 |
15.68000 -0.37 |
16.10 | 15.57 | 16.07 | 22,693,592 |
| 03 Jul 14 |
16.05000 +0.03 |
16.32 | 15.88 | 16.00 | 20,515,434 |
| 02 Jul 14 |
16.02000 +0.07 |
16.55 | 15.97 | 15.97 | 29,086,552 |
| 01 Jul 14 |
15.95000 +0.02 |
16.20 | 15.76 | 16.08 | 24,900,964 |
| 30 Jun 14 |
15.93000 +0.57 |
16.12 | 15.26 | 15.34 | 38,283,728 |
| 27 Jun 14 |
15.36000 +0.35 |
15.43 | 14.87 | 15.02 | 20,862,920 |
| 26 Jun 14 |
15.01000 +0.30 |
15.19 | 14.71 | 14.71 | 16,441,422 |
| 25 Jun 14 |
14.71000 -0.18 |
14.90 | 14.60 | 14.90 | 10,609,249 |
| 24 Jun 14 |
14.89000 -0.11 |
14.93 | 14.71 | 14.92 | 14,550,237 |
| 23 Jun 14 |
15.00000 +0.29 |
15.15 | 14.67 | 14.71 | 16,139,008 |
| 20 Jun 14 |
14.71000 +0.26 |
14.78 | 14.29 | 14.38 | 12,727,289 |
| 19 Jun 14 |
14.45000 -0.66 |
15.23 | 14.21 | 15.20 | 26,622,080 |
| 18 Jun 14 |
15.11000 -0.22 |
15.69 | 15.08 | 15.30 | 19,977,534 |
| 17 Jun 14 |
15.33000 -0.08 |
15.65 | 15.21 | 15.59 | 24,295,490 |
| 16 Jun 14 |
15.41000 +0.46 |
15.46 | 14.79 | 14.96 | 31,596,272 |
| 13 Jun 14 |
14.95000 +0.15 |
15.03 | 14.50 | 14.75 | 23,321,850 |
| 12 Jun 14 |
14.80000 -0.04 |
15.07 | 14.64 | 14.81 | 17,618,518 |
| 11 Jun 14 |
14.84000 -0.12 |
15.27 | 14.76 | 14.97 | 23,911,028 |
| 10 Jun 14 |
14.96000 +0.61 |
15.14 | 14.35 | 14.38 | 25,408,448 |
| 09 Jun 14 |
14.35000 -0.34 |
14.83 | 14.33 | 14.60 | 13,122,129 |
| 06 Jun 14 |
14.69000 -0.22 |
15.07 | 14.56 | 14.97 | 16,640,653 |
| 05 Jun 14 |
14.91000 -0.09 |
15.10 | 14.71 | 14.90 | 16,909,936 |
| 04 Jun 14 |
15.00000 +0.10 |
15.08 | 14.58 | 14.87 | 22,061,372 |
| 03 Jun 14 |
14.90000 -0.17 |
15.30 | 14.71 | 15.10 | 31,777,340 |
| 30 May 14 |
15.07000 +1.14 |
15.15 | 14.00 | 14.10 | 38,094,532 |
| 29 May 14 |
13.93000 -0.25 |
14.53 | 13.91 | 14.22 | 23,104,462 |
| 28 May 14 |
14.18000 +0.32 |
14.22 | 13.71 | 13.80 | 18,768,416 |
| 27 May 14 |
13.86000 +0.10 |
13.96 | 13.65 | 13.76 | 15,444,730 |
| 26 May 14 |
13.76000 +0.35 |
13.88 | 13.37 | 13.54 | 18,865,720 |
| 23 May 14 |
13.41000 +0.26 |
13.45 | 13.11 | 13.15 | 11,633,436 |
| 22 May 14 |
13.15000 +0.13 |
13.38 | 12.96 | 13.06 | 13,960,560 |
| 21 May 14 |
13.02000 +0.15 |
13.02 | 12.67 | 12.90 | 5,995,946 |
| 20 May 14 |
12.87000 +0.15 |
13.03 | 12.77 | 12.81 | 5,468,051 |
| 19 May 14 |
12.72000 -0.09 |
12.93 | 12.60 | 12.80 | 5,795,352 |
| 16 May 14 |
12.81000 -0.16 |
13.00 | 12.53 | 12.85 | 9,896,533 |
| 15 May 14 |
12.97000 -0.20 |
13.38 | 12.96 | 13.18 | 9,877,550 |
| 14 May 14 |
13.17000 -0.08 |
13.26 | 13.07 | 13.24 | 4,979,997 |
| 13 May 14 |
13.25000 -0.06 |
13.40 | 13.18 | 13.25 | 6,766,399 |
| 12 May 14 |
13.31000 +0.46 |
13.35 | 12.81 | 13.02 | 11,480,931 |
| 09 May 14 |
12.85000 -0.40 |
13.30 | 12.70 | 13.29 | 10,398,658 |
| 08 May 14 |
13.25000 +0.04 |
13.35 | 13.05 | 13.20 | 6,665,946 |
| 07 May 14 |
13.21000 -0.15 |
13.54 | 13.18 | 13.34 | 10,505,179 |
| 06 May 14 |
13.36000 +0.54 |
13.49 | 12.74 | 12.87 | 16,469,783 |
| 05 May 14 |
12.82000 -0.06 |
13.08 | 12.60 | 12.88 | 7,210,586 |
| 30 Apr 14 |
12.88000 -6.26 |
13.10 | 12.64 | 12.69 | 6,958,333 |
| 29 Apr 14 |
19.14000 +0.26 |
19.16 | 18.70 | 18.88 | 6,603,426 |
| 28 Apr 14 |
18.88000 -1.39 |
19.88 | 18.70 | 19.86 | 12,716,501 |
| 25 Apr 14 |
20.27000 -0.43 |
20.70 | 20.25 | 20.69 | 7,394,899 |
| 24 Apr 14 |
20.70000 +0.56 |
21.25 | 20.51 | 20.51 | 17,793,482 |
| 23 Apr 14 |
20.14000 +0.52 |
20.44 | 19.65 | 19.65 | 8,568,691 |
| 22 Apr 14 |
19.62000 -0.49 |
20.23 | 19.33 | 20.10 | 9,754,935 |
| 18 Apr 14 |
20.11000 -0.23 |
20.33 | 19.97 | 20.30 | 8,525,299 |
| 17 Apr 14 |
20.34000 -0.15 |
20.56 | 20.28 | 20.50 | 7,917,682 |
| 16 Apr 14 |
20.49000 +0.50 |
20.51 | 19.86 | 20.10 | 11,549,715 |
| 15 Apr 14 |
19.99000 +0.04 |
20.36 | 19.95 | 20.10 | 10,153,318 |
| 14 Apr 14 |
19.95000 +0.25 |
20.04 | 19.47 | 19.67 | 8,264,050 |
| 11 Apr 14 |
19.70000 +0.01 |
19.76 | 19.30 | 19.50 | 9,578,722 |
| 10 Apr 14 |
19.69000 +0.10 |
20.16 | 19.60 | 19.77 | 11,417,551 |
| 09 Apr 14 |
19.59000 +0.23 |
19.84 | 19.25 | 19.34 | 10,002,335 |
| 08 Apr 14 |
19.36000 +0.52 |
19.47 | 18.64 | 18.75 | 11,741,749 |
| 04 Apr 14 |
18.84000 +0.34 |
18.84 | 18.38 | 18.47 | 6,983,956 |
| 03 Apr 14 |
18.50000 +0.24 |
18.78 | 18.30 | 18.34 | 11,628,301 |
| 02 Apr 14 |
18.26000 -1.00 |
19.23 | 18.18 | 19.08 | 16,104,841 |
| 01 Apr 14 |
19.26000 +0.43 |
19.29 | 18.85 | 18.93 | 6,589,229 |
| 31 Mar 14 |
18.83000 +0.18 |
18.98 | 18.51 | 18.59 | 5,381,445 |
| 28 Mar 14 |
18.65000 -0.87 |
19.74 | 18.58 | 19.50 | 12,059,139 |
| 27 Mar 14 |
19.52000 -0.83 |
20.36 | 19.45 | 20.36 | 11,200,287 |
| 26 Mar 14 |
20.35000 +0.11 |
20.65 | 20.06 | 20.50 | 11,355,146 |
| 25 Mar 14 |
20.24000 -0.01 |
20.38 | 20.01 | 20.25 | 5,471,677 |
| 24 Mar 14 |
20.25000 +0.05 |
20.36 | 19.95 | 20.21 | 6,887,041 |
| 21 Mar 14 |
20.20000 +0.45 |
20.26 | 19.33 | 19.70 | 8,649,475 |
| 20 Mar 14 |
19.75000 -0.70 |
20.58 | 19.75 | 20.52 | 9,169,709 |
| 19 Mar 14 |
20.45000 -0.50 |
20.82 | 20.31 | 20.80 | 8,439,419 |
| 18 Mar 14 |
20.95000 -0.27 |
21.40 | 20.88 | 21.27 | 14,021,679 |
| 17 Mar 14 |
21.22000 +0.21 |
21.55 | 20.73 | 20.85 | 12,493,273 |
| 14 Mar 14 |
21.01000 +0.01 |
21.15 | 20.58 | 20.89 | 7,275,706 |
| 13 Mar 14 |
21.00000 +0.75 |
21.05 | 19.98 | 20.38 | 10,261,212 |
| 12 Mar 14 |
20.25000 +0.32 |
20.40 | 19.85 | 20.20 | 8,430,177 |
| 11 Mar 14 |
19.93000 -0.34 |
20.48 | 19.68 | 20.20 | 10,731,721 |
| 10 Mar 14 |
20.27000 -1.13 |
21.18 | 20.20 | 21.18 | 13,532,798 |
| 07 Mar 14 |
21.40000 -0.44 |
22.06 | 21.30 | 21.80 | 10,381,950 |
| 06 Mar 14 |
21.84000 -0.19 |
22.19 | 21.38 | 22.06 | 12,101,104 |
| 05 Mar 14 |
22.03000 -0.02 |
22.54 | 22.01 | 22.20 | 11,590,711 |
| 04 Mar 14 |
22.05000 -0.27 |
22.25 | 21.66 | 22.25 | 11,787,223 |
| 03 Mar 14 |
22.32000 +0.77 |
22.40 | 21.85 | 22.00 | 18,259,112 |
| 28 Feb 14 |
21.55000 +0.75 |
21.57 | 20.81 | 21.04 | 15,600,437 |
| 27 Feb 14 |
20.80000 -0.40 |
21.98 | 20.77 | 21.41 | 16,005,159 |
| 26 Feb 14 |
21.20000 -0.60 |
21.71 | 20.70 | 21.71 | 19,237,032 |
| 25 Feb 14 |
21.80000 -1.21 |
23.64 | 21.60 | 23.11 | 25,375,492 |
| 24 Feb 14 |
23.01000 -0.51 |
23.51 | 22.80 | 23.51 | 15,551,050 |
| 21 Feb 14 |
23.52000 +0.18 |
23.73 | 23.21 | 23.33 | 9,652,274 |
| 20 Feb 14 |
23.34000 -0.33 |
23.90 | 23.01 | 23.68 | 14,241,272 |
| 19 Feb 14 |
23.67000 -0.60 |
24.38 | 23.45 | 24.19 | 25,236,336 |
| 18 Feb 14 |
24.27000 -0.99 |
25.35 | 24.24 | 25.30 | 26,407,922 |
| 17 Feb 14 |
25.26000 +1.04 |
25.29 | 24.30 | 24.30 | 21,011,018 |
| 14 Feb 14 |
24.22000 -0.24 |
24.85 | 24.07 | 24.53 | 19,666,436 |
| 13 Feb 14 |
24.46000 -0.71 |
25.94 | 24.36 | 25.17 | 20,348,866 |
| 12 Feb 14 |
25.17000 +0.49 |
25.38 | 24.14 | 24.60 | 17,722,444 |
| 11 Feb 14 |
24.68000 -0.41 |
26.30 | 24.68 | 25.22 | 27,508,252 |
| 10 Feb 14 |
25.09000 +0.48 |
25.52 | 24.69 | 25.00 | 21,787,196 |
| 07 Feb 14 |
24.61000 +1.00 |
24.90 | 23.18 | 23.18 | 23,208,622 |
| 30 Jan 14 |
23.61000 -0.20 |
24.06 | 23.30 | 23.65 | 11,280,717 |
| 29 Jan 14 |
23.81000 +0.01 |
24.48 | 23.72 | 23.87 | 16,009,672 |
| 28 Jan 14 |
23.80000 +0.27 |
23.85 | 22.81 | 23.40 | 14,365,183 |
| 27 Jan 14 |
23.53000 +0.15 |
24.49 | 23.30 | 23.40 | 21,630,848 |
| 24 Jan 14 |
23.38000 +0.05 |
23.52 | 23.08 | 23.24 | 17,144,630 |
| 23 Jan 14 |
23.33000 +0.83 |
23.49 | 22.45 | 22.55 | 22,502,352 |
| 22 Jan 14 |
22.50000 +0.31 |
22.98 | 22.10 | 22.20 | 19,395,796 |
| 21 Jan 14 |
22.19000 +0.49 |
22.54 | 21.60 | 21.69 | 12,671,356 |
| 20 Jan 14 |
21.70000 -0.57 |
22.40 | 21.50 | 22.23 | 12,924,739 |
| 17 Jan 14 |
22.27000 +0.18 |
22.65 | 21.86 | 22.00 | 14,065,199 |
| 16 Jan 14 |
22.09000 -0.36 |
23.05 | 22.09 | 22.45 | 15,501,140 |
| 15 Jan 14 |
22.45000 +0.32 |
22.82 | 21.76 | 22.00 | 21,559,388 |
| 14 Jan 14 |
22.13000 +0.89 |
22.20 | 20.80 | 21.20 | 14,505,384 |
| 13 Jan 14 |
21.24000 +0.34 |
21.52 | 20.98 | 21.18 | 10,508,549 |
| 10 Jan 14 |
20.90000 -0.45 |
21.67 | 20.86 | 21.39 | 11,220,001 |
| 09 Jan 14 |
21.35000 -0.86 |
22.43 | 21.35 | 22.01 | 19,332,556 |
| 08 Jan 14 |
22.21000 +1.35 |
22.95 | 20.90 | 20.98 | 33,777,920 |
| 07 Jan 14 |
20.86000 +0.45 |
21.25 | 20.15 | 20.40 | 11,573,171 |
| 06 Jan 14 |
20.41000 -1.14 |
21.53 | 20.31 | 21.53 | 13,845,405 |
| 03 Jan 14 |
21.55000 -0.31 |
21.90 | 21.46 | 21.62 | 14,536,194 |
| 02 Jan 14 |
21.86000 +1.08 |
21.90 | 20.47 | 20.70 | 19,311,298 |
| 31 Dec 13 |
20.78000 -0.53 |
21.49 | 20.76 | 21.24 | 13,947,115 |
| 30 Dec 13 |
21.31000 +0.14 |
22.08 | 21.17 | 21.19 | 18,609,542 |
| 27 Dec 13 |
21.17000 +0.42 |
21.58 | 20.65 | 20.80 | 19,810,796 |
| 26 Dec 13 |
20.75000 -0.30 |
21.38 | 20.68 | 21.00 | 21,775,100 |
| 25 Dec 13 |
21.05000 +1.31 |
21.43 | 19.85 | 19.85 | 28,690,248 |
| 24 Dec 13 |
19.74000 +0.57 |
20.15 | 19.17 | 19.17 | 18,119,310 |
| 23 Dec 13 |
19.17000 +0.67 |
19.54 | 18.03 | 18.57 | 13,589,196 |
| 20 Dec 13 |
18.50000 -0.73 |
19.27 | 18.50 | 19.22 | 11,701,690 |
| 19 Dec 13 |
19.23000 -0.61 |
20.25 | 19.20 | 20.15 | 15,719,260 |
| 18 Dec 13 |
19.84000 +0.58 |
20.25 | 19.54 | 20.00 | 16,653,312 |
| 17 Dec 13 |
19.26000 -0.30 |
19.90 | 19.10 | 19.40 | 11,061,703 |
| 16 Dec 13 |
19.56000 -0.23 |
19.96 | 19.14 | 19.85 | 9,020,892 |
| 13 Dec 13 |
19.79000 -0.16 |
20.00 | 19.48 | 19.72 | 7,394,691 |
| 12 Dec 13 |
19.95000 +0.32 |
20.36 | 19.51 | 19.68 | 11,134,168 |
| 11 Dec 13 |
19.63000 +0.18 |
19.76 | 19.14 | 19.38 | 10,406,534 |
| 10 Dec 13 |
19.45000 -0.75 |
20.25 | 19.32 | 20.18 | 16,937,082 |
| 09 Dec 13 |
20.20000 +0.11 |
20.56 | 19.83 | 20.30 | 13,029,076 |
| 06 Dec 13 |
20.09000 -0.31 |
20.55 | 19.80 | 20.12 | 11,794,523 |
| 05 Dec 13 |
20.40000 -1.16 |
21.50 | 20.40 | 21.40 | 19,519,572 |
| 04 Dec 13 |
21.56000 +0.56 |
22.09 | 20.88 | 21.12 | 20,582,244 |
| 03 Dec 13 |
21.00000 +1.03 |
21.20 | 19.56 | 19.75 | 22,028,276 |
| 02 Dec 13 |
19.97000 -1.85 |
21.10 | 19.80 | 20.90 | 33,338,778 |
| 29 Nov 13 |
21.82000 +0.77 |
22.88 | 20.76 | 20.88 | 34,314,572 |
| 28 Nov 13 |
21.05000 -0.16 |
21.77 | 20.80 | 21.50 | 47,823,536 |
| 27 Nov 13 |
21.21000 +1.93 |
21.21 | 19.32 | 19.49 | 35,979,032 |
| 26 Nov 13 |
19.28000 -0.44 |
19.68 | 18.79 | 19.58 | 17,386,352 |
| 25 Nov 13 |
19.72000 +0.51 |
20.38 | 19.46 | 19.60 | 23,732,328 |
| 22 Nov 13 |
19.21000 -0.60 |
20.30 | 19.04 | 19.62 | 20,212,372 |
| 21 Nov 13 |
19.81000 -0.81 |
20.35 | 19.51 | 20.20 | 23,009,774 |
| 20 Nov 13 |
20.62000 +1.63 |
20.89 | 18.49 | 19.01 | 40,658,176 |
| 19 Nov 13 |
18.99000 -0.42 |
19.95 | 18.91 | 19.18 | 22,121,856 |
| 18 Nov 13 |
19.41000 +0.21 |
19.87 | 18.68 | 19.10 | 26,343,432 |
| 15 Nov 13 |
19.20000 +0.03 |
20.11 | 19.18 | 19.31 | 25,030,088 |
| 14 Nov 13 |
19.17000 +1.58 |
19.31 | 17.33 | 17.48 | 19,578,756 |
| 13 Nov 13 |
17.59000 -0.03 |
18.15 | 17.52 | 17.75 | 7,726,955 |
| 12 Nov 13 |
17.62000 +0.62 |
18.20 | 17.54 | 17.60 | 10,447,789 |
| 11 Nov 13 |
17.00000 +0.55 |
17.20 | 16.50 | 16.54 | 6,607,804 |
| 08 Nov 13 |
16.45000 +0.24 |
16.77 | 16.25 | 16.30 | 4,606,897 |
| 07 Nov 13 |
16.21000 -0.27 |
16.75 | 16.12 | 16.51 | 3,068,494 |
| 06 Nov 13 |
16.48000 -0.03 |
16.93 | 16.25 | 16.41 | 6,235,040 |
| 05 Nov 13 |
16.51000 +0.31 |
16.70 | 15.77 | 16.20 | 7,657,020 |
| 04 Nov 13 |
16.20000 -0.27 |
16.47 | 15.90 | 16.30 | 7,199,106 |
| 01 Nov 13 |
16.47000 -0.49 |
17.09 | 16.28 | 17.08 | 5,101,624 |
| 31 Oct 13 |
16.96000 -0.43 |
17.46 | 16.76 | 17.40 | 5,697,579 |
| 30 Oct 13 |
17.39000 +0.39 |
17.50 | 16.91 | 17.00 | 5,273,156 |
| 29 Oct 13 |
17.00000 -0.10 |
17.48 | 16.20 | 17.20 | 6,689,827 |
| 28 Oct 13 |
17.10000 -0.20 |
17.30 | 16.95 | 17.26 | 3,983,422 |
| 25 Oct 13 |
17.30000 -0.65 |
17.92 | 16.80 | 17.92 | 10,257,796 |
| 24 Oct 13 |
17.95000 -0.41 |
18.48 | 17.50 | 18.35 | 7,986,974 |
| 23 Oct 13 |
18.36000 -0.85 |
19.75 | 18.28 | 19.57 | 11,939,273 |
| 22 Oct 13 |
19.21000 -0.59 |
19.93 | 19.15 | 19.65 | 10,582,465 |
| 21 Oct 13 |
19.80000 +0.85 |
19.98 | 18.51 | 18.80 | 11,942,079 |
| 18 Oct 13 |
18.95000 +1.02 |
19.68 | 18.75 | 19.10 | 19,265,416 |
| 17 Oct 13 |
17.93000 +0.43 |
18.16 | 17.56 | 17.76 | 5,802,384 |
| 16 Oct 13 |
17.50000 -1.18 |
18.50 | 17.47 | 18.50 | 9,656,921 |
| 15 Oct 13 |
18.68000 -0.25 |
19.28 | 18.35 | 19.28 | 8,390,293 |
| 14 Oct 13 |
18.93000 -0.47 |
19.58 | 18.68 | 19.58 | 11,065,377 |
| 11 Oct 13 |
19.40000 +0.00 |
19.86 | 18.92 | 19.50 | 8,473,271 |
| 10 Oct 13 |
19.40000 -0.42 |
20.81 | 19.35 | 20.09 | 12,539,931 |
| 09 Oct 13 |
19.82000 +0.47 |
19.88 | 19.20 | 19.28 | 7,605,425 |
| 08 Oct 13 |
19.35000 +0.51 |
19.42 | 18.50 | 18.85 | 6,896,334 |
| 30 Sep 13 |
18.84000 -18.96 |
19.20 | 18.32 | 18.70 | 4,890,568 |
| 27 Sep 13 |
37.80000 -1.09 |
39.15 | 37.66 | 38.89 | 3,213,498 |
| 26 Sep 13 |
38.89000 -0.21 |
39.65 | 38.47 | 39.15 | 3,786,633 |
| 25 Sep 13 |
39.10000 +1.06 |
39.18 | 37.81 | 37.82 | 3,529,428 |
| 24 Sep 13 |
38.04000 -0.18 |
39.20 | 37.90 | 38.22 | 3,984,776 |
| 23 Sep 13 |
38.22000 +1.63 |
38.45 | 36.66 | 36.66 | 5,104,017 |
| 18 Sep 13 |
36.59000 +0.28 |
36.59 | 35.80 | 36.31 | 1,669,988 |
| 17 Sep 13 |
36.31000 -0.84 |
37.26 | 35.99 | 37.00 | 2,192,626 |
| 16 Sep 13 |
37.15000 +0.81 |
37.30 | 35.97 | 36.25 | 2,176,672 |
| 13 Sep 13 |
36.34000 +0.77 |
36.46 | 35.50 | 35.55 | 1,742,573 |
| 12 Sep 13 |
35.57000 +0.09 |
36.29 | 35.41 | 35.51 | 1,597,133 |
| 11 Sep 13 |
35.48000 -1.59 |
37.86 | 35.20 | 37.33 | 3,312,726 |
| 10 Sep 13 |
37.07000 +0.40 |
37.39 | 36.20 | 36.74 | 2,977,576 |
| 09 Sep 13 |
36.67000 +0.32 |
37.38 | 35.99 | 36.60 | 3,961,166 |
| 06 Sep 13 |
36.35000 +1.58 |
36.80 | 34.70 | 34.77 | 4,328,494 |
| 05 Sep 13 |
34.77000 +0.73 |
35.25 | 34.20 | 34.20 | 2,656,829 |
| 04 Sep 13 |
34.04000 -0.01 |
34.48 | 33.90 | 33.96 | 1,636,903 |
| 03 Sep 13 |
34.05000 +0.68 |
34.11 | 33.16 | 33.50 | 1,647,580 |
| 02 Sep 13 |
33.37000 +0.37 |
34.20 | 32.75 | 32.75 | 2,104,033 |
| 30 Aug 13 |
33.00000 -2.75 |
35.56 | 32.80 | 35.56 | 5,165,561 |
| 29 Aug 13 |
35.75000 -1.54 |
37.67 | 35.45 | 37.20 | 3,453,511 |
| 28 Aug 13 |
37.29000 -0.31 |
38.10 | 36.85 | 37.24 | 3,707,073 |
| 27 Aug 13 |
37.60000 +1.22 |
38.00 | 36.11 | 36.40 | 4,264,882 |
| 26 Aug 13 |
36.38000 +0.15 |
36.49 | 35.80 | 36.23 | 2,215,175 |
| 23 Aug 13 |
36.23000 +0.58 |
36.49 | 35.07 | 35.68 | 2,844,229 |
| 22 Aug 13 |
35.65000 +0.66 |
35.95 | 34.95 | 35.05 | 1,586,658 |
| 21 Aug 13 |
34.99000 -0.34 |
35.44 | 34.78 | 35.30 | 1,270,519 |
| 20 Aug 13 |
35.33000 +0.24 |
35.92 | 34.79 | 35.14 | 2,021,467 |
| 19 Aug 13 |
35.09000 +1.07 |
35.18 | 33.68 | 33.76 | 1,976,108 |
| 16 Aug 13 |
34.02000 -1.00 |
35.59 | 34.00 | 34.75 | 2,416,365 |
| 15 Aug 13 |
35.02000 -0.78 |
36.35 | 35.00 | 35.95 | 2,166,759 |
| 14 Aug 13 |
35.80000 -0.80 |
36.74 | 35.60 | 36.60 | 2,883,454 |
| 13 Aug 13 |
36.60000 +0.12 |
37.66 | 36.20 | 36.47 | 3,034,669 |
| 12 Aug 13 |
36.48000 -0.51 |
36.96 | 36.12 | 36.70 | 2,722,263 |
| 09 Aug 13 |
36.99000 +1.36 |
37.36 | 35.67 | 35.86 | 7,096,312 |
| 08 Aug 13 |
35.63000 +1.28 |
35.65 | 33.98 | 34.25 | 3,734,977 |
| 07 Aug 13 |
34.35000 -0.58 |
35.15 | 33.60 | 34.89 | 1,794,689 |
| 06 Aug 13 |
34.93000 -0.47 |
35.65 | 34.80 | 35.38 | 2,319,397 |
| 05 Aug 13 |
35.40000 +0.80 |
35.40 | 34.26 | 34.80 | 2,892,402 |
| 02 Aug 13 |
34.60000 +1.20 |
34.60 | 33.38 | 33.51 | 3,511,094 |
| 01 Aug 13 |
33.40000 +1.04 |
33.48 | 32.33 | 32.33 | 1,898,208 |
| 31 Jul 13 |
32.36000 +0.15 |
32.74 | 32.18 | 32.30 | 1,086,675 |
| 30 Jul 13 |
32.21000 -0.80 |
33.24 | 31.95 | 33.03 | 1,956,717 |
| 29 Jul 13 |
33.01000 -0.79 |
33.70 | 32.90 | 33.70 | 1,872,378 |
| 26 Jul 13 |
33.80000 -0.41 |
34.58 | 33.40 | 34.10 | 1,954,246 |
| 25 Jul 13 |
34.21000 -1.31 |
35.98 | 34.08 | 35.65 | 3,225,154 |
| 24 Jul 13 |
35.52000 +0.34 |
35.76 | 34.56 | 35.18 | 3,681,372 |
| 23 Jul 13 |
35.18000 +1.23 |
35.25 | 33.85 | 34.00 | 3,653,143 |
| 22 Jul 13 |
33.95000 +0.75 |
34.40 | 32.70 | 32.90 | 1,876,795 |
| 19 Jul 13 |
33.20000 -1.00 |
34.48 | 33.20 | 34.20 | 2,274,521 |
| 18 Jul 13 |
34.20000 +0.43 |
34.38 | 33.13 | 33.49 | 2,676,017 |
| 17 Jul 13 |
33.77000 -1.18 |
35.20 | 33.70 | 35.11 | 3,578,883 |
| 16 Jul 13 |
34.95000 +0.45 |
35.14 | 34.41 | 34.50 | 3,657,864 |
| 15 Jul 13 |
34.50000 -0.01 |
35.18 | 34.09 | 34.75 | 4,336,422 |
| 12 Jul 13 |
34.51000 +0.44 |
35.07 | 34.03 | 34.24 | 3,192,291 |
| 11 Jul 13 |
34.07000 -0.33 |
34.31 | 33.38 | 34.09 | 3,984,885 |
| 10 Jul 13 |
34.40000 +1.72 |
34.51 | 32.40 | 32.53 | 3,471,841 |
| 09 Jul 13 |
32.68000 -1.10 |
33.67 | 32.21 | 33.00 | 3,007,630 |
| 08 Jul 13 |
33.78000 +0.63 |
35.65 | 33.41 | 34.35 | 6,053,300 |
| 05 Jul 13 |
33.15000 -0.62 |
34.10 | 33.02 | 33.95 | 1,862,874 |
| 04 Jul 13 |
33.77000 +1.71 |
34.27 | 31.72 | 31.90 | 3,615,241 |
| 03 Jul 13 |
32.06000 +0.66 |
32.15 | 30.88 | 31.41 | 2,366,892 |
| 02 Jul 13 |
31.40000 +0.81 |
31.50 | 30.56 | 30.80 | 2,200,081 |
| 01 Jul 13 |
30.59000 +0.64 |
30.66 | 29.52 | 30.02 | 1,357,448 |
| 28 Jun 13 |
29.95000 -0.75 |
31.18 | 29.80 | 30.42 | 1,357,364 |
| 27 Jun 13 |
30.70000 -0.15 |
31.29 | 30.36 | 30.90 | 1,695,495 |
| 26 Jun 13 |
30.85000 +0.77 |
30.98 | 29.51 | 30.07 | 2,001,604 |
| 25 Jun 13 |
30.08000 +0.47 |
30.13 | 27.51 | 29.33 | 2,346,464 |
| 24 Jun 13 |
29.61000 -0.69 |
30.96 | 29.17 | 30.23 | 1,950,150 |
| 21 Jun 13 |
30.30000 -0.31 |
30.61 | 29.10 | 29.10 | 1,321,217 |
| 20 Jun 13 |
30.61000 -0.75 |
31.65 | 30.58 | 31.17 | 1,109,889 |
| 19 Jun 13 |
31.36000 -0.55 |
31.77 | 30.90 | 31.77 | 1,086,304 |
| 18 Jun 13 |
31.91000 -0.29 |
32.55 | 31.39 | 32.25 | 1,235,415 |
| 17 Jun 13 |
32.20000 -0.40 |
32.82 | 31.99 | 32.50 | 1,044,179 |
| 14 Jun 13 |
32.60000 +0.60 |
32.79 | 31.90 | 32.00 | 1,212,091 |
| 13 Jun 13 |
32.00000 -0.42 |
32.27 | 30.33 | 32.27 | 1,806,320 |
| 07 Jun 13 |
32.42000 -1.58 |
34.49 | 32.40 | 34.00 | 2,745,710 |
| 06 Jun 13 |
34.00000 -0.10 |
34.89 | 33.79 | 33.96 | 2,032,970 |
| 05 Jun 13 |
34.10000 +0.19 |
34.38 | 33.60 | 33.80 | 1,099,155 |
| 04 Jun 13 |
33.91000 +0.11 |
34.88 | 33.28 | 34.29 | 2,582,155 |
| 03 Jun 13 |
33.80000 -0.15 |
34.86 | 33.80 | 33.95 | 2,506,153 |
| 31 May 13 |
33.95000 -0.29 |
34.54 | 33.45 | 34.25 | 1,928,438 |
| 30 May 13 |
34.24000 +0.06 |
34.69 | 33.86 | 34.13 | 1,877,722 |
| 29 May 13 |
34.18000 +0.14 |
34.79 | 33.98 | 34.10 | 2,478,852 |
| 28 May 13 |
34.04000 -1.65 |
35.69 | 33.77 | 35.68 | 3,914,456 |
| 27 May 13 |
35.69000 -0.18 |
36.20 | 35.21 | 36.19 | 3,099,122 |
| 24 May 13 |
35.87000 +0.05 |
36.45 | 35.40 | 35.60 | 2,760,404 |
| 23 May 13 |
35.82000 +0.07 |
37.00 | 34.82 | 35.40 | 5,645,919 |
| 22 May 13 |
35.75000 +0.74 |
35.97 | 33.99 | 35.55 | 5,764,034 |
| 21 May 13 |
35.01000 +1.73 |
35.80 | 33.35 | 33.35 | 5,470,388 |
| 20 May 13 |
33.28000 +0.12 |
34.06 | 33.20 | 33.33 | 2,576,385 |
| 17 May 13 |
33.16000 +0.86 |
33.40 | 32.19 | 32.24 | 2,390,281 |
| 16 May 13 |
32.30000 -0.08 |
33.00 | 32.13 | 32.38 | 2,524,938 |
| 15 May 13 |
32.38000 +1.40 |
32.39 | 31.06 | 31.06 | 2,078,930 |
| 14 May 13 |
30.98000 -1.02 |
32.14 | 30.85 | 32.00 | 1,465,517 |
| 13 May 13 |
32.00000 +0.76 |
32.25 | 31.20 | 31.24 | 1,736,218 |
| 10 May 13 |
31.24000 -0.38 |
32.78 | 31.22 | 31.85 | 2,491,955 |
| 09 May 13 |
31.62000 +0.25 |
31.97 | 31.24 | 31.35 | 1,964,279 |
| 08 May 13 |
31.37000 +0.61 |
31.52 | 30.61 | 30.80 | 1,809,833 |
| 07 May 13 |
30.76000 -0.27 |
31.20 | 30.58 | 31.05 | 844,374 |
| 06 May 13 |
31.03000 +0.83 |
31.18 | 30.06 | 30.20 | 1,606,863 |
| 03 May 13 |
30.20000 +1.15 |
30.90 | 29.00 | 29.25 | 1,669,426 |
| 02 May 13 |
29.05000 +0.20 |
29.38 | 28.82 | 28.90 | 606,397 |
| 26 Apr 13 |
28.85000 -0.83 |
29.98 | 28.80 | 29.73 | 1,081,614 |
| 25 Apr 13 |
29.68000 -0.88 |
30.60 | 29.63 | 30.40 | 1,326,156 |
| 24 Apr 13 |
30.56000 +0.39 |
30.68 | 29.80 | 30.14 | 1,446,877 |
| 23 Apr 13 |
30.17000 -0.99 |
31.55 | 29.81 | 31.20 | 1,481,766 |
| 22 Apr 13 |
31.16000 +1.16 |
31.19 | 30.05 | 30.05 | 1,458,598 |
| 19 Apr 13 |
30.00000 +0.48 |
30.13 | 29.30 | 29.50 | 1,076,636 |
| 18 Apr 13 |
29.52000 +0.23 |
29.56 | 28.78 | 29.04 | 1,216,702 |
| 17 Apr 13 |
29.29000 +0.04 |
29.48 | 29.00 | 29.03 | 1,001,427 |
| 16 Apr 13 |
29.25000 +0.26 |
29.25 | 28.55 | 28.84 | 1,529,373 |
| 15 Apr 13 |
28.99000 -1.28 |
30.26 | 28.78 | 30.26 | 1,766,450 |
| 12 Apr 13 |
30.27000 -0.83 |
31.07 | 30.25 | 30.99 | 789,672 |
| 11 Apr 13 |
31.10000 -0.20 |
31.88 | 31.10 | 31.29 | 705,743 |
| 10 Apr 13 |
31.30000 -0.39 |
32.15 | 31.14 | 31.60 | 1,174,508 |
| 09 Apr 13 |
31.69000 +0.29 |
32.16 | 31.05 | 31.35 | 1,340,347 |
| 08 Apr 13 |
31.40000 +1.50 |
32.00 | 29.01 | 29.18 | 2,230,212 |
| 03 Apr 13 |
29.90000 +0.18 |
30.52 | 28.80 | 30.00 | 1,167,150 |
| 02 Apr 13 |
29.72000 -1.13 |
31.10 | 29.60 | 30.85 | 1,085,354 |
| 01 Apr 13 |
30.85000 +0.25 |
31.17 | 30.21 | 30.60 | 772,750 |
| 29 Mar 13 |
30.60000 -0.55 |
31.48 | 30.60 | 31.15 | 895,829 |
| 28 Mar 13 |
31.15000 -1.36 |
31.80 | 30.86 | 31.80 | 1,907,123 |
| 27 Mar 13 |
32.51000 +1.12 |
32.98 | 31.41 | 31.41 | 2,269,108 |
| 26 Mar 13 |
31.39000 -0.52 |
31.78 | 31.12 | 31.78 | 911,476 |
| 25 Mar 13 |
31.91000 -0.09 |
32.46 | 31.61 | 32.02 | 776,166 |
| 22 Mar 13 |
32.00000 +0.12 |
32.35 | 31.70 | 31.88 | 1,288,301 |
| 21 Mar 13 |
31.88000 +0.77 |
32.00 | 31.00 | 31.11 | 1,208,620 |
| 20 Mar 13 |
31.11000 +0.98 |
31.12 | 30.20 | 30.20 | 1,006,878 |
| 19 Mar 13 |
30.13000 -0.18 |
30.62 | 29.97 | 30.20 | 846,506 |
| 18 Mar 13 |
30.31000 -0.48 |
31.00 | 30.20 | 31.00 | 725,698 |
| 15 Mar 13 |
30.79000 +0.21 |
31.48 | 30.21 | 30.60 | 961,392 |
| 14 Mar 13 |
30.58000 +0.00 |
30.97 | 30.40 | 30.65 | 668,851 |
| 13 Mar 13 |
30.58000 +0.03 |
30.75 | 29.90 | 30.60 | 965,233 |
| 12 Mar 13 |
30.55000 -1.63 |
32.49 | 30.03 | 32.37 | 1,955,913 |
| 11 Mar 13 |
32.18000 +0.22 |
32.39 | 31.74 | 31.95 | 1,179,359 |
| 08 Mar 13 |
31.96000 -0.90 |
33.19 | 31.66 | 32.93 | 2,035,729 |
| 07 Mar 13 |
32.86000 -1.62 |
34.75 | 32.61 | 34.48 | 3,278,954 |
| 06 Mar 13 |
34.48000 +0.85 |
34.76 | 33.40 | 33.63 | 2,822,583 |
| 05 Mar 13 |
33.63000 +0.89 |
33.85 | 32.65 | 32.90 | 2,683,375 |
| 04 Mar 13 |
32.74000 -0.52 |
33.90 | 32.45 | 33.28 | 4,010,402 |
| 01 Mar 13 |
33.26000 +1.31 |
33.33 | 31.81 | 31.86 | 4,010,964 |
| 28 Feb 13 |
31.95000 +1.14 |
32.15 | 31.12 | 31.12 | 3,117,293 |
| 27 Feb 13 |
30.81000 -0.19 |
31.34 | 30.50 | 30.98 | 1,004,719 |
| 26 Feb 13 |
31.00000 -0.41 |
31.87 | 31.00 | 31.50 | 1,582,166 |
| 25 Feb 13 |
31.41000 +0.91 |
31.48 | 30.20 | 30.45 | 1,741,625 |
| 22 Feb 13 |
30.50000 +0.18 |
30.80 | 29.92 | 30.30 | 1,363,126 |
| 21 Feb 13 |
30.32000 -0.93 |
31.02 | 29.97 | 31.02 | 1,409,509 |
| 20 Feb 13 |
31.25000 +0.75 |
31.25 | 30.10 | 30.30 | 1,524,880 |
| 19 Feb 13 |
30.50000 -1.17 |
31.70 | 30.50 | 31.40 | 1,627,359 |
| 18 Feb 13 |
31.67000 -0.01 |
31.96 | 31.10 | 31.80 | 1,558,054 |
| 08 Feb 13 |
31.68000 +1.28 |
32.15 | 30.16 | 30.35 | 2,960,969 |
| 07 Feb 13 |
30.40000 +0.30 |
30.65 | 29.15 | 29.30 | 1,672,643 |
| 06 Feb 13 |
30.10000 +1.46 |
30.99 | 30.00 | 30.10 | 2,669,266 |
| 05 Feb 13 |
28.64000 -0.66 |
29.45 | 28.50 | 29.09 | 3,014,936 |
| 04 Feb 13 |
29.30000 -1.22 |
30.78 | 28.95 | 30.78 | 2,571,459 |
| 01 Feb 13 |
30.52000 +0.12 |
31.04 | 30.30 | 30.58 | 1,189,437 |
| 31 Jan 13 |
30.40000 -0.80 |
31.72 | 30.30 | 31.37 | 1,446,959 |
| 30 Jan 13 |
31.20000 -0.17 |
31.61 | 30.76 | 31.43 | 1,782,856 |
| 29 Jan 13 |
31.37000 +0.65 |
31.40 | 30.48 | 30.70 | 1,548,334 |
| 28 Jan 13 |
30.72000 +0.71 |
30.85 | 30.01 | 30.01 | 1,690,309 |
| 25 Jan 13 |
30.01000 -0.71 |
30.80 | 29.90 | 30.49 | 1,863,751 |
| 24 Jan 13 |
30.72000 -0.56 |
32.20 | 30.40 | 31.48 | 3,671,286 |
| 23 Jan 13 |
31.28000 +0.80 |
31.30 | 30.18 | 30.18 | 2,578,723 |
| 22 Jan 13 |
30.48000 -0.42 |
31.35 | 30.02 | 30.98 | 2,279,833 |
| 21 Jan 13 |
30.90000 -0.11 |
32.10 | 30.81 | 30.87 | 2,033,333 |
| 18 Jan 13 |
31.01000 +0.21 |
31.60 | 30.66 | 30.66 | 2,193,487 |
| 17 Jan 13 |
30.80000 -2.12 |
32.60 | 30.71 | 32.60 | 3,081,080 |
| 16 Jan 13 |
32.92000 +0.57 |
33.00 | 31.11 | 32.00 | 4,275,631 |
| 15 Jan 13 |
32.35000 +0.65 |
34.44 | 32.26 | 32.26 | 6,564,917 |
| 14 Jan 13 |
31.70000 +1.30 |
32.00 | 29.80 | 30.00 | 4,319,874 |
| 11 Jan 13 |
30.40000 -0.23 |
31.75 | 30.30 | 30.50 | 4,074,757 |
| 10 Jan 13 |
30.63000 -0.04 |
31.28 | 29.80 | 30.00 | 3,382,062 |
| 09 Jan 13 |
30.67000 -1.55 |
32.68 | 30.50 | 31.74 | 4,892,042 |
| 08 Jan 13 |
32.22000 +2.66 |
32.52 | 29.93 | 29.99 | 6,426,709 |
| 07 Jan 13 |
29.56000 +0.70 |
30.34 | 28.39 | 28.70 | 2,996,274 |
| 04 Jan 13 |
28.86000 +0.01 |
29.50 | 28.10 | 29.01 | 2,559,811 |
| 31 Dec 12 |
28.85000 +0.26 |
30.68 | 28.81 | 29.01 | 5,097,349 |
| 28 Dec 12 |
28.59000 +2.47 |
28.59 | 26.15 | 26.15 | 5,097,384 |
| 27 Dec 12 |
26.12000 -0.68 |
27.47 | 26.11 | 26.82 | 1,886,516 |
| 26 Dec 12 |
26.80000 +0.53 |
26.82 | 26.05 | 26.21 | 1,107,419 |
| 25 Dec 12 |
26.27000 -0.09 |
26.76 | 25.90 | 26.20 | 1,355,363 |
| 24 Dec 12 |
26.36000 +0.42 |
26.49 | 25.82 | 25.95 | 1,202,016 |
| 21 Dec 12 |
25.94000 -0.07 |
26.10 | 25.58 | 25.80 | 752,584 |
| 20 Dec 12 |
26.01000 +0.19 |
26.05 | 25.39 | 25.70 | 990,516 |
| 19 Dec 12 |
25.82000 +1.37 |
26.15 | 24.85 | 24.88 | 1,704,188 |
| 18 Dec 12 |
24.45000 -0.50 |
25.04 | 24.45 | 24.76 | 596,946 |
| 17 Dec 12 |
24.95000 +0.40 |
25.09 | 24.17 | 24.48 | 847,661 |
| 14 Dec 12 |
24.55000 +1.42 |
24.86 | 23.62 | 23.62 | 1,117,703 |
| 13 Dec 12 |
23.13000 -0.09 |
23.28 | 23.01 | 23.11 | 249,292 |
| 12 Dec 12 |
23.22000 -0.12 |
23.45 | 23.01 | 23.18 | 298,794 |
| 11 Dec 12 |
23.34000 -0.05 |
23.65 | 23.12 | 23.39 | 412,554 |
| 10 Dec 12 |
23.39000 +0.07 |
23.48 | 23.18 | 23.40 | 432,121 |
| 07 Dec 12 |
23.32000 +0.42 |
23.50 | 22.79 | 22.99 | 422,994 |
| 06 Dec 12 |
22.90000 +0.04 |
23.08 | 22.64 | 22.87 | 323,757 |
| 05 Dec 12 |
22.86000 +0.38 |
23.33 | 22.28 | 22.45 | 561,230 |
| 04 Dec 12 |
22.48000 +0.32 |
22.52 | 21.83 | 22.09 | 232,511 |
| 03 Dec 12 |
22.16000 -0.54 |
22.70 | 21.94 | 22.52 | 214,968 |
| 30 Nov 12 |
22.70000 +0.31 |
22.81 | 22.38 | 22.39 | 119,799 |
| 29 Nov 12 |
22.39000 +0.14 |
22.66 | 22.22 | 22.22 | 386,040 |
| 28 Nov 12 |
22.25000 -0.75 |
22.89 | 22.20 | 22.89 | 403,366 |
| 27 Nov 12 |
23.00000 -0.66 |
23.66 | 22.88 | 23.66 | 417,828 |
| 26 Nov 12 |
23.66000 -0.10 |
23.98 | 23.45 | 23.77 | 227,667 |
| 23 Nov 12 |
23.76000 -0.07 |
23.99 | 23.62 | 23.83 | 221,372 |
| 22 Nov 12 |
23.83000 -0.26 |
24.09 | 23.52 | 24.09 | 274,373 |
| 21 Nov 12 |
24.09000 +0.19 |
24.10 | 23.52 | 24.09 | 336,114 |
| 20 Nov 12 |
23.90000 -0.07 |
24.18 | 23.88 | 24.18 | 275,561 |
| 19 Nov 12 |
23.97000 -0.26 |
24.21 | 23.77 | 24.21 | 356,036 |
| 16 Nov 12 |
24.23000 -0.42 |
24.57 | 23.70 | 24.50 | 1,052,518 |
| 15 Nov 12 |
24.65000 -0.52 |
25.17 | 24.65 | 24.85 | 364,872 |
| 14 Nov 12 |
25.17000 -0.03 |
25.45 | 24.88 | 25.45 | 271,391 |
| 13 Nov 12 |
25.20000 -0.21 |
25.57 | 25.10 | 25.57 | 454,812 |
| 12 Nov 12 |
25.41000 +0.17 |
25.60 | 25.06 | 25.06 | 686,823 |
| 09 Nov 12 |
25.24000 -0.34 |
25.79 | 24.80 | 25.51 | 1,418,791 |
| 08 Nov 12 |
25.58000 -0.87 |
26.57 | 25.58 | 26.46 | 904,546 |
| 07 Nov 12 |
26.45000 -0.55 |
27.14 | 26.41 | 27.14 | 670,043 |
| 06 Nov 12 |
27.00000 -0.25 |
27.39 | 26.70 | 27.18 | 820,106 |
| 05 Nov 12 |
27.25000 +0.72 |
27.47 | 26.50 | 26.51 | 1,439,350 |
| 02 Nov 12 |
26.53000 +0.23 |
26.59 | 26.18 | 26.31 | 574,127 |
| 01 Nov 12 |
26.30000 +0.32 |
26.39 | 25.85 | 25.86 | 576,809 |
| 31 Oct 12 |
25.98000 +0.00 |
26.06 | 25.50 | 25.82 | 923,300 |
| 30 Oct 12 |
25.98000 -0.65 |
26.58 | 25.98 | 26.47 | 564,758 |
| 29 Oct 12 |
26.63000 +0.33 |
26.69 | 26.20 | 26.35 | 1,008,990 |
| 26 Oct 12 |
26.30000 +0.42 |
26.30 | 25.50 | 25.78 | 1,276,171 |
| 25 Oct 12 |
25.88000 -0.06 |
26.00 | 25.50 | 25.51 | 552,107 |
| 24 Oct 12 |
25.94000 -0.15 |
26.12 | 25.63 | 25.96 | 302,636 |
| 23 Oct 12 |
26.09000 +0.01 |
26.35 | 25.94 | 26.20 | 383,886 |
| 22 Oct 12 |
26.08000 +0.17 |
26.10 | 25.63 | 25.90 | 527,440 |
| 19 Oct 12 |
25.91000 -0.09 |
26.20 | 25.82 | 25.98 | 339,997 |
| 18 Oct 12 |
26.00000 +0.30 |
26.15 | 25.70 | 25.76 | 730,178 |
| 17 Oct 12 |
25.70000 -0.50 |
26.24 | 25.41 | 26.24 | 992,134 |
| 16 Oct 12 |
26.20000 -0.50 |
26.70 | 25.74 | 26.67 | 2,064,682 |
| 15 Oct 12 |
26.70000 +0.00 |
26.78 | 26.40 | 26.73 | 425,820 |
| 12 Oct 12 |
26.70000 -0.14 |
26.97 | 26.45 | 26.71 | 578,447 |
| 11 Oct 12 |
26.84000 -0.46 |
27.22 | 26.68 | 27.22 | 640,771 |
| 10 Oct 12 |
27.30000 +0.04 |
27.30 | 26.89 | 27.22 | 744,524 |
| 09 Oct 12 |
27.26000 +0.27 |
27.36 | 26.70 | 26.86 | 896,896 |
| 08 Oct 12 |
26.99000 +0.19 |
27.27 | 26.70 | 26.70 | 849,620 |
| 28 Sep 12 |
26.80000 +0.32 |
26.83 | 26.13 | 26.31 | 847,106 |
| 27 Sep 12 |
26.48000 +0.88 |
26.55 | 25.30 | 25.35 | 1,023,503 |
| 26 Sep 12 |
25.60000 -0.10 |
25.96 | 24.95 | 25.71 | 1,010,990 |
| 25 Sep 12 |
25.70000 +0.04 |
25.99 | 25.50 | 25.69 | 692,342 |
| 24 Sep 12 |
25.66000 +0.07 |
25.78 | 25.20 | 25.45 | 1,246,808 |
| 21 Sep 12 |
25.59000 -1.33 |
26.87 | 25.33 | 26.87 | 2,274,460 |
| 20 Sep 12 |
26.92000 -0.33 |
27.31 | 26.40 | 27.30 | 1,772,661 |
| 19 Sep 12 |
27.25000 +0.59 |
27.49 | 26.85 | 26.88 | 2,209,940 |
| 18 Sep 12 |
26.66000 -0.23 |
27.14 | 26.32 | 26.80 | 1,741,229 |
| 17 Sep 12 |
26.89000 -0.26 |
27.20 | 26.47 | 26.83 | 1,819,016 |
| 14 Sep 12 |
27.15000 -0.38 |
27.65 | 26.55 | 27.40 | 2,254,610 |
| 13 Sep 12 |
27.53000 +0.38 |
28.06 | 26.71 | 27.27 | 3,601,155 |
| 12 Sep 12 |
27.15000 +0.04 |
27.28 | 26.66 | 27.13 | 1,627,528 |
| 11 Sep 12 |
27.11000 +0.01 |
27.85 | 26.68 | 27.01 | 2,657,746 |
| 10 Sep 12 |
27.10000 +0.60 |
27.48 | 26.20 | 26.55 | 3,147,197 |
| 07 Sep 12 |
26.50000 +1.15 |
26.86 | 25.70 | 25.70 | 3,259,404 |
| 06 Sep 12 |
25.35000 +0.33 |
25.65 | 24.95 | 25.01 | 1,296,420 |
| 05 Sep 12 |
25.02000 +0.51 |
25.33 | 24.50 | 24.80 | 1,900,284 |
| 04 Sep 12 |
24.51000 -0.10 |
24.97 | 24.40 | 24.66 | 1,105,281 |
| 03 Sep 12 |
24.61000 +0.63 |
24.62 | 23.70 | 23.90 | 1,353,149 |
| 31 Aug 12 |
23.98000 +0.54 |
24.05 | 22.89 | 23.11 | 781,714 |
| 30 Aug 12 |
23.44000 -0.06 |
23.90 | 22.60 | 23.30 | 951,888 |
| 29 Aug 12 |
23.50000 +0.41 |
23.68 | 23.05 | 23.09 | 698,767 |
| 28 Aug 12 |
23.09000 -0.01 |
23.27 | 22.85 | 23.09 | 531,969 |
| 27 Aug 12 |
23.10000 -0.98 |
24.15 | 23.02 | 24.15 | 922,382 |
| 24 Aug 12 |
24.08000 -0.49 |
24.48 | 23.91 | 24.42 | 1,003,532 |
| 23 Aug 12 |
24.57000 +0.46 |
24.60 | 24.00 | 24.11 | 925,523 |
| 22 Aug 12 |
24.11000 +0.06 |
24.48 | 23.75 | 23.99 | 1,089,722 |
| 21 Aug 12 |
24.05000 +0.10 |
24.61 | 23.86 | 24.06 | 1,635,460 |
| 20 Aug 12 |
23.95000 -0.10 |
24.01 | 23.67 | 24.01 | 504,252 |
| 17 Aug 12 |
24.05000 -0.20 |
24.25 | 23.84 | 24.25 | 572,170 |
| 16 Aug 12 |
24.25000 -0.06 |
24.62 | 24.12 | 24.28 | 623,822 |
| 15 Aug 12 |
24.31000 +0.25 |
24.58 | 24.00 | 24.18 | 830,879 |
| 14 Aug 12 |
24.06000 +0.10 |
24.33 | 23.80 | 23.91 | 845,275 |
| 13 Aug 12 |
23.96000 -0.23 |
24.44 | 23.82 | 24.02 | 979,744 |
| 10 Aug 12 |
24.19000 +0.13 |
24.35 | 23.89 | 23.90 | 624,263 |
| 09 Aug 12 |
24.06000 +0.12 |
24.10 | 23.39 | 23.86 | 903,528 |
| 08 Aug 12 |
23.94000 +0.11 |
24.60 | 23.88 | 24.08 | 925,844 |
| 07 Aug 12 |
23.83000 +0.04 |
24.03 | 23.65 | 23.74 | 560,352 |
| 06 Aug 12 |
23.79000 +0.72 |
23.88 | 23.08 | 23.19 | 1,079,627 |
| 03 Aug 12 |
23.07000 +0.43 |
23.08 | 22.58 | 22.64 | 349,126 |
| 02 Aug 12 |
22.64000 -0.03 |
22.84 | 22.51 | 22.75 | 363,598 |
| 01 Aug 12 |
22.67000 +0.48 |
22.69 | 22.22 | 22.22 | 452,268 |
| 31 Jul 12 |
22.19000 -0.88 |
23.10 | 22.18 | 23.04 | 656,201 |
| 30 Jul 12 |
23.07000 -0.28 |
23.46 | 23.07 | 23.35 | 1,207,075 |
| 27 Jul 12 |
23.35000 -0.29 |
24.19 | 23.18 | 23.68 | 1,328,672 |
| 26 Jul 12 |
23.64000 -0.20 |
23.88 | 23.59 | 23.81 | 697,234 |
| 25 Jul 12 |
23.84000 +0.54 |
23.90 | 23.20 | 23.31 | 1,281,305 |
| 24 Jul 12 |
23.30000 +0.42 |
23.56 | 22.71 | 22.75 | 799,454 |
| 23 Jul 12 |
22.88000 +0.12 |
22.88 | 22.45 | 22.75 | 275,682 |
| 20 Jul 12 |
22.76000 -0.04 |
22.98 | 22.68 | 22.70 | 302,393 |
| 19 Jul 12 |
22.80000 +0.22 |
23.01 | 22.33 | 22.40 | 380,231 |
| 18 Jul 12 |
22.58000 +0.08 |
22.60 | 22.18 | 22.28 | 331,071 |
| 17 Jul 12 |
22.50000 +0.02 |
22.58 | 22.21 | 22.51 | 417,570 |
| 16 Jul 12 |
22.48000 -0.79 |
23.30 | 22.46 | 23.29 | 530,142 |
| 13 Jul 12 |
23.27000 -0.03 |
23.39 | 23.07 | 23.38 | 389,599 |
| 12 Jul 12 |
23.30000 +0.47 |
23.38 | 22.64 | 22.82 | 620,488 |
| 11 Jul 12 |
22.83000 +0.15 |
22.88 | 22.52 | 22.52 | 230,970 |
| 10 Jul 12 |
22.68000 +0.17 |
22.78 | 22.47 | 22.69 | 385,396 |
| 09 Jul 12 |
22.51000 -0.56 |
23.18 | 22.51 | 22.98 | 623,066 |
| 06 Jul 12 |
23.07000 +0.23 |
23.12 | 22.33 | 23.02 | 625,381 |
| 05 Jul 12 |
22.84000 -0.56 |
23.30 | 22.77 | 23.30 | 618,851 |
| 04 Jul 12 |
23.40000 -0.09 |
23.59 | 23.03 | 23.49 | 531,158 |
| 03 Jul 12 |
23.49000 +0.54 |
23.50 | 22.80 | 22.80 | 931,747 |
| 02 Jul 12 |
22.95000 +0.35 |
23.08 | 22.62 | 22.71 | 611,459 |
| 29 Jun 12 |
22.60000 +0.40 |
22.61 | 22.11 | 22.11 | 356,804 |
| 28 Jun 12 |
22.20000 +0.02 |
22.78 | 22.20 | 22.20 | 836,827 |
| 27 Jun 12 |
22.18000 +0.10 |
22.50 | 21.98 | 22.28 | 683,737 |
| 26 Jun 12 |
22.08000 +0.13 |
22.29 | 21.73 | 21.82 | 506,229 |
| 25 Jun 12 |
21.95000 -0.45 |
22.54 | 21.95 | 22.39 | 609,095 |
| 21 Jun 12 |
22.40000 -0.99 |
23.50 | 22.00 | 23.32 | 1,601,564 |
| 20 Jun 12 |
23.39000 -0.47 |
24.06 | 23.38 | 24.06 | 1,025,549 |
| 19 Jun 12 |
23.86000 -0.36 |
24.29 | 23.69 | 24.05 | 1,283,657 |
| 18 Jun 12 |
24.22000 -0.30 |
24.61 | 24.15 | 24.61 | 1,314,750 |
| 15 Jun 12 |
24.52000 +0.60 |
24.85 | 23.92 | 23.98 | 1,703,923 |
| 14 Jun 12 |
23.92000 +0.01 |
24.05 | 23.72 | 23.85 | 604,663 |
| 13 Jun 12 |
23.91000 -0.29 |
24.23 | 23.59 | 24.23 | 1,645,354 |
| 12 Jun 12 |
24.20000 -0.17 |
24.37 | 24.08 | 24.37 | 231,423 |
| 11 Jun 12 |
24.37000 +0.57 |
24.39 | 23.81 | 23.81 | 378,686 |
| 08 Jun 12 |
23.80000 -0.01 |
24.26 | 23.80 | 24.04 | 304,032 |
| 07 Jun 12 |
23.81000 +0.13 |
24.08 | 23.65 | 23.88 | 336,072 |
| 06 Jun 12 |
23.68000 -0.17 |
24.09 | 23.68 | 24.01 | 383,044 |
| 05 Jun 12 |
23.85000 -0.26 |
24.55 | 23.74 | 24.11 | 571,965 |
| 04 Jun 12 |
24.11000 -1.00 |
24.93 | 24.02 | 24.79 | 622,426 |
| 01 Jun 12 |
25.11000 -0.03 |
25.26 | 24.88 | 25.10 | 495,054 |
| 31 May 12 |
25.14000 +0.46 |
25.36 | 24.40 | 24.44 | 837,400 |
| 30 May 12 |
24.68000 +0.04 |
24.80 | 24.30 | 24.65 | 520,949 |
| 29 May 12 |
24.64000 +0.43 |
24.74 | 24.20 | 24.30 | 557,440 |
| 28 May 12 |
24.21000 +0.09 |
24.26 | 23.76 | 24.20 | 505,962 |
| 25 May 12 |
24.12000 -0.78 |
25.00 | 24.01 | 24.90 | 601,025 |
| 24 May 12 |
24.90000 +0.31 |
25.04 | 24.59 | 24.59 | 624,237 |
| 23 May 12 |
24.59000 -0.24 |
25.01 | 24.50 | 25.00 | 636,835 |
| 22 May 12 |
24.83000 +0.05 |
25.06 | 24.71 | 24.90 | 457,497 |
| 21 May 12 |
24.78000 +0.25 |
24.93 | 24.48 | 24.60 | 484,822 |
| 18 May 12 |
24.53000 -0.35 |
25.16 | 24.52 | 24.93 | 666,232 |
| 17 May 12 |
24.88000 -0.41 |
25.55 | 24.57 | 25.48 | 1,420,957 |
| 16 May 12 |
25.29000 -0.26 |
25.85 | 25.20 | 25.55 | 723,115 |
| 15 May 12 |
25.55000 -0.15 |
25.70 | 25.00 | 25.50 | 972,415 |
| 14 May 12 |
25.70000 -0.87 |
26.75 | 25.70 | 26.75 | 1,368,847 |
| 11 May 12 |
26.57000 +0.22 |
26.72 | 26.20 | 26.20 | 2,039,098 |
| 10 May 12 |
26.35000 +0.39 |
26.46 | 25.88 | 25.95 | 1,221,100 |
| 09 May 12 |
25.96000 +0.09 |
26.50 | 25.63 | 25.90 | 1,535,992 |
| 08 May 12 |
25.87000 +0.45 |
26.12 | 25.45 | 25.50 | 1,453,718 |
| 07 May 12 |
25.42000 +0.12 |
25.48 | 25.22 | 25.25 | 1,074,349 |
| 04 May 12 |
25.30000 -0.62 |
25.58 | 24.70 | 25.58 | 690,081 |
| 03 May 12 |
25.92000 +0.12 |
26.24 | 25.65 | 25.70 | 599,338 |
| 02 May 12 |
25.80000 +0.00 |
26.45 | 25.75 | 26.18 | 918,019 |
| 27 Apr 12 |
25.80000 +0.44 |
25.95 | 25.37 | 25.54 | 741,124 |
| 26 Apr 12 |
25.36000 +0.19 |
25.73 | 25.17 | 25.17 | 540,050 |
| 25 Apr 12 |
25.17000 -0.15 |
25.38 | 25.01 | 25.33 | 641,274 |
| 24 Apr 12 |
25.32000 -1.08 |
25.98 | 24.70 | 25.93 | 1,269,040 |
| 20 Apr 12 |
26.40000 +0.73 |
26.62 | 25.62 | 25.62 | 1,452,823 |
| 19 Apr 12 |
25.67000 -0.15 |
26.17 | 25.48 | 25.82 | 528,468 |
| 18 Apr 12 |
25.82000 +0.71 |
25.99 | 25.09 | 25.40 | 864,141 |
| 17 Apr 12 |
25.11000 -0.38 |
25.64 | 25.03 | 25.64 | 591,951 |
| 16 Apr 12 |
25.49000 -0.23 |
25.78 | 25.46 | 25.50 | 579,117 |
| 13 Apr 12 |
25.72000 -0.01 |
26.01 | 25.55 | 26.00 | 1,067,440 |
| 12 Apr 12 |
25.73000 +0.76 |
25.86 | 24.81 | 25.05 | 1,619,460 |
| 11 Apr 12 |
24.97000 +0.51 |
25.05 | 23.99 | 24.10 | 718,920 |
| 10 Apr 12 |
24.46000 +0.04 |
24.50 | 23.81 | 24.39 | 480,597 |
| 09 Apr 12 |
24.42000 -0.04 |
24.78 | 24.35 | 24.41 | 590,205 |
| 06 Apr 12 |
24.46000 -0.10 |
24.75 | 24.28 | 24.37 | 677,736 |
| 05 Apr 12 |
24.56000 +0.57 |
24.68 | 23.40 | 23.58 | 867,002 |
| 30 Mar 12 |
23.99000 +0.10 |
24.22 | 23.66 | 23.80 | 671,067 |
| 29 Mar 12 |
23.89000 -0.59 |
24.55 | 23.35 | 24.31 | 912,962 |
| 28 Mar 12 |
24.48000 -1.05 |
25.53 | 24.46 | 25.53 | 926,035 |
| 27 Mar 12 |
25.53000 +0.46 |
25.90 | 25.18 | 25.20 | 848,248 |
| 26 Mar 12 |
25.07000 -0.21 |
25.38 | 24.82 | 25.28 | 339,101 |
| 23 Mar 12 |
25.28000 +0.10 |
25.30 | 24.90 | 25.10 | 561,603 |
| 22 Mar 12 |
25.18000 +0.09 |
25.43 | 24.93 | 24.93 | 469,793 |
| 21 Mar 12 |
25.09000 +0.02 |
25.47 | 24.60 | 25.21 | 1,288,997 |
| 20 Mar 12 |
25.07000 -1.23 |
26.30 | 25.06 | 26.30 | 1,237,872 |
| 19 Mar 12 |
26.30000 +0.20 |
26.44 | 25.95 | 26.40 | 800,766 |
| 16 Mar 12 |
26.10000 +0.92 |
26.15 | 25.27 | 25.27 | 1,450,974 |
| 15 Mar 12 |
25.18000 -0.35 |
25.96 | 24.90 | 25.60 | 1,347,470 |
| 14 Mar 12 |
25.53000 -1.45 |
27.19 | 25.00 | 27.00 | 2,329,309 |
| 13 Mar 12 |
26.98000 -0.45 |
27.60 | 26.88 | 27.58 | 1,388,823 |
| 12 Mar 12 |
27.43000 +0.50 |
27.90 | 27.00 | 27.10 | 1,939,525 |
| 09 Mar 12 |
26.93000 +0.64 |
27.11 | 26.35 | 26.36 | 1,769,063 |
| 08 Mar 12 |
26.29000 +0.13 |
26.47 | 26.00 | 26.20 | 1,274,963 |
| 07 Mar 12 |
26.16000 -0.21 |
26.60 | 25.78 | 25.89 | 1,397,558 |
| 06 Mar 12 |
26.37000 +0.51 |
26.85 | 25.60 | 25.84 | 2,278,979 |
| 05 Mar 12 |
25.86000 -0.28 |
27.15 | 25.80 | 26.28 | 3,221,273 |
| 02 Mar 12 |
26.14000 +0.86 |
26.15 | 25.26 | 25.40 | 2,100,859 |
| 01 Mar 12 |
25.28000 +0.76 |
25.44 | 24.45 | 24.52 | 1,724,557 |
| 29 Feb 12 |
24.52000 -0.27 |
25.03 | 24.45 | 24.82 | 870,836 |
| 28 Feb 12 |
24.79000 -0.01 |
25.14 | 24.70 | 24.80 | 2,748,087 |
| 27 Feb 12 |
24.80000 -0.25 |
25.58 | 24.80 | 25.07 | 2,353,578 |
| 24 Feb 12 |
25.05000 +0.05 |
25.09 | 24.60 | 25.00 | 2,055,122 |
| 23 Feb 12 |
25.00000 -0.05 |
25.05 | 24.50 | 25.00 | 2,193,791 |
| 22 Feb 12 |
25.05000 +0.80 |
25.28 | 24.11 | 24.11 | 2,924,080 |
| 21 Feb 12 |
24.25000 +0.65 |
24.31 | 23.58 | 23.60 | 1,824,210 |
| 20 Feb 12 |
23.60000 +0.35 |
24.10 | 23.32 | 23.49 | 1,539,243 |
| 17 Feb 12 |
23.25000 -0.01 |
23.71 | 23.11 | 23.30 | 1,356,573 |
| 16 Feb 12 |
23.26000 +0.33 |
23.54 | 22.82 | 22.89 | 1,461,777 |
| 15 Feb 12 |
22.93000 +0.25 |
23.10 | 22.53 | 22.53 | 954,909 |
| 14 Feb 12 |
22.68000 -0.13 |
22.88 | 22.50 | 22.88 | 818,952 |
| 13 Feb 12 |
22.81000 +0.44 |
22.93 | 22.15 | 22.20 | 1,277,284 |
| 10 Feb 12 |
22.37000 +0.11 |
22.66 | 22.20 | 22.26 | 995,426 |
| 09 Feb 12 |
22.26000 -0.18 |
22.68 | 22.18 | 22.30 | 1,267,810 |
| 08 Feb 12 |
22.44000 +0.67 |
22.50 | 21.65 | 21.65 | 933,907 |
| 07 Feb 12 |
21.77000 -0.40 |
22.08 | 21.52 | 22.08 | 626,938 |
| 06 Feb 12 |
22.17000 +0.07 |
22.19 | 21.88 | 22.19 | 1,069,580 |
| 03 Feb 12 |
22.10000 +0.60 |
22.20 | 21.50 | 21.60 | 1,101,722 |
| 02 Feb 12 |
21.50000 +0.35 |
21.55 | 21.10 | 21.19 | 475,009 |
| 01 Feb 12 |
21.15000 -0.13 |
21.56 | 21.10 | 21.28 | 504,970 |
| 31 Jan 12 |
21.28000 -0.02 |
21.55 | 21.01 | 21.22 | 530,742 |
| 30 Jan 12 |
21.30000 +0.48 |
21.80 | 20.84 | 20.84 | 1,119,875 |
| 20 Jan 12 |
20.82000 +0.31 |
20.96 | 20.23 | 20.51 | 535,242 |
| 19 Jan 12 |
20.51000 +0.26 |
20.68 | 20.04 | 20.20 | 804,854 |
| 18 Jan 12 |
20.25000 -1.37 |
21.76 | 19.99 | 21.63 | 1,065,596 |
| 17 Jan 12 |
21.62000 +1.06 |
21.62 | 20.50 | 20.56 | 676,652 |
| 16 Jan 12 |
20.56000 -0.58 |
21.06 | 20.50 | 21.06 | 379,429 |
| 13 Jan 12 |
21.14000 -1.06 |
22.30 | 21.01 | 22.10 | 619,303 |
| 12 Jan 12 |
22.20000 -0.02 |
22.41 | 22.01 | 22.01 | 517,194 |
| 11 Jan 12 |
22.22000 +0.02 |
22.53 | 22.02 | 22.16 | 568,442 |
| 10 Jan 12 |
22.20000 +0.70 |
22.32 | 21.31 | 21.45 | 675,172 |
| 09 Jan 12 |
21.50000 +0.72 |
21.55 | 20.53 | 20.79 | 504,260 |
| 06 Jan 12 |
20.78000 -0.23 |
20.95 | 20.35 | 20.35 | 774,429 |
| 05 Jan 12 |
21.01000 -1.80 |
22.78 | 20.98 | 22.75 | 971,685 |
| 04 Jan 12 |
22.81000 -0.35 |
23.60 | 22.81 | 23.31 | 574,993 |
| 30 Dec 11 |
23.16000 +0.11 |
23.35 | 22.80 | 23.20 | 878,987 |
| 29 Dec 11 |
23.05000 -0.12 |
23.43 | 22.71 | 22.94 | 841,046 |
| 28 Dec 11 |
23.17000 +0.17 |
23.45 | 22.60 | 22.90 | 633,349 |
| 27 Dec 11 |
23.00000 -0.49 |
23.79 | 22.96 | 23.50 | 719,581 |
| 23 Dec 11 |
23.49000 +0.16 |
23.75 | 23.10 | 23.31 | 422,085 |
| 22 Dec 11 |
23.33000 -0.70 |
24.02 | 22.98 | 24.02 | 907,046 |
| 21 Dec 11 |
24.03000 -0.67 |
25.10 | 24.00 | 24.99 | 471,630 |
| 20 Dec 11 |
24.70000 -0.45 |
25.24 | 24.67 | 25.08 | 654,710 |
| 19 Dec 11 |
25.15000 +0.80 |
25.35 | 24.09 | 24.22 | 1,477,018 |
| 16 Dec 11 |
24.35000 +0.57 |
24.39 | 23.24 | 23.86 | 788,575 |
| 15 Dec 11 |
23.78000 -0.05 |
24.09 | 23.61 | 23.83 | 655,388 |
| 14 Dec 11 |
23.83000 -0.07 |
24.26 | 23.70 | 23.70 | 263,943 |
| 13 Dec 11 |
23.90000 -0.67 |
24.58 | 23.88 | 24.58 | 425,035 |
| 12 Dec 11 |
24.57000 -0.03 |
24.88 | 24.40 | 24.68 | 360,761 |
| 09 Dec 11 |
24.60000 -0.30 |
24.90 | 24.53 | 24.80 | 286,145 |
| 08 Dec 11 |
24.90000 +0.30 |
25.10 | 23.98 | 24.60 | 618,165 |
| 07 Dec 11 |
24.60000 +0.37 |
24.87 | 24.27 | 24.39 | 412,004 |
| 06 Dec 11 |
24.23000 +0.03 |
24.40 | 23.82 | 24.25 | 354,226 |
| 05 Dec 11 |
24.20000 -0.70 |
25.09 | 24.06 | 25.09 | 532,144 |
| 02 Dec 11 |
24.90000 -1.72 |
26.70 | 24.90 | 26.60 | 1,072,801 |
| 01 Dec 11 |
26.62000 +0.60 |
27.11 | 26.60 | 26.99 | 930,798 |
| 30 Nov 11 |
26.02000 -1.35 |
27.66 | 26.00 | 27.28 | 1,284,836 |
| 29 Nov 11 |
27.37000 +1.07 |
27.39 | 26.18 | 26.54 | 1,021,214 |
| 28 Nov 11 |
26.30000 +0.00 |
26.53 | 26.11 | 26.28 | 536,914 |
| 25 Nov 11 |
26.30000 -0.29 |
26.81 | 26.20 | 26.80 | 438,190 |
| 24 Nov 11 |
26.59000 -0.34 |
27.11 | 26.45 | 26.80 | 485,480 |
| 23 Nov 11 |
26.93000 +0.44 |
27.17 | 26.44 | 26.51 | 716,780 |
| 22 Nov 11 |
26.49000 -0.08 |
26.71 | 26.18 | 26.31 | 494,917 |
| 21 Nov 11 |
26.57000 +0.06 |
26.80 | 26.36 | 26.51 | 319,959 |
| 18 Nov 11 |
26.51000 -0.89 |
27.20 | 26.43 | 27.20 | 891,705 |
| 17 Nov 11 |
27.40000 +0.10 |
27.86 | 27.31 | 27.37 | 840,731 |
| 16 Nov 11 |
27.30000 -0.76 |
28.20 | 27.19 | 28.00 | 1,344,834 |
| 15 Nov 11 |
28.06000 +0.49 |
28.15 | 27.29 | 27.57 | 1,150,729 |
| 14 Nov 11 |
27.57000 +0.52 |
27.79 | 27.22 | 27.28 | 977,047 |
| 11 Nov 11 |
27.05000 +0.08 |
27.30 | 26.97 | 27.19 | 1,276,223 |
| 10 Nov 11 |
26.97000 -0.31 |
27.50 | 26.80 | 26.98 | 1,334,788 |
| 09 Nov 11 |
27.28000 +0.02 |
27.87 | 26.76 | 27.40 | 1,650,503 |
| 08 Nov 11 |
27.26000 -0.55 |
27.98 | 27.22 | 27.98 | 1,930,450 |
| 07 Nov 11 |
27.81000 +0.66 |
28.26 | 26.75 | 27.05 | 4,131,181 |
| 04 Nov 11 |
27.15000 +0.60 |
27.47 | 26.69 | 26.69 | 1,946,908 |
| 03 Nov 11 |
26.55000 +0.00 |
27.11 | 26.28 | 26.50 | 1,894,657 |
| 02 Nov 11 |
26.55000 +1.46 |
26.57 | 24.60 | 24.68 | 1,950,755 |
| 01 Nov 11 |
25.09000 -0.24 |
25.35 | 25.01 | 25.13 | 922,837 |
| 31 Oct 11 |
25.33000 +0.41 |
25.37 | 24.87 | 25.00 | 1,303,171 |
| 28 Oct 11 |
24.92000 +0.51 |
24.97 | 24.58 | 24.68 | 976,869 |
| 27 Oct 11 |
24.41000 -0.12 |
24.78 | 24.38 | 24.56 | 596,716 |
| 26 Oct 11 |
24.53000 -0.03 |
24.80 | 24.20 | 24.31 | 866,822 |
| 25 Oct 11 |
24.56000 +0.88 |
24.62 | 23.70 | 23.88 | 1,175,475 |
| 24 Oct 11 |
23.68000 +0.41 |
23.69 | 22.94 | 23.49 | 544,227 |
| 21 Oct 11 |
23.27000 -0.53 |
23.95 | 23.26 | 23.73 | 620,686 |
| 20 Oct 11 |
23.80000 -0.91 |
24.84 | 23.68 | 24.63 | 751,726 |
| 19 Oct 11 |
24.71000 -0.82 |
25.17 | 24.58 | 25.01 | 814,693 |
| 17 Oct 11 |
25.53000 +0.29 |
25.73 | 25.12 | 25.27 | 726,940 |
| 14 Oct 11 |
25.24000 -0.56 |
25.68 | 25.00 | 25.66 | 981,950 |
| 13 Oct 11 |
25.80000 +0.30 |
25.85 | 25.46 | 25.50 | 642,872 |
| 12 Oct 11 |
25.50000 +0.64 |
25.62 | 24.70 | 24.86 | 734,572 |
| 11 Oct 11 |
24.86000 +0.05 |
25.54 | 24.64 | 25.32 | 470,442 |
| 10 Oct 11 |
24.81000 -0.17 |
25.20 | 24.80 | 24.97 | 369,333 |
| 30 Sep 11 |
24.98000 -0.33 |
25.40 | 24.85 | 25.31 | 698,197 |
| 29 Sep 11 |
25.31000 -0.97 |
26.20 | 25.28 | 26.19 | 787,686 |
| 28 Sep 11 |
26.28000 -0.47 |
27.10 | 26.17 | 26.98 | 537,816 |
| 27 Sep 11 |
26.75000 +0.21 |
26.84 | 26.40 | 26.74 | 433,859 |
| 26 Sep 11 |
26.54000 +0.00 |
26.75 | 26.40 | 26.43 | 526,957 |
| 23 Sep 11 |
26.54000 -0.17 |
26.57 | 26.20 | 26.49 | 628,229 |
| 22 Sep 11 |
26.71000 -0.87 |
27.48 | 26.67 | 27.38 | 680,137 |
| 21 Sep 11 |
27.58000 +0.68 |
27.68 | 26.85 | 26.98 | 739,395 |
| 20 Sep 11 |
26.90000 +0.30 |
27.19 | 26.60 | 26.60 | 324,122 |
| 19 Sep 11 |
26.60000 -0.55 |
27.14 | 26.58 | 27.13 | 343,033 |
| 16 Sep 11 |
27.15000 +0.23 |
27.39 | 27.00 | 27.05 | 809,317 |
| 15 Sep 11 |
26.92000 -0.17 |
27.28 | 26.80 | 27.25 | 1,050,445 |
| 14 Sep 11 |
27.09000 -0.16 |
27.50 | 26.50 | 27.41 | 1,287,109 |
| 13 Sep 11 |
27.25000 -0.83 |
27.85 | 27.20 | 27.85 | 1,019,708 |
| 09 Sep 11 |
28.08000 -0.50 |
28.97 | 27.98 | 28.87 | 580,530 |
| 08 Sep 11 |
28.58000 -0.51 |
29.17 | 28.56 | 29.09 | 550,809 |
| 07 Sep 11 |
29.09000 +0.81 |
29.30 | 28.36 | 28.42 | 555,315 |
| 06 Sep 11 |
28.28000 -0.02 |
28.72 | 28.21 | 28.30 | 539,989 |
| 05 Sep 11 |
28.30000 -0.60 |
28.88 | 28.17 | 28.50 | 390,658 |
| 02 Sep 11 |
28.90000 -0.42 |
29.42 | 28.62 | 29.32 | 579,761 |
| 01 Sep 11 |
29.32000 -0.09 |
29.71 | 29.30 | 29.45 | 556,968 |
| 31 Aug 11 |
29.41000 -0.67 |
30.35 | 29.27 | 30.03 | 960,538 |
| 30 Aug 11 |
30.08000 -0.42 |
31.09 | 30.02 | 30.58 | 1,001,535 |
| 29 Aug 11 |
30.50000 -0.34 |
30.83 | 30.40 | 30.80 | 645,475 |
| 26 Aug 11 |
30.84000 -0.04 |
31.00 | 30.68 | 30.80 | 682,307 |
| 25 Aug 11 |
30.88000 +0.96 |
31.18 | 29.88 | 30.00 | 1,701,326 |
| 24 Aug 11 |
29.92000 +0.28 |
30.40 | 29.80 | 29.80 | 1,364,522 |
| 23 Aug 11 |
29.64000 +0.09 |
29.86 | 29.38 | 29.55 | 1,081,992 |
| 22 Aug 11 |
29.55000 +0.05 |
29.80 | 29.30 | 29.49 | 531,575 |
| 19 Aug 11 |
29.50000 -0.41 |
29.63 | 29.15 | 29.50 | 784,335 |
| 18 Aug 11 |
29.91000 -0.81 |
30.72 | 29.87 | 30.68 | 1,000,022 |
| 17 Aug 11 |
30.72000 -0.55 |
31.34 | 30.71 | 31.25 | 1,051,647 |
| 16 Aug 11 |
31.27000 -0.11 |
31.66 | 31.18 | 31.50 | 1,225,796 |
| 15 Aug 11 |
31.38000 +0.04 |
31.52 | 31.12 | 31.34 | 1,025,921 |
| 12 Aug 11 |
31.34000 +0.81 |
31.66 | 30.58 | 30.80 | 1,871,251 |
| 11 Aug 11 |
30.53000 +0.39 |
30.72 | 29.45 | 29.59 | 1,311,493 |
| 10 Aug 11 |
30.14000 +0.30 |
30.55 | 30.00 | 30.30 | 1,006,174 |
| 09 Aug 11 |
29.84000 +0.09 |
30.11 | 28.60 | 28.90 | 1,026,131 |
| 08 Aug 11 |
29.75000 -1.28 |
30.72 | 28.60 | 30.70 | 1,404,707 |
| 05 Aug 11 |
31.03000 +0.29 |
31.53 | 29.77 | 29.99 | 1,713,650 |
| 04 Aug 11 |
30.74000 -0.01 |
30.99 | 30.20 | 30.96 | 648,844 |
| 03 Aug 11 |
30.75000 +0.29 |
30.98 | 30.03 | 30.12 | 790,759 |
| 02 Aug 11 |
30.46000 -0.10 |
30.56 | 29.80 | 30.30 | 854,740 |
| 01 Aug 11 |
30.56000 -0.46 |
31.02 | 30.02 | 31.00 | 896,159 |
| 29 Jul 11 |
31.02000 -0.46 |
31.78 | 30.82 | 31.48 | 1,034,003 |
| 28 Jul 11 |
31.48000 -0.31 |
31.69 | 31.12 | 31.52 | 847,344 |
| 27 Jul 11 |
31.79000 +0.61 |
32.20 | 30.80 | 31.20 | 1,396,221 |
| 26 Jul 11 |
31.18000 -0.22 |
31.64 | 30.45 | 31.45 | 1,348,290 |
| 25 Jul 11 |
31.40000 -1.00 |
32.74 | 31.36 | 32.42 | 2,279,816 |
| 22 Jul 11 |
32.40000 +1.03 |
32.68 | 31.44 | 31.56 | 2,820,563 |
| 21 Jul 11 |
31.37000 -0.48 |
31.85 | 31.31 | 31.70 | 1,126,551 |
| 20 Jul 11 |
31.85000 +0.13 |
32.14 | 31.13 | 31.85 | 1,740,998 |
| 19 Jul 11 |
31.72000 -0.10 |
32.00 | 31.31 | 31.62 | 1,357,232 |
| 18 Jul 11 |
31.82000 +0.50 |
32.24 | 31.33 | 31.33 | 1,979,228 |
| 15 Jul 11 |
31.32000 +0.40 |
31.61 | 30.77 | 30.94 | 1,592,392 |
| 14 Jul 11 |
30.92000 +0.26 |
31.15 | 30.51 | 30.68 | 819,333 |
| 13 Jul 11 |
30.66000 +0.35 |
30.69 | 30.01 | 30.01 | 880,841 |
| 12 Jul 11 |
30.31000 -0.88 |
31.10 | 30.31 | 30.85 | 1,118,700 |
| 11 Jul 11 |
31.19000 +0.16 |
31.54 | 30.72 | 30.72 | 1,203,443 |
| 08 Jul 11 |
31.03000 +0.16 |
31.25 | 30.63 | 30.63 | 1,189,474 |
| 07 Jul 11 |
30.87000 +0.67 |
31.55 | 30.24 | 30.24 | 3,225,484 |
| 06 Jul 11 |
30.20000 -0.07 |
30.34 | 29.88 | 30.27 | 1,107,856 |
| 05 Jul 11 |
30.27000 +0.13 |
30.45 | 29.88 | 30.14 | 1,404,670 |
| 04 Jul 11 |
30.14000 +0.39 |
30.18 | 29.78 | 29.78 | 1,360,809 |
| 01 Jul 11 |
29.75000 +0.12 |
29.86 | 29.38 | 29.60 | 1,200,190 |
| 30 Jun 11 |
29.63000 +0.98 |
30.20 | 28.57 | 28.57 | 1,696,841 |
| 29 Jun 11 |
28.65000 -0.57 |
29.46 | 28.65 | 29.46 | 846,570 |
| 28 Jun 11 |
29.22000 -0.08 |
29.60 | 28.98 | 29.20 | 841,518 |
| 27 Jun 11 |
29.30000 +0.09 |
29.73 | 29.11 | 29.21 | 1,237,074 |
| 24 Jun 11 |
29.21000 +0.53 |
29.40 | 28.58 | 28.75 | 1,625,783 |
| 23 Jun 11 |
28.68000 +0.53 |
28.68 | 27.91 | 28.15 | 835,940 |
| 22 Jun 11 |
28.15000 +0.12 |
28.48 | 28.04 | 28.09 | 438,921 |
| 21 Jun 11 |
28.03000 +0.25 |
28.12 | 27.38 | 27.78 | 369,171 |
| 20 Jun 11 |
27.78000 +0.15 |
28.10 | 27.63 | 27.63 | 497,754 |
| 17 Jun 11 |
27.63000 -0.21 |
28.08 | 27.51 | 27.73 | 391,689 |
| 16 Jun 11 |
27.84000 -0.66 |
28.55 | 27.75 | 28.40 | 630,489 |
| 15 Jun 11 |
28.50000 -0.40 |
29.09 | 28.46 | 29.08 | 505,203 |
| 14 Jun 11 |
28.90000 -0.10 |
29.15 | 28.75 | 28.95 | 908,742 |
| 13 Jun 11 |
29.00000 +0.41 |
29.15 | 28.32 | 28.35 | 1,430,622 |
| 10 Jun 11 |
28.59000 +0.71 |
28.94 | 27.65 | 27.82 | 1,304,509 |
| 09 Jun 11 |
27.88000 -0.48 |
28.37 | 27.71 | 28.37 | 501,161 |
| 08 Jun 11 |
28.36000 +0.10 |
28.43 | 28.00 | 28.26 | 513,909 |
| 07 Jun 11 |
28.26000 +0.15 |
28.30 | 28.01 | 28.11 | 464,878 |
| 03 Jun 11 |
28.11000 +0.37 |
28.12 | 27.72 | 27.72 | 529,698 |
| 02 Jun 11 |
27.74000 -0.44 |
28.00 | 27.55 | 27.73 | 519,067 |
| 01 Jun 11 |
28.18000 +0.15 |
28.21 | 27.90 | 28.05 | 457,543 |
| 31 May 11 |
28.03000 +0.43 |
28.06 | 27.60 | 27.70 | 517,364 |
| 30 May 11 |
27.60000 -0.28 |
28.08 | 27.52 | 27.80 | 564,547 |
| 27 May 11 |
27.88000 -0.72 |
28.69 | 27.61 | 28.55 | 963,775 |
| 26 May 11 |
28.60000 -1.69 |
29.74 | 28.55 | 29.51 | 990,216 |
| 25 May 11 |
30.29000 +0.16 |
30.75 | 29.88 | 30.11 | 1,073,512 |
| 24 May 11 |
30.13000 +0.32 |
30.17 | 29.40 | 29.70 | 808,535 |
| 23 May 11 |
29.81000 -0.96 |
30.96 | 29.77 | 30.75 | 1,047,551 |
| 20 May 11 |
30.77000 +0.36 |
31.00 | 30.54 | 30.70 | 782,015 |
| 19 May 11 |
30.41000 -0.42 |
30.98 | 30.36 | 30.82 | 783,050 |
| 18 May 11 |
30.83000 +0.48 |
31.10 | 30.36 | 30.36 | 1,003,984 |
| 17 May 11 |
30.35000 +0.00 |
30.60 | 30.14 | 30.35 | 854,990 |
| 16 May 11 |
30.35000 +0.65 |
30.88 | 29.66 | 29.77 | 1,690,734 |
| 13 May 11 |
29.70000 +0.30 |
29.73 | 29.33 | 29.35 | 706,600 |
| 12 May 11 |
29.40000 -0.81 |
30.10 | 29.38 | 30.08 | 859,998 |
| 11 May 11 |
30.21000 -0.15 |
30.58 | 30.07 | 30.52 | 605,132 |
| 10 May 11 |
30.36000 +0.12 |
30.56 | 30.14 | 30.35 | 962,707 |
| 06 May 11 |
30.24000 +0.39 |
30.30 | 29.55 | 29.88 | 918,154 |
| 05 May 11 |
29.85000 -0.19 |
30.16 | 29.55 | 29.80 | 820,883 |
| 04 May 11 |
30.04000 +0.06 |
30.48 | 29.99 | 30.00 | 1,450,765 |
| 03 May 11 |
29.98000 +0.23 |
30.00 | 29.54 | 29.75 | 1,167,955 |
| 29 Apr 11 |
29.75000 +0.10 |
30.13 | 29.48 | 29.70 | 1,457,874 |
| 28 Apr 11 |
29.65000 -1.03 |
30.86 | 29.58 | 30.70 | 1,405,891 |
| 27 Apr 11 |
30.68000 +0.26 |
30.88 | 30.45 | 30.45 | 1,240,115 |
| 26 Apr 11 |
30.42000 -0.55 |
30.97 | 30.39 | 30.95 | 1,384,935 |
| 25 Apr 11 |
30.97000 -0.87 |
31.92 | 30.84 | 31.65 | 1,611,311 |
| 22 Apr 11 |
31.84000 -0.51 |
32.48 | 31.75 | 32.33 | 2,276,670 |
| 21 Apr 11 |
32.35000 -0.06 |
32.61 | 32.14 | 32.49 | 1,550,702 |
| 20 Apr 11 |
32.41000 +0.30 |
32.67 | 32.20 | 32.46 | 1,414,376 |
| 19 Apr 11 |
32.11000 -0.75 |
32.57 | 32.06 | 32.50 | 2,215,766 |
| 18 Apr 11 |
32.86000 -2.47 |
34.65 | 32.11 | 34.60 | 5,012,620 |
| 15 Apr 11 |
35.33000 +0.32 |
35.47 | 34.90 | 35.01 | 1,921,672 |
| 14 Apr 11 |
35.01000 +0.01 |
35.17 | 34.83 | 34.99 | 856,172 |
| 13 Apr 11 |
35.00000 +0.24 |
35.07 | 34.56 | 34.79 | 1,241,299 |
| 12 Apr 11 |
34.76000 -0.44 |
35.34 | 34.65 | 35.31 | 1,705,111 |
| 11 Apr 11 |
35.20000 -0.43 |
35.89 | 35.01 | 35.87 | 1,575,292 |
| 08 Apr 11 |
35.63000 +0.34 |
35.66 | 35.05 | 35.29 | 976,296 |
| 07 Apr 11 |
35.29000 +0.24 |
35.35 | 34.98 | 35.35 | 808,869 |
| 06 Apr 11 |
35.05000 -0.20 |
35.37 | 34.89 | 35.28 | 1,064,195 |
| 01 Apr 11 |
35.25000 +0.37 |
35.29 | 34.90 | 34.92 | 825,430 |
| 31 Mar 11 |
34.88000 -0.05 |
35.68 | 34.88 | 35.56 | 1,736,560 |
| 30 Mar 11 |
34.93000 -0.24 |
35.30 | 34.38 | 35.17 | 1,452,236 |
| 29 Mar 11 |
35.17000 -1.13 |
36.28 | 35.11 | 36.19 | 2,135,531 |
| 28 Mar 11 |
36.30000 -0.68 |
37.16 | 36.28 | 37.16 | 1,960,783 |
| 25 Mar 11 |
36.98000 +0.06 |
37.25 | 36.80 | 36.91 | 998,585 |
| 24 Mar 11 |
36.92000 +0.07 |
37.14 | 36.70 | 36.80 | 848,988 |
| 23 Mar 11 |
36.85000 +0.00 |
36.91 | 36.40 | 36.88 | 931,410 |
| 22 Mar 11 |
36.85000 +0.02 |
37.19 | 36.70 | 36.98 | 856,171 |
| 21 Mar 11 |
36.83000 +0.32 |
37.33 | 36.58 | 36.58 | 1,164,020 |
| 18 Mar 11 |
36.51000 +0.21 |
36.79 | 36.37 | 36.41 | 690,355 |
| 17 Mar 11 |
36.30000 -0.83 |
37.08 | 36.25 | 36.89 | 1,442,931 |
| 16 Mar 11 |
37.13000 +0.28 |
37.20 | 36.68 | 36.88 | 1,164,244 |
| 15 Mar 11 |
36.85000 -0.61 |
37.89 | 36.49 | 37.89 | 1,488,238 |
| 14 Mar 11 |
37.46000 -0.46 |
37.83 | 37.18 | 37.83 | 1,366,267 |
| 11 Mar 11 |
37.92000 +0.02 |
38.40 | 37.73 | 37.83 | 1,041,458 |
| 10 Mar 11 |
37.90000 -0.41 |
38.38 | 37.79 | 38.20 | 1,110,748 |
| 09 Mar 11 |
38.31000 -0.21 |
38.75 | 38.10 | 38.50 | 1,282,987 |
| 08 Mar 11 |
38.52000 -0.24 |
38.85 | 38.30 | 38.80 | 1,300,893 |
| 07 Mar 11 |
38.76000 +0.56 |
38.85 | 38.00 | 38.00 | 2,284,871 |
| 04 Mar 11 |
38.20000 +1.21 |
38.48 | 36.98 | 37.30 | 1,700,300 |
| 03 Mar 11 |
36.99000 -0.45 |
37.80 | 36.91 | 37.40 | 1,282,224 |
| 02 Mar 11 |
37.44000 -0.88 |
38.23 | 37.00 | 38.23 | 2,023,975 |
| 01 Mar 11 |
38.32000 -0.05 |
38.90 | 38.16 | 38.37 | 1,694,448 |
| 28 Feb 11 |
38.37000 +0.03 |
38.55 | 38.00 | 38.36 | 1,461,312 |
| 25 Feb 11 |
38.34000 +0.39 |
38.35 | 37.70 | 38.00 | 1,519,714 |
| 24 Feb 11 |
37.95000 -0.05 |
38.07 | 37.74 | 38.00 | 1,097,187 |
| 23 Feb 11 |
38.00000 +0.57 |
38.23 | 37.15 | 37.17 | 1,730,677 |
| 22 Feb 11 |
37.43000 +0.14 |
38.99 | 37.30 | 37.40 | 4,863,325 |
| 21 Feb 11 |
37.29000 +0.69 |
37.40 | 36.12 | 36.49 | 1,472,161 |
| 18 Feb 11 |
36.60000 -0.68 |
37.29 | 36.30 | 37.28 | 1,628,440 |
| 17 Feb 11 |
37.28000 +0.28 |
37.73 | 36.99 | 37.00 | 1,592,993 |
| 16 Feb 11 |
37.00000 +0.38 |
37.03 | 36.40 | 36.62 | 1,225,428 |
| 15 Feb 11 |
36.62000 -0.30 |
37.12 | 36.61 | 37.10 | 1,496,850 |
| 14 Feb 11 |
36.92000 +0.74 |
37.20 | 36.18 | 36.28 | 1,754,333 |
| 11 Feb 11 |
36.18000 +0.35 |
36.60 | 35.75 | 35.78 | 1,631,369 |
| 10 Feb 11 |
35.83000 +0.72 |
35.84 | 35.00 | 35.02 | 1,130,808 |
| 09 Feb 11 |
35.11000 -0.40 |
35.71 | 35.00 | 35.49 | 811,978 |
| 01 Feb 11 |
35.51000 -0.30 |
35.98 | 35.35 | 35.90 | 812,545 |
| 31 Jan 11 |
35.81000 +0.08 |
35.92 | 35.30 | 35.61 | 1,145,122 |
| 28 Jan 11 |
35.73000 +0.98 |
36.18 | 34.50 | 34.76 | 1,264,217 |
| 27 Jan 11 |
34.75000 +0.56 |
34.99 | 33.86 | 34.01 | 1,094,335 |
| 26 Jan 11 |
34.19000 +0.49 |
34.34 | 33.71 | 33.80 | 797,095 |
| 25 Jan 11 |
33.70000 -0.65 |
34.50 | 33.40 | 34.35 | 1,394,528 |
| 24 Jan 11 |
34.35000 -1.17 |
35.70 | 34.00 | 35.62 | 1,155,839 |
| 21 Jan 11 |
35.52000 +0.51 |
35.80 | 34.90 | 34.98 | 1,059,710 |
| 20 Jan 11 |
35.01000 -1.87 |
37.07 | 35.00 | 37.00 | 1,526,090 |
| 19 Jan 11 |
36.88000 +0.49 |
36.90 | 36.10 | 36.38 | 866,297 |
| 18 Jan 11 |
36.39000 -0.25 |
36.60 | 35.62 | 36.60 | 1,103,687 |
| 17 Jan 11 |
36.64000 -1.89 |
38.43 | 36.60 | 38.18 | 1,919,689 |
| 14 Jan 11 |
38.53000 -1.09 |
39.68 | 38.37 | 39.65 | 1,714,084 |
| 13 Jan 11 |
39.62000 -0.31 |
40.16 | 39.58 | 40.01 | 883,424 |
| 12 Jan 11 |
39.93000 +0.44 |
39.96 | 39.29 | 39.58 | 1,111,605 |
| 11 Jan 11 |
39.49000 -0.26 |
39.82 | 39.26 | 39.65 | 1,345,032 |
| 10 Jan 11 |
39.75000 -0.61 |
40.65 | 39.60 | 40.46 | 1,355,451 |
| 07 Jan 11 |
40.36000 +0.15 |
40.76 | 40.00 | 40.25 | 1,537,940 |
| 06 Jan 11 |
40.21000 -0.75 |
41.24 | 40.20 | 41.00 | 1,837,511 |
| 05 Jan 11 |
40.96000 -0.30 |
41.26 | 40.85 | 41.01 | 1,859,834 |
| 04 Jan 11 |
41.26000 +0.50 |
41.40 | 40.72 | 41.17 | 2,010,207 |
| 31 Dec 10 |
40.76000 +0.41 |
40.79 | 40.32 | 40.60 | 1,553,272 |
| 30 Dec 10 |
40.35000 -0.20 |
40.60 | 40.00 | 40.50 | 1,370,138 |
| 29 Dec 10 |
40.55000 +0.65 |
40.55 | 39.70 | 39.99 | 1,703,328 |
| 28 Dec 10 |
39.90000 +0.01 |
40.52 | 39.30 | 39.80 | 2,664,880 |
| 27 Dec 10 |
39.89000 -0.93 |
41.30 | 39.71 | 40.79 | 2,543,191 |
| 24 Dec 10 |
40.82000 -1.33 |
42.00 | 40.20 | 41.81 | 3,070,668 |
| 23 Dec 10 |
42.15000 -0.46 |
43.75 | 41.83 | 42.61 | 3,724,599 |
| 22 Dec 10 |
42.61000 -0.36 |
43.20 | 42.50 | 43.17 | 3,135,369 |
| 21 Dec 10 |
42.97000 -0.12 |
43.98 | 42.80 | 43.67 | 5,518,166 |
| 20 Dec 10 |
43.09000 +0.73 |
43.79 | 41.72 | 42.79 | 7,601,375 |
| 17 Dec 10 |
42.36000 +0.26 |
42.64 | 41.83 | 42.35 | 2,668,598 |
| 16 Dec 10 |
42.10000 +0.99 |
42.69 | 40.90 | 41.20 | 5,265,668 |
| 15 Dec 10 |
41.11000 +0.00 |
41.49 | 41.01 | 41.12 | 2,509,830 |
| 14 Dec 10 |
41.11000 -0.16 |
41.44 | 40.92 | 41.44 | 2,900,232 |
| 13 Dec 10 |
41.27000 +1.09 |
41.45 | 40.35 | 40.36 | 3,542,418 |
| 10 Dec 10 |
40.18000 +0.68 |
40.30 | 39.11 | 39.68 | 2,346,560 |
| 09 Dec 10 |
39.50000 -0.90 |
40.20 | 39.48 | 40.19 | 2,470,879 |
| 08 Dec 10 |
40.40000 -0.64 |
41.08 | 40.33 | 40.90 | 2,247,389 |
| 07 Dec 10 |
41.04000 +1.34 |
41.20 | 40.08 | 40.50 | 3,354,367 |
| 06 Dec 10 |
39.70000 -1.04 |
40.89 | 39.28 | 40.87 | 3,880,707 |
| 03 Dec 10 |
40.74000 -0.48 |
41.59 | 40.25 | 41.32 | 3,298,816 |
| 02 Dec 10 |
41.22000 +0.52 |
41.74 | 40.76 | 41.00 | 3,880,088 |
| 01 Dec 10 |
40.70000 -1.21 |
42.00 | 40.40 | 42.00 | 8,532,827 |
| 30 Nov 10 |
41.91000 -1.54 |
43.65 | 41.03 | 43.65 | 3,488,508 |
| 29 Nov 10 |
43.45000 +0.60 |
43.69 | 42.51 | 42.95 | 2,786,808 |
| 26 Nov 10 |
42.85000 -0.61 |
43.55 | 42.32 | 43.47 | 3,431,646 |
| 25 Nov 10 |
43.46000 -0.39 |
44.20 | 43.10 | 43.87 | 3,305,041 |
| 24 Nov 10 |
43.85000 +0.98 |
43.91 | 42.70 | 42.70 | 3,972,202 |
| 23 Nov 10 |
42.87000 -0.41 |
43.00 | 42.28 | 42.99 | 3,198,996 |
| 22 Nov 10 |
43.28000 +1.68 |
43.97 | 41.62 | 41.63 | 5,683,029 |
| 19 Nov 10 |
41.60000 +1.35 |
41.65 | 40.30 | 40.65 | 3,121,984 |
| 18 Nov 10 |
40.25000 +0.32 |
40.85 | 39.94 | 40.30 | 1,909,579 |
| 17 Nov 10 |
39.93000 -2.12 |
41.95 | 39.65 | 41.00 | 3,187,210 |
| 16 Nov 10 |
42.05000 -1.23 |
43.97 | 41.91 | 43.28 | 3,873,016 |
| 15 Nov 10 |
43.28000 +0.98 |
43.36 | 42.06 | 42.88 | 3,869,386 |
| 12 Nov 10 |
42.30000 -1.80 |
45.38 | 42.28 | 43.95 | 6,800,296 |
| 11 Nov 10 |
44.10000 +0.53 |
44.97 | 43.37 | 43.38 | 5,912,931 |
| 10 Nov 10 |
43.57000 +0.35 |
43.85 | 42.81 | 43.22 | 4,291,630 |
| 09 Nov 10 |
43.22000 +0.78 |
43.80 | 42.84 | 43.30 | 4,543,694 |
| 05 Nov 10 |
42.44000 -0.09 |
42.98 | 42.22 | 42.71 | 3,332,828 |
| 04 Nov 10 |
42.53000 +0.73 |
42.75 | 41.78 | 41.80 | 2,608,391 |
| 03 Nov 10 |
41.80000 -1.43 |
43.00 | 41.75 | 43.00 | 4,041,283 |
| 02 Nov 10 |
43.23000 -0.74 |
45.15 | 43.08 | 43.94 | 5,763,829 |
| 01 Nov 10 |
43.97000 +0.00 |
44.17 | 43.30 | 44.17 | 5,298,465 |
| 29 Oct 10 |
43.97000 +0.43 |
44.79 | 42.65 | 43.45 | 7,093,248 |
| 28 Oct 10 |
43.54000 +2.69 |
43.98 | 41.36 | 41.40 | 9,612,589 |
| 27 Oct 10 |
40.85000 -0.02 |
41.59 | 40.45 | 40.84 | 3,007,204 |
| 26 Oct 10 |
40.87000 -0.78 |
41.80 | 40.56 | 41.68 | 3,954,092 |
| 25 Oct 10 |
41.65000 +0.75 |
41.99 | 41.13 | 41.13 | 4,644,564 |
| 22 Oct 10 |
40.90000 +0.67 |
41.46 | 40.25 | 40.39 | 3,781,271 |
| 21 Oct 10 |
40.23000 +0.13 |
40.96 | 40.02 | 40.02 | 2,503,711 |
| 20 Oct 10 |
40.10000 -0.87 |
41.18 | 40.03 | 40.40 | 4,120,498 |
| 19 Oct 10 |
40.97000 +2.32 |
41.48 | 38.50 | 38.65 | 4,650,749 |
| 18 Oct 10 |
38.65000 -1.19 |
39.66 | 38.02 | 39.64 | 3,792,659 |
| 15 Oct 10 |
39.84000 -0.81 |
40.70 | 39.71 | 40.68 | 3,921,572 |
| 14 Oct 10 |
40.65000 +0.33 |
41.56 | 40.08 | 40.15 | 4,204,446 |
| 13 Oct 10 |
40.32000 -0.41 |
40.80 | 40.00 | 40.80 | 3,840,961 |
| 12 Oct 10 |
40.73000 -0.24 |
41.25 | 40.58 | 41.00 | 2,807,039 |
| 11 Oct 10 |
40.97000 +0.22 |
41.21 | 40.30 | 40.68 | 3,534,820 |
| 08 Oct 10 |
40.75000 +0.54 |
40.97 | 40.28 | 40.28 | 2,949,868 |
| 30 Sep 10 |
40.21000 +0.47 |
40.45 | 39.56 | 39.60 | 2,285,459 |
| 29 Sep 10 |
39.74000 -0.17 |
40.39 | 39.51 | 39.90 | 3,002,195 |
| 28 Sep 10 |
39.91000 -1.59 |
41.37 | 39.90 | 41.30 | 4,215,535 |
| 27 Sep 10 |
41.50000 +0.38 |
41.86 | 41.12 | 41.13 | 2,521,371 |
| 21 Sep 10 |
41.12000 -1.05 |
42.40 | 40.98 | 42.00 | 2,681,718 |
| 20 Sep 10 |
42.17000 +1.24 |
42.59 | 40.41 | 41.20 | 4,636,116 |
| 17 Sep 10 |
40.93000 -0.66 |
41.80 | 40.86 | 41.38 | 2,784,269 |
| 16 Sep 10 |
41.59000 -1.11 |
43.19 | 40.52 | 42.71 | 5,376,569 |
| 15 Sep 10 |
42.70000 -2.82 |
45.30 | 42.45 | 45.30 | 7,782,918 |
| 14 Sep 10 |
45.52000 +0.12 |
46.14 | 45.33 | 45.58 | 4,065,448 |
| 13 Sep 10 |
45.40000 +0.10 |
45.88 | 44.69 | 45.20 | 5,343,783 |
| 10 Sep 10 |
45.30000 -1.44 |
46.99 | 44.64 | 46.55 | 7,931,784 |
| 09 Sep 10 |
46.74000 +0.46 |
47.25 | 46.13 | 46.51 | 7,495,911 |
| 08 Sep 10 |
46.28000 -1.43 |
47.30 | 46.01 | 47.02 | 10,146,242 |
| 07 Sep 10 |
47.71000 +0.26 |
48.87 | 46.89 | 47.30 | 8,067,748 |
| 06 Sep 10 |
47.45000 -2.52 |
51.50 | 46.88 | 50.38 | 14,493,246 |
| 03 Sep 10 |
49.97000 +1.02 |
52.05 | 49.30 | 49.88 | 19,176,048 |
| 02 Sep 10 |
48.95000 -1.49 |
49.97 | 48.00 | 49.00 | 21,897,684 |
| 01 Sep 10 |
50.44000 +0.51 |
52.20 | 48.26 | 50.00 | 35,549,536 |
| 31 Aug 10 |
49.93000 +0.00 |
53.45 | 46.51 | 48.10 | 54,077,312 |
Haitian Precision Machinery Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
9.66000 -0.24 |
10.02 | 9.66 | 9.90 | 36,147,720 |
| 21 Oct 26 |
9.90000 +0.06 |
10.10 | 9.86 | 9.87 | 47,290,600 |
| 20 Oct 26 |
9.84000 +0.09 |
9.88 | 9.57 | 9.74 | 43,286,264 |
| 19 Oct 26 |
9.75000 +0.40 |
9.84 | 9.27 | 9.29 | 61,462,672 |
| 16 Oct 26 |
9.35000 +0.32 |
9.59 | 9.14 | 9.14 | 63,944,832 |
| 15 Oct 26 |
9.03000 -0.48 |
9.32 | 9.01 | 9.31 | 58,407,360 |
| 14 Oct 26 |
9.51000 -0.13 |
9.71 | 9.38 | 9.60 | 32,082,732 |
| 13 Oct 26 |
9.64000 -0.03 |
9.74 | 9.30 | 9.55 | 42,930,888 |
| 12 Oct 26 |
9.67000 -0.19 |
9.98 | 9.65 | 9.84 | 36,090,136 |
| 09 Oct 26 |
9.86000 -0.16 |
10.07 | 9.51 | 9.95 | 60,233,896 |
| 08 Oct 26 |
10.02000 +0.13 |
10.25 | 9.90 | 9.90 | 57,982,472 |
| 30 Sep 26 |
9.89000 -0.11 |
10.17 | 9.88 | 10.10 | 37,053,984 |
| 29 Sep 26 |
10.00000 +0.00 |
10.08 | 9.91 | 9.98 | 38,059,584 |
| 28 Sep 26 |
10.00000 -0.31 |
10.29 | 9.91 | 10.24 | 57,307,504 |
| 24 Sep 26 |
10.31000 +0.10 |
10.56 | 10.18 | 10.22 | 70,169,536 |
| 23 Sep 26 |
10.21000 -0.10 |
10.35 | 10.13 | 10.34 | 32,331,528 |
| 22 Sep 26 |
10.31000 -0.08 |
10.53 | 10.28 | 10.42 | 43,716,048 |
| 21 Sep 26 |
10.39000 +0.17 |
10.40 | 10.23 | 10.29 | 42,961,040 |
| 18 Sep 26 |
10.22000 +0.18 |
10.29 | 10.08 | 10.10 | 42,760,608 |
| 17 Sep 26 |
10.04000 -0.19 |
10.26 | 9.97 | 10.20 | 38,032,792 |
| 16 Sep 26 |
10.23000 +0.23 |
10.30 | 9.93 | 10.00 | 48,048,840 |
| 15 Sep 26 |
10.00000 -0.11 |
10.09 | 9.99 | 10.05 | 27,038,746 |
| 14 Sep 26 |
10.11000 -0.14 |
10.23 | 10.00 | 10.21 | 40,275,088 |
| 11 Sep 26 |
10.25000 +0.03 |
10.33 | 9.95 | 10.13 | 55,007,740 |
| 10 Sep 26 |
10.22000 +0.01 |
10.32 | 10.07 | 10.13 | 37,406,076 |
| 09 Sep 26 |
10.21000 +0.00 |
10.36 | 10.16 | 10.21 | 44,924,720 |
| 08 Sep 26 |
10.21000 +0.25 |
10.32 | 9.98 | 9.99 | 59,350,144 |
| 07 Sep 26 |
9.96000 -0.04 |
10.05 | 9.92 | 9.99 | 33,789,300 |
| 04 Sep 26 |
10.00000 +0.00 |
10.26 | 9.97 | 10.06 | 48,201,980 |
| 03 Sep 26 |
10.00000 -0.10 |
10.17 | 9.97 | 10.14 | 27,117,428 |
| 02 Sep 26 |
10.10000 -0.09 |
10.22 | 10.06 | 10.10 | 30,228,336 |
| 01 Sep 26 |
10.19000 -0.01 |
10.27 | 10.07 | 10.15 | 33,255,648 |
| 31 Aug 26 |
10.20000 +0.10 |
10.20 | 9.96 | 9.98 | 45,507,640 |
| 28 Aug 26 |
10.10000 -0.06 |
10.23 | 10.07 | 10.16 | 30,256,974 |
| 27 Aug 26 |
10.16000 +0.16 |
10.17 | 9.94 | 9.96 | 33,352,596 |
| 26 Aug 26 |
10.00000 +0.01 |
10.10 | 9.91 | 9.99 | 32,443,302 |
| 25 Aug 26 |
9.99000 +0.17 |
10.05 | 9.67 | 9.78 | 43,864,536 |
| 24 Aug 26 |
9.82000 -0.07 |
10.02 | 9.71 | 9.86 | 40,747,964 |
| 21 Aug 26 |
9.89000 +0.09 |
9.97 | 9.69 | 9.71 | 33,082,778 |
| 20 Aug 26 |
9.80000 -0.09 |
10.10 | 9.78 | 10.09 | 45,729,664 |
| 19 Aug 26 |
9.89000 -0.72 |
10.94 | 9.85 | 10.87 | 96,159,904 |
| 18 Aug 26 |
10.61000 -0.14 |
10.71 | 10.45 | 10.71 | 40,652,056 |
| 17 Aug 26 |
10.75000 +0.15 |
10.76 | 10.51 | 10.64 | 36,461,728 |
| 14 Aug 26 |
10.60000 +0.05 |
10.65 | 10.41 | 10.59 | 40,513,168 |
| 13 Aug 26 |
10.55000 -0.19 |
10.96 | 10.55 | 10.86 | 43,878,260 |
| 12 Aug 26 |
10.74000 +0.14 |
10.77 | 10.49 | 10.57 | 44,792,868 |
| 11 Aug 26 |
10.60000 -0.32 |
10.73 | 10.42 | 10.55 | 60,949,080 |
| 10 Aug 26 |
10.92000 +0.07 |
10.94 | 10.56 | 10.91 | 52,817,000 |
| 07 Aug 26 |
10.85000 +0.15 |
10.89 | 10.46 | 10.75 | 57,694,672 |
| 06 Aug 26 |
10.70000 +0.07 |
10.78 | 10.50 | 10.53 | 62,253,296 |
| 05 Aug 26 |
10.63000 +0.14 |
10.71 | 10.38 | 10.52 | 59,515,244 |
| 04 Aug 26 |
10.49000 +0.21 |
10.59 | 10.28 | 10.42 | 54,565,760 |
| 03 Aug 26 |
10.28000 +0.28 |
10.30 | 9.91 | 10.00 | 51,868,524 |
| 31 Jul 26 |
10.00000 +0.25 |
10.19 | 9.86 | 9.90 | 64,197,600 |
| 30 Jul 26 |
9.75000 -0.18 |
9.98 | 9.68 | 9.83 | 54,087,276 |
| 29 Jul 26 |
9.93000 +0.24 |
9.97 | 9.51 | 9.74 | 65,736,780 |
| 28 Jul 26 |
9.69000 -0.06 |
9.84 | 9.58 | 9.62 | 43,712,432 |
| 27 Jul 26 |
9.75000 +0.26 |
9.77 | 9.38 | 9.45 | 49,466,816 |
| 24 Jul 26 |
9.49000 -0.41 |
9.87 | 9.49 | 9.79 | 48,229,756 |
| 23 Jul 26 |
9.90000 +0.22 |
9.91 | 9.60 | 9.68 | 50,045,464 |
| 22 Jul 26 |
9.68000 -0.13 |
9.94 | 9.62 | 9.70 | 57,774,740 |
| 21 Jul 26 |
9.81000 +0.27 |
9.82 | 9.26 | 9.60 | 73,499,992 |
| 20 Jul 26 |
9.54000 -0.23 |
10.08 | 9.34 | 9.87 | 71,740,800 |
| 17 Jul 26 |
9.77000 -0.62 |
10.48 | 9.73 | 10.39 | 82,832,136 |
| 16 Jul 26 |
10.39000 -0.33 |
10.75 | 10.36 | 10.60 | 67,546,248 |
| 15 Jul 26 |
10.72000 -0.56 |
11.15 | 10.60 | 10.88 | 106,429,760 |
| 14 Jul 26 |
11.28000 -0.94 |
11.81 | 11.00 | 11.80 | 145,299,696 |
| 13 Jul 26 |
12.22000 -1.36 |
13.26 | 12.22 | 13.18 | 148,616,832 |
| 10 Jul 26 |
13.58000 +1.11 |
13.72 | 12.17 | 12.44 | 197,135,600 |
| 09 Jul 26 |
12.47000 +0.39 |
12.53 | 11.85 | 12.08 | 70,505,192 |
| 08 Jul 26 |
12.08000 -0.32 |
12.55 | 12.08 | 12.37 | 57,618,248 |
| 07 Jul 26 |
12.40000 -0.46 |
13.13 | 12.34 | 12.84 | 67,132,496 |
| 06 Jul 26 |
12.86000 -0.14 |
13.65 | 12.70 | 13.36 | 103,332,384 |
| 03 Jul 26 |
13.00000 +0.82 |
13.33 | 12.20 | 12.28 | 122,525,128 |
| 02 Jul 26 |
12.18000 -0.54 |
12.74 | 12.15 | 12.58 | 69,001,320 |
| 01 Jul 26 |
12.72000 -0.05 |
12.99 | 12.60 | 12.77 | 67,542,296 |
| 30 Jun 26 |
12.77000 +0.69 |
12.86 | 12.09 | 12.19 | 89,622,392 |
| 29 Jun 26 |
12.08000 -0.22 |
12.36 | 11.84 | 12.29 | 75,768,032 |
| 26 Jun 26 |
12.30000 -0.18 |
12.64 | 12.06 | 12.40 | 91,543,296 |
| 25 Jun 26 |
12.48000 -0.29 |
12.90 | 12.33 | 12.68 | 70,466,016 |
| 24 Jun 26 |
12.77000 +0.03 |
12.84 | 12.48 | 12.70 | 66,653,448 |
| 23 Jun 26 |
12.74000 -0.64 |
13.31 | 12.65 | 13.20 | 85,291,504 |
| 22 Jun 26 |
13.38000 -0.30 |
13.87 | 12.84 | 13.67 | 117,892,416 |
| 18 Jun 26 |
13.68000 -0.17 |
13.96 | 13.37 | 13.61 | 86,574,000 |
| 17 Jun 26 |
13.85000 -0.05 |
14.17 | 13.55 | 13.70 | 87,010,616 |
| 16 Jun 26 |
13.90000 +0.07 |
14.30 | 13.83 | 13.99 | 89,871,496 |
| 15 Jun 26 |
13.83000 +0.15 |
14.00 | 13.60 | 13.76 | 85,740,048 |
| 12 Jun 26 |
13.68000 +0.08 |
14.19 | 13.52 | 13.88 | 98,862,808 |
| 11 Jun 26 |
13.60000 -0.46 |
13.92 | 13.46 | 13.80 | 83,338,256 |
| 10 Jun 26 |
14.06000 -0.75 |
14.84 | 13.80 | 14.58 | 103,930,736 |
| 09 Jun 26 |
14.81000 +0.35 |
14.86 | 14.34 | 14.65 | 94,151,784 |
| 08 Jun 26 |
14.46000 -1.46 |
16.08 | 14.37 | 15.50 | 189,715,840 |
| 05 Jun 26 |
15.92000 +1.01 |
16.40 | 14.76 | 15.01 | 229,547,808 |
| 04 Jun 26 |
14.91000 -0.45 |
15.65 | 14.82 | 15.11 | 96,729,768 |
| 03 Jun 26 |
15.36000 -0.69 |
16.48 | 15.10 | 15.80 | 147,108,480 |
| 02 Jun 26 |
16.05000 +0.37 |
16.08 | 14.96 | 15.67 | 114,109,936 |
| 01 Jun 26 |
15.68000 -0.16 |
16.49 | 15.34 | 15.50 | 129,294,720 |
| 29 May 26 |
15.84000 -1.76 |
17.60 | 15.84 | 17.60 | 186,990,112 |
| 28 May 26 |
17.60000 -0.05 |
17.80 | 17.20 | 17.63 | 142,708,048 |
| 27 May 26 |
17.65000 +0.25 |
18.50 | 17.38 | 17.51 | 213,055,888 |
| 26 May 26 |
17.40000 -0.10 |
17.48 | 16.85 | 17.33 | 149,538,272 |
| 25 May 26 |
17.50000 +1.09 |
17.63 | 16.42 | 16.42 | 199,031,792 |
| 22 May 26 |
16.41000 +0.24 |
16.77 | 16.02 | 16.50 | 143,710,704 |
| 21 May 26 |
16.17000 +0.40 |
17.10 | 15.83 | 15.84 | 181,218,464 |
| 20 May 26 |
15.77000 -0.33 |
16.11 | 15.70 | 15.98 | 66,537,900 |
| 19 May 26 |
16.10000 +0.09 |
16.19 | 15.58 | 15.94 | 155,154,528 |
| 18 May 26 |
16.01000 +1.03 |
16.48 | 15.13 | 15.13 | 227,687,600 |
| 15 May 26 |
14.98000 -0.53 |
15.88 | 14.87 | 15.55 | 99,583,464 |
| 14 May 26 |
15.51000 -0.99 |
16.65 | 15.51 | 16.62 | 97,624,432 |
| 13 May 26 |
16.50000 -0.05 |
16.78 | 16.30 | 16.60 | 69,469,096 |
| 12 May 26 |
16.55000 -0.55 |
17.08 | 16.48 | 17.08 | 86,799,240 |
| 11 May 26 |
17.10000 -0.02 |
17.44 | 16.96 | 17.22 | 112,457,760 |
| 08 May 26 |
17.12000 +0.35 |
17.19 | 16.78 | 16.90 | 118,643,744 |
| 07 May 26 |
16.77000 +0.32 |
16.92 | 16.52 | 16.88 | 83,278,032 |
| 06 May 26 |
16.45000 +0.35 |
16.70 | 16.13 | 16.13 | 81,950,992 |
| 30 Apr 26 |
16.10000 +0.77 |
16.30 | 15.23 | 15.28 | 87,303,392 |
| 29 Apr 26 |
15.33000 +0.16 |
15.45 | 15.02 | 15.05 | 48,770,856 |
| 28 Apr 26 |
15.17000 -0.65 |
15.83 | 15.10 | 15.75 | 65,761,896 |
| 27 Apr 26 |
15.82000 -0.11 |
15.97 | 15.52 | 15.93 | 63,329,060 |
| 24 Apr 26 |
15.93000 -0.65 |
16.57 | 15.90 | 16.50 | 70,110,776 |
| 23 Apr 26 |
16.58000 -0.32 |
16.93 | 16.33 | 16.91 | 86,610,200 |
| 22 Apr 26 |
16.90000 +0.10 |
17.07 | 16.45 | 16.50 | 94,245,920 |
| 21 Apr 26 |
16.80000 +1.11 |
16.98 | 16.58 | 16.66 | 107,708,280 |
| 17 Apr 26 |
15.69000 +0.21 |
15.76 | 15.40 | 15.48 | 60,215,140 |
| 16 Apr 26 |
15.48000 -0.02 |
15.63 | 15.31 | 15.51 | 56,246,944 |
| 15 Apr 26 |
15.50000 +0.00 |
15.96 | 15.45 | 15.65 | 96,837,856 |
| 14 Apr 26 |
15.50000 +0.45 |
15.52 | 15.00 | 15.18 | 78,840,704 |
| 13 Apr 26 |
15.05000 +0.20 |
15.23 | 14.65 | 14.70 | 63,203,616 |
| 10 Apr 26 |
14.85000 -0.05 |
15.15 | 14.83 | 15.03 | 51,162,592 |
| 09 Apr 26 |
14.90000 -0.19 |
15.13 | 14.76 | 14.91 | 47,858,504 |
| 08 Apr 26 |
15.09000 +0.81 |
15.09 | 14.60 | 14.65 | 68,290,240 |
| 07 Apr 26 |
14.28000 -0.01 |
14.49 | 14.22 | 14.30 | 36,945,712 |
| 03 Apr 26 |
14.29000 -0.26 |
14.77 | 14.28 | 14.77 | 40,713,952 |
| 02 Apr 26 |
14.55000 -0.32 |
14.96 | 14.44 | 14.92 | 48,639,004 |
| 01 Apr 26 |
14.87000 -0.12 |
15.27 | 14.75 | 15.22 | 59,049,352 |
| 31 Mar 26 |
14.99000 +0.00 |
15.49 | 14.97 | 15.00 | 77,638,976 |
| 30 Mar 26 |
14.99000 +0.27 |
15.06 | 14.47 | 14.60 | 68,576,600 |
| 27 Mar 26 |
14.72000 +0.14 |
14.83 | 14.26 | 14.33 | 49,527,628 |
| 26 Mar 26 |
14.58000 -0.08 |
14.87 | 14.37 | 14.84 | 61,591,308 |
| 25 Mar 26 |
14.66000 +0.22 |
14.77 | 14.45 | 14.47 | 56,580,332 |
| 24 Mar 26 |
14.44000 +0.39 |
14.45 | 14.02 | 14.41 | 74,376,520 |
| 23 Mar 26 |
14.05000 -0.85 |
14.82 | 13.97 | 14.64 | 99,026,656 |
| 20 Mar 26 |
14.90000 -0.58 |
15.63 | 14.90 | 15.55 | 72,155,720 |
| 19 Mar 26 |
15.48000 -0.37 |
15.77 | 15.37 | 15.55 | 63,634,676 |
| 18 Mar 26 |
15.85000 +0.40 |
15.88 | 15.40 | 15.59 | 70,932,128 |
| 17 Mar 26 |
15.45000 -0.59 |
16.10 | 15.38 | 16.06 | 75,681,032 |
| 16 Mar 26 |
16.04000 +0.04 |
16.08 | 15.66 | 15.99 | 75,574,304 |
| 13 Mar 26 |
16.00000 -0.75 |
16.61 | 15.90 | 16.61 | 116,952,128 |
| 12 Mar 26 |
16.75000 -0.63 |
17.26 | 16.64 | 17.20 | 114,228,368 |
| 11 Mar 26 |
17.38000 -0.10 |
17.77 | 17.35 | 17.60 | 117,568,352 |
| 10 Mar 26 |
17.48000 +0.35 |
17.67 | 17.23 | 17.24 | 120,965,680 |
| 09 Mar 26 |
17.13000 +0.06 |
17.34 | 16.61 | 16.91 | 115,888,568 |
| 06 Mar 26 |
17.07000 -0.12 |
17.40 | 16.80 | 17.02 | 99,138,408 |
| 05 Mar 26 |
17.19000 +0.08 |
17.50 | 16.89 | 17.38 | 136,023,856 |
| 04 Mar 26 |
17.11000 +0.19 |
17.63 | 16.26 | 16.30 | 145,423,840 |
| 03 Mar 26 |
16.92000 -1.81 |
18.62 | 16.86 | 18.62 | 247,944,064 |
| 02 Mar 26 |
18.73000 +1.07 |
18.95 | 17.43 | 17.91 | 382,372,160 |
| 27 Feb 26 |
17.66000 +0.12 |
17.80 | 17.35 | 17.54 | 107,453,056 |
| 26 Feb 26 |
17.54000 +0.07 |
17.70 | 17.25 | 17.36 | 95,279,656 |
| 25 Feb 26 |
17.47000 +0.42 |
17.54 | 16.96 | 17.09 | 107,244,088 |
| 24 Feb 26 |
17.05000 +0.32 |
17.43 | 16.84 | 16.91 | 112,174,304 |
| 13 Feb 26 |
16.73000 -0.39 |
17.16 | 16.71 | 17.01 | 105,333,448 |
| 12 Feb 26 |
17.12000 -0.22 |
17.43 | 17.07 | 17.30 | 99,793,264 |
| 11 Feb 26 |
17.34000 -0.29 |
17.98 | 17.29 | 17.78 | 134,969,824 |
| 10 Feb 26 |
17.63000 -0.32 |
18.00 | 17.33 | 17.92 | 123,649,744 |
| 09 Feb 26 |
17.95000 +0.48 |
18.17 | 17.54 | 17.80 | 156,500,896 |
| 06 Feb 26 |
17.47000 +0.08 |
17.89 | 17.20 | 17.31 | 141,314,272 |
| 05 Feb 26 |
17.39000 -0.31 |
17.88 | 17.21 | 17.30 | 113,614,912 |
| 04 Feb 26 |
17.70000 -0.17 |
18.25 | 17.48 | 18.11 | 178,548,624 |
| 03 Feb 26 |
17.87000 +0.87 |
17.90 | 17.00 | 17.20 | 202,857,296 |
| 02 Feb 26 |
17.00000 -0.49 |
17.94 | 16.99 | 17.62 | 177,876,352 |
| 30 Jan 26 |
17.49000 -0.02 |
17.80 | 17.13 | 17.36 | 183,493,568 |
| 29 Jan 26 |
17.51000 +0.28 |
18.18 | 16.82 | 17.16 | 245,745,072 |
| 28 Jan 26 |
17.23000 -0.59 |
17.99 | 17.11 | 17.85 | 231,521,792 |
| 27 Jan 26 |
17.82000 +0.21 |
18.05 | 17.27 | 17.62 | 277,097,728 |
| 26 Jan 26 |
17.61000 -1.96 |
19.48 | 17.61 | 19.42 | 399,047,008 |
| 23 Jan 26 |
19.57000 +1.28 |
20.09 | 18.20 | 18.35 | 416,067,072 |
| 22 Jan 26 |
18.29000 +0.59 |
18.46 | 17.48 | 17.71 | 373,184,800 |
| 21 Jan 26 |
17.70000 -0.40 |
18.00 | 17.32 | 17.52 | 383,940,448 |
| 20 Jan 26 |
18.10000 -1.30 |
19.39 | 17.46 | 18.60 | 748,371,456 |
| 19 Jan 26 |
19.40000 -2.16 |
19.40 | 19.40 | 19.40 | 37,685,000 |
| 16 Jan 26 |
21.56000 -2.40 |
21.56 | 21.56 | 21.56 | 12,630,600 |
| 15 Jan 26 |
23.96000 -2.66 |
23.96 | 23.96 | 23.96 | 40,622,200 |
| 14 Jan 26 |
26.62000 +2.42 |
26.62 | 25.42 | 26.62 | 642,072,640 |
| 13 Jan 26 |
24.20000 +2.20 |
24.20 | 22.50 | 24.20 | 313,733,792 |
| 12 Jan 26 |
22.00000 +2.00 |
22.00 | 20.63 | 20.94 | 369,609,632 |
| 09 Jan 26 |
20.00000 -0.31 |
21.96 | 19.96 | 21.86 | 513,555,616 |
| 08 Jan 26 |
20.31000 +0.86 |
20.49 | 18.66 | 19.30 | 537,383,360 |
| 07 Jan 26 |
19.45000 +0.39 |
20.97 | 19.11 | 19.98 | 611,881,920 |
| 06 Jan 26 |
19.06000 +1.73 |
19.06 | 17.75 | 18.32 | 413,085,152 |
| 05 Jan 26 |
17.33000 +1.58 |
17.33 | 15.96 | 16.50 | 357,778,432 |
| 31 Dec 25 |
15.75000 +0.63 |
15.98 | 14.81 | 15.03 | 287,958,912 |
| 30 Dec 25 |
15.12000 -0.23 |
15.66 | 14.80 | 15.00 | 325,778,304 |
| 29 Dec 25 |
15.35000 +1.40 |
15.35 | 13.76 | 13.85 | 217,077,184 |
| 26 Dec 25 |
13.95000 +0.26 |
14.16 | 13.62 | 13.69 | 150,882,672 |
| 25 Dec 25 |
13.69000 +0.21 |
13.80 | 13.38 | 13.46 | 111,677,896 |
| 24 Dec 25 |
13.48000 +0.40 |
13.55 | 12.91 | 12.93 | 112,485,976 |
| 23 Dec 25 |
13.08000 -0.26 |
13.65 | 12.98 | 13.33 | 109,623,976 |
| 22 Dec 25 |
13.34000 +0.21 |
13.50 | 13.15 | 13.28 | 87,474,144 |
| 19 Dec 25 |
13.13000 -0.03 |
13.42 | 13.05 | 13.12 | 87,227,864 |
| 18 Dec 25 |
13.16000 +0.34 |
13.44 | 12.62 | 12.69 | 111,482,144 |
| 17 Dec 25 |
12.82000 -0.26 |
13.16 | 12.58 | 13.00 | 92,878,456 |
| 16 Dec 25 |
13.08000 -0.17 |
13.26 | 12.69 | 13.10 | 131,043,344 |
| 15 Dec 25 |
13.25000 -0.08 |
13.62 | 13.08 | 13.58 | 114,540,832 |
| 12 Dec 25 |
13.33000 +0.15 |
13.77 | 13.21 | 13.60 | 154,935,808 |
| 11 Dec 25 |
13.18000 +0.07 |
13.88 | 13.17 | 13.30 | 162,272,800 |
| 10 Dec 25 |
13.11000 +0.14 |
13.30 | 12.83 | 12.93 | 95,511,400 |
| 09 Dec 25 |
12.97000 +0.16 |
13.15 | 12.47 | 12.57 | 124,388,688 |
| 08 Dec 25 |
12.81000 +0.11 |
13.13 | 12.71 | 12.84 | 124,302,040 |
| 05 Dec 25 |
12.70000 +0.37 |
12.73 | 12.18 | 12.33 | 97,539,744 |
| 04 Dec 25 |
12.33000 +0.24 |
12.44 | 12.01 | 12.01 | 67,062,928 |
| 03 Dec 25 |
12.09000 -0.27 |
12.34 | 12.01 | 12.34 | 50,909,912 |
| 02 Dec 25 |
12.36000 +0.11 |
12.41 | 12.07 | 12.20 | 67,335,472 |
| 01 Dec 25 |
12.25000 +0.24 |
12.36 | 12.08 | 12.12 | 63,496,580 |
| 28 Nov 25 |
12.01000 +0.10 |
12.10 | 11.87 | 11.88 | 44,733,400 |
| 27 Nov 25 |
11.91000 +0.03 |
11.99 | 11.73 | 11.83 | 38,923,104 |
| 26 Nov 25 |
11.88000 -0.22 |
12.19 | 11.82 | 12.13 | 50,851,604 |
| 25 Nov 25 |
12.10000 +0.13 |
12.20 | 11.89 | 12.00 | 68,156,840 |
| 24 Nov 25 |
11.97000 +0.65 |
12.19 | 11.43 | 11.47 | 130,923,736 |
| 21 Nov 25 |
11.32000 -0.41 |
11.73 | 11.23 | 11.65 | 55,276,548 |
| 20 Nov 25 |
11.73000 +0.04 |
11.81 | 11.64 | 11.69 | 32,844,496 |
| 19 Nov 25 |
11.69000 +0.00 |
11.81 | 11.55 | 11.65 | 32,926,270 |
| 18 Nov 25 |
11.69000 -0.25 |
11.86 | 11.61 | 11.85 | 39,229,900 |
| 17 Nov 25 |
11.94000 +0.06 |
12.05 | 11.88 | 11.96 | 45,465,384 |
| 14 Nov 25 |
11.88000 +0.04 |
12.05 | 11.81 | 11.89 | 54,203,000 |
| 13 Nov 25 |
11.84000 +0.09 |
11.94 | 11.67 | 11.69 | 47,696,576 |
| 12 Nov 25 |
11.75000 +0.06 |
11.88 | 11.46 | 11.67 | 47,691,692 |
| 11 Nov 25 |
11.69000 -0.13 |
11.86 | 11.65 | 11.74 | 34,407,600 |
| 10 Nov 25 |
11.82000 +0.07 |
12.09 | 11.75 | 11.80 | 57,060,184 |
| 07 Nov 25 |
11.75000 +0.18 |
11.76 | 11.43 | 11.53 | 53,909,120 |
| 06 Nov 25 |
11.57000 +0.03 |
11.64 | 11.50 | 11.57 | 31,957,800 |
| 05 Nov 25 |
11.54000 -0.04 |
11.63 | 11.46 | 11.51 | 31,309,104 |
| 04 Nov 25 |
11.58000 -0.29 |
11.86 | 11.52 | 11.82 | 38,417,288 |
| 03 Nov 25 |
11.87000 +0.16 |
11.88 | 11.60 | 11.74 | 38,868,836 |
| 31 Oct 25 |
11.71000 -0.23 |
11.91 | 11.68 | 11.88 | 56,895,628 |
| 30 Oct 25 |
11.94000 -0.27 |
12.09 | 11.77 | 11.85 | 61,643,180 |
| 29 Oct 25 |
12.21000 +0.01 |
12.33 | 12.15 | 12.23 | 42,821,088 |
| 28 Oct 25 |
12.20000 +0.08 |
12.26 | 12.01 | 12.10 | 44,518,448 |
| 27 Oct 25 |
12.12000 +0.15 |
12.15 | 11.91 | 12.12 | 48,757,972 |
| 24 Oct 25 |
11.97000 +0.27 |
12.19 | 11.85 | 11.93 | 58,395,564 |
| 23 Oct 25 |
11.70000 +0.02 |
11.72 | 11.45 | 11.66 | 29,825,494 |
| 22 Oct 25 |
11.68000 -0.09 |
11.79 | 11.62 | 11.72 | 28,102,852 |
| 21 Oct 25 |
11.77000 +0.05 |
11.83 | 11.65 | 11.73 | 31,676,504 |
| 20 Oct 25 |
11.72000 +0.07 |
11.87 | 11.64 | 11.80 | 41,770,792 |
| 17 Oct 25 |
11.65000 -0.53 |
12.35 | 11.63 | 12.19 | 62,485,784 |
| 16 Oct 25 |
12.18000 -0.31 |
12.49 | 12.14 | 12.49 | 42,752,944 |
| 15 Oct 25 |
12.49000 +0.16 |
12.52 | 12.20 | 12.37 | 36,902,008 |
| 14 Oct 25 |
12.33000 -0.40 |
12.90 | 12.28 | 12.74 | 65,472,028 |
| 13 Oct 25 |
12.73000 +0.05 |
12.79 | 12.28 | 12.42 | 54,013,116 |
| 10 Oct 25 |
12.68000 -0.42 |
13.07 | 12.67 | 13.06 | 60,263,084 |
| 09 Oct 25 |
13.10000 +0.01 |
13.21 | 12.92 | 13.09 | 55,465,616 |
| 30 Sep 25 |
13.09000 +0.24 |
13.19 | 12.95 | 12.95 | 49,282,320 |
| 29 Sep 25 |
12.85000 -0.13 |
13.00 | 12.73 | 12.96 | 47,709,900 |
| 26 Sep 25 |
12.98000 -0.35 |
13.32 | 12.96 | 13.30 | 45,168,940 |
| 25 Sep 25 |
13.33000 -0.09 |
13.54 | 13.30 | 13.45 | 42,586,536 |
| 24 Sep 25 |
13.42000 +0.11 |
13.45 | 13.09 | 13.20 | 49,466,212 |
| 23 Sep 25 |
13.31000 +0.04 |
13.39 | 12.80 | 13.30 | 75,320,904 |
| 22 Sep 25 |
13.27000 +0.07 |
13.35 | 13.15 | 13.20 | 45,206,188 |
| 19 Sep 25 |
13.20000 +0.11 |
13.38 | 13.08 | 13.12 | 57,194,096 |
| 18 Sep 25 |
13.09000 -0.26 |
13.53 | 12.92 | 13.33 | 76,556,912 |
| 17 Sep 25 |
13.35000 -0.16 |
13.59 | 13.30 | 13.48 | 58,403,976 |
| 16 Sep 25 |
13.51000 -0.07 |
13.67 | 13.42 | 13.50 | 53,587,344 |
| 15 Sep 25 |
13.58000 -0.32 |
13.95 | 13.58 | 13.90 | 80,917,168 |
| 12 Sep 25 |
13.90000 +0.21 |
14.32 | 13.52 | 13.53 | 142,348,928 |
| 11 Sep 25 |
13.69000 -0.11 |
13.75 | 13.23 | 13.50 | 148,526,640 |
| 10 Sep 25 |
13.80000 +0.95 |
14.14 | 12.88 | 12.90 | 240,327,616 |
| 09 Sep 25 |
12.85000 +0.08 |
13.08 | 12.75 | 12.93 | 82,773,184 |
| 08 Sep 25 |
12.77000 +0.47 |
12.85 | 12.34 | 12.40 | 84,629,784 |
| 05 Sep 25 |
12.30000 +0.09 |
12.34 | 12.10 | 12.24 | 71,249,336 |
| 04 Sep 25 |
12.21000 -0.41 |
12.73 | 11.98 | 12.61 | 95,693,656 |
| 03 Sep 25 |
12.62000 -1.02 |
13.62 | 12.52 | 13.60 | 150,648,080 |
| 02 Sep 25 |
13.64000 -0.68 |
14.38 | 13.38 | 14.32 | 143,926,800 |
| 01 Sep 25 |
14.32000 -0.30 |
14.69 | 14.14 | 14.69 | 108,597,104 |
| 29 Aug 25 |
14.62000 +0.03 |
14.98 | 14.43 | 14.58 | 129,012,576 |
| 28 Aug 25 |
14.59000 +0.61 |
14.65 | 14.03 | 14.29 | 145,909,856 |
| 27 Aug 25 |
13.98000 -0.55 |
14.74 | 13.97 | 14.50 | 123,809,872 |
| 26 Aug 25 |
14.53000 -0.11 |
14.81 | 14.37 | 14.70 | 111,046,272 |
| 25 Aug 25 |
14.64000 +0.44 |
14.69 | 14.12 | 14.18 | 165,967,680 |
| 22 Aug 25 |
14.20000 +0.34 |
14.21 | 13.83 | 13.91 | 103,012,192 |
| 21 Aug 25 |
13.86000 -0.39 |
14.32 | 13.75 | 14.25 | 124,491,024 |
| 20 Aug 25 |
14.25000 -0.15 |
14.78 | 14.14 | 14.68 | 147,258,672 |
| 19 Aug 25 |
14.40000 +0.35 |
14.60 | 13.86 | 14.11 | 198,024,704 |
| 18 Aug 25 |
14.05000 +0.25 |
14.09 | 13.85 | 13.85 | 109,288,688 |
| 15 Aug 25 |
13.80000 +0.01 |
13.97 | 13.71 | 13.75 | 89,721,592 |
| 14 Aug 25 |
13.79000 +0.02 |
14.21 | 13.48 | 13.73 | 154,032,624 |
| 13 Aug 25 |
13.77000 +0.05 |
14.07 | 13.70 | 13.70 | 102,808,840 |
| 12 Aug 25 |
13.72000 -0.41 |
14.15 | 13.64 | 14.13 | 121,957,608 |
| 11 Aug 25 |
14.13000 +0.10 |
14.34 | 13.98 | 13.99 | 134,332,576 |
| 08 Aug 25 |
14.03000 +0.09 |
14.25 | 13.92 | 13.96 | 110,012,448 |
| 07 Aug 25 |
13.94000 -0.09 |
14.06 | 13.81 | 13.97 | 106,853,784 |
| 06 Aug 25 |
14.03000 +0.02 |
14.28 | 13.92 | 14.01 | 168,348,800 |
| 05 Aug 25 |
14.01000 +0.21 |
14.19 | 13.66 | 13.80 | 161,194,688 |
| 04 Aug 25 |
13.80000 +0.61 |
13.80 | 13.19 | 13.20 | 157,345,456 |
| 01 Aug 25 |
13.19000 -0.05 |
13.48 | 12.95 | 13.24 | 89,410,528 |
| 31 Jul 25 |
13.24000 +0.01 |
13.60 | 13.11 | 13.16 | 80,831,528 |
| 30 Jul 25 |
13.23000 -0.11 |
13.56 | 13.06 | 13.36 | 90,056,768 |
| 29 Jul 25 |
13.34000 +0.04 |
13.35 | 13.18 | 13.26 | 67,997,424 |
| 28 Jul 25 |
13.30000 +0.29 |
13.34 | 12.96 | 13.03 | 95,366,832 |
| 25 Jul 25 |
13.01000 -0.06 |
13.11 | 12.90 | 13.08 | 54,581,380 |
| 24 Jul 25 |
13.07000 +0.30 |
13.18 | 12.74 | 12.77 | 80,690,992 |
| 23 Jul 25 |
12.77000 -0.19 |
12.93 | 12.74 | 12.90 | 62,682,048 |
| 22 Jul 25 |
12.96000 -0.05 |
13.10 | 12.89 | 12.95 | 73,137,760 |
| 21 Jul 25 |
13.01000 -0.01 |
13.06 | 12.87 | 12.93 | 64,953,388 |
| 18 Jul 25 |
13.02000 +0.12 |
13.06 | 12.75 | 12.88 | 76,018,232 |
| 17 Jul 25 |
12.90000 +0.39 |
12.91 | 12.48 | 12.48 | 86,682,032 |
| 16 Jul 25 |
12.51000 -0.07 |
12.68 | 12.45 | 12.59 | 47,271,452 |
| 15 Jul 25 |
12.58000 -0.08 |
12.76 | 12.50 | 12.58 | 48,010,364 |
| 14 Jul 25 |
12.66000 -0.25 |
12.73 | 12.35 | 12.42 | 94,320,192 |
| 11 Jul 25 |
12.91000 -0.05 |
13.00 | 12.85 | 12.92 | 64,557,208 |
| 10 Jul 25 |
12.96000 +0.00 |
13.01 | 12.77 | 12.90 | 76,072,896 |
| 09 Jul 25 |
12.96000 -0.11 |
13.36 | 12.93 | 13.07 | 94,362,144 |
| 08 Jul 25 |
13.07000 +0.01 |
13.13 | 12.96 | 13.02 | 70,658,512 |
| 07 Jul 25 |
13.06000 -0.02 |
13.11 | 12.93 | 13.07 | 57,742,344 |
| 04 Jul 25 |
13.08000 -0.19 |
13.25 | 12.99 | 13.24 | 90,169,696 |
| 03 Jul 25 |
13.27000 +0.04 |
13.56 | 13.22 | 13.23 | 92,365,408 |
| 02 Jul 25 |
13.23000 -0.25 |
13.58 | 13.16 | 13.37 | 110,251,400 |
| 01 Jul 25 |
13.48000 -0.46 |
13.80 | 13.41 | 13.80 | 164,021,232 |
| 30 Jun 25 |
13.94000 +0.27 |
14.04 | 13.44 | 13.67 | 203,281,136 |
| 27 Jun 25 |
13.67000 +0.38 |
13.93 | 13.22 | 13.28 | 172,492,736 |
| 26 Jun 25 |
13.29000 +0.00 |
13.74 | 13.21 | 13.25 | 182,921,104 |
| 25 Jun 25 |
13.29000 +0.37 |
13.57 | 12.82 | 12.85 | 186,411,536 |
| 24 Jun 25 |
12.92000 +0.34 |
13.34 | 12.22 | 12.31 | 157,305,152 |
| 23 Jun 25 |
12.58000 +0.08 |
12.69 | 12.29 | 12.40 | 78,226,304 |
| 20 Jun 25 |
12.50000 +0.18 |
12.63 | 12.14 | 12.30 | 105,184,864 |
| 19 Jun 25 |
12.32000 -0.59 |
12.75 | 12.26 | 12.75 | 134,450,624 |
| 18 Jun 25 |
12.91000 +0.04 |
13.20 | 12.60 | 12.81 | 126,711,120 |
| 17 Jun 25 |
12.87000 -0.33 |
13.28 | 12.76 | 13.20 | 123,126,184 |
| 16 Jun 25 |
13.20000 -0.11 |
13.35 | 12.95 | 13.31 | 137,040,224 |
| 13 Jun 25 |
13.31000 +0.55 |
13.42 | 12.79 | 12.94 | 232,760,704 |
| 12 Jun 25 |
12.76000 +0.02 |
13.00 | 12.60 | 12.66 | 99,724,208 |
| 11 Jun 25 |
12.74000 +0.03 |
12.84 | 12.67 | 12.76 | 88,406,512 |
| 10 Jun 25 |
12.71000 -0.38 |
12.97 | 12.55 | 12.97 | 144,072,672 |
| 09 Jun 25 |
13.09000 +0.16 |
13.33 | 12.91 | 12.94 | 160,112,704 |
| 06 Jun 25 |
12.93000 -0.36 |
13.43 | 12.88 | 13.34 | 184,347,824 |
| 05 Jun 25 |
13.29000 -0.11 |
13.56 | 13.19 | 13.38 | 177,436,832 |
| 04 Jun 25 |
13.40000 -0.30 |
13.98 | 13.37 | 13.67 | 257,722,400 |
| 03 Jun 25 |
13.70000 +0.06 |
14.90 | 13.44 | 14.39 | 415,838,336 |
| 30 May 25 |
13.64000 +0.95 |
13.89 | 12.52 | 12.58 | 323,175,648 |
| 29 May 25 |
12.69000 +0.31 |
12.94 | 12.32 | 12.36 | 155,202,112 |
| 28 May 25 |
12.38000 -0.12 |
12.85 | 12.31 | 12.40 | 143,913,696 |
| 27 May 25 |
12.50000 +0.28 |
13.04 | 11.98 | 12.23 | 196,373,568 |
| 26 May 25 |
12.22000 +0.44 |
12.59 | 11.88 | 11.93 | 186,712,256 |
| 23 May 25 |
11.78000 -0.15 |
12.20 | 11.71 | 12.13 | 127,764,800 |
| 22 May 25 |
11.93000 -0.34 |
12.68 | 11.91 | 12.21 | 229,047,136 |
| 21 May 25 |
12.27000 +0.67 |
12.69 | 11.50 | 11.55 | 262,111,552 |
| 20 May 25 |
11.60000 +0.12 |
12.37 | 11.50 | 12.28 | 294,538,752 |
| 19 May 25 |
11.48000 +1.04 |
11.48 | 11.28 | 11.48 | 73,822,424 |
| 16 May 25 |
10.44000 +0.00 |
10.62 | 10.33 | 10.40 | 29,352,686 |
| 15 May 25 |
10.44000 -0.40 |
10.85 | 10.38 | 10.84 | 46,513,876 |
| 14 May 25 |
10.84000 -0.10 |
11.03 | 10.76 | 10.94 | 44,106,568 |
| 13 May 25 |
10.94000 -0.31 |
11.25 | 10.90 | 11.25 | 47,906,248 |
| 12 May 25 |
11.25000 +0.38 |
11.38 | 10.90 | 11.00 | 70,931,536 |
| 09 May 25 |
10.87000 -0.19 |
11.19 | 10.82 | 11.10 | 47,265,380 |
| 08 May 25 |
11.06000 +0.26 |
11.10 | 10.68 | 10.70 | 61,275,508 |
| 07 May 25 |
10.80000 +0.17 |
10.91 | 10.62 | 10.78 | 70,179,680 |
| 06 May 25 |
10.63000 +0.25 |
10.65 | 10.44 | 10.46 | 41,176,436 |
| 30 Apr 25 |
10.38000 -0.10 |
10.55 | 10.37 | 10.48 | 46,228,560 |
| 29 Apr 25 |
10.48000 -0.09 |
10.72 | 10.46 | 10.55 | 27,861,866 |
| 28 Apr 25 |
10.57000 -0.21 |
10.75 | 10.53 | 10.73 | 18,796,946 |
| 25 Apr 25 |
10.78000 +0.21 |
10.83 | 10.52 | 10.57 | 21,101,120 |
| 24 Apr 25 |
10.57000 -0.11 |
10.79 | 10.54 | 10.66 | 18,736,900 |
| 23 Apr 25 |
10.68000 -0.07 |
10.88 | 10.63 | 10.79 | 25,086,712 |
| 22 Apr 25 |
10.75000 +0.07 |
11.01 | 10.58 | 10.66 | 30,199,656 |
| 21 Apr 25 |
10.68000 +0.18 |
10.73 | 10.47 | 10.57 | 17,569,488 |
| 18 Apr 25 |
10.50000 -0.03 |
10.67 | 10.42 | 10.49 | 17,985,568 |
| 17 Apr 25 |
10.53000 -0.05 |
10.78 | 10.51 | 10.51 | 16,769,639 |
| 16 Apr 25 |
10.58000 -0.18 |
10.83 | 10.39 | 10.71 | 19,682,100 |
| 15 Apr 25 |
10.76000 -0.15 |
10.95 | 10.67 | 10.91 | 21,271,956 |
| 14 Apr 25 |
10.91000 -0.07 |
11.21 | 10.90 | 11.12 | 24,555,904 |
| 11 Apr 25 |
10.98000 +0.40 |
11.23 | 10.48 | 10.58 | 41,113,988 |
| 10 Apr 25 |
10.58000 +0.20 |
10.83 | 10.52 | 10.69 | 34,822,520 |
| 09 Apr 25 |
10.38000 +0.52 |
10.46 | 9.65 | 9.73 | 47,979,520 |
| 08 Apr 25 |
9.86000 -0.28 |
10.19 | 9.69 | 10.09 | 46,965,436 |
| 07 Apr 25 |
10.14000 -1.13 |
10.74 | 10.14 | 10.52 | 36,762,544 |
| 03 Apr 25 |
11.27000 -0.13 |
11.57 | 11.17 | 11.31 | 27,973,578 |
| 02 Apr 25 |
11.40000 +0.14 |
11.43 | 11.21 | 11.27 | 18,327,100 |
| 01 Apr 25 |
11.26000 +0.09 |
11.47 | 11.08 | 11.19 | 23,945,900 |
| 31 Mar 25 |
11.17000 -0.13 |
11.57 | 11.08 | 11.32 | 30,598,828 |
| 28 Mar 25 |
11.30000 +0.00 |
11.43 | 11.25 | 11.30 | 19,010,424 |
| 27 Mar 25 |
11.30000 +0.04 |
11.44 | 11.05 | 11.25 | 21,857,776 |
| 26 Mar 25 |
11.26000 +0.01 |
11.44 | 11.20 | 11.23 | 18,848,900 |
| 25 Mar 25 |
11.25000 -0.13 |
11.61 | 11.20 | 11.36 | 35,850,420 |
| 24 Mar 25 |
11.38000 -0.54 |
11.96 | 11.17 | 11.86 | 40,241,832 |
| 21 Mar 25 |
11.92000 -0.23 |
12.21 | 11.77 | 12.07 | 46,632,544 |
| 20 Mar 25 |
12.15000 +0.03 |
12.27 | 11.90 | 12.06 | 33,147,140 |
| 19 Mar 25 |
12.12000 -0.10 |
12.18 | 11.91 | 12.18 | 48,112,936 |
| 18 Mar 25 |
12.22000 +0.00 |
12.37 | 12.06 | 12.21 | 35,135,576 |
| 17 Mar 25 |
12.22000 -0.08 |
12.34 | 12.14 | 12.28 | 32,648,536 |
| 14 Mar 25 |
12.30000 +0.05 |
12.34 | 11.96 | 12.16 | 51,526,176 |
| 13 Mar 25 |
12.25000 -0.05 |
12.50 | 11.99 | 12.40 | 42,427,128 |
| 12 Mar 25 |
12.30000 +0.08 |
12.52 | 12.20 | 12.25 | 58,587,356 |
| 11 Mar 25 |
12.22000 +0.15 |
12.22 | 11.81 | 11.83 | 51,256,548 |
| 10 Mar 25 |
12.07000 +0.15 |
12.48 | 11.93 | 11.93 | 53,767,496 |
| 07 Mar 25 |
11.92000 -0.09 |
12.22 | 11.83 | 11.96 | 57,645,864 |
| 06 Mar 25 |
12.01000 +0.16 |
12.18 | 11.61 | 12.00 | 80,669,240 |
| 05 Mar 25 |
11.85000 +0.09 |
12.00 | 11.72 | 11.76 | 49,631,132 |
| 04 Mar 25 |
11.76000 +0.49 |
11.83 | 11.20 | 11.23 | 58,669,088 |
| 03 Mar 25 |
11.27000 +0.05 |
11.57 | 11.16 | 11.29 | 38,701,040 |
| 28 Feb 25 |
11.22000 -0.08 |
11.72 | 11.19 | 11.22 | 67,936,840 |
| 27 Feb 25 |
11.30000 -0.20 |
11.58 | 11.11 | 11.51 | 42,187,848 |
| 26 Feb 25 |
11.50000 +0.00 |
11.65 | 11.40 | 11.52 | 32,307,716 |
| 25 Feb 25 |
11.50000 -0.23 |
11.68 | 11.45 | 11.56 | 38,214,324 |
| 24 Feb 25 |
11.73000 -0.17 |
11.94 | 11.67 | 11.90 | 37,173,232 |
| 21 Feb 25 |
11.90000 +0.27 |
11.96 | 11.58 | 11.64 | 59,132,428 |
| 20 Feb 25 |
11.63000 +0.37 |
11.71 | 11.11 | 11.22 | 56,676,528 |
| 19 Feb 25 |
11.26000 +0.29 |
11.28 | 10.97 | 10.97 | 30,835,752 |
| 18 Feb 25 |
10.97000 -0.44 |
11.51 | 10.90 | 11.51 | 46,241,080 |
| 17 Feb 25 |
11.41000 -0.01 |
11.62 | 11.29 | 11.50 | 31,779,772 |
| 14 Feb 25 |
11.42000 +0.01 |
11.48 | 11.28 | 11.39 | 26,834,360 |
| 13 Feb 25 |
11.41000 -0.25 |
11.65 | 11.40 | 11.60 | 31,769,390 |
| 12 Feb 25 |
11.66000 +0.34 |
11.68 | 11.28 | 11.35 | 39,807,696 |
| 11 Feb 25 |
11.32000 -0.07 |
11.44 | 11.14 | 11.35 | 35,281,412 |
| 10 Feb 25 |
11.39000 +0.13 |
11.54 | 11.22 | 11.34 | 36,825,396 |
| 07 Feb 25 |
11.26000 -0.13 |
11.46 | 11.14 | 11.35 | 44,793,820 |
| 06 Feb 25 |
11.39000 +0.77 |
11.42 | 10.51 | 10.55 | 66,489,944 |
| 05 Feb 25 |
10.62000 +0.29 |
10.66 | 10.37 | 10.45 | 37,652,564 |
| 27 Jan 25 |
10.33000 -0.14 |
10.53 | 10.30 | 10.48 | 23,900,174 |
| 24 Jan 25 |
10.47000 +0.13 |
10.54 | 10.30 | 10.36 | 24,601,904 |
| 23 Jan 25 |
10.34000 -0.09 |
10.72 | 10.32 | 10.60 | 28,635,124 |
| 22 Jan 25 |
10.43000 -0.11 |
10.52 | 10.34 | 10.46 | 25,068,148 |
| 21 Jan 25 |
10.54000 -0.10 |
10.68 | 10.29 | 10.62 | 37,691,968 |
| 20 Jan 25 |
10.64000 +0.39 |
10.98 | 10.00 | 10.11 | 86,137,288 |
| 17 Jan 25 |
10.25000 +0.16 |
10.30 | 9.94 | 10.05 | 41,172,780 |
| 16 Jan 25 |
10.09000 +0.08 |
10.30 | 10.02 | 10.06 | 41,582,280 |
| 15 Jan 25 |
10.01000 -0.32 |
10.37 | 9.96 | 10.30 | 47,612,904 |
| 14 Jan 25 |
10.33000 +0.26 |
10.36 | 9.86 | 10.10 | 66,214,616 |
| 13 Jan 25 |
10.07000 +0.06 |
10.14 | 9.82 | 9.88 | 21,629,664 |
| 10 Jan 25 |
10.01000 -0.27 |
10.45 | 10.00 | 10.26 | 29,930,192 |
| 09 Jan 25 |
10.28000 +0.26 |
10.35 | 9.94 | 9.96 | 40,609,364 |
| 08 Jan 25 |
10.02000 -0.17 |
10.19 | 9.70 | 10.17 | 32,558,672 |
| 07 Jan 25 |
10.19000 +0.20 |
10.22 | 9.97 | 10.02 | 27,770,484 |
| 06 Jan 25 |
9.99000 -0.18 |
10.22 | 9.90 | 10.14 | 29,600,312 |
| 03 Jan 25 |
10.17000 -0.38 |
10.65 | 10.08 | 10.59 | 40,348,776 |
| 02 Jan 25 |
10.55000 -0.43 |
11.04 | 10.41 | 10.98 | 46,798,260 |
| 31 Dec 24 |
10.98000 -0.35 |
11.39 | 10.98 | 11.35 | 41,096,352 |
| 30 Dec 24 |
11.33000 +0.03 |
11.56 | 11.11 | 11.29 | 45,561,392 |
| 27 Dec 24 |
11.30000 +0.02 |
11.68 | 11.28 | 11.40 | 67,101,728 |
| 26 Dec 24 |
11.28000 +0.02 |
11.42 | 11.22 | 11.27 | 29,062,080 |
| 25 Dec 24 |
11.26000 -0.27 |
11.54 | 11.16 | 11.54 | 35,509,004 |
| 24 Dec 24 |
11.53000 +0.04 |
11.73 | 11.46 | 11.54 | 36,079,180 |
| 23 Dec 24 |
11.49000 -0.45 |
11.91 | 11.46 | 11.88 | 42,277,456 |
| 20 Dec 24 |
11.94000 -0.03 |
12.13 | 11.83 | 11.90 | 37,583,708 |
| 19 Dec 24 |
11.97000 +0.19 |
12.01 | 11.62 | 11.73 | 35,709,508 |
| 18 Dec 24 |
11.78000 +0.02 |
11.96 | 11.71 | 11.86 | 28,966,078 |
| 17 Dec 24 |
11.76000 -0.30 |
12.10 | 11.75 | 12.01 | 35,611,380 |
| 16 Dec 24 |
12.06000 -0.15 |
12.28 | 11.96 | 12.18 | 36,621,992 |
| 13 Dec 24 |
12.21000 -0.62 |
12.75 | 12.17 | 12.71 | 81,521,536 |
| 12 Dec 24 |
12.83000 +0.07 |
12.96 | 12.59 | 12.75 | 53,567,364 |
| 11 Dec 24 |
12.76000 +0.03 |
13.04 | 12.67 | 12.79 | 59,826,424 |
| 10 Dec 24 |
12.73000 +0.33 |
12.92 | 12.58 | 12.81 | 81,655,184 |
| 09 Dec 24 |
12.40000 -0.33 |
12.62 | 12.31 | 12.62 | 37,899,100 |
| 06 Dec 24 |
12.73000 +0.31 |
13.13 | 12.58 | 12.67 | 54,750,776 |
| 05 Dec 24 |
12.42000 +0.10 |
12.51 | 12.28 | 12.34 | 28,261,678 |
| 04 Dec 24 |
12.32000 -0.43 |
12.76 | 12.23 | 12.67 | 44,519,064 |
| 03 Dec 24 |
12.75000 -0.12 |
13.10 | 12.62 | 12.81 | 45,892,000 |
| 02 Dec 24 |
12.87000 +0.07 |
12.98 | 12.73 | 12.84 | 54,690,160 |
| 29 Nov 24 |
12.80000 +0.50 |
13.05 | 12.25 | 12.30 | 77,664,056 |
| 28 Nov 24 |
12.30000 -0.26 |
12.73 | 12.27 | 12.53 | 51,643,808 |
| 27 Nov 24 |
12.56000 +0.75 |
12.57 | 11.75 | 11.75 | 86,361,384 |
| 26 Nov 24 |
11.81000 +0.07 |
12.05 | 11.62 | 11.66 | 37,977,736 |
| 25 Nov 24 |
11.74000 -0.13 |
11.96 | 11.41 | 11.87 | 46,099,872 |
| 22 Nov 24 |
11.87000 -0.70 |
12.53 | 11.85 | 12.51 | 61,169,004 |
| 21 Nov 24 |
12.57000 -0.11 |
12.82 | 12.38 | 12.57 | 47,584,168 |
| 20 Nov 24 |
12.68000 +0.24 |
12.88 | 12.30 | 12.40 | 74,663,648 |
| 19 Nov 24 |
12.44000 +0.14 |
12.59 | 12.06 | 12.32 | 64,873,632 |
| 18 Nov 24 |
12.30000 +0.25 |
12.63 | 11.71 | 12.30 | 79,183,992 |
| 15 Nov 24 |
12.05000 -0.20 |
12.56 | 12.01 | 12.31 | 56,816,596 |
| 14 Nov 24 |
12.25000 -0.78 |
13.02 | 12.18 | 13.00 | 93,304,968 |
| 13 Nov 24 |
13.03000 -0.13 |
13.35 | 12.84 | 12.95 | 61,882,332 |
| 12 Nov 24 |
13.16000 -0.42 |
13.88 | 13.04 | 13.80 | 105,206,816 |
| 11 Nov 24 |
13.58000 +0.90 |
13.68 | 12.78 | 13.15 | 157,461,344 |
| 08 Nov 24 |
12.68000 +0.60 |
13.14 | 12.16 | 12.16 | 138,876,304 |
| 07 Nov 24 |
12.08000 +0.01 |
12.54 | 11.84 | 11.99 | 93,291,432 |
| 06 Nov 24 |
12.07000 -0.06 |
12.30 | 11.88 | 12.20 | 77,466,192 |
| 05 Nov 24 |
12.13000 +0.56 |
12.38 | 11.56 | 11.60 | 107,378,480 |
| 04 Nov 24 |
11.57000 +0.59 |
11.64 | 10.93 | 10.96 | 88,802,424 |
| 01 Nov 24 |
10.98000 -0.33 |
11.34 | 10.88 | 11.25 | 69,105,464 |
| 31 Oct 24 |
11.31000 +0.11 |
11.40 | 11.07 | 11.25 | 64,082,320 |
| 30 Oct 24 |
11.20000 +0.24 |
11.37 | 10.88 | 10.95 | 62,090,296 |
| 29 Oct 24 |
10.96000 -0.27 |
11.36 | 10.90 | 11.10 | 68,245,672 |
| 28 Oct 24 |
11.23000 +0.03 |
11.35 | 11.07 | 11.30 | 45,713,392 |
| 25 Oct 24 |
11.20000 +0.21 |
11.36 | 10.97 | 10.99 | 46,154,996 |
| 24 Oct 24 |
10.99000 -0.26 |
11.24 | 10.90 | 11.20 | 45,415,380 |
| 23 Oct 24 |
11.25000 -0.08 |
11.65 | 11.15 | 11.24 | 77,398,600 |
| 22 Oct 24 |
11.33000 -0.17 |
11.55 | 11.09 | 11.54 | 72,429,000 |
| 21 Oct 24 |
11.50000 +0.64 |
11.80 | 10.93 | 10.95 | 126,447,480 |
| 18 Oct 24 |
10.86000 +0.67 |
11.15 | 10.08 | 10.13 | 81,321,408 |
| 17 Oct 24 |
10.19000 -0.02 |
10.66 | 10.17 | 10.33 | 57,107,176 |
| 16 Oct 24 |
10.21000 -0.02 |
10.33 | 10.00 | 10.02 | 35,722,648 |
| 15 Oct 24 |
10.23000 -0.22 |
10.73 | 10.21 | 10.45 | 57,539,276 |
| 14 Oct 24 |
10.45000 +0.24 |
10.56 | 10.23 | 10.33 | 77,088,360 |
| 11 Oct 24 |
10.21000 -1.06 |
11.27 | 10.14 | 11.25 | 91,044,272 |
| 10 Oct 24 |
11.27000 -0.12 |
11.65 | 10.90 | 11.40 | 88,783,240 |
| 09 Oct 24 |
11.39000 -0.01 |
11.72 | 10.65 | 11.21 | 133,516,208 |
| 08 Oct 24 |
11.40000 +0.78 |
11.68 | 10.81 | 11.67 | 126,643,872 |
| 30 Sep 24 |
10.62000 +0.92 |
10.63 | 10.06 | 10.12 | 84,272,336 |
| 27 Sep 24 |
9.70000 +0.54 |
9.85 | 9.25 | 9.27 | 51,865,436 |
| 26 Sep 24 |
9.16000 +0.28 |
9.17 | 8.82 | 8.87 | 36,915,248 |
| 25 Sep 24 |
8.88000 -0.05 |
9.09 | 8.85 | 9.00 | 43,895,900 |
| 24 Sep 24 |
8.93000 +0.25 |
8.93 | 8.60 | 8.72 | 34,266,008 |
| 23 Sep 24 |
8.68000 +0.11 |
8.83 | 8.60 | 8.62 | 28,206,770 |
| 20 Sep 24 |
8.57000 +0.01 |
8.75 | 8.49 | 8.61 | 27,337,600 |
| 19 Sep 24 |
8.56000 +0.34 |
8.57 | 8.17 | 8.29 | 30,552,810 |
| 18 Sep 24 |
8.22000 -0.06 |
8.34 | 8.06 | 8.30 | 19,753,584 |
| 13 Sep 24 |
8.28000 -0.04 |
8.38 | 8.26 | 8.36 | 16,728,015 |
| 12 Sep 24 |
8.32000 -0.13 |
8.60 | 8.31 | 8.50 | 22,066,504 |
| 11 Sep 24 |
8.45000 -0.05 |
8.52 | 8.31 | 8.45 | 26,932,772 |
| 10 Sep 24 |
8.50000 -0.04 |
8.57 | 8.28 | 8.52 | 25,110,884 |
| 09 Sep 24 |
8.54000 -0.10 |
8.68 | 8.48 | 8.62 | 24,093,710 |
| 06 Sep 24 |
8.64000 -0.16 |
8.84 | 8.61 | 8.79 | 19,946,404 |
| 05 Sep 24 |
8.80000 +0.12 |
8.92 | 8.68 | 8.70 | 22,826,950 |
| 04 Sep 24 |
8.68000 -0.06 |
8.79 | 8.59 | 8.67 | 20,466,116 |
| 03 Sep 24 |
8.74000 +0.16 |
8.75 | 8.57 | 8.58 | 21,963,124 |
| 02 Sep 24 |
8.58000 -0.47 |
9.03 | 8.58 | 9.03 | 37,626,172 |
| 30 Aug 24 |
9.05000 +0.24 |
9.16 | 8.78 | 8.79 | 29,908,190 |
| 29 Aug 24 |
8.81000 +0.24 |
8.90 | 8.49 | 8.50 | 25,562,900 |
| 28 Aug 24 |
8.57000 +0.04 |
8.65 | 8.47 | 8.52 | 15,532,150 |
| 27 Aug 24 |
8.53000 -0.37 |
8.88 | 8.49 | 8.88 | 41,738,272 |
| 26 Aug 24 |
8.90000 -0.08 |
9.03 | 8.62 | 8.81 | 32,372,008 |
| 23 Aug 24 |
8.98000 +0.12 |
9.01 | 8.79 | 8.84 | 17,986,950 |
| 22 Aug 24 |
8.86000 -0.14 |
9.06 | 8.83 | 8.98 | 22,797,304 |
| 21 Aug 24 |
9.00000 -0.09 |
9.17 | 8.96 | 9.06 | 18,351,204 |
| 20 Aug 24 |
9.09000 -0.28 |
9.36 | 9.08 | 9.32 | 23,206,240 |
| 19 Aug 24 |
9.37000 +0.06 |
9.50 | 9.25 | 9.25 | 17,911,132 |
| 16 Aug 24 |
9.31000 -0.09 |
9.48 | 9.29 | 9.44 | 21,698,702 |
| 15 Aug 24 |
9.40000 -0.01 |
9.52 | 9.28 | 9.36 | 21,600,904 |
| 14 Aug 24 |
9.41000 -0.21 |
9.59 | 9.38 | 9.58 | 18,992,050 |
| 13 Aug 24 |
9.62000 +0.17 |
9.66 | 9.36 | 9.44 | 23,544,140 |
| 12 Aug 24 |
9.45000 -0.18 |
9.59 | 9.40 | 9.53 | 19,584,500 |
| 09 Aug 24 |
9.63000 -0.12 |
9.90 | 9.63 | 9.80 | 24,967,968 |
| 08 Aug 24 |
9.75000 -0.40 |
10.13 | 9.71 | 10.13 | 42,176,056 |
| 07 Aug 24 |
10.15000 +0.32 |
10.30 | 9.80 | 9.84 | 48,856,084 |
| 06 Aug 24 |
9.83000 +0.27 |
10.03 | 9.59 | 9.68 | 36,629,644 |
| 05 Aug 24 |
9.56000 -0.42 |
10.10 | 9.54 | 9.98 | 40,425,600 |
| 02 Aug 24 |
9.98000 -0.21 |
10.38 | 9.97 | 10.13 | 39,886,608 |
| 01 Aug 24 |
10.19000 +0.21 |
10.34 | 10.05 | 10.05 | 53,754,168 |
| 31 Jul 24 |
9.98000 +0.27 |
10.00 | 9.69 | 9.72 | 50,493,868 |
| 30 Jul 24 |
9.71000 +0.08 |
9.83 | 9.48 | 9.61 | 38,004,920 |
| 29 Jul 24 |
9.63000 +0.03 |
9.82 | 9.58 | 9.66 | 42,379,100 |
| 26 Jul 24 |
9.60000 +0.39 |
9.69 | 9.15 | 9.20 | 46,202,748 |
| 25 Jul 24 |
9.21000 -0.05 |
9.28 | 9.07 | 9.20 | 22,434,238 |
| 24 Jul 24 |
9.26000 +0.08 |
9.42 | 9.13 | 9.16 | 29,321,496 |
| 23 Jul 24 |
9.18000 -0.31 |
9.54 | 9.18 | 9.51 | 31,741,830 |
| 22 Jul 24 |
9.49000 +0.26 |
9.66 | 9.21 | 9.25 | 46,499,976 |
| 19 Jul 24 |
9.23000 -0.02 |
9.26 | 9.07 | 9.18 | 33,210,650 |
| 18 Jul 24 |
9.25000 +0.06 |
9.32 | 8.92 | 9.10 | 43,653,608 |
| 17 Jul 24 |
9.19000 -0.27 |
9.44 | 9.19 | 9.41 | 30,253,816 |
| 16 Jul 24 |
9.46000 -0.10 |
9.63 | 9.41 | 9.51 | 38,790,100 |
| 15 Jul 24 |
9.56000 -0.04 |
9.77 | 9.49 | 9.70 | 30,626,008 |
| 12 Jul 24 |
9.60000 -0.24 |
9.82 | 9.55 | 9.80 | 32,487,792 |
| 11 Jul 24 |
9.84000 +0.16 |
9.97 | 9.73 | 9.85 | 28,232,330 |
| 10 Jul 24 |
9.68000 -0.05 |
9.81 | 9.62 | 9.70 | 15,274,439 |
| 09 Jul 24 |
9.73000 +0.21 |
9.80 | 9.45 | 9.52 | 29,460,810 |
| 08 Jul 24 |
9.52000 -0.35 |
9.85 | 9.48 | 9.79 | 28,627,416 |
| 05 Jul 24 |
9.87000 -0.06 |
9.96 | 9.52 | 9.88 | 34,150,240 |
| 04 Jul 24 |
9.93000 -0.15 |
10.18 | 9.90 | 10.10 | 19,357,416 |
| 03 Jul 24 |
10.08000 -0.25 |
10.32 | 9.99 | 10.30 | 23,755,510 |
| 02 Jul 24 |
10.33000 -0.11 |
10.48 | 10.23 | 10.42 | 24,156,268 |
| 01 Jul 24 |
10.44000 +0.08 |
10.51 | 10.28 | 10.39 | 20,701,968 |
| 28 Jun 24 |
10.36000 +0.06 |
10.54 | 10.24 | 10.25 | 22,407,300 |
| 27 Jun 24 |
10.30000 -0.11 |
10.47 | 10.26 | 10.39 | 20,614,908 |
| 26 Jun 24 |
10.41000 +0.55 |
10.43 | 9.76 | 9.84 | 39,595,108 |
| 25 Jun 24 |
9.86000 -0.29 |
10.19 | 9.74 | 10.15 | 33,408,418 |
| 24 Jun 24 |
10.15000 -0.19 |
10.41 | 10.09 | 10.30 | 27,495,794 |
| 21 Jun 24 |
10.34000 +0.04 |
10.51 | 10.24 | 10.27 | 24,359,292 |
| 20 Jun 24 |
10.30000 -0.23 |
10.53 | 10.30 | 10.52 | 37,899,236 |
| 19 Jun 24 |
10.53000 -0.15 |
10.72 | 10.51 | 10.63 | 22,246,508 |
| 18 Jun 24 |
10.68000 +0.20 |
10.80 | 10.41 | 10.48 | 36,552,592 |
| 17 Jun 24 |
10.48000 -0.18 |
10.67 | 10.43 | 10.59 | 40,203,352 |
| 14 Jun 24 |
10.66000 -0.01 |
10.71 | 10.53 | 10.66 | 26,084,784 |
| 13 Jun 24 |
10.67000 -0.04 |
10.74 | 10.58 | 10.72 | 22,968,868 |
| 12 Jun 24 |
10.71000 -0.21 |
10.99 | 10.66 | 10.89 | 36,105,036 |
| 11 Jun 24 |
10.92000 +0.33 |
10.98 | 10.45 | 10.58 | 34,928,172 |
| 07 Jun 24 |
10.59000 +0.01 |
10.71 | 10.51 | 10.66 | 22,618,050 |
| 06 Jun 24 |
10.58000 -0.21 |
10.87 | 10.54 | 10.82 | 38,584,040 |
| 05 Jun 24 |
10.79000 -0.10 |
11.08 | 10.77 | 10.83 | 38,305,552 |
| 04 Jun 24 |
10.89000 +0.18 |
10.90 | 10.60 | 10.70 | 29,124,358 |
| 03 Jun 24 |
10.71000 -0.12 |
10.99 | 10.64 | 10.92 | 36,017,424 |
| 31 May 24 |
10.83000 +0.14 |
10.87 | 10.58 | 10.60 | 38,347,000 |
| 30 May 24 |
10.69000 +0.19 |
10.77 | 10.36 | 10.41 | 34,322,968 |
| 29 May 24 |
10.50000 -0.01 |
10.74 | 10.45 | 10.59 | 25,253,670 |
| 28 May 24 |
10.51000 -0.14 |
10.65 | 10.45 | 10.62 | 22,048,612 |
| 27 May 24 |
10.65000 +0.16 |
10.66 | 10.41 | 10.53 | 24,041,854 |
| 24 May 24 |
10.49000 -0.18 |
10.72 | 10.48 | 10.65 | 34,544,216 |
| 23 May 24 |
10.67000 -0.10 |
10.92 | 10.67 | 10.82 | 29,980,728 |
| 22 May 24 |
10.77000 +0.02 |
10.85 | 10.67 | 10.80 | 18,559,900 |
| 21 May 24 |
10.75000 -0.11 |
10.90 | 10.73 | 10.88 | 24,523,848 |
| 20 May 24 |
10.86000 +0.12 |
11.04 | 10.69 | 10.70 | 54,967,756 |
| 17 May 24 |
10.74000 +0.30 |
10.84 | 10.43 | 10.43 | 47,302,852 |
| 16 May 24 |
10.44000 -0.07 |
10.63 | 10.42 | 10.51 | 33,255,190 |
| 15 May 24 |
10.51000 -0.02 |
10.69 | 10.45 | 10.50 | 22,703,200 |
| 14 May 24 |
10.53000 +0.02 |
10.71 | 10.47 | 10.51 | 28,594,434 |
| 13 May 24 |
10.51000 -0.47 |
10.88 | 10.44 | 10.88 | 67,394,936 |
| 10 May 24 |
10.98000 -0.12 |
11.23 | 10.93 | 11.10 | 34,373,720 |
| 09 May 24 |
11.10000 -0.14 |
11.20 | 10.99 | 11.20 | 53,686,808 |
| 08 May 24 |
11.24000 -0.16 |
11.35 | 11.09 | 11.35 | 47,016,552 |
| 07 May 24 |
11.40000 +0.27 |
11.57 | 10.96 | 11.09 | 71,508,880 |
| 06 May 24 |
11.13000 +0.23 |
11.28 | 10.93 | 10.98 | 46,154,000 |
| 30 Apr 24 |
10.90000 -0.24 |
11.22 | 10.87 | 11.15 | 39,855,176 |
| 29 Apr 24 |
11.14000 +0.24 |
11.25 | 10.80 | 10.85 | 63,365,880 |
| 26 Apr 24 |
10.90000 +0.12 |
11.07 | 10.65 | 10.70 | 69,101,200 |
| 25 Apr 24 |
10.78000 -0.46 |
11.15 | 10.69 | 11.15 | 73,993,584 |
| 24 Apr 24 |
11.24000 +0.17 |
11.25 | 10.73 | 10.93 | 76,908,632 |
| 23 Apr 24 |
11.07000 -0.14 |
11.30 | 10.93 | 11.21 | 66,418,176 |
| 22 Apr 24 |
11.21000 +0.32 |
11.39 | 10.74 | 11.24 | 91,819,880 |
| 19 Apr 24 |
10.89000 +0.01 |
11.02 | 10.70 | 10.82 | 38,153,880 |
| 18 Apr 24 |
10.88000 +0.08 |
11.16 | 10.40 | 10.70 | 52,018,012 |
| 17 Apr 24 |
10.80000 +0.48 |
10.83 | 10.35 | 10.35 | 44,371,536 |
| 16 Apr 24 |
10.32000 -0.31 |
10.80 | 10.27 | 10.53 | 42,819,208 |
| 15 Apr 24 |
10.63000 +0.13 |
10.74 | 10.33 | 10.55 | 40,958,496 |
| 12 Apr 24 |
10.50000 -0.02 |
10.70 | 10.48 | 10.49 | 28,508,802 |
| 11 Apr 24 |
10.52000 -0.06 |
11.04 | 10.49 | 10.73 | 41,974,856 |
| 10 Apr 24 |
10.58000 -0.35 |
10.93 | 10.46 | 10.91 | 32,620,548 |
| 09 Apr 24 |
10.93000 +0.07 |
10.99 | 10.72 | 10.86 | 29,983,568 |
| 08 Apr 24 |
10.86000 -0.37 |
11.28 | 10.86 | 11.15 | 33,388,384 |
| 03 Apr 24 |
11.23000 -0.09 |
11.39 | 11.05 | 11.26 | 33,844,392 |
| 02 Apr 24 |
11.32000 -0.28 |
11.59 | 11.26 | 11.52 | 38,662,152 |
| 01 Apr 24 |
11.60000 +0.45 |
11.79 | 11.10 | 11.18 | 69,904,312 |
| 29 Mar 24 |
11.15000 +0.65 |
11.15 | 10.50 | 10.52 | 61,673,116 |
| 28 Mar 24 |
10.50000 +0.37 |
10.65 | 10.12 | 10.14 | 40,528,932 |
| 27 Mar 24 |
10.13000 -0.56 |
10.72 | 10.10 | 10.70 | 42,015,804 |
| 26 Mar 24 |
10.69000 -0.16 |
10.96 | 10.65 | 10.86 | 26,956,452 |
| 25 Mar 24 |
10.85000 -0.10 |
11.18 | 10.81 | 10.87 | 35,018,136 |
| 22 Mar 24 |
10.95000 -0.28 |
11.29 | 10.90 | 11.18 | 39,388,380 |
| 21 Mar 24 |
11.23000 -0.36 |
11.69 | 11.18 | 11.58 | 58,102,796 |
| 20 Mar 24 |
11.59000 -0.09 |
11.75 | 11.55 | 11.63 | 35,452,616 |
| 19 Mar 24 |
11.68000 -0.11 |
11.90 | 11.61 | 11.86 | 43,636,152 |
| 18 Mar 24 |
11.79000 -0.07 |
11.95 | 11.65 | 11.88 | 59,639,496 |
| 15 Mar 24 |
11.86000 -0.12 |
12.01 | 11.70 | 11.92 | 38,423,564 |
| 14 Mar 24 |
11.98000 -0.13 |
12.28 | 11.85 | 12.11 | 35,535,624 |
| 13 Mar 24 |
12.11000 +0.24 |
12.33 | 11.79 | 11.96 | 45,818,464 |
| 12 Mar 24 |
11.87000 +0.05 |
12.17 | 11.72 | 11.80 | 32,863,740 |
| 11 Mar 24 |
11.82000 +0.07 |
11.84 | 11.55 | 11.61 | 31,998,644 |
| 08 Mar 24 |
11.75000 +0.30 |
11.81 | 11.33 | 11.43 | 34,039,760 |
| 07 Mar 24 |
11.45000 -0.34 |
11.87 | 11.44 | 11.79 | 30,934,670 |
| 06 Mar 24 |
11.79000 -0.18 |
11.95 | 11.66 | 11.88 | 30,739,618 |
| 05 Mar 24 |
11.97000 +0.13 |
12.10 | 11.63 | 11.70 | 43,762,464 |
| 04 Mar 24 |
11.84000 +0.01 |
11.87 | 11.61 | 11.87 | 31,302,210 |
| 01 Mar 24 |
11.83000 +0.27 |
11.94 | 11.42 | 11.52 | 38,545,668 |
| 29 Feb 24 |
11.56000 +0.55 |
11.57 | 10.87 | 10.90 | 39,359,064 |
| 28 Feb 24 |
11.01000 -0.85 |
11.94 | 11.01 | 11.89 | 49,646,228 |
| 27 Feb 24 |
11.86000 +0.52 |
11.90 | 11.26 | 11.27 | 50,959,520 |
| 26 Feb 24 |
11.34000 +0.49 |
11.45 | 10.87 | 10.93 | 47,485,692 |
| 23 Feb 24 |
10.85000 +0.04 |
10.90 | 10.60 | 10.87 | 34,000,904 |
| 22 Feb 24 |
10.81000 +0.06 |
10.91 | 10.62 | 10.75 | 33,791,296 |
| 21 Feb 24 |
10.75000 -0.05 |
11.02 | 10.60 | 10.68 | 30,401,912 |
| 20 Feb 24 |
10.80000 +0.16 |
10.95 | 10.42 | 10.51 | 33,854,620 |
| 19 Feb 24 |
10.64000 -0.14 |
11.08 | 10.46 | 11.08 | 41,565,360 |
| 08 Feb 24 |
10.78000 +0.34 |
11.27 | 10.46 | 10.48 | 58,475,704 |
| 07 Feb 24 |
10.44000 +0.80 |
10.48 | 9.68 | 9.68 | 58,915,912 |
| 06 Feb 24 |
9.64000 +0.86 |
9.65 | 8.57 | 8.70 | 54,169,104 |
| 05 Feb 24 |
8.78000 -0.52 |
9.32 | 8.57 | 9.30 | 39,346,224 |
| 02 Feb 24 |
9.30000 -0.55 |
9.98 | 8.91 | 9.81 | 49,968,904 |
| 01 Feb 24 |
9.85000 +0.22 |
10.04 | 9.50 | 9.55 | 23,092,190 |
| 31 Jan 24 |
9.63000 -0.56 |
10.23 | 9.60 | 10.12 | 35,072,136 |
| 30 Jan 24 |
10.19000 -0.31 |
10.56 | 10.15 | 10.36 | 20,727,884 |
| 29 Jan 24 |
10.50000 -0.38 |
10.90 | 10.40 | 10.86 | 24,602,548 |
| 26 Jan 24 |
10.88000 -0.47 |
11.35 | 10.78 | 11.26 | 35,494,280 |
| 25 Jan 24 |
11.35000 +0.43 |
11.43 | 10.85 | 10.97 | 28,392,986 |
| 24 Jan 24 |
10.92000 +0.16 |
11.02 | 10.52 | 10.82 | 22,933,544 |
| 23 Jan 24 |
10.76000 +0.23 |
10.79 | 10.36 | 10.55 | 33,063,244 |
| 22 Jan 24 |
10.53000 -0.84 |
11.40 | 10.39 | 11.37 | 51,533,952 |
| 19 Jan 24 |
11.37000 -0.01 |
11.53 | 11.27 | 11.38 | 23,684,724 |
| 18 Jan 24 |
11.38000 -0.18 |
11.47 | 10.94 | 11.39 | 57,638,080 |
| 17 Jan 24 |
11.56000 -0.16 |
12.00 | 11.54 | 11.68 | 31,752,626 |
| 16 Jan 24 |
11.72000 -0.47 |
12.20 | 11.54 | 12.18 | 36,080,488 |
| 15 Jan 24 |
12.19000 +0.22 |
12.25 | 11.66 | 11.88 | 28,022,348 |
| 12 Jan 24 |
11.97000 -0.03 |
12.16 | 11.88 | 12.01 | 21,504,476 |
| 11 Jan 24 |
12.00000 +0.27 |
12.08 | 11.68 | 11.73 | 26,560,824 |
| 10 Jan 24 |
11.73000 -0.11 |
11.96 | 11.43 | 11.72 | 23,587,242 |
| 09 Jan 24 |
11.84000 -0.01 |
12.04 | 11.78 | 11.89 | 17,942,428 |
| 08 Jan 24 |
11.85000 -0.04 |
12.16 | 11.66 | 11.82 | 33,622,572 |
| 05 Jan 24 |
11.89000 -0.37 |
12.33 | 11.75 | 12.25 | 32,750,672 |
| 04 Jan 24 |
12.26000 -0.24 |
12.54 | 12.12 | 12.53 | 26,192,624 |
| 03 Jan 24 |
12.50000 -0.25 |
12.70 | 12.44 | 12.70 | 26,033,718 |
| 02 Jan 24 |
12.75000 -0.10 |
12.93 | 12.70 | 12.85 | 30,795,078 |
| 29 Dec 23 |
12.85000 +0.44 |
12.88 | 12.31 | 12.38 | 59,847,192 |
| 28 Dec 23 |
12.41000 +0.41 |
12.42 | 11.75 | 12.02 | 52,432,940 |
| 27 Dec 23 |
12.00000 +0.32 |
12.07 | 11.65 | 11.65 | 26,807,646 |
| 26 Dec 23 |
11.68000 -0.15 |
12.01 | 11.66 | 11.85 | 27,752,368 |
| 25 Dec 23 |
11.83000 +0.11 |
12.04 | 11.68 | 11.68 | 32,000,856 |
| 22 Dec 23 |
11.72000 +0.04 |
12.00 | 11.60 | 11.64 | 40,533,936 |
| 21 Dec 23 |
11.68000 +0.20 |
11.72 | 11.27 | 11.38 | 29,072,788 |
| 20 Dec 23 |
11.48000 -0.24 |
11.75 | 11.43 | 11.74 | 19,676,224 |
| 19 Dec 23 |
11.72000 +0.02 |
11.79 | 11.63 | 11.70 | 20,140,792 |
| 18 Dec 23 |
11.70000 -0.15 |
11.84 | 11.64 | 11.80 | 21,719,794 |
| 15 Dec 23 |
11.85000 -0.19 |
12.08 | 11.80 | 12.06 | 20,808,692 |
| 14 Dec 23 |
12.04000 -0.11 |
12.32 | 12.01 | 12.21 | 20,815,700 |
| 13 Dec 23 |
12.15000 -0.12 |
12.45 | 12.15 | 12.25 | 23,016,284 |
| 12 Dec 23 |
12.27000 -0.06 |
12.49 | 12.23 | 12.33 | 29,960,612 |
| 11 Dec 23 |
12.33000 +0.43 |
12.40 | 11.75 | 11.86 | 58,133,484 |
| 08 Dec 23 |
11.90000 -0.06 |
12.04 | 11.81 | 11.98 | 45,066,172 |
| 07 Dec 23 |
11.96000 +0.03 |
12.07 | 11.80 | 11.91 | 34,075,676 |
| 06 Dec 23 |
11.93000 -0.04 |
12.07 | 11.77 | 11.97 | 44,089,948 |
| 05 Dec 23 |
11.97000 -0.67 |
12.64 | 11.95 | 12.64 | 71,642,224 |
| 04 Dec 23 |
12.64000 -0.08 |
12.83 | 12.56 | 12.72 | 27,377,098 |
| 01 Dec 23 |
12.72000 +0.06 |
12.83 | 12.53 | 12.61 | 38,005,196 |
| 30 Nov 23 |
12.66000 -0.19 |
12.88 | 12.47 | 12.82 | 38,528,088 |
| 29 Nov 23 |
12.85000 -0.19 |
13.23 | 12.85 | 12.96 | 40,300,548 |
| 28 Nov 23 |
13.04000 +0.22 |
13.06 | 12.64 | 12.84 | 45,292,192 |
| 27 Nov 23 |
12.82000 +0.26 |
12.88 | 12.45 | 12.62 | 43,008,680 |
| 24 Nov 23 |
12.56000 -0.44 |
13.09 | 12.49 | 13.02 | 54,727,208 |
| 23 Nov 23 |
13.00000 +0.09 |
13.09 | 12.75 | 12.83 | 37,866,352 |
| 22 Nov 23 |
12.91000 -0.47 |
13.52 | 12.88 | 13.28 | 65,901,420 |
| 21 Nov 23 |
13.38000 -0.40 |
14.01 | 13.32 | 13.68 | 65,226,556 |
| 20 Nov 23 |
13.78000 +0.61 |
13.85 | 13.14 | 13.14 | 71,401,152 |
| 17 Nov 23 |
13.17000 -0.32 |
13.46 | 12.95 | 13.39 | 48,357,192 |
| 16 Nov 23 |
13.49000 +0.02 |
13.72 | 13.20 | 13.36 | 51,506,340 |
| 15 Nov 23 |
13.47000 +0.50 |
13.60 | 12.81 | 12.97 | 68,929,368 |
| 14 Nov 23 |
12.97000 -0.08 |
13.22 | 12.83 | 12.95 | 44,895,280 |
| 13 Nov 23 |
13.05000 +0.61 |
13.10 | 12.40 | 12.54 | 78,719,376 |
| 10 Nov 23 |
12.44000 +0.07 |
12.74 | 12.31 | 12.31 | 37,713,432 |
| 09 Nov 23 |
12.37000 -0.15 |
12.59 | 12.30 | 12.47 | 37,189,864 |
| 08 Nov 23 |
12.52000 -0.15 |
12.72 | 12.48 | 12.58 | 43,397,156 |
| 07 Nov 23 |
12.67000 +0.13 |
12.88 | 12.41 | 12.45 | 70,968,040 |
| 06 Nov 23 |
12.54000 +0.18 |
12.60 | 12.18 | 12.25 | 77,283,688 |
| 03 Nov 23 |
12.36000 +0.76 |
12.70 | 11.61 | 11.67 | 113,939,520 |
| 02 Nov 23 |
11.60000 +0.15 |
11.96 | 11.47 | 11.54 | 67,933,776 |
| 01 Nov 23 |
11.45000 -0.14 |
11.69 | 11.39 | 11.61 | 40,476,684 |
| 31 Oct 23 |
11.59000 -0.61 |
12.12 | 11.55 | 12.06 | 73,767,232 |
| 30 Oct 23 |
12.20000 +0.50 |
12.22 | 11.63 | 11.85 | 110,007,136 |
| 27 Oct 23 |
11.70000 +0.03 |
11.70 | 11.23 | 11.56 | 61,920,168 |
| 26 Oct 23 |
11.67000 +0.12 |
11.89 | 11.40 | 11.46 | 64,946,464 |
| 25 Oct 23 |
11.55000 +0.09 |
11.75 | 11.28 | 11.35 | 71,049,968 |
| 24 Oct 23 |
11.46000 +0.33 |
11.64 | 11.02 | 11.17 | 76,443,752 |
| 23 Oct 23 |
11.13000 +0.08 |
11.50 | 11.01 | 11.09 | 62,519,648 |
| 20 Oct 23 |
11.05000 -0.30 |
11.53 | 11.00 | 11.26 | 55,560,104 |
| 19 Oct 23 |
11.35000 -0.35 |
11.95 | 11.29 | 11.70 | 97,893,000 |
| 18 Oct 23 |
11.70000 -0.29 |
11.97 | 11.67 | 11.90 | 59,412,608 |
| 17 Oct 23 |
11.99000 +0.53 |
12.05 | 11.37 | 11.50 | 97,327,768 |
| 16 Oct 23 |
11.46000 -0.23 |
11.69 | 11.36 | 11.67 | 56,963,132 |
| 13 Oct 23 |
11.69000 -0.24 |
12.02 | 11.61 | 11.89 | 76,240,104 |
| 12 Oct 23 |
11.93000 +0.04 |
12.14 | 11.75 | 11.92 | 85,736,416 |
| 11 Oct 23 |
11.89000 +0.28 |
12.07 | 11.39 | 11.55 | 109,705,784 |
| 10 Oct 23 |
11.61000 +0.25 |
11.79 | 11.31 | 11.36 | 90,974,664 |
| 09 Oct 23 |
11.36000 +0.09 |
11.53 | 11.25 | 11.32 | 91,140,992 |
| 28 Sep 23 |
11.27000 +0.39 |
11.35 | 10.85 | 10.87 | 101,555,896 |
| 27 Sep 23 |
10.88000 +0.39 |
10.96 | 10.44 | 10.47 | 90,684,416 |
| 26 Sep 23 |
10.49000 -0.15 |
10.64 | 10.40 | 10.57 | 54,985,192 |
| 25 Sep 23 |
10.64000 -0.12 |
10.87 | 10.60 | 10.73 | 48,238,608 |
| 22 Sep 23 |
10.76000 +0.02 |
10.81 | 10.50 | 10.72 | 82,232,048 |
| 21 Sep 23 |
10.74000 +0.13 |
10.85 | 10.50 | 10.50 | 60,095,764 |
| 20 Sep 23 |
10.61000 -0.17 |
10.94 | 10.59 | 10.68 | 47,403,392 |
| 19 Sep 23 |
10.78000 +0.06 |
10.95 | 10.59 | 10.73 | 61,794,536 |
| 18 Sep 23 |
10.72000 -0.16 |
11.02 | 10.51 | 10.67 | 82,153,176 |
| 15 Sep 23 |
10.88000 +0.01 |
11.33 | 10.77 | 10.97 | 99,648,752 |
| 14 Sep 23 |
10.87000 -0.33 |
11.44 | 10.77 | 11.22 | 119,841,528 |
| 13 Sep 23 |
11.20000 -0.45 |
11.58 | 11.04 | 11.48 | 122,357,928 |
| 12 Sep 23 |
11.65000 +0.32 |
11.97 | 10.85 | 11.15 | 235,025,456 |
| 11 Sep 23 |
11.33000 -0.45 |
12.29 | 11.24 | 12.27 | 295,664,864 |
| 08 Sep 23 |
11.78000 +1.07 |
11.78 | 10.73 | 10.73 | 113,975,304 |
| 07 Sep 23 |
10.71000 -0.35 |
11.15 | 10.65 | 10.93 | 80,318,536 |
| 06 Sep 23 |
11.06000 +0.08 |
11.35 | 10.71 | 10.99 | 105,916,568 |
| 05 Sep 23 |
10.98000 -0.01 |
11.33 | 10.83 | 11.10 | 105,938,720 |
| 04 Sep 23 |
10.99000 +0.60 |
11.06 | 10.39 | 10.60 | 68,986,704 |
| 01 Sep 23 |
10.39000 -0.20 |
10.62 | 10.34 | 10.52 | 33,177,130 |
| 31 Aug 23 |
10.59000 -0.26 |
11.00 | 10.52 | 10.98 | 66,079,076 |
| 30 Aug 23 |
10.85000 +0.49 |
11.26 | 10.55 | 10.56 | 143,691,152 |
| 29 Aug 23 |
10.36000 +0.65 |
10.43 | 9.72 | 9.74 | 42,417,416 |
| 28 Aug 23 |
9.71000 -0.10 |
10.27 | 9.70 | 10.15 | 36,929,932 |
| 25 Aug 23 |
9.81000 -0.09 |
10.08 | 9.74 | 9.95 | 18,730,632 |
| 24 Aug 23 |
9.90000 -0.09 |
10.07 | 9.87 | 10.04 | 10,748,657 |
| 23 Aug 23 |
9.99000 -0.15 |
10.17 | 9.99 | 10.10 | 9,347,039 |
| 22 Aug 23 |
10.14000 +0.18 |
10.18 | 9.94 | 10.05 | 11,447,535 |
| 21 Aug 23 |
9.96000 -0.09 |
10.19 | 9.96 | 10.03 | 11,921,072 |
| 18 Aug 23 |
10.05000 -0.02 |
10.18 | 10.03 | 10.03 | 13,067,785 |
| 17 Aug 23 |
10.07000 +0.22 |
10.09 | 9.74 | 9.80 | 17,276,924 |
| 16 Aug 23 |
9.85000 -0.23 |
10.12 | 9.85 | 10.08 | 13,161,237 |
| 15 Aug 23 |
10.08000 -0.03 |
10.20 | 9.99 | 10.13 | 10,225,439 |
| 14 Aug 23 |
10.11000 -0.06 |
10.22 | 9.98 | 10.12 | 11,907,230 |
| 11 Aug 23 |
10.17000 -0.15 |
10.38 | 10.15 | 10.31 | 10,743,511 |
| 10 Aug 23 |
10.32000 -0.04 |
10.40 | 10.30 | 10.35 | 6,267,205 |
| 09 Aug 23 |
10.36000 -0.12 |
10.48 | 10.31 | 10.43 | 12,622,958 |
| 08 Aug 23 |
10.48000 +0.02 |
10.50 | 10.39 | 10.46 | 10,706,800 |
| 07 Aug 23 |
10.46000 -0.05 |
10.56 | 10.39 | 10.50 | 15,200,399 |
| 04 Aug 23 |
10.51000 +0.24 |
10.55 | 10.27 | 10.27 | 26,950,512 |
| 03 Aug 23 |
10.27000 -0.11 |
10.34 | 10.17 | 10.34 | 20,580,856 |
| 02 Aug 23 |
10.38000 +0.23 |
10.38 | 10.08 | 10.14 | 31,856,138 |
| 01 Aug 23 |
10.15000 +0.18 |
10.20 | 9.90 | 9.98 | 17,738,632 |
| 31 Jul 23 |
9.97000 -0.21 |
10.19 | 9.84 | 10.15 | 30,931,480 |
| 28 Jul 23 |
10.18000 +0.18 |
10.24 | 9.96 | 10.00 | 14,059,699 |
| 27 Jul 23 |
10.00000 -0.14 |
10.18 | 9.95 | 10.13 | 16,023,445 |
| 26 Jul 23 |
10.14000 -0.09 |
10.25 | 10.06 | 10.21 | 15,946,057 |
| 25 Jul 23 |
10.23000 +0.06 |
10.29 | 10.14 | 10.28 | 11,545,430 |
| 24 Jul 23 |
10.17000 -0.10 |
10.29 | 10.13 | 10.24 | 13,370,698 |
| 21 Jul 23 |
10.27000 +0.34 |
10.32 | 9.91 | 9.94 | 30,411,232 |
| 20 Jul 23 |
9.93000 -0.25 |
10.21 | 9.92 | 10.13 | 21,643,300 |
| 19 Jul 23 |
10.18000 +0.05 |
10.22 | 10.06 | 10.16 | 12,266,311 |
| 18 Jul 23 |
10.13000 -0.01 |
10.29 | 10.08 | 10.14 | 9,985,272 |
| 17 Jul 23 |
10.14000 -0.11 |
10.26 | 10.11 | 10.20 | 10,758,000 |
| 14 Jul 23 |
10.25000 -0.09 |
10.36 | 10.22 | 10.35 | 9,910,989 |
| 13 Jul 23 |
10.34000 +0.19 |
10.40 | 10.12 | 10.15 | 21,569,752 |
| 12 Jul 23 |
10.15000 -0.21 |
10.42 | 10.14 | 10.37 | 22,158,368 |
| 11 Jul 23 |
10.36000 +0.22 |
10.60 | 10.16 | 10.23 | 37,166,160 |
| 10 Jul 23 |
10.14000 +0.13 |
10.23 | 10.01 | 10.10 | 16,658,869 |
| 07 Jul 23 |
10.01000 -0.09 |
10.11 | 9.89 | 10.07 | 12,798,527 |
| 06 Jul 23 |
10.10000 +0.00 |
10.27 | 10.02 | 10.06 | 14,397,274 |
| 05 Jul 23 |
10.10000 -0.14 |
10.36 | 10.08 | 10.22 | 14,610,736 |
| 04 Jul 23 |
10.24000 +0.01 |
10.31 | 10.16 | 10.20 | 14,743,806 |
| 03 Jul 23 |
10.23000 -0.11 |
10.47 | 10.19 | 10.39 | 21,565,912 |
| 30 Jun 23 |
10.34000 +0.00 |
10.40 | 10.18 | 10.24 | 32,045,276 |
| 29 Jun 23 |
10.34000 +0.23 |
10.38 | 10.07 | 10.10 | 29,653,100 |
| 28 Jun 23 |
10.11000 -0.04 |
10.19 | 9.86 | 10.14 | 18,653,574 |
| 27 Jun 23 |
10.15000 +0.24 |
10.22 | 9.90 | 9.96 | 18,569,426 |
| 26 Jun 23 |
9.91000 -0.18 |
10.22 | 9.89 | 10.03 | 19,978,392 |
| 21 Jun 23 |
10.09000 -0.11 |
10.23 | 9.98 | 10.22 | 20,937,376 |
| 20 Jun 23 |
10.20000 +0.04 |
10.28 | 10.03 | 10.16 | 27,917,582 |
| 19 Jun 23 |
10.16000 +0.16 |
10.21 | 9.92 | 10.00 | 28,645,858 |
| 16 Jun 23 |
10.00000 +0.23 |
10.02 | 9.70 | 9.73 | 17,780,364 |
| 15 Jun 23 |
9.77000 -0.10 |
9.95 | 9.73 | 9.95 | 18,872,176 |
| 14 Jun 23 |
9.87000 +0.06 |
9.93 | 9.75 | 9.81 | 19,727,206 |
| 13 Jun 23 |
9.81000 +0.16 |
9.93 | 9.57 | 9.64 | 23,148,824 |
| 12 Jun 23 |
9.65000 +0.19 |
9.85 | 9.40 | 9.40 | 23,606,350 |
| 09 Jun 23 |
9.46000 -0.09 |
9.57 | 9.36 | 9.52 | 24,734,080 |
| 08 Jun 23 |
9.55000 -0.08 |
9.71 | 9.48 | 9.64 | 12,110,879 |
| 07 Jun 23 |
9.63000 +0.09 |
9.70 | 9.45 | 9.58 | 13,754,448 |
| 06 Jun 23 |
9.54000 -0.36 |
9.93 | 9.51 | 9.88 | 17,447,600 |
| 05 Jun 23 |
9.90000 +0.20 |
9.95 | 9.65 | 9.67 | 21,369,320 |
| 02 Jun 23 |
9.70000 -0.10 |
9.82 | 9.64 | 9.80 | 20,417,832 |
| 01 Jun 23 |
9.80000 -0.23 |
9.94 | 9.76 | 9.85 | 27,087,904 |
| 31 May 23 |
10.03000 +0.06 |
10.12 | 9.90 | 9.90 | 16,817,538 |
| 30 May 23 |
9.97000 -0.01 |
9.99 | 9.76 | 9.97 | 16,105,141 |
| 29 May 23 |
9.98000 +0.27 |
10.30 | 9.70 | 9.75 | 35,479,424 |
| 26 May 23 |
9.71000 +0.11 |
9.74 | 9.55 | 9.60 | 10,664,047 |
| 25 May 23 |
9.60000 +0.12 |
9.65 | 9.41 | 9.43 | 15,964,530 |
| 24 May 23 |
9.48000 +0.00 |
9.60 | 9.38 | 9.45 | 10,438,271 |
| 23 May 23 |
9.48000 -0.15 |
9.71 | 9.45 | 9.70 | 13,140,868 |
| 22 May 23 |
9.63000 -0.18 |
9.81 | 9.61 | 9.81 | 10,110,400 |
| 19 May 23 |
9.81000 +0.05 |
9.87 | 9.66 | 9.70 | 13,181,755 |
| 18 May 23 |
9.76000 +0.24 |
9.80 | 9.50 | 9.53 | 14,312,662 |
| 17 May 23 |
9.52000 +0.17 |
9.57 | 9.29 | 9.30 | 11,333,972 |
| 16 May 23 |
9.35000 -0.17 |
9.53 | 9.30 | 9.51 | 9,919,025 |
| 15 May 23 |
9.52000 +0.04 |
9.56 | 9.30 | 9.54 | 12,099,162 |
| 12 May 23 |
9.48000 -0.17 |
9.77 | 9.45 | 9.65 | 11,869,587 |
| 11 May 23 |
9.65000 -0.05 |
9.86 | 9.60 | 9.63 | 16,441,819 |
| 10 May 23 |
9.70000 -0.14 |
9.89 | 9.62 | 9.80 | 15,911,882 |
| 09 May 23 |
9.84000 -0.07 |
10.02 | 9.81 | 9.95 | 21,734,516 |
| 08 May 23 |
9.91000 +0.35 |
9.95 | 9.56 | 9.62 | 22,131,492 |
| 05 May 23 |
9.56000 -0.16 |
9.76 | 9.52 | 9.72 | 13,577,206 |
| 04 May 23 |
9.72000 -0.13 |
9.85 | 9.63 | 9.84 | 18,893,426 |
| 28 Apr 23 |
9.85000 +0.20 |
9.91 | 9.57 | 9.57 | 17,983,844 |
| 27 Apr 23 |
9.65000 +0.03 |
9.79 | 9.52 | 9.62 | 18,155,110 |
| 26 Apr 23 |
9.62000 +0.02 |
9.72 | 9.41 | 9.54 | 28,933,476 |
| 25 Apr 23 |
9.60000 +0.04 |
9.79 | 9.43 | 9.56 | 26,808,898 |
| 24 Apr 23 |
9.56000 -0.01 |
9.71 | 9.49 | 9.63 | 28,517,476 |
| 21 Apr 23 |
9.57000 -0.65 |
10.11 | 9.53 | 10.11 | 61,155,080 |
| 20 Apr 23 |
10.22000 +0.32 |
10.32 | 9.94 | 9.96 | 45,679,044 |
| 19 Apr 23 |
9.90000 -0.06 |
10.05 | 9.85 | 9.96 | 29,699,168 |
| 18 Apr 23 |
9.96000 -0.10 |
10.13 | 9.90 | 10.02 | 29,110,244 |
| 17 Apr 23 |
10.06000 -0.20 |
10.28 | 9.99 | 10.26 | 32,677,854 |
| 14 Apr 23 |
10.26000 +0.03 |
10.47 | 10.17 | 10.31 | 23,109,792 |
| 13 Apr 23 |
10.23000 -0.50 |
10.72 | 10.23 | 10.72 | 37,241,728 |
| 12 Apr 23 |
10.73000 +0.19 |
10.83 | 10.40 | 10.53 | 28,912,944 |
| 11 Apr 23 |
10.54000 -0.08 |
10.64 | 10.45 | 10.56 | 17,505,392 |
| 10 Apr 23 |
10.62000 +0.00 |
10.77 | 10.53 | 10.68 | 24,130,038 |
| 07 Apr 23 |
10.62000 -0.02 |
10.72 | 10.52 | 10.69 | 18,161,872 |
| 06 Apr 23 |
10.64000 -0.12 |
10.70 | 10.51 | 10.65 | 25,016,812 |
| 04 Apr 23 |
10.76000 +0.17 |
10.83 | 10.58 | 10.59 | 35,597,824 |
| 03 Apr 23 |
10.59000 +0.09 |
10.70 | 10.43 | 10.44 | 28,681,110 |
| 31 Mar 23 |
10.50000 +0.31 |
10.57 | 10.12 | 10.19 | 29,112,892 |
| 30 Mar 23 |
10.19000 -0.19 |
10.40 | 10.08 | 10.34 | 23,334,910 |
| 29 Mar 23 |
10.38000 +0.03 |
10.43 | 10.17 | 10.41 | 22,461,848 |
| 28 Mar 23 |
10.35000 -0.25 |
10.62 | 10.31 | 10.58 | 28,209,670 |
| 27 Mar 23 |
10.60000 +0.04 |
10.71 | 10.35 | 10.58 | 35,240,504 |
| 24 Mar 23 |
10.56000 -0.02 |
10.64 | 10.33 | 10.56 | 28,290,452 |
| 23 Mar 23 |
10.58000 +0.07 |
10.61 | 10.44 | 10.53 | 21,666,820 |
| 22 Mar 23 |
10.51000 +0.17 |
10.53 | 10.21 | 10.32 | 29,046,998 |
| 21 Mar 23 |
10.34000 +0.10 |
10.40 | 10.22 | 10.32 | 26,472,460 |
| 20 Mar 23 |
10.24000 -0.28 |
10.55 | 10.22 | 10.47 | 36,266,480 |
| 17 Mar 23 |
10.52000 +0.26 |
10.59 | 10.33 | 10.33 | 38,743,924 |
| 16 Mar 23 |
10.26000 -0.39 |
10.45 | 10.15 | 10.38 | 51,553,044 |
| 15 Mar 23 |
10.65000 +0.10 |
10.72 | 10.48 | 10.55 | 31,798,210 |
| 14 Mar 23 |
10.55000 +0.03 |
10.95 | 10.39 | 10.41 | 61,041,624 |
| 13 Mar 23 |
10.52000 +0.29 |
10.54 | 10.05 | 10.12 | 48,175,824 |
| 10 Mar 23 |
10.23000 -0.17 |
10.52 | 10.15 | 10.35 | 36,364,124 |
| 09 Mar 23 |
10.40000 +0.08 |
10.49 | 10.00 | 10.29 | 44,530,256 |
| 08 Mar 23 |
10.32000 +0.40 |
10.39 | 9.82 | 9.85 | 63,813,248 |
| 07 Mar 23 |
9.92000 -0.60 |
10.40 | 9.90 | 10.40 | 69,430,816 |
| 06 Mar 23 |
10.52000 +0.58 |
10.57 | 9.95 | 9.98 | 87,055,944 |
| 03 Mar 23 |
9.94000 -0.02 |
10.06 | 9.78 | 9.90 | 30,022,030 |
| 02 Mar 23 |
9.96000 +0.26 |
10.13 | 9.65 | 9.72 | 48,688,920 |
| 01 Mar 23 |
9.70000 +0.17 |
9.75 | 9.47 | 9.50 | 30,026,152 |
| 28 Feb 23 |
9.53000 +0.15 |
9.58 | 9.39 | 9.39 | 29,065,008 |
| 27 Feb 23 |
9.38000 -0.04 |
9.49 | 9.35 | 9.39 | 18,537,496 |
| 24 Feb 23 |
9.42000 +0.19 |
9.44 | 9.24 | 9.25 | 28,212,272 |
| 23 Feb 23 |
9.23000 -0.23 |
9.53 | 9.18 | 9.49 | 29,859,790 |
| 22 Feb 23 |
9.46000 +0.17 |
9.50 | 9.23 | 9.24 | 24,269,022 |
| 21 Feb 23 |
9.29000 +0.08 |
9.48 | 9.18 | 9.21 | 18,176,230 |
| 20 Feb 23 |
9.21000 +0.06 |
9.24 | 9.10 | 9.19 | 14,086,977 |
| 17 Feb 23 |
9.15000 -0.06 |
9.29 | 9.12 | 9.26 | 17,301,044 |
| 16 Feb 23 |
9.21000 -0.09 |
9.52 | 9.15 | 9.26 | 34,202,744 |
| 15 Feb 23 |
9.30000 +0.12 |
9.33 | 9.14 | 9.17 | 19,258,810 |
| 14 Feb 23 |
9.18000 +0.00 |
9.30 | 9.14 | 9.16 | 15,173,748 |
| 13 Feb 23 |
9.18000 +0.10 |
9.21 | 9.07 | 9.19 | 19,702,904 |
| 10 Feb 23 |
9.08000 +0.07 |
9.33 | 8.96 | 8.98 | 31,540,360 |
| 09 Feb 23 |
9.01000 +0.21 |
9.03 | 8.77 | 8.80 | 19,590,120 |
| 08 Feb 23 |
8.80000 -0.16 |
8.98 | 8.79 | 8.96 | 11,499,587 |
| 07 Feb 23 |
8.96000 +0.10 |
8.98 | 8.83 | 8.85 | 15,239,101 |
| 06 Feb 23 |
8.86000 -0.01 |
8.97 | 8.79 | 8.89 | 15,741,610 |
| 03 Feb 23 |
8.87000 +0.08 |
8.88 | 8.72 | 8.80 | 11,940,627 |
| 02 Feb 23 |
8.79000 -0.05 |
8.92 | 8.78 | 8.91 | 12,978,993 |
| 01 Feb 23 |
8.84000 +0.07 |
8.86 | 8.72 | 8.75 | 12,961,176 |
| 31 Jan 23 |
8.77000 +0.06 |
8.79 | 8.71 | 8.71 | 11,339,842 |
| 30 Jan 23 |
8.71000 +0.03 |
8.83 | 8.70 | 8.76 | 17,962,036 |
| 20 Jan 23 |
8.68000 +0.07 |
8.70 | 8.61 | 8.62 | 10,680,117 |
| 19 Jan 23 |
8.61000 +0.11 |
8.62 | 8.45 | 8.50 | 9,422,881 |
| 18 Jan 23 |
8.50000 +0.05 |
8.52 | 8.44 | 8.47 | 8,069,211 |
| 17 Jan 23 |
8.45000 +0.00 |
8.50 | 8.42 | 8.47 | 7,150,723 |
| 16 Jan 23 |
8.45000 +0.05 |
8.53 | 8.40 | 8.42 | 12,132,020 |
| 13 Jan 23 |
8.40000 +0.06 |
8.42 | 8.33 | 8.36 | 8,570,414 |
| 12 Jan 23 |
8.34000 -0.02 |
8.43 | 8.32 | 8.41 | 6,630,510 |
| 11 Jan 23 |
8.36000 -0.06 |
8.47 | 8.32 | 8.41 | 7,665,539 |
| 10 Jan 23 |
8.42000 -0.01 |
8.47 | 8.37 | 8.43 | 6,828,366 |
| 09 Jan 23 |
8.43000 -0.03 |
8.50 | 8.41 | 8.47 | 7,609,203 |
| 06 Jan 23 |
8.46000 -0.03 |
8.54 | 8.44 | 8.45 | 7,022,972 |
| 05 Jan 23 |
8.49000 -0.01 |
8.56 | 8.44 | 8.53 | 11,638,800 |
| 04 Jan 23 |
8.50000 +0.13 |
8.60 | 8.32 | 8.35 | 19,162,396 |
| 03 Jan 23 |
8.37000 +0.25 |
8.40 | 8.11 | 8.12 | 13,242,843 |
| 30 Dec 22 |
8.12000 +0.03 |
8.15 | 8.08 | 8.10 | 4,194,772 |
| 29 Dec 22 |
8.09000 +0.03 |
8.16 | 8.02 | 8.02 | 7,543,591 |
| 28 Dec 22 |
8.06000 -0.07 |
8.19 | 8.03 | 8.16 | 7,100,195 |
| 27 Dec 22 |
8.13000 -0.02 |
8.19 | 8.11 | 8.17 | 4,202,807 |
| 26 Dec 22 |
8.15000 +0.14 |
8.15 | 8.02 | 8.06 | 5,799,350 |
| 23 Dec 22 |
8.01000 +0.00 |
8.11 | 7.98 | 7.98 | 5,227,505 |
| 22 Dec 22 |
8.01000 -0.09 |
8.19 | 8.00 | 8.12 | 6,953,108 |
| 21 Dec 22 |
8.10000 -0.10 |
8.20 | 8.04 | 8.17 | 8,026,152 |
| 20 Dec 22 |
8.20000 -0.04 |
8.29 | 8.18 | 8.21 | 6,793,403 |
| 19 Dec 22 |
8.24000 -0.10 |
8.37 | 8.16 | 8.33 | 7,147,282 |
| 16 Dec 22 |
8.34000 -0.15 |
8.49 | 8.31 | 8.46 | 11,265,741 |
| 15 Dec 22 |
8.49000 +0.01 |
8.60 | 8.48 | 8.49 | 6,539,106 |
| 14 Dec 22 |
8.48000 +0.00 |
8.62 | 8.48 | 8.49 | 10,547,838 |
| 13 Dec 22 |
8.48000 +0.00 |
8.52 | 8.44 | 8.50 | 7,092,630 |
| 12 Dec 22 |
8.48000 -0.01 |
8.53 | 8.41 | 8.48 | 10,716,613 |
| 09 Dec 22 |
8.49000 -0.02 |
8.60 | 8.43 | 8.51 | 12,810,086 |
| 08 Dec 22 |
8.51000 -0.12 |
8.65 | 8.51 | 8.62 | 8,756,220 |
| 07 Dec 22 |
8.63000 -0.05 |
8.71 | 8.63 | 8.67 | 9,127,856 |
| 06 Dec 22 |
8.68000 -0.02 |
8.76 | 8.65 | 8.73 | 10,287,471 |
| 05 Dec 22 |
8.70000 +0.03 |
8.76 | 8.68 | 8.73 | 12,071,928 |
| 02 Dec 22 |
8.67000 +0.02 |
8.77 | 8.66 | 8.67 | 8,979,498 |
| 01 Dec 22 |
8.65000 -0.01 |
8.76 | 8.64 | 8.69 | 11,675,517 |
| 30 Nov 22 |
8.66000 +0.07 |
8.80 | 8.57 | 8.58 | 14,148,367 |
| 29 Nov 22 |
8.59000 +0.12 |
8.60 | 8.43 | 8.44 | 8,273,121 |
| 28 Nov 22 |
8.47000 -0.03 |
8.51 | 8.34 | 8.47 | 9,258,092 |
| 25 Nov 22 |
8.50000 +0.00 |
8.54 | 8.45 | 8.50 | 8,191,799 |
| 24 Nov 22 |
8.50000 -0.15 |
8.69 | 8.48 | 8.61 | 11,795,900 |
| 23 Nov 22 |
8.65000 -0.03 |
8.71 | 8.51 | 8.69 | 11,375,268 |
| 22 Nov 22 |
8.68000 +0.01 |
8.79 | 8.63 | 8.64 | 11,871,144 |
| 21 Nov 22 |
8.67000 -0.04 |
8.76 | 8.61 | 8.70 | 10,872,011 |
| 18 Nov 22 |
8.71000 -0.09 |
8.92 | 8.68 | 8.77 | 18,507,040 |
| 17 Nov 22 |
8.80000 +0.07 |
8.80 | 8.65 | 8.68 | 10,983,049 |
| 16 Nov 22 |
8.73000 +0.03 |
8.80 | 8.69 | 8.71 | 13,623,302 |
| 15 Nov 22 |
8.70000 +0.13 |
8.72 | 8.55 | 8.57 | 13,315,954 |
| 14 Nov 22 |
8.57000 -0.01 |
8.70 | 8.53 | 8.58 | 12,828,749 |
| 11 Nov 22 |
8.58000 +0.14 |
8.69 | 8.51 | 8.58 | 17,017,388 |
| 10 Nov 22 |
8.44000 -0.06 |
8.55 | 8.42 | 8.46 | 10,021,983 |
| 09 Nov 22 |
8.50000 -0.09 |
8.79 | 8.50 | 8.62 | 12,532,467 |
| 08 Nov 22 |
8.59000 -0.05 |
8.64 | 8.52 | 8.64 | 10,755,685 |
| 07 Nov 22 |
8.64000 -0.06 |
8.72 | 8.61 | 8.67 | 13,674,365 |
| 04 Nov 22 |
8.70000 +0.13 |
8.80 | 8.57 | 8.58 | 24,980,088 |
| 03 Nov 22 |
8.57000 +0.02 |
8.64 | 8.45 | 8.52 | 14,959,816 |
| 02 Nov 22 |
8.55000 -0.05 |
8.64 | 8.51 | 8.59 | 15,084,669 |
| 01 Nov 22 |
8.60000 +0.15 |
8.65 | 8.48 | 8.49 | 19,874,986 |
| 31 Oct 22 |
8.45000 +0.25 |
8.58 | 8.16 | 8.17 | 22,575,700 |
| 28 Oct 22 |
8.20000 -0.21 |
8.46 | 8.14 | 8.33 | 19,511,616 |
| 27 Oct 22 |
8.41000 +0.03 |
8.51 | 8.37 | 8.38 | 12,608,617 |
| 26 Oct 22 |
8.38000 +0.17 |
8.41 | 8.19 | 8.24 | 12,165,163 |
| 25 Oct 22 |
8.21000 -0.04 |
8.30 | 8.15 | 8.20 | 10,970,452 |
| 24 Oct 22 |
8.25000 -0.02 |
8.46 | 8.18 | 8.27 | 14,403,742 |
| 21 Oct 22 |
8.27000 +0.00 |
8.33 | 8.22 | 8.29 | 8,424,342 |
| 20 Oct 22 |
8.27000 +0.11 |
8.32 | 8.14 | 8.15 | 17,749,088 |
| 19 Oct 22 |
8.16000 -0.08 |
8.24 | 8.15 | 8.22 | 8,604,510 |
| 18 Oct 22 |
8.24000 +0.03 |
8.27 | 8.14 | 8.21 | 11,700,611 |
| 17 Oct 22 |
8.21000 +0.15 |
8.24 | 8.02 | 8.04 | 13,541,967 |
| 14 Oct 22 |
8.06000 +0.12 |
8.07 | 7.95 | 7.97 | 10,750,757 |
| 13 Oct 22 |
7.94000 +0.07 |
8.03 | 7.81 | 7.84 | 14,443,619 |
| 12 Oct 22 |
7.87000 +0.15 |
7.88 | 7.57 | 7.74 | 14,961,256 |
| 11 Oct 22 |
7.72000 +0.00 |
7.78 | 7.68 | 7.71 | 9,336,210 |
| 10 Oct 22 |
7.72000 -0.05 |
7.85 | 7.70 | 7.79 | 9,447,854 |
| 30 Sep 22 |
7.77000 -0.01 |
7.86 | 7.76 | 7.79 | 9,885,265 |
| 29 Sep 22 |
7.78000 -0.17 |
8.03 | 7.77 | 7.98 | 12,355,108 |
| 28 Sep 22 |
7.95000 -0.15 |
8.10 | 7.93 | 8.08 | 9,475,940 |
| 27 Sep 22 |
8.10000 +0.08 |
8.12 | 7.99 | 8.03 | 9,495,285 |
| 26 Sep 22 |
8.02000 -0.19 |
8.23 | 7.99 | 8.16 | 12,868,998 |
| 23 Sep 22 |
8.21000 -0.12 |
8.40 | 8.14 | 8.30 | 12,311,296 |
| 22 Sep 22 |
8.33000 -0.02 |
8.45 | 8.25 | 8.30 | 10,458,102 |
| 21 Sep 22 |
8.35000 +0.04 |
8.36 | 8.17 | 8.30 | 10,395,109 |
| 20 Sep 22 |
8.31000 +0.00 |
8.45 | 8.27 | 8.34 | 10,254,445 |
| 19 Sep 22 |
8.31000 -0.20 |
8.50 | 8.27 | 8.48 | 13,975,734 |
| 16 Sep 22 |
8.51000 -0.02 |
8.60 | 8.49 | 8.51 | 16,353,003 |
| 15 Sep 22 |
8.53000 -0.20 |
8.76 | 8.46 | 8.73 | 24,882,610 |
| 14 Sep 22 |
8.73000 -0.07 |
8.76 | 8.66 | 8.70 | 15,693,031 |
| 13 Sep 22 |
8.80000 -0.02 |
8.89 | 8.76 | 8.84 | 11,685,418 |
| 09 Sep 22 |
8.82000 -0.02 |
8.87 | 8.77 | 8.84 | 12,784,473 |
| 08 Sep 22 |
8.84000 -0.07 |
8.91 | 8.81 | 8.88 | 11,911,589 |
| 07 Sep 22 |
8.91000 -0.08 |
9.02 | 8.86 | 9.02 | 18,175,540 |
| 06 Sep 22 |
8.99000 +0.08 |
9.05 | 8.83 | 8.93 | 17,636,946 |
| 05 Sep 22 |
8.91000 -0.14 |
9.05 | 8.86 | 9.04 | 32,132,594 |
| 02 Sep 22 |
9.05000 +0.41 |
9.27 | 8.62 | 8.63 | 48,389,560 |
| 01 Sep 22 |
8.64000 -0.10 |
8.77 | 8.62 | 8.64 | 12,701,951 |
| 31 Aug 22 |
8.74000 +0.01 |
8.97 | 8.71 | 8.84 | 23,746,752 |
| 30 Aug 22 |
8.73000 +0.06 |
8.76 | 8.63 | 8.66 | 12,677,885 |
| 29 Aug 22 |
8.67000 +0.03 |
8.71 | 8.55 | 8.60 | 13,731,886 |
| 26 Aug 22 |
8.64000 -0.06 |
8.76 | 8.62 | 8.71 | 12,509,941 |
| 25 Aug 22 |
8.70000 +0.00 |
8.75 | 8.61 | 8.74 | 15,094,100 |
| 24 Aug 22 |
8.70000 -0.21 |
8.96 | 8.70 | 8.94 | 20,812,516 |
| 23 Aug 22 |
8.91000 -0.08 |
8.99 | 8.89 | 8.92 | 10,464,279 |
| 22 Aug 22 |
8.99000 +0.05 |
9.04 | 8.86 | 8.94 | 12,847,839 |
| 19 Aug 22 |
8.94000 -0.25 |
9.28 | 8.94 | 9.20 | 24,589,096 |
| 18 Aug 22 |
9.19000 +0.00 |
9.20 | 9.10 | 9.16 | 11,550,911 |
| 17 Aug 22 |
9.19000 +0.02 |
9.20 | 9.09 | 9.16 | 11,021,231 |
| 16 Aug 22 |
9.17000 -0.01 |
9.21 | 9.12 | 9.19 | 11,658,125 |
| 15 Aug 22 |
9.18000 -0.11 |
9.27 | 9.16 | 9.27 | 12,801,900 |
| 12 Aug 22 |
9.29000 -0.15 |
9.44 | 9.29 | 9.44 | 15,548,909 |
| 11 Aug 22 |
9.44000 +0.04 |
9.45 | 9.34 | 9.37 | 19,723,572 |
| 10 Aug 22 |
9.40000 +0.20 |
9.55 | 9.15 | 9.17 | 39,105,680 |
| 09 Aug 22 |
9.20000 -0.02 |
9.23 | 9.07 | 9.21 | 18,370,300 |
| 08 Aug 22 |
9.22000 +0.05 |
9.25 | 9.09 | 9.17 | 20,400,014 |
| 05 Aug 22 |
9.17000 +0.22 |
9.18 | 8.92 | 8.96 | 23,125,890 |
| 04 Aug 22 |
8.95000 -0.02 |
9.03 | 8.85 | 9.02 | 19,092,466 |
| 03 Aug 22 |
8.97000 +0.16 |
9.22 | 8.80 | 8.81 | 42,694,228 |
| 02 Aug 22 |
8.81000 -0.21 |
9.19 | 8.66 | 9.02 | 25,936,072 |
| 01 Aug 22 |
9.02000 +0.08 |
9.14 | 8.95 | 9.03 | 15,335,137 |
| 29 Jul 22 |
8.94000 -0.13 |
9.10 | 8.93 | 9.10 | 13,935,381 |
| 28 Jul 22 |
9.07000 +0.04 |
9.20 | 9.04 | 9.09 | 14,930,932 |
| 27 Jul 22 |
9.03000 +0.01 |
9.14 | 9.01 | 9.04 | 10,651,237 |
| 26 Jul 22 |
9.02000 -0.02 |
9.07 | 8.97 | 9.04 | 10,548,178 |
| 25 Jul 22 |
9.04000 -0.13 |
9.22 | 8.99 | 9.20 | 11,628,196 |
| 22 Jul 22 |
9.17000 -0.04 |
9.28 | 9.05 | 9.18 | 14,147,424 |
| 21 Jul 22 |
9.21000 -0.02 |
9.29 | 9.18 | 9.20 | 22,191,290 |
| 20 Jul 22 |
9.23000 +0.35 |
9.28 | 8.88 | 8.92 | 43,049,096 |
| 19 Jul 22 |
8.88000 +0.12 |
8.90 | 8.73 | 8.76 | 14,264,496 |
| 18 Jul 22 |
8.76000 +0.12 |
8.77 | 8.62 | 8.63 | 8,591,300 |
| 15 Jul 22 |
8.64000 -0.12 |
8.79 | 8.64 | 8.75 | 11,223,277 |
| 14 Jul 22 |
8.76000 +0.07 |
8.82 | 8.68 | 8.69 | 10,480,654 |
| 13 Jul 22 |
8.69000 +0.04 |
8.74 | 8.65 | 8.65 | 11,272,855 |
| 12 Jul 22 |
8.65000 -0.11 |
8.80 | 8.65 | 8.75 | 13,626,700 |
| 11 Jul 22 |
8.76000 -0.13 |
8.91 | 8.71 | 8.91 | 20,508,464 |
| 08 Jul 22 |
8.89000 -0.01 |
8.95 | 8.88 | 8.95 | 8,904,119 |
| 07 Jul 22 |
8.90000 +0.01 |
8.98 | 8.85 | 8.89 | 11,925,479 |
| 06 Jul 22 |
8.89000 -0.07 |
9.02 | 8.82 | 8.96 | 16,436,010 |
| 05 Jul 22 |
8.96000 -0.13 |
9.11 | 8.88 | 9.07 | 20,279,604 |
| 04 Jul 22 |
9.09000 +0.07 |
9.12 | 8.91 | 9.04 | 16,113,212 |
| 01 Jul 22 |
9.02000 -0.07 |
9.15 | 9.01 | 9.10 | 16,951,186 |
| 30 Jun 22 |
9.09000 +0.01 |
9.16 | 9.07 | 9.14 | 15,170,700 |
| 29 Jun 22 |
9.08000 -0.14 |
9.29 | 9.08 | 9.19 | 19,240,170 |
| 28 Jun 22 |
9.22000 +0.16 |
9.23 | 9.04 | 9.06 | 21,192,724 |
| 27 Jun 22 |
9.06000 -0.04 |
9.26 | 9.04 | 9.21 | 19,011,192 |
| 24 Jun 22 |
9.10000 +0.04 |
9.21 | 9.07 | 9.09 | 20,538,396 |
| 23 Jun 22 |
9.06000 +0.22 |
9.06 | 8.83 | 8.86 | 19,041,608 |
| 22 Jun 22 |
8.84000 -0.23 |
9.12 | 8.83 | 9.10 | 24,291,176 |
| 21 Jun 22 |
9.07000 -0.03 |
9.14 | 8.97 | 9.13 | 19,626,394 |
| 20 Jun 22 |
9.10000 -0.07 |
9.32 | 9.06 | 9.22 | 30,867,348 |
| 17 Jun 22 |
9.17000 -0.17 |
9.43 | 9.10 | 9.26 | 23,641,476 |
| 16 Jun 22 |
9.34000 +0.00 |
9.58 | 9.32 | 9.40 | 15,354,039 |
| 15 Jun 22 |
9.34000 +0.03 |
9.52 | 9.30 | 9.36 | 18,199,552 |
| 14 Jun 22 |
9.31000 -0.16 |
9.42 | 9.10 | 9.42 | 18,649,012 |
| 13 Jun 22 |
9.47000 +0.01 |
9.55 | 9.32 | 9.46 | 14,120,313 |
| 10 Jun 22 |
9.46000 +0.15 |
9.49 | 9.22 | 9.23 | 18,869,778 |
| 09 Jun 22 |
9.31000 -0.20 |
9.49 | 9.23 | 9.49 | 13,535,559 |
| 08 Jun 22 |
9.51000 -0.17 |
9.65 | 9.38 | 9.61 | 15,712,150 |
| 07 Jun 22 |
9.68000 +0.06 |
9.72 | 9.45 | 9.61 | 19,401,504 |
| 06 Jun 22 |
9.62000 +0.01 |
9.74 | 9.55 | 9.61 | 20,329,168 |
| 02 Jun 22 |
9.61000 +0.17 |
9.64 | 9.38 | 9.44 | 17,639,548 |
| 01 Jun 22 |
9.44000 +0.07 |
9.46 | 9.33 | 9.39 | 12,728,927 |
| 31 May 22 |
9.37000 +0.10 |
9.39 | 9.22 | 9.22 | 15,415,237 |
| 30 May 22 |
9.27000 +0.05 |
9.29 | 9.14 | 9.25 | 10,173,504 |
| 27 May 22 |
9.22000 -0.02 |
9.35 | 9.15 | 9.27 | 14,133,800 |
| 26 May 22 |
9.24000 +0.31 |
9.30 | 8.86 | 8.94 | 22,473,464 |
| 25 May 22 |
8.93000 +0.08 |
8.94 | 8.81 | 8.85 | 9,563,947 |
| 24 May 22 |
8.85000 -0.42 |
9.37 | 8.84 | 9.24 | 19,281,604 |
| 23 May 22 |
9.27000 +0.19 |
9.29 | 9.08 | 9.20 | 15,010,012 |
| 20 May 22 |
9.08000 +0.12 |
9.11 | 8.95 | 9.00 | 13,650,932 |
| 19 May 22 |
8.96000 -0.09 |
9.02 | 8.84 | 8.91 | 13,211,211 |
| 18 May 22 |
9.05000 +0.00 |
9.14 | 8.98 | 9.04 | 11,116,414 |
| 17 May 22 |
9.05000 -0.02 |
9.12 | 8.92 | 9.06 | 12,557,204 |
| 16 May 22 |
9.07000 -0.04 |
9.22 | 9.01 | 9.16 | 12,375,616 |
| 13 May 22 |
9.11000 -0.05 |
9.26 | 9.06 | 9.17 | 10,316,485 |
| 12 May 22 |
9.16000 -0.01 |
9.28 | 9.01 | 9.05 | 13,775,079 |
| 11 May 22 |
9.17000 -0.12 |
9.39 | 9.14 | 9.29 | 20,141,304 |
| 10 May 22 |
9.29000 +0.09 |
9.42 | 9.05 | 9.09 | 20,540,632 |
| 09 May 22 |
9.20000 +0.31 |
9.25 | 8.81 | 8.90 | 17,200,426 |
| 06 May 22 |
8.89000 -0.25 |
9.08 | 8.80 | 8.99 | 22,452,552 |
| 05 May 22 |
9.14000 +0.07 |
9.29 | 9.00 | 9.05 | 17,593,848 |
| 29 Apr 22 |
9.07000 +0.24 |
9.10 | 8.80 | 8.90 | 21,600,106 |
| 28 Apr 22 |
8.83000 +0.06 |
8.93 | 8.64 | 8.77 | 14,962,700 |
| 27 Apr 22 |
8.77000 +0.37 |
8.79 | 8.32 | 8.36 | 26,356,752 |
| 26 Apr 22 |
8.40000 -0.46 |
8.93 | 8.38 | 8.86 | 30,087,208 |
| 25 Apr 22 |
8.86000 -0.64 |
9.44 | 8.83 | 9.38 | 29,576,068 |
| 22 Apr 22 |
9.50000 -0.25 |
10.05 | 9.46 | 9.76 | 25,914,368 |
| 21 Apr 22 |
9.75000 -0.32 |
10.17 | 9.66 | 10.05 | 24,122,508 |
| 20 Apr 22 |
10.07000 -0.09 |
10.22 | 9.98 | 10.14 | 22,424,444 |
| 19 Apr 22 |
10.16000 -0.01 |
10.25 | 9.99 | 10.17 | 29,392,774 |
| 18 Apr 22 |
10.17000 +0.55 |
10.31 | 9.53 | 9.62 | 30,794,482 |
| 15 Apr 22 |
9.62000 +0.21 |
9.72 | 9.31 | 9.34 | 17,333,858 |
| 14 Apr 22 |
9.41000 +0.06 |
9.46 | 9.35 | 9.40 | 10,412,303 |
| 13 Apr 22 |
9.35000 -0.22 |
9.57 | 9.32 | 9.57 | 14,937,622 |
| 12 Apr 22 |
9.57000 +0.12 |
9.60 | 9.28 | 9.55 | 19,072,428 |
| 11 Apr 22 |
9.45000 -0.55 |
10.02 | 9.40 | 10.02 | 28,040,724 |
| 08 Apr 22 |
10.00000 -0.15 |
10.20 | 9.88 | 10.15 | 24,745,646 |
| 07 Apr 22 |
10.15000 -0.12 |
10.49 | 10.11 | 10.23 | 25,628,932 |
| 06 Apr 22 |
10.27000 +0.18 |
10.35 | 10.00 | 10.01 | 28,267,392 |
| 01 Apr 22 |
10.09000 -0.14 |
10.28 | 10.05 | 10.16 | 23,788,672 |
| 31 Mar 22 |
10.23000 -0.02 |
10.38 | 10.12 | 10.24 | 29,355,370 |
| 30 Mar 22 |
10.25000 +0.04 |
10.34 | 10.15 | 10.25 | 31,269,910 |
| 29 Mar 22 |
10.21000 -0.18 |
10.42 | 10.16 | 10.39 | 35,728,872 |
| 28 Mar 22 |
10.39000 +0.18 |
10.43 | 9.91 | 9.99 | 60,115,156 |
| 25 Mar 22 |
10.21000 +0.09 |
10.40 | 10.05 | 10.05 | 42,152,036 |
| 24 Mar 22 |
10.12000 -0.02 |
10.24 | 9.94 | 10.03 | 40,711,992 |
| 23 Mar 22 |
10.14000 +0.04 |
10.33 | 10.08 | 10.10 | 34,759,500 |
| 22 Mar 22 |
10.10000 +0.01 |
10.27 | 9.91 | 9.99 | 80,267,448 |
| 21 Mar 22 |
10.09000 +0.92 |
10.09 | 9.21 | 9.22 | 88,004,840 |
| 18 Mar 22 |
9.17000 +0.11 |
9.20 | 9.00 | 9.07 | 14,889,384 |
| 17 Mar 22 |
9.06000 +0.09 |
9.16 | 9.02 | 9.02 | 15,948,019 |
| 16 Mar 22 |
8.97000 +0.46 |
9.04 | 8.47 | 8.67 | 29,640,220 |
| 15 Mar 22 |
8.51000 -0.47 |
9.00 | 8.51 | 8.90 | 23,591,776 |
| 14 Mar 22 |
8.98000 -0.08 |
9.22 | 8.92 | 8.92 | 17,600,680 |
| 11 Mar 22 |
9.06000 +0.06 |
9.08 | 8.70 | 8.85 | 18,439,364 |
| 10 Mar 22 |
9.00000 -0.01 |
9.32 | 8.99 | 9.13 | 26,215,528 |
| 09 Mar 22 |
9.01000 -0.22 |
9.35 | 8.60 | 9.29 | 31,311,660 |
| 08 Mar 22 |
9.23000 -0.32 |
9.64 | 9.23 | 9.51 | 21,009,096 |
| 07 Mar 22 |
9.55000 -0.28 |
9.87 | 9.52 | 9.87 | 20,933,276 |
| 04 Mar 22 |
9.83000 -0.15 |
10.03 | 9.76 | 9.94 | 21,836,930 |
| 03 Mar 22 |
9.98000 -0.01 |
10.14 | 9.97 | 10.02 | 20,899,984 |
| 02 Mar 22 |
9.99000 +0.02 |
10.07 | 9.93 | 9.93 | 15,541,746 |
| 01 Mar 22 |
9.97000 +0.01 |
10.03 | 9.95 | 9.97 | 16,309,166 |
| 28 Feb 22 |
9.96000 +0.06 |
10.05 | 9.87 | 9.88 | 26,673,452 |
| 25 Feb 22 |
9.90000 +0.01 |
10.00 | 9.83 | 9.85 | 22,848,096 |
| 24 Feb 22 |
9.89000 +0.00 |
10.06 | 9.67 | 9.81 | 34,344,484 |
| 23 Feb 22 |
9.89000 +0.10 |
9.92 | 9.76 | 9.79 | 19,068,832 |
| 22 Feb 22 |
9.79000 -0.10 |
9.90 | 9.66 | 9.87 | 20,254,960 |
| 21 Feb 22 |
9.89000 +0.13 |
9.95 | 9.74 | 9.79 | 16,021,301 |
| 18 Feb 22 |
9.76000 +0.05 |
9.81 | 9.71 | 9.78 | 10,969,683 |
| 17 Feb 22 |
9.71000 -0.08 |
9.80 | 9.68 | 9.77 | 13,632,708 |
| 16 Feb 22 |
9.79000 +0.05 |
9.85 | 9.70 | 9.74 | 11,700,145 |
| 15 Feb 22 |
9.74000 +0.10 |
9.82 | 9.64 | 9.68 | 10,859,994 |
| 14 Feb 22 |
9.64000 -0.13 |
9.80 | 9.60 | 9.71 | 12,521,603 |
| 11 Feb 22 |
9.77000 -0.02 |
9.81 | 9.63 | 9.75 | 18,935,536 |
| 10 Feb 22 |
9.79000 +0.05 |
9.84 | 9.65 | 9.70 | 17,722,036 |
| 09 Feb 22 |
9.74000 +0.19 |
9.77 | 9.45 | 9.51 | 20,828,820 |
| 08 Feb 22 |
9.55000 +0.14 |
9.56 | 9.32 | 9.38 | 16,337,147 |
| 07 Feb 22 |
9.41000 +0.18 |
9.44 | 9.34 | 9.43 | 14,310,447 |
| 28 Jan 22 |
9.23000 +0.02 |
9.37 | 9.19 | 9.36 | 13,416,651 |
| 27 Jan 22 |
9.21000 -0.29 |
9.52 | 9.19 | 9.52 | 19,357,362 |
| 26 Jan 22 |
9.50000 +0.03 |
9.59 | 9.46 | 9.56 | 11,972,792 |
| 25 Jan 22 |
9.47000 -0.34 |
9.91 | 9.47 | 9.83 | 22,550,016 |
| 24 Jan 22 |
9.81000 +0.00 |
9.90 | 9.74 | 9.77 | 12,869,195 |
| 21 Jan 22 |
9.81000 -0.18 |
10.00 | 9.80 | 10.00 | 20,140,382 |
| 20 Jan 22 |
9.99000 -0.21 |
10.19 | 9.98 | 10.17 | 19,977,780 |
| 19 Jan 22 |
10.20000 -0.05 |
10.30 | 10.14 | 10.28 | 15,312,878 |
| 18 Jan 22 |
10.25000 +0.00 |
10.33 | 10.19 | 10.26 | 20,563,582 |
| 17 Jan 22 |
10.25000 +0.24 |
10.28 | 10.01 | 10.03 | 25,019,668 |
| 14 Jan 22 |
10.01000 -0.07 |
10.15 | 10.00 | 10.08 | 19,752,782 |
| 13 Jan 22 |
10.08000 -0.19 |
10.38 | 10.06 | 10.35 | 25,488,820 |
| 12 Jan 22 |
10.27000 +0.08 |
10.29 | 10.20 | 10.23 | 16,398,000 |
| 11 Jan 22 |
10.19000 -0.21 |
10.44 | 10.17 | 10.40 | 25,693,492 |
| 10 Jan 22 |
10.40000 +0.00 |
10.45 | 10.23 | 10.35 | 23,317,032 |
| 07 Jan 22 |
10.40000 -0.14 |
10.59 | 10.36 | 10.57 | 29,155,796 |
| 06 Jan 22 |
10.54000 -0.09 |
10.69 | 10.52 | 10.64 | 27,998,842 |
| 05 Jan 22 |
10.63000 -0.33 |
10.99 | 10.61 | 10.92 | 38,385,228 |
| 04 Jan 22 |
10.96000 +0.04 |
11.01 | 10.80 | 10.93 | 30,358,844 |
| 31 Dec 21 |
10.92000 -0.02 |
11.02 | 10.88 | 10.90 | 30,724,484 |
| 30 Dec 21 |
10.94000 +0.23 |
10.99 | 10.69 | 10.70 | 48,450,996 |
| 29 Dec 21 |
10.71000 +0.05 |
10.81 | 10.61 | 10.62 | 32,248,158 |
| 28 Dec 21 |
10.66000 +0.06 |
10.69 | 10.53 | 10.61 | 21,093,932 |
| 27 Dec 21 |
10.60000 +0.06 |
10.73 | 10.49 | 10.58 | 26,322,844 |
| 24 Dec 21 |
10.54000 -0.05 |
10.63 | 10.45 | 10.60 | 20,999,264 |
| 23 Dec 21 |
10.59000 +0.02 |
10.67 | 10.50 | 10.65 | 20,096,364 |
| 22 Dec 21 |
10.57000 +0.17 |
10.58 | 10.36 | 10.40 | 23,268,868 |
| 21 Dec 21 |
10.40000 +0.19 |
10.44 | 10.18 | 10.21 | 22,120,324 |
| 20 Dec 21 |
10.21000 -0.17 |
10.39 | 10.20 | 10.31 | 24,353,960 |
| 17 Dec 21 |
10.38000 -0.31 |
10.64 | 10.38 | 10.62 | 35,709,108 |
| 16 Dec 21 |
10.69000 +0.31 |
10.84 | 10.50 | 10.53 | 53,878,240 |
| 15 Dec 21 |
10.38000 -0.14 |
10.59 | 10.37 | 10.50 | 22,142,842 |
| 14 Dec 21 |
10.52000 +0.03 |
10.64 | 10.47 | 10.52 | 24,188,568 |
| 13 Dec 21 |
10.49000 -0.05 |
10.60 | 10.33 | 10.50 | 31,678,840 |
| 10 Dec 21 |
10.54000 +0.01 |
10.59 | 10.40 | 10.48 | 28,404,252 |
| 09 Dec 21 |
10.53000 -0.07 |
10.65 | 10.47 | 10.59 | 23,647,944 |
| 08 Dec 21 |
10.60000 +0.20 |
10.62 | 10.38 | 10.44 | 28,526,992 |
| 07 Dec 21 |
10.40000 -0.15 |
10.69 | 10.30 | 10.57 | 34,385,720 |
| 06 Dec 21 |
10.55000 -0.11 |
10.64 | 10.46 | 10.64 | 34,602,844 |
| 03 Dec 21 |
10.66000 +0.40 |
10.73 | 10.33 | 10.48 | 56,845,536 |
| 02 Dec 21 |
10.26000 -0.09 |
10.49 | 10.20 | 10.31 | 32,540,660 |
| 01 Dec 21 |
10.35000 -0.07 |
10.62 | 10.28 | 10.45 | 42,550,408 |
| 30 Nov 21 |
10.42000 +0.46 |
10.90 | 10.22 | 10.22 | 79,975,520 |
| 29 Nov 21 |
9.96000 -0.07 |
10.04 | 9.87 | 9.88 | 21,117,984 |
| 26 Nov 21 |
10.03000 +0.06 |
10.25 | 9.96 | 10.20 | 23,704,300 |
| 25 Nov 21 |
9.97000 +0.01 |
10.16 | 9.93 | 9.97 | 22,297,344 |
| 24 Nov 21 |
9.96000 -0.17 |
10.19 | 9.93 | 10.16 | 26,681,024 |
| 23 Nov 21 |
10.13000 +0.09 |
10.23 | 10.02 | 10.03 | 25,379,814 |
| 22 Nov 21 |
10.04000 +0.03 |
10.09 | 9.94 | 10.02 | 24,364,028 |
| 19 Nov 21 |
10.01000 +0.04 |
10.04 | 9.90 | 9.96 | 23,186,524 |
| 18 Nov 21 |
9.97000 -0.04 |
10.06 | 9.87 | 9.97 | 22,892,228 |
| 17 Nov 21 |
10.01000 +0.28 |
10.14 | 9.66 | 9.77 | 40,207,224 |
| 16 Nov 21 |
9.73000 -0.14 |
9.92 | 9.73 | 9.83 | 27,685,344 |
| 15 Nov 21 |
9.87000 +0.10 |
9.90 | 9.71 | 9.84 | 31,474,548 |
| 12 Nov 21 |
9.77000 +0.12 |
9.80 | 9.60 | 9.64 | 30,752,976 |
| 11 Nov 21 |
9.65000 +0.07 |
9.68 | 9.50 | 9.52 | 19,894,792 |
| 10 Nov 21 |
9.58000 -0.02 |
9.74 | 9.47 | 9.62 | 26,868,428 |
| 09 Nov 21 |
9.60000 +0.14 |
9.71 | 9.45 | 9.51 | 25,128,554 |
| 08 Nov 21 |
9.46000 -0.04 |
9.52 | 9.37 | 9.49 | 16,698,282 |
| 05 Nov 21 |
9.50000 -0.14 |
9.64 | 9.45 | 9.62 | 19,954,270 |
| 04 Nov 21 |
9.64000 +0.01 |
9.70 | 9.58 | 9.62 | 16,701,036 |
| 03 Nov 21 |
9.63000 -0.02 |
9.72 | 9.57 | 9.66 | 18,260,320 |
| 02 Nov 21 |
9.65000 +0.12 |
9.75 | 9.51 | 9.62 | 29,520,540 |
| 01 Nov 21 |
9.53000 +0.09 |
9.57 | 9.42 | 9.45 | 19,672,796 |
| 29 Oct 21 |
9.44000 +0.05 |
9.49 | 9.33 | 9.35 | 19,608,486 |
| 28 Oct 21 |
9.39000 -0.11 |
9.57 | 9.30 | 9.50 | 28,980,812 |
| 27 Oct 21 |
9.50000 -0.59 |
10.08 | 9.45 | 10.06 | 52,576,120 |
| 26 Oct 21 |
10.09000 +0.11 |
10.12 | 9.91 | 9.98 | 15,381,236 |
| 25 Oct 21 |
9.98000 -0.12 |
10.11 | 9.82 | 10.05 | 25,767,224 |
| 22 Oct 21 |
10.10000 -0.05 |
10.20 | 10.08 | 10.16 | 12,914,787 |
| 21 Oct 21 |
10.15000 -0.11 |
10.35 | 10.12 | 10.25 | 16,747,240 |
| 20 Oct 21 |
10.26000 -0.18 |
10.50 | 10.26 | 10.45 | 16,673,600 |
| 19 Oct 21 |
10.44000 -0.01 |
10.49 | 10.23 | 10.41 | 20,587,952 |
| 18 Oct 21 |
10.45000 -0.01 |
10.65 | 10.40 | 10.46 | 20,267,576 |
| 15 Oct 21 |
10.46000 +0.16 |
10.65 | 10.32 | 10.34 | 25,512,760 |
| 14 Oct 21 |
10.30000 +0.02 |
10.37 | 10.16 | 10.28 | 16,385,002 |
| 13 Oct 21 |
10.28000 +0.02 |
10.31 | 10.06 | 10.20 | 14,729,372 |
| 12 Oct 21 |
10.26000 -0.22 |
10.50 | 10.15 | 10.35 | 24,071,338 |
| 11 Oct 21 |
10.48000 +0.21 |
10.60 | 10.22 | 10.32 | 25,740,402 |
| 08 Oct 21 |
10.27000 +0.03 |
10.45 | 10.24 | 10.33 | 18,127,010 |
| 30 Sep 21 |
10.24000 -0.04 |
10.37 | 10.20 | 10.36 | 23,369,208 |
| 29 Sep 21 |
10.28000 -0.39 |
10.68 | 10.24 | 10.58 | 35,675,272 |
| 28 Sep 21 |
10.67000 -0.06 |
10.87 | 10.63 | 10.83 | 23,080,992 |
| 27 Sep 21 |
10.73000 -0.41 |
11.28 | 10.63 | 11.19 | 44,065,544 |
| 24 Sep 21 |
11.14000 -0.20 |
11.49 | 11.09 | 11.29 | 36,433,560 |
| 23 Sep 21 |
11.34000 +0.46 |
11.45 | 10.89 | 10.94 | 63,535,872 |
| 22 Sep 21 |
10.88000 +0.13 |
10.91 | 10.57 | 10.69 | 25,651,056 |
| 17 Sep 21 |
10.75000 -0.32 |
11.23 | 10.68 | 11.13 | 37,054,868 |
| 16 Sep 21 |
11.07000 +0.28 |
11.31 | 10.68 | 10.79 | 69,396,064 |
| 15 Sep 21 |
10.79000 +0.10 |
10.86 | 10.51 | 10.60 | 29,415,926 |
| 14 Sep 21 |
10.69000 -0.31 |
11.12 | 10.66 | 11.00 | 45,502,332 |
| 13 Sep 21 |
11.00000 -0.47 |
11.54 | 10.98 | 11.50 | 60,900,060 |
| 10 Sep 21 |
11.47000 +0.31 |
11.58 | 11.11 | 11.16 | 65,637,860 |
| 09 Sep 21 |
11.16000 -0.12 |
11.24 | 10.97 | 11.20 | 33,931,088 |
| 08 Sep 21 |
11.28000 +0.01 |
11.34 | 11.13 | 11.27 | 31,898,166 |
| 07 Sep 21 |
11.27000 -0.06 |
11.42 | 11.18 | 11.31 | 41,529,276 |
| 06 Sep 21 |
11.33000 +0.36 |
11.40 | 10.79 | 10.93 | 59,790,892 |
| 03 Sep 21 |
10.97000 +0.03 |
11.30 | 10.84 | 10.92 | 46,949,020 |
| 02 Sep 21 |
10.94000 +0.03 |
10.97 | 10.73 | 10.91 | 35,262,396 |
| 01 Sep 21 |
10.91000 -0.28 |
11.14 | 10.80 | 11.14 | 49,900,500 |
| 31 Aug 21 |
11.19000 -0.02 |
11.31 | 10.87 | 11.11 | 60,875,472 |
| 30 Aug 21 |
11.21000 +0.17 |
11.44 | 11.02 | 11.14 | 63,610,512 |
| 27 Aug 21 |
11.04000 -0.08 |
11.24 | 10.91 | 11.07 | 49,162,128 |
| 26 Aug 21 |
11.12000 +0.16 |
11.36 | 10.87 | 10.91 | 97,078,432 |
| 25 Aug 21 |
10.96000 -0.12 |
11.12 | 10.80 | 11.05 | 70,597,752 |
| 24 Aug 21 |
11.08000 +0.21 |
11.10 | 10.69 | 10.91 | 149,331,200 |
| 23 Aug 21 |
10.87000 +0.99 |
10.87 | 10.01 | 10.01 | 87,131,440 |
| 20 Aug 21 |
9.88000 +0.00 |
10.00 | 9.75 | 9.85 | 37,724,344 |
| 19 Aug 21 |
9.88000 +0.06 |
9.95 | 9.78 | 9.83 | 27,330,560 |
| 18 Aug 21 |
9.82000 +0.07 |
9.87 | 9.70 | 9.74 | 27,084,944 |
| 17 Aug 21 |
9.75000 -0.26 |
10.11 | 9.72 | 10.07 | 42,923,600 |
| 16 Aug 21 |
10.01000 -0.15 |
10.21 | 9.99 | 10.16 | 31,611,816 |
| 13 Aug 21 |
10.16000 -0.05 |
10.28 | 10.03 | 10.20 | 37,024,528 |
| 12 Aug 21 |
10.21000 -0.20 |
10.43 | 10.18 | 10.41 | 44,325,780 |
| 11 Aug 21 |
10.41000 +0.05 |
10.44 | 10.25 | 10.35 | 54,950,220 |
| 10 Aug 21 |
10.36000 +0.26 |
10.54 | 10.10 | 10.13 | 72,865,544 |
| 09 Aug 21 |
10.10000 +0.01 |
10.24 | 10.05 | 10.11 | 35,002,176 |
| 06 Aug 21 |
10.09000 +0.04 |
10.25 | 9.96 | 10.03 | 40,788,660 |
| 05 Aug 21 |
10.05000 -0.03 |
10.27 | 10.02 | 10.12 | 52,164,804 |
| 04 Aug 21 |
10.08000 -0.10 |
10.26 | 10.04 | 10.08 | 43,411,440 |
| 03 Aug 21 |
10.18000 +0.00 |
10.35 | 10.05 | 10.11 | 61,145,772 |
| 02 Aug 21 |
10.18000 +0.27 |
10.27 | 9.83 | 9.99 | 72,393,384 |
| 30 Jul 21 |
9.91000 +0.54 |
9.93 | 9.49 | 9.58 | 67,819,256 |
| 29 Jul 21 |
9.37000 +0.11 |
9.39 | 9.22 | 9.27 | 25,902,124 |
| 28 Jul 21 |
9.26000 -0.13 |
9.56 | 9.21 | 9.50 | 32,441,070 |
| 27 Jul 21 |
9.39000 +0.21 |
9.58 | 9.18 | 9.18 | 49,552,188 |
| 26 Jul 21 |
9.18000 -0.07 |
9.41 | 9.17 | 9.26 | 26,318,604 |
| 23 Jul 21 |
9.25000 -0.13 |
9.38 | 9.16 | 9.33 | 20,478,360 |
| 22 Jul 21 |
9.38000 +0.04 |
9.41 | 9.22 | 9.34 | 17,940,164 |
| 21 Jul 21 |
9.34000 -0.01 |
9.42 | 9.30 | 9.36 | 16,708,590 |
| 20 Jul 21 |
9.35000 +0.07 |
9.37 | 9.21 | 9.24 | 17,252,168 |
| 19 Jul 21 |
9.28000 +0.02 |
9.30 | 9.09 | 9.20 | 18,107,208 |
| 16 Jul 21 |
9.26000 +0.21 |
9.31 | 9.01 | 9.05 | 21,835,932 |
| 15 Jul 21 |
9.05000 -0.16 |
9.23 | 9.03 | 9.19 | 19,948,710 |
| 14 Jul 21 |
9.21000 -0.19 |
9.39 | 9.21 | 9.39 | 14,923,365 |
| 13 Jul 21 |
9.40000 +0.04 |
9.44 | 9.31 | 9.37 | 15,254,472 |
| 12 Jul 21 |
9.36000 +0.16 |
9.43 | 9.20 | 9.21 | 24,793,552 |
| 09 Jul 21 |
9.20000 -0.09 |
9.27 | 9.14 | 9.26 | 16,566,711 |
| 08 Jul 21 |
9.29000 +0.07 |
9.36 | 9.18 | 9.23 | 24,444,954 |
| 07 Jul 21 |
9.22000 -0.01 |
9.23 | 9.13 | 9.21 | 14,091,112 |
| 06 Jul 21 |
9.23000 -0.05 |
9.31 | 9.20 | 9.26 | 12,923,172 |
| 05 Jul 21 |
9.28000 +0.02 |
9.35 | 9.18 | 9.26 | 16,982,308 |
| 02 Jul 21 |
9.26000 -0.04 |
9.44 | 9.25 | 9.30 | 15,516,878 |
| 01 Jul 21 |
9.30000 -0.16 |
9.51 | 9.29 | 9.50 | 14,822,159 |
| 30 Jun 21 |
9.46000 +0.02 |
9.50 | 9.39 | 9.48 | 13,244,845 |
| 29 Jun 21 |
9.44000 -0.17 |
9.64 | 9.40 | 9.61 | 20,758,558 |
| 28 Jun 21 |
9.61000 -0.04 |
9.72 | 9.61 | 9.65 | 13,550,144 |
| 25 Jun 21 |
9.65000 -0.05 |
9.73 | 9.60 | 9.72 | 16,976,064 |
| 24 Jun 21 |
9.70000 -0.10 |
9.85 | 9.67 | 9.80 | 17,718,332 |
| 23 Jun 21 |
9.80000 +0.06 |
9.83 | 9.64 | 9.75 | 17,719,804 |
| 22 Jun 21 |
9.74000 -0.06 |
9.85 | 9.73 | 9.80 | 15,688,760 |
| 21 Jun 21 |
9.80000 +0.02 |
9.87 | 9.72 | 9.75 | 20,314,472 |
| 18 Jun 21 |
9.78000 +0.12 |
9.81 | 9.60 | 9.65 | 16,993,404 |
| 17 Jun 21 |
9.66000 +0.15 |
9.71 | 9.55 | 9.55 | 14,741,994 |
| 16 Jun 21 |
9.51000 -0.17 |
9.73 | 9.48 | 9.63 | 21,131,546 |
| 15 Jun 21 |
9.68000 -0.37 |
10.02 | 9.67 | 9.97 | 34,954,068 |
| 11 Jun 21 |
10.05000 -0.03 |
10.16 | 9.95 | 10.07 | 32,826,958 |
| 10 Jun 21 |
10.08000 +0.17 |
10.10 | 9.83 | 9.90 | 34,826,708 |
| 09 Jun 21 |
9.91000 -0.08 |
10.05 | 9.88 | 9.95 | 18,178,992 |
| 08 Jun 21 |
9.99000 +0.03 |
10.03 | 9.90 | 10.00 | 17,490,928 |
| 07 Jun 21 |
9.96000 +0.06 |
10.01 | 9.91 | 9.93 | 14,883,866 |
| 04 Jun 21 |
9.90000 -0.02 |
9.95 | 9.85 | 9.91 | 13,875,050 |
| 03 Jun 21 |
9.92000 +0.11 |
10.09 | 9.77 | 9.82 | 24,304,090 |
| 02 Jun 21 |
9.81000 -0.21 |
10.05 | 9.80 | 10.03 | 23,842,876 |
| 01 Jun 21 |
10.02000 -0.03 |
10.14 | 10.01 | 10.12 | 19,929,000 |
| 31 May 21 |
10.05000 +0.04 |
10.13 | 10.00 | 10.00 | 18,259,244 |
| 28 May 21 |
10.01000 -0.01 |
10.13 | 9.98 | 10.01 | 19,521,208 |
| 27 May 21 |
10.02000 +0.04 |
10.07 | 9.97 | 10.00 | 17,832,836 |
| 26 May 21 |
9.98000 -0.02 |
10.08 | 9.96 | 10.05 | 18,476,720 |
| 25 May 21 |
10.00000 +0.09 |
10.07 | 9.87 | 9.91 | 25,744,836 |
| 24 May 21 |
9.91000 +0.05 |
9.92 | 9.72 | 9.78 | 15,867,081 |
| 21 May 21 |
9.86000 -0.15 |
10.08 | 9.82 | 10.06 | 18,400,716 |
| 20 May 21 |
10.01000 +0.04 |
10.09 | 9.92 | 9.97 | 15,922,520 |
| 19 May 21 |
9.97000 -0.04 |
10.05 | 9.92 | 10.01 | 12,561,531 |
| 18 May 21 |
10.01000 +0.08 |
10.05 | 9.85 | 9.94 | 15,675,855 |
| 17 May 21 |
9.93000 +0.01 |
10.07 | 9.92 | 9.98 | 19,781,190 |
| 14 May 21 |
9.92000 +0.11 |
9.93 | 9.78 | 9.87 | 19,393,208 |
| 13 May 21 |
9.81000 +0.04 |
9.92 | 9.69 | 9.71 | 12,775,837 |
| 12 May 21 |
9.77000 -0.05 |
9.80 | 9.70 | 9.79 | 10,689,205 |
| 11 May 21 |
9.82000 +0.12 |
9.84 | 9.67 | 9.69 | 14,038,598 |
| 10 May 21 |
9.70000 -0.11 |
9.85 | 9.69 | 9.85 | 13,478,348 |
| 07 May 21 |
9.81000 -0.03 |
9.93 | 9.77 | 9.84 | 12,743,879 |
| 06 May 21 |
9.84000 -0.09 |
10.03 | 9.84 | 9.98 | 14,739,079 |
| 30 Apr 21 |
9.93000 +0.25 |
10.07 | 9.65 | 9.70 | 28,728,192 |
| 29 Apr 21 |
9.68000 +0.13 |
9.81 | 9.52 | 9.55 | 14,560,589 |
| 28 Apr 21 |
9.55000 -0.10 |
9.69 | 9.53 | 9.63 | 15,052,779 |
| 27 Apr 21 |
9.65000 -0.13 |
9.84 | 9.63 | 9.78 | 15,108,182 |
| 26 Apr 21 |
9.78000 -0.24 |
10.03 | 9.78 | 9.98 | 19,935,852 |
| 23 Apr 21 |
10.02000 -0.11 |
10.12 | 9.94 | 10.08 | 17,300,560 |
| 22 Apr 21 |
10.13000 +0.07 |
10.17 | 10.05 | 10.11 | 13,380,022 |
| 21 Apr 21 |
10.06000 -0.07 |
10.18 | 9.99 | 10.12 | 14,146,461 |
| 20 Apr 21 |
10.13000 -0.15 |
10.24 | 10.13 | 10.24 | 18,168,480 |
| 19 Apr 21 |
10.28000 +0.13 |
10.29 | 10.13 | 10.24 | 26,013,272 |
| 16 Apr 21 |
10.15000 +0.10 |
10.18 | 9.99 | 10.00 | 21,593,616 |
| 15 Apr 21 |
10.05000 +0.19 |
10.10 | 9.92 | 9.96 | 23,409,564 |
| 14 Apr 21 |
9.86000 +0.07 |
9.96 | 9.80 | 9.85 | 11,755,558 |
| 13 Apr 21 |
9.79000 -0.09 |
9.97 | 9.76 | 9.95 | 17,141,528 |
| 12 Apr 21 |
9.88000 -0.05 |
10.01 | 9.82 | 9.91 | 16,358,826 |
| 09 Apr 21 |
9.93000 -0.08 |
10.03 | 9.92 | 9.99 | 12,164,068 |
| 08 Apr 21 |
10.01000 -0.01 |
10.15 | 9.92 | 10.01 | 20,803,960 |
| 07 Apr 21 |
10.02000 +0.03 |
10.10 | 9.98 | 10.04 | 14,264,353 |
| 06 Apr 21 |
9.99000 -0.07 |
10.07 | 9.97 | 10.05 | 15,875,174 |
| 02 Apr 21 |
10.06000 -0.08 |
10.20 | 10.03 | 10.14 | 17,621,822 |
| 01 Apr 21 |
10.14000 +0.02 |
10.16 | 10.01 | 10.08 | 15,824,783 |
| 31 Mar 21 |
10.12000 +0.00 |
10.29 | 10.10 | 10.14 | 19,126,910 |
| 30 Mar 21 |
10.12000 -0.20 |
10.32 | 10.09 | 10.21 | 29,000,296 |
| 29 Mar 21 |
10.32000 +0.18 |
10.51 | 10.21 | 10.39 | 39,757,032 |
| 26 Mar 21 |
10.14000 +0.06 |
10.25 | 10.03 | 10.08 | 22,846,728 |
| 25 Mar 21 |
10.08000 -0.06 |
10.12 | 9.95 | 10.09 | 17,920,620 |
| 24 Mar 21 |
10.14000 +0.07 |
10.20 | 9.98 | 10.00 | 31,358,892 |
| 23 Mar 21 |
10.07000 +0.20 |
10.17 | 9.88 | 9.95 | 38,848,348 |
| 22 Mar 21 |
9.87000 +0.50 |
9.93 | 9.48 | 9.50 | 42,725,488 |
| 19 Mar 21 |
9.37000 +0.08 |
9.38 | 9.16 | 9.23 | 16,619,144 |
| 18 Mar 21 |
9.29000 +0.02 |
9.33 | 9.20 | 9.23 | 13,103,316 |
| 17 Mar 21 |
9.27000 +0.00 |
9.32 | 9.20 | 9.31 | 13,274,552 |
| 16 Mar 21 |
9.27000 +0.22 |
9.38 | 9.12 | 9.14 | 21,992,292 |
| 15 Mar 21 |
9.05000 -0.03 |
9.15 | 8.98 | 9.08 | 14,394,300 |
| 12 Mar 21 |
9.08000 -0.17 |
9.28 | 9.03 | 9.27 | 18,307,828 |
| 11 Mar 21 |
9.25000 +0.14 |
9.27 | 9.05 | 9.15 | 13,573,172 |
| 10 Mar 21 |
9.11000 -0.30 |
9.50 | 9.10 | 9.49 | 16,780,464 |
| 09 Mar 21 |
9.41000 -0.26 |
9.73 | 9.35 | 9.66 | 21,504,576 |
| 08 Mar 21 |
9.67000 -0.20 |
9.95 | 9.63 | 9.93 | 20,949,324 |
| 05 Mar 21 |
9.87000 +0.01 |
9.92 | 9.77 | 9.80 | 18,419,048 |
| 04 Mar 21 |
9.86000 +0.19 |
9.94 | 9.64 | 9.65 | 26,113,988 |
| 03 Mar 21 |
9.67000 +0.17 |
9.77 | 9.57 | 9.60 | 19,815,308 |
| 02 Mar 21 |
9.50000 -0.16 |
9.71 | 9.41 | 9.71 | 20,440,248 |
| 01 Mar 21 |
9.66000 +0.17 |
9.71 | 9.54 | 9.55 | 17,972,116 |
| 26 Feb 21 |
9.49000 +0.04 |
9.63 | 9.31 | 9.33 | 23,208,832 |
| 25 Feb 21 |
9.45000 +0.07 |
9.56 | 9.39 | 9.46 | 22,077,778 |
| 24 Feb 21 |
9.38000 +0.07 |
9.45 | 9.30 | 9.37 | 21,888,560 |
| 23 Feb 21 |
9.31000 -0.08 |
9.44 | 9.22 | 9.35 | 24,690,216 |
| 22 Feb 21 |
9.39000 -0.13 |
9.68 | 9.39 | 9.55 | 28,718,338 |
| 19 Feb 21 |
9.52000 +0.20 |
9.53 | 9.28 | 9.35 | 19,027,738 |
| 18 Feb 21 |
9.32000 +0.25 |
9.32 | 9.12 | 9.19 | 22,356,832 |
| 10 Feb 21 |
9.07000 +0.06 |
9.14 | 8.96 | 9.06 | 16,561,651 |
| 09 Feb 21 |
9.01000 +0.10 |
9.04 | 8.88 | 8.90 | 17,547,940 |
| 08 Feb 21 |
8.91000 +0.13 |
9.02 | 8.72 | 8.78 | 18,475,976 |
| 05 Feb 21 |
8.78000 -0.11 |
9.11 | 8.78 | 8.93 | 18,542,126 |
| 04 Feb 21 |
8.89000 -0.11 |
9.02 | 8.69 | 8.95 | 25,918,976 |
| 03 Feb 21 |
9.00000 -0.29 |
9.32 | 8.95 | 9.29 | 25,164,954 |
| 02 Feb 21 |
9.29000 +0.04 |
9.37 | 9.23 | 9.30 | 17,835,984 |
| 01 Feb 21 |
9.25000 -0.04 |
9.37 | 9.16 | 9.29 | 16,690,701 |
| 29 Jan 21 |
9.29000 -0.21 |
9.61 | 9.21 | 9.58 | 28,690,388 |
| 28 Jan 21 |
9.50000 -0.32 |
9.93 | 9.44 | 9.75 | 34,658,804 |
| 27 Jan 21 |
9.82000 -0.20 |
10.12 | 9.80 | 10.05 | 30,270,816 |
| 26 Jan 21 |
10.02000 -0.22 |
10.29 | 10.02 | 10.29 | 26,814,488 |
| 25 Jan 21 |
10.24000 -0.21 |
10.55 | 10.24 | 10.45 | 28,879,972 |
| 22 Jan 21 |
10.45000 -0.33 |
10.76 | 10.42 | 10.76 | 33,387,336 |
| 21 Jan 21 |
10.78000 +0.04 |
10.91 | 10.69 | 10.76 | 24,505,596 |
| 20 Jan 21 |
10.74000 -0.18 |
10.91 | 10.67 | 10.90 | 28,072,474 |
| 19 Jan 21 |
10.92000 -0.06 |
11.12 | 10.83 | 10.96 | 32,770,976 |
| 18 Jan 21 |
10.98000 +0.19 |
11.07 | 10.71 | 10.72 | 30,571,488 |
| 15 Jan 21 |
10.79000 +0.05 |
11.04 | 10.66 | 10.92 | 33,455,134 |
| 14 Jan 21 |
10.74000 -0.33 |
11.07 | 10.65 | 11.03 | 39,113,956 |
| 13 Jan 21 |
11.07000 -0.07 |
11.24 | 11.00 | 11.23 | 37,961,928 |
| 12 Jan 21 |
11.14000 +0.25 |
11.27 | 10.80 | 10.89 | 40,575,988 |
| 11 Jan 21 |
10.89000 -0.28 |
11.33 | 10.70 | 11.23 | 41,479,224 |
| 08 Jan 21 |
11.17000 -0.04 |
11.34 | 11.09 | 11.22 | 34,353,704 |
| 07 Jan 21 |
11.21000 -0.25 |
11.42 | 11.05 | 11.40 | 39,145,688 |
| 06 Jan 21 |
11.46000 -0.13 |
11.63 | 11.34 | 11.57 | 38,755,948 |
| 05 Jan 21 |
11.59000 +0.13 |
11.78 | 11.40 | 11.47 | 58,375,972 |
| 04 Jan 21 |
11.46000 +0.63 |
11.57 | 10.87 | 10.89 | 65,178,928 |
| 31 Dec 20 |
10.83000 +0.14 |
10.87 | 10.62 | 10.65 | 29,827,052 |
| 30 Dec 20 |
10.69000 -0.04 |
10.76 | 10.50 | 10.66 | 19,928,912 |
| 29 Dec 20 |
10.73000 +0.43 |
10.84 | 10.29 | 10.33 | 37,103,832 |
| 28 Dec 20 |
10.30000 -0.39 |
10.66 | 10.29 | 10.64 | 30,635,496 |
| 25 Dec 20 |
10.69000 -0.21 |
10.89 | 10.61 | 10.89 | 25,274,824 |
| 24 Dec 20 |
10.90000 -0.14 |
11.21 | 10.87 | 11.06 | 32,975,476 |
| 23 Dec 20 |
11.04000 +0.16 |
11.10 | 10.66 | 10.88 | 26,867,298 |
| 22 Dec 20 |
10.88000 -0.24 |
11.24 | 10.84 | 11.13 | 27,225,448 |
| 21 Dec 20 |
11.12000 +0.32 |
11.19 | 10.87 | 10.96 | 28,724,188 |
| 18 Dec 20 |
10.80000 +0.09 |
11.09 | 10.67 | 10.78 | 27,809,542 |
| 17 Dec 20 |
10.71000 +0.00 |
10.84 | 10.35 | 10.65 | 33,633,196 |
| 16 Dec 20 |
10.71000 -0.45 |
11.20 | 10.67 | 11.16 | 32,700,086 |
| 15 Dec 20 |
11.16000 -0.06 |
11.30 | 11.16 | 11.20 | 13,427,005 |
| 14 Dec 20 |
11.22000 +0.04 |
11.26 | 11.10 | 11.18 | 11,609,659 |
| 11 Dec 20 |
11.18000 -0.26 |
11.45 | 11.04 | 11.44 | 28,595,006 |
| 10 Dec 20 |
11.44000 +0.08 |
11.46 | 11.26 | 11.41 | 14,499,634 |
| 09 Dec 20 |
11.36000 -0.11 |
11.55 | 11.34 | 11.46 | 22,009,550 |
| 08 Dec 20 |
11.47000 -0.28 |
11.80 | 11.43 | 11.79 | 29,822,256 |
| 07 Dec 20 |
11.75000 -0.23 |
12.01 | 11.75 | 12.00 | 27,752,112 |
| 04 Dec 20 |
11.98000 +0.02 |
12.05 | 11.88 | 11.98 | 23,144,280 |
| 03 Dec 20 |
11.96000 -0.17 |
12.17 | 11.94 | 12.13 | 29,060,426 |
| 02 Dec 20 |
12.13000 -0.18 |
12.30 | 12.10 | 12.30 | 31,988,452 |
| 01 Dec 20 |
12.31000 +0.00 |
12.38 | 12.15 | 12.29 | 29,094,976 |
| 30 Nov 20 |
12.31000 -0.21 |
12.63 | 12.22 | 12.50 | 38,418,912 |
| 27 Nov 20 |
12.52000 +0.16 |
12.65 | 12.24 | 12.35 | 40,277,424 |
| 26 Nov 20 |
12.36000 -0.07 |
12.59 | 12.31 | 12.47 | 39,443,944 |
| 25 Nov 20 |
12.43000 +0.18 |
12.46 | 12.12 | 12.20 | 47,122,668 |
| 24 Nov 20 |
12.25000 +0.37 |
12.37 | 12.07 | 12.07 | 52,293,972 |
| 23 Nov 20 |
11.88000 -0.03 |
11.94 | 11.73 | 11.90 | 22,453,756 |
| 20 Nov 20 |
11.91000 -0.07 |
12.04 | 11.84 | 11.99 | 19,934,872 |
| 19 Nov 20 |
11.98000 +0.18 |
12.04 | 11.68 | 11.81 | 30,660,868 |
| 18 Nov 20 |
11.80000 +0.22 |
11.95 | 11.64 | 11.65 | 28,298,824 |
| 17 Nov 20 |
11.58000 -0.15 |
11.70 | 11.55 | 11.70 | 12,513,813 |
| 16 Nov 20 |
11.73000 +0.01 |
11.75 | 11.53 | 11.72 | 20,269,382 |
| 13 Nov 20 |
11.72000 +0.34 |
11.77 | 11.43 | 11.58 | 28,607,094 |
| 12 Nov 20 |
11.38000 +0.00 |
11.47 | 11.34 | 11.40 | 10,991,249 |
| 11 Nov 20 |
11.38000 -0.24 |
11.62 | 11.36 | 11.59 | 18,341,024 |
| 10 Nov 20 |
11.62000 -0.15 |
11.83 | 11.58 | 11.83 | 20,487,604 |
| 09 Nov 20 |
11.77000 +0.34 |
11.82 | 11.47 | 11.47 | 39,730,488 |
| 06 Nov 20 |
11.43000 -0.22 |
11.68 | 11.39 | 11.68 | 22,311,772 |
| 05 Nov 20 |
11.65000 +0.15 |
11.69 | 11.44 | 11.57 | 23,984,556 |
| 04 Nov 20 |
11.50000 -0.09 |
11.60 | 11.32 | 11.56 | 15,803,036 |
| 03 Nov 20 |
11.59000 +0.19 |
11.62 | 11.36 | 11.45 | 18,914,872 |
| 02 Nov 20 |
11.40000 +0.21 |
11.43 | 11.01 | 11.16 | 25,940,840 |
| 30 Oct 20 |
11.19000 +0.04 |
11.44 | 11.00 | 11.28 | 25,136,060 |
| 29 Oct 20 |
11.15000 -0.11 |
11.23 | 11.03 | 11.10 | 15,213,540 |
| 28 Oct 20 |
11.26000 -0.35 |
11.65 | 11.04 | 11.63 | 27,439,720 |
| 27 Oct 20 |
11.61000 -0.03 |
11.76 | 11.57 | 11.59 | 12,253,941 |
| 26 Oct 20 |
11.64000 +0.09 |
11.64 | 11.47 | 11.55 | 11,991,693 |
| 23 Oct 20 |
11.55000 -0.03 |
11.73 | 11.54 | 11.59 | 12,392,017 |
| 22 Oct 20 |
11.58000 -0.16 |
11.74 | 11.52 | 11.66 | 15,174,577 |
| 21 Oct 20 |
11.74000 -0.35 |
12.08 | 11.71 | 12.04 | 21,138,722 |
| 20 Oct 20 |
12.09000 +0.04 |
12.09 | 11.91 | 12.00 | 14,319,890 |
| 19 Oct 20 |
12.05000 +0.04 |
12.23 | 12.03 | 12.13 | 19,922,866 |
| 16 Oct 20 |
12.01000 -0.19 |
12.18 | 11.93 | 12.16 | 23,307,272 |
| 15 Oct 20 |
12.20000 +0.26 |
12.21 | 11.90 | 11.98 | 32,173,532 |
| 14 Oct 20 |
11.94000 -0.18 |
12.24 | 11.91 | 12.16 | 24,030,744 |
| 13 Oct 20 |
12.12000 -0.11 |
12.22 | 12.04 | 12.22 | 19,338,252 |
| 12 Oct 20 |
12.23000 +0.34 |
12.23 | 11.89 | 11.89 | 29,885,700 |
| 09 Oct 20 |
11.89000 +0.19 |
11.95 | 11.83 | 11.85 | 18,340,390 |
| 30 Sep 20 |
11.70000 +0.08 |
11.78 | 11.55 | 11.68 | 23,021,714 |
| 29 Sep 20 |
11.62000 +0.12 |
11.75 | 11.57 | 11.60 | 24,084,136 |
| 28 Sep 20 |
11.50000 -0.16 |
11.72 | 11.49 | 11.66 | 16,285,198 |
| 25 Sep 20 |
11.66000 +0.01 |
11.77 | 11.53 | 11.70 | 17,380,196 |
| 24 Sep 20 |
11.65000 -0.44 |
12.07 | 11.62 | 12.02 | 29,976,748 |
| 23 Sep 20 |
12.09000 +0.12 |
12.22 | 12.06 | 12.13 | 17,419,300 |
| 22 Sep 20 |
11.97000 -0.25 |
12.16 | 11.95 | 12.09 | 21,505,872 |
| 21 Sep 20 |
12.22000 -0.12 |
12.57 | 12.18 | 12.38 | 39,228,456 |
| 18 Sep 20 |
12.34000 +0.20 |
12.36 | 12.10 | 12.14 | 24,549,198 |
| 17 Sep 20 |
12.14000 +0.07 |
12.23 | 11.92 | 12.01 | 17,728,236 |
| 16 Sep 20 |
12.07000 -0.15 |
12.23 | 11.98 | 12.22 | 16,679,816 |
| 15 Sep 20 |
12.22000 +0.29 |
12.22 | 11.85 | 11.93 | 25,750,236 |
| 14 Sep 20 |
11.93000 -0.09 |
12.15 | 11.86 | 12.10 | 22,777,266 |
| 11 Sep 20 |
12.02000 +0.10 |
12.05 | 11.80 | 11.85 | 19,142,882 |
| 10 Sep 20 |
11.92000 -0.40 |
12.45 | 11.88 | 12.41 | 30,935,072 |
| 09 Sep 20 |
12.32000 -0.07 |
12.49 | 12.14 | 12.29 | 32,926,418 |
| 08 Sep 20 |
12.39000 -0.05 |
12.49 | 12.14 | 12.41 | 33,710,864 |
| 07 Sep 20 |
12.44000 -0.23 |
12.85 | 12.41 | 12.69 | 33,485,596 |
| 04 Sep 20 |
12.67000 -0.27 |
12.86 | 12.57 | 12.75 | 38,221,660 |
| 03 Sep 20 |
12.94000 -0.24 |
13.18 | 12.88 | 13.18 | 31,423,040 |
| 02 Sep 20 |
13.18000 -0.20 |
13.43 | 13.10 | 13.43 | 31,853,526 |
| 01 Sep 20 |
13.38000 +0.16 |
13.42 | 13.15 | 13.19 | 27,011,532 |
| 31 Aug 20 |
13.22000 -0.05 |
13.49 | 13.22 | 13.28 | 33,782,820 |
| 28 Aug 20 |
13.27000 +0.17 |
13.27 | 13.01 | 13.01 | 33,023,828 |
| 27 Aug 20 |
13.10000 +0.10 |
13.15 | 12.80 | 12.99 | 40,763,600 |
| 26 Aug 20 |
13.00000 -0.45 |
13.52 | 12.98 | 13.46 | 48,737,364 |
| 25 Aug 20 |
13.45000 +0.02 |
13.78 | 13.41 | 13.54 | 43,216,800 |
| 24 Aug 20 |
13.43000 -0.28 |
13.79 | 13.26 | 13.75 | 51,280,040 |
| 21 Aug 20 |
13.71000 -0.26 |
14.16 | 13.67 | 14.00 | 38,502,504 |
| 20 Aug 20 |
13.97000 +0.06 |
14.09 | 13.72 | 13.80 | 34,423,272 |
| 19 Aug 20 |
13.91000 -0.45 |
14.39 | 13.91 | 14.38 | 45,078,940 |
| 18 Aug 20 |
14.36000 -0.12 |
14.58 | 14.28 | 14.49 | 41,923,072 |
| 17 Aug 20 |
14.48000 +0.18 |
14.64 | 14.26 | 14.41 | 55,816,888 |
| 14 Aug 20 |
14.30000 +0.11 |
14.38 | 14.09 | 14.14 | 41,573,460 |
| 13 Aug 20 |
14.19000 +0.09 |
14.35 | 14.04 | 14.12 | 42,881,208 |
| 12 Aug 20 |
14.10000 -0.31 |
14.55 | 13.81 | 14.40 | 58,114,916 |
| 11 Aug 20 |
14.41000 -0.64 |
15.08 | 14.40 | 15.00 | 74,696,112 |
| 10 Aug 20 |
15.05000 -0.33 |
15.96 | 15.00 | 15.38 | 92,553,480 |
| 07 Aug 20 |
15.38000 +0.11 |
15.39 | 14.77 | 15.23 | 84,623,824 |
| 06 Aug 20 |
15.27000 -0.03 |
15.57 | 14.88 | 15.30 | 86,414,624 |
| 05 Aug 20 |
15.30000 +0.21 |
15.50 | 15.10 | 15.18 | 88,811,032 |
| 04 Aug 20 |
15.09000 -0.47 |
15.79 | 15.00 | 15.75 | 109,336,808 |
| 03 Aug 20 |
15.56000 +1.16 |
15.80 | 14.48 | 14.60 | 142,855,664 |
| 31 Jul 20 |
14.40000 -0.20 |
14.85 | 14.22 | 14.66 | 94,644,808 |
| 30 Jul 20 |
14.60000 +0.28 |
15.25 | 14.50 | 15.10 | 155,675,200 |
| 29 Jul 20 |
14.32000 +0.55 |
14.32 | 13.51 | 13.79 | 82,998,000 |
| 28 Jul 20 |
13.77000 +0.04 |
14.14 | 13.61 | 13.67 | 52,801,344 |
| 27 Jul 20 |
13.73000 +0.19 |
13.73 | 13.00 | 13.55 | 58,586,836 |
| 24 Jul 20 |
13.54000 -0.47 |
14.36 | 13.51 | 14.02 | 113,038,784 |
| 23 Jul 20 |
14.01000 +0.25 |
14.09 | 13.50 | 13.74 | 79,494,792 |
| 22 Jul 20 |
13.76000 -0.02 |
14.05 | 13.66 | 13.74 | 50,114,084 |
| 21 Jul 20 |
13.78000 -0.29 |
14.09 | 13.61 | 14.09 | 47,211,712 |
| 20 Jul 20 |
14.07000 +0.82 |
14.08 | 13.32 | 13.32 | 65,779,044 |
| 17 Jul 20 |
13.25000 +0.14 |
13.47 | 13.01 | 13.18 | 46,551,536 |
| 16 Jul 20 |
13.11000 -0.55 |
13.86 | 13.01 | 13.66 | 60,821,352 |
| 15 Jul 20 |
13.66000 -0.95 |
14.58 | 13.66 | 14.58 | 90,386,712 |
| 14 Jul 20 |
14.61000 +0.16 |
14.78 | 14.07 | 14.39 | 91,875,440 |
| 13 Jul 20 |
14.45000 +0.52 |
14.54 | 13.83 | 13.83 | 80,544,384 |
| 10 Jul 20 |
13.93000 -0.25 |
14.34 | 13.90 | 14.00 | 73,527,840 |
| 09 Jul 20 |
14.18000 -0.12 |
14.46 | 13.97 | 14.31 | 110,780,856 |
| 08 Jul 20 |
14.30000 +0.78 |
14.33 | 13.43 | 13.54 | 120,128,936 |
| 07 Jul 20 |
13.52000 +0.00 |
13.89 | 13.29 | 13.58 | 107,888,344 |
| 06 Jul 20 |
13.52000 +0.39 |
13.62 | 13.06 | 13.14 | 104,158,632 |
| 03 Jul 20 |
13.13000 +0.10 |
13.20 | 12.85 | 13.03 | 63,868,768 |
| 02 Jul 20 |
13.03000 +0.35 |
13.05 | 12.60 | 12.69 | 58,544,936 |
| 01 Jul 20 |
12.68000 -0.26 |
12.93 | 12.52 | 12.93 | 58,717,416 |
| 30 Jun 20 |
12.94000 -0.02 |
13.08 | 12.90 | 12.99 | 48,690,884 |
| 29 Jun 20 |
12.96000 +0.20 |
13.10 | 12.80 | 12.86 | 58,368,552 |
| 24 Jun 20 |
12.76000 +0.00 |
12.96 | 12.68 | 12.80 | 51,445,768 |
| 23 Jun 20 |
12.76000 -0.32 |
13.40 | 12.73 | 13.33 | 110,177,152 |
| 22 Jun 20 |
13.08000 -0.06 |
13.35 | 12.95 | 13.21 | 77,496,368 |
| 19 Jun 20 |
13.14000 +0.00 |
13.23 | 13.02 | 13.17 | 70,611,760 |
| 18 Jun 20 |
13.14000 -0.13 |
13.33 | 13.05 | 13.24 | 46,782,484 |
| 17 Jun 20 |
13.27000 -0.18 |
13.57 | 13.10 | 13.57 | 66,516,624 |
| 16 Jun 20 |
13.45000 -0.20 |
13.76 | 13.28 | 13.58 | 88,990,744 |
| 15 Jun 20 |
13.65000 +0.05 |
13.93 | 13.56 | 13.75 | 100,027,776 |
| 12 Jun 20 |
13.60000 +0.21 |
13.73 | 13.18 | 13.30 | 151,907,280 |
| 11 Jun 20 |
13.39000 +1.22 |
13.39 | 12.19 | 12.21 | 180,803,840 |
| 10 Jun 20 |
12.17000 +0.04 |
12.23 | 11.98 | 12.09 | 26,002,958 |
| 09 Jun 20 |
12.13000 -0.28 |
12.45 | 12.10 | 12.45 | 33,156,596 |
| 08 Jun 20 |
12.41000 -0.03 |
12.62 | 12.37 | 12.54 | 22,568,316 |
| 05 Jun 20 |
12.44000 +0.02 |
12.65 | 12.39 | 12.45 | 26,725,458 |
| 04 Jun 20 |
12.42000 +0.01 |
12.57 | 12.39 | 12.45 | 24,773,748 |
| 03 Jun 20 |
12.41000 -0.12 |
12.58 | 12.36 | 12.50 | 32,378,312 |
| 02 Jun 20 |
12.53000 +0.20 |
12.63 | 12.25 | 12.33 | 44,609,928 |
| 01 Jun 20 |
12.33000 +0.37 |
12.43 | 12.05 | 12.05 | 37,151,660 |
| 29 May 20 |
11.96000 +0.00 |
11.99 | 11.72 | 11.80 | 28,268,324 |
| 28 May 20 |
11.96000 -0.08 |
12.10 | 11.76 | 11.99 | 30,297,550 |
| 27 May 20 |
12.04000 -0.12 |
12.44 | 11.98 | 12.21 | 43,331,560 |
| 26 May 20 |
12.16000 +0.18 |
12.18 | 12.03 | 12.03 | 20,520,264 |
| 25 May 20 |
11.98000 -0.14 |
12.28 | 11.85 | 12.15 | 27,820,096 |
| 22 May 20 |
12.12000 -0.05 |
12.67 | 12.03 | 12.23 | 46,029,648 |
| 21 May 20 |
12.17000 -0.26 |
12.54 | 12.10 | 12.48 | 32,578,792 |
| 20 May 20 |
12.43000 -0.26 |
12.98 | 12.39 | 12.70 | 40,371,296 |
| 19 May 20 |
12.69000 -0.01 |
12.88 | 12.65 | 12.82 | 27,802,556 |
| 18 May 20 |
12.70000 -0.08 |
13.05 | 12.51 | 12.79 | 47,455,568 |
| 15 May 20 |
12.78000 -0.06 |
13.01 | 12.76 | 13.01 | 31,726,620 |
| 14 May 20 |
12.84000 -0.06 |
13.06 | 12.73 | 12.80 | 38,430,000 |
| 13 May 20 |
12.90000 +0.00 |
13.07 | 12.86 | 12.97 | 28,323,384 |
| 12 May 20 |
12.90000 -0.06 |
12.99 | 12.71 | 12.96 | 30,523,642 |
| 11 May 20 |
12.96000 +0.02 |
13.07 | 12.79 | 12.99 | 43,077,380 |
| 08 May 20 |
12.94000 +0.35 |
13.05 | 12.64 | 12.81 | 61,488,008 |
| 07 May 20 |
12.59000 +0.15 |
12.84 | 12.38 | 12.41 | 56,336,664 |
| 06 May 20 |
12.44000 +0.33 |
12.44 | 12.00 | 12.05 | 42,429,576 |
| 30 Apr 20 |
12.11000 +0.41 |
12.13 | 11.75 | 11.77 | 28,586,496 |
| 29 Apr 20 |
11.70000 +0.25 |
11.76 | 11.46 | 11.50 | 19,106,750 |
| 28 Apr 20 |
11.45000 -0.09 |
11.62 | 11.10 | 11.52 | 26,488,784 |
| 27 Apr 20 |
11.54000 -0.14 |
11.83 | 11.50 | 11.75 | 22,969,848 |
| 24 Apr 20 |
11.68000 -0.44 |
12.22 | 11.63 | 12.09 | 41,125,820 |
| 23 Apr 20 |
12.12000 -0.08 |
12.39 | 12.10 | 12.25 | 27,337,072 |
| 22 Apr 20 |
12.20000 -0.16 |
12.31 | 12.08 | 12.18 | 27,568,504 |
| 21 Apr 20 |
12.36000 +0.02 |
12.67 | 12.21 | 12.47 | 49,923,172 |
| 20 Apr 20 |
12.34000 +0.19 |
12.43 | 12.06 | 12.15 | 38,451,668 |
| 17 Apr 20 |
12.15000 -0.07 |
12.43 | 12.08 | 12.29 | 30,656,602 |
| 16 Apr 20 |
12.22000 +0.19 |
12.27 | 11.85 | 11.97 | 31,272,932 |
| 15 Apr 20 |
12.03000 -0.17 |
12.27 | 12.01 | 12.18 | 26,546,272 |
| 14 Apr 20 |
12.20000 +0.18 |
12.27 | 12.04 | 12.14 | 25,281,628 |
| 13 Apr 20 |
12.02000 +0.06 |
12.24 | 11.76 | 11.85 | 22,574,776 |
| 10 Apr 20 |
11.96000 -0.20 |
12.32 | 11.90 | 12.16 | 30,146,528 |
| 09 Apr 20 |
12.16000 -0.03 |
12.50 | 12.14 | 12.30 | 34,506,120 |
| 08 Apr 20 |
12.19000 +0.17 |
12.30 | 11.86 | 11.90 | 36,315,704 |
| 07 Apr 20 |
12.02000 +0.60 |
12.08 | 11.66 | 11.72 | 44,985,892 |
| 03 Apr 20 |
11.42000 -0.31 |
11.71 | 11.39 | 11.71 | 23,152,800 |
| 02 Apr 20 |
11.73000 +0.42 |
11.75 | 11.21 | 11.24 | 41,007,568 |
| 01 Apr 20 |
11.31000 +0.03 |
11.56 | 11.19 | 11.31 | 23,953,396 |
| 31 Mar 20 |
11.28000 -0.01 |
11.58 | 11.23 | 11.48 | 25,951,284 |
| 30 Mar 20 |
11.29000 +0.10 |
11.32 | 10.61 | 11.02 | 39,418,628 |
| 27 Mar 20 |
11.19000 +0.00 |
11.51 | 11.18 | 11.35 | 27,761,768 |
| 26 Mar 20 |
11.19000 -0.24 |
11.42 | 11.10 | 11.36 | 24,511,676 |
| 25 Mar 20 |
11.43000 +0.05 |
11.70 | 11.35 | 11.67 | 36,261,796 |
| 24 Mar 20 |
11.38000 +0.29 |
11.63 | 11.04 | 11.51 | 46,152,276 |
| 23 Mar 20 |
11.09000 -0.99 |
11.80 | 10.90 | 11.70 | 60,145,744 |
| 20 Mar 20 |
12.08000 -0.12 |
12.44 | 11.91 | 12.38 | 37,790,608 |
| 19 Mar 20 |
12.20000 +0.18 |
12.30 | 11.80 | 12.11 | 57,351,908 |
| 18 Mar 20 |
12.02000 -0.37 |
12.70 | 12.00 | 12.58 | 55,789,652 |
| 17 Mar 20 |
12.39000 +0.31 |
12.59 | 11.89 | 12.23 | 71,050,040 |
| 16 Mar 20 |
12.08000 -1.12 |
13.31 | 12.06 | 13.30 | 104,592,656 |
| 13 Mar 20 |
13.20000 +0.35 |
13.30 | 12.20 | 12.21 | 100,315,392 |
| 12 Mar 20 |
12.85000 -0.07 |
13.17 | 12.60 | 12.74 | 74,015,224 |
| 11 Mar 20 |
12.92000 +0.24 |
13.46 | 12.62 | 12.73 | 111,166,624 |
| 10 Mar 20 |
12.68000 +0.91 |
12.73 | 11.82 | 11.82 | 72,195,000 |
| 09 Mar 20 |
11.77000 -0.75 |
12.42 | 11.74 | 12.25 | 64,616,240 |
| 06 Mar 20 |
12.52000 -0.33 |
12.74 | 12.51 | 12.65 | 45,230,292 |
| 05 Mar 20 |
12.85000 +0.01 |
13.25 | 12.70 | 13.09 | 62,237,032 |
| 04 Mar 20 |
12.84000 +0.12 |
13.03 | 12.42 | 12.60 | 61,252,160 |
| 03 Mar 20 |
12.72000 +0.30 |
13.14 | 12.50 | 12.73 | 101,232,696 |
| 02 Mar 20 |
12.42000 +0.43 |
12.57 | 12.02 | 12.20 | 60,697,336 |
| 28 Feb 20 |
11.99000 -0.77 |
12.44 | 11.95 | 12.12 | 85,526,336 |
| 27 Feb 20 |
12.76000 +0.03 |
13.16 | 12.54 | 12.87 | 77,418,960 |
| 26 Feb 20 |
12.73000 -1.04 |
13.61 | 12.48 | 13.30 | 130,733,096 |
| 25 Feb 20 |
13.77000 +0.41 |
13.86 | 12.75 | 13.02 | 139,870,368 |
| 24 Feb 20 |
13.36000 +0.52 |
13.61 | 13.09 | 13.10 | 121,020,944 |
| 21 Feb 20 |
12.84000 +0.66 |
12.91 | 12.25 | 12.38 | 141,726,304 |
| 20 Feb 20 |
12.18000 +0.39 |
12.31 | 11.85 | 11.85 | 86,939,128 |
| 19 Feb 20 |
11.79000 -0.33 |
12.28 | 11.78 | 12.13 | 65,376,576 |
| 18 Feb 20 |
12.12000 +0.22 |
12.30 | 11.95 | 11.98 | 68,764,928 |
| 17 Feb 20 |
11.90000 +0.51 |
11.95 | 11.58 | 11.60 | 63,731,428 |
| 14 Feb 20 |
11.39000 +0.04 |
11.65 | 11.30 | 11.33 | 45,963,072 |
| 13 Feb 20 |
11.35000 -0.24 |
11.65 | 11.30 | 11.60 | 41,318,696 |
| 12 Feb 20 |
11.59000 +0.40 |
11.66 | 11.13 | 11.21 | 52,650,840 |
| 11 Feb 20 |
11.19000 -0.37 |
11.59 | 11.13 | 11.59 | 44,874,488 |
| 10 Feb 20 |
11.56000 -0.14 |
11.88 | 11.42 | 11.65 | 53,785,736 |
| 07 Feb 20 |
11.70000 +0.30 |
11.74 | 11.34 | 11.42 | 60,174,592 |
| 06 Feb 20 |
11.40000 +0.32 |
11.60 | 11.01 | 11.15 | 67,821,824 |
| 05 Feb 20 |
11.08000 +0.62 |
11.38 | 10.45 | 10.46 | 66,305,136 |
| 04 Feb 20 |
10.46000 -0.27 |
10.69 | 9.80 | 9.80 | 66,547,248 |
| 03 Feb 20 |
10.73000 -1.19 |
10.73 | 10.73 | 10.73 | 7,009,600 |
| 23 Jan 20 |
11.92000 -0.46 |
12.65 | 11.71 | 12.16 | 65,736,816 |
| 22 Jan 20 |
12.38000 +0.24 |
12.42 | 11.85 | 12.02 | 41,552,172 |
| 21 Jan 20 |
12.14000 -0.22 |
12.47 | 12.11 | 12.37 | 50,784,528 |
| 20 Jan 20 |
12.36000 +0.26 |
12.46 | 12.05 | 12.15 | 44,227,372 |
| 17 Jan 20 |
12.10000 +0.01 |
12.30 | 11.97 | 12.14 | 33,519,600 |
| 16 Jan 20 |
12.09000 +0.48 |
12.41 | 11.66 | 11.70 | 63,643,068 |
| 15 Jan 20 |
11.61000 -0.18 |
11.75 | 11.49 | 11.73 | 32,264,094 |
| 14 Jan 20 |
11.79000 -0.23 |
12.08 | 11.77 | 12.08 | 32,656,972 |
| 13 Jan 20 |
12.02000 +0.42 |
12.06 | 11.45 | 11.50 | 52,120,352 |
| 10 Jan 20 |
11.60000 -0.08 |
11.85 | 11.41 | 11.73 | 34,736,148 |
| 09 Jan 20 |
11.68000 -0.02 |
11.77 | 11.53 | 11.65 | 35,294,324 |
| 08 Jan 20 |
11.70000 +0.05 |
11.94 | 11.50 | 11.75 | 51,929,132 |
| 07 Jan 20 |
11.65000 -0.03 |
11.87 | 11.55 | 11.63 | 51,037,376 |
| 06 Jan 20 |
11.68000 +0.49 |
11.89 | 11.33 | 11.33 | 80,675,328 |
| 03 Jan 20 |
11.19000 +0.20 |
11.28 | 10.98 | 11.00 | 45,315,656 |
| 02 Jan 20 |
10.99000 +0.16 |
11.01 | 10.80 | 10.89 | 34,310,744 |
| 31 Dec 19 |
10.83000 -0.07 |
10.92 | 10.70 | 10.92 | 26,918,288 |
| 30 Dec 19 |
10.90000 +0.31 |
10.95 | 10.57 | 10.64 | 40,494,740 |
| 27 Dec 19 |
10.59000 +0.01 |
10.81 | 10.53 | 10.64 | 36,951,072 |
| 26 Dec 19 |
10.58000 -0.05 |
10.67 | 10.45 | 10.62 | 20,953,788 |
| 25 Dec 19 |
10.63000 +0.15 |
10.68 | 10.41 | 10.46 | 26,315,068 |
| 24 Dec 19 |
10.48000 +0.06 |
10.55 | 10.36 | 10.50 | 19,676,852 |
| 23 Dec 19 |
10.42000 -0.35 |
10.93 | 10.41 | 10.75 | 41,507,580 |
| 20 Dec 19 |
10.77000 -0.38 |
11.34 | 10.74 | 11.20 | 42,368,152 |
| 19 Dec 19 |
11.15000 +0.25 |
11.49 | 10.98 | 11.35 | 61,739,608 |
| 18 Dec 19 |
10.90000 +0.05 |
11.04 | 10.77 | 10.82 | 37,273,440 |
| 17 Dec 19 |
10.85000 +0.17 |
11.00 | 10.70 | 10.72 | 58,408,840 |
| 16 Dec 19 |
10.68000 +0.20 |
10.74 | 10.42 | 10.48 | 44,690,200 |
| 13 Dec 19 |
10.48000 +0.08 |
10.54 | 10.31 | 10.50 | 39,774,080 |
| 12 Dec 19 |
10.40000 +0.13 |
10.51 | 10.22 | 10.29 | 28,123,654 |
| 11 Dec 19 |
10.27000 -0.13 |
10.50 | 10.24 | 10.46 | 25,988,512 |
| 10 Dec 19 |
10.40000 +0.00 |
10.44 | 10.19 | 10.38 | 29,487,772 |
| 09 Dec 19 |
10.40000 -0.11 |
10.52 | 10.36 | 10.48 | 20,562,008 |
| 06 Dec 19 |
10.51000 +0.01 |
10.53 | 10.31 | 10.50 | 27,353,264 |
| 05 Dec 19 |
10.50000 +0.05 |
10.59 | 10.41 | 10.48 | 34,351,484 |
| 04 Dec 19 |
10.45000 +0.05 |
10.53 | 10.31 | 10.39 | 27,632,500 |
| 03 Dec 19 |
10.40000 +0.07 |
10.43 | 10.25 | 10.33 | 23,130,848 |
| 02 Dec 19 |
10.33000 +0.06 |
10.44 | 10.23 | 10.26 | 24,996,074 |
| 29 Nov 19 |
10.27000 +0.40 |
10.44 | 9.88 | 9.88 | 46,827,292 |
| 28 Nov 19 |
9.87000 +0.02 |
9.94 | 9.77 | 9.78 | 10,544,879 |
| 27 Nov 19 |
9.85000 -0.13 |
10.00 | 9.82 | 9.98 | 14,780,438 |
| 26 Nov 19 |
9.98000 -0.02 |
10.05 | 9.86 | 10.05 | 13,887,678 |
| 25 Nov 19 |
10.00000 +0.07 |
10.08 | 9.85 | 9.93 | 19,532,200 |
| 22 Nov 19 |
9.93000 +0.14 |
9.99 | 9.76 | 9.76 | 23,846,192 |
| 21 Nov 19 |
9.79000 +0.02 |
9.85 | 9.69 | 9.76 | 13,127,285 |
| 20 Nov 19 |
9.77000 -0.23 |
10.04 | 9.71 | 10.03 | 22,616,214 |
| 19 Nov 19 |
10.00000 +0.09 |
10.02 | 9.85 | 9.89 | 17,534,472 |
| 18 Nov 19 |
9.91000 -0.03 |
9.98 | 9.79 | 9.84 | 13,374,056 |
| 15 Nov 19 |
9.94000 -0.01 |
10.04 | 9.77 | 9.95 | 18,113,288 |
| 14 Nov 19 |
9.95000 +0.09 |
10.04 | 9.83 | 9.86 | 17,128,368 |
| 13 Nov 19 |
9.86000 -0.08 |
9.91 | 9.76 | 9.90 | 12,380,578 |
| 12 Nov 19 |
9.94000 +0.15 |
9.94 | 9.68 | 9.77 | 20,480,684 |
| 11 Nov 19 |
9.79000 -0.07 |
9.87 | 9.70 | 9.80 | 21,264,488 |
| 08 Nov 19 |
9.86000 +0.02 |
9.96 | 9.80 | 9.91 | 20,821,580 |
| 07 Nov 19 |
9.84000 +0.12 |
9.88 | 9.62 | 9.71 | 17,595,160 |
| 06 Nov 19 |
9.72000 +0.01 |
9.88 | 9.64 | 9.67 | 23,100,192 |
| 05 Nov 19 |
9.71000 +0.16 |
9.74 | 9.49 | 9.60 | 19,077,060 |
| 04 Nov 19 |
9.55000 +0.09 |
9.73 | 9.50 | 9.60 | 20,741,684 |
| 01 Nov 19 |
9.46000 -0.16 |
9.64 | 9.41 | 9.59 | 21,836,228 |
| 31 Oct 19 |
9.62000 +0.08 |
9.70 | 9.38 | 9.45 | 16,424,382 |
| 30 Oct 19 |
9.54000 +0.01 |
9.59 | 9.38 | 9.51 | 12,413,982 |
| 29 Oct 19 |
9.53000 -0.12 |
9.68 | 9.51 | 9.68 | 12,319,304 |
| 28 Oct 19 |
9.65000 +0.28 |
9.68 | 9.40 | 9.40 | 18,536,936 |
| 25 Oct 19 |
9.37000 +0.08 |
9.39 | 9.18 | 9.29 | 9,975,265 |
| 24 Oct 19 |
9.29000 -0.04 |
9.33 | 9.19 | 9.28 | 8,728,205 |
| 23 Oct 19 |
9.33000 -0.14 |
9.45 | 9.28 | 9.43 | 10,651,756 |
| 22 Oct 19 |
9.47000 +0.07 |
9.52 | 9.35 | 9.42 | 8,724,661 |
| 21 Oct 19 |
9.40000 -0.23 |
9.63 | 9.27 | 9.59 | 17,064,230 |
| 18 Oct 19 |
9.63000 +0.06 |
9.85 | 9.57 | 9.60 | 18,512,696 |
| 17 Oct 19 |
9.57000 -0.08 |
9.73 | 9.51 | 9.64 | 12,125,222 |
| 16 Oct 19 |
9.65000 -0.16 |
9.92 | 9.59 | 9.82 | 16,123,745 |
| 15 Oct 19 |
9.81000 -0.07 |
9.90 | 9.71 | 9.88 | 15,236,679 |
| 14 Oct 19 |
9.88000 +0.04 |
9.98 | 9.80 | 9.88 | 21,874,084 |
| 11 Oct 19 |
9.84000 -0.03 |
9.94 | 9.76 | 9.87 | 13,660,536 |
| 10 Oct 19 |
9.87000 +0.22 |
9.91 | 9.62 | 9.65 | 15,248,397 |
| 09 Oct 19 |
9.65000 -0.19 |
9.81 | 9.52 | 9.79 | 18,377,298 |
| 08 Oct 19 |
9.84000 +0.04 |
9.88 | 9.72 | 9.75 | 15,235,930 |
| 30 Sep 19 |
9.80000 -0.13 |
10.01 | 9.71 | 9.95 | 18,986,242 |
| 27 Sep 19 |
9.93000 -0.16 |
10.27 | 9.88 | 10.04 | 24,515,492 |
| 26 Sep 19 |
10.09000 +0.01 |
10.28 | 9.88 | 10.08 | 28,741,452 |
| 25 Sep 19 |
10.08000 -0.22 |
10.30 | 10.08 | 10.22 | 21,722,212 |
| 24 Sep 19 |
10.30000 +0.06 |
10.45 | 10.21 | 10.27 | 28,678,572 |
| 23 Sep 19 |
10.24000 +0.06 |
10.26 | 10.01 | 10.13 | 20,094,718 |
| 20 Sep 19 |
10.18000 -0.01 |
10.35 | 10.09 | 10.25 | 21,593,080 |
| 19 Sep 19 |
10.19000 +0.27 |
10.23 | 9.93 | 9.93 | 28,508,884 |
| 18 Sep 19 |
9.92000 -0.10 |
10.08 | 9.90 | 10.03 | 20,071,318 |
| 17 Sep 19 |
10.02000 -0.52 |
10.45 | 9.88 | 10.44 | 60,595,868 |
| 16 Sep 19 |
10.54000 -0.11 |
10.75 | 10.46 | 10.75 | 25,532,476 |
| 12 Sep 19 |
10.65000 +0.21 |
10.76 | 10.42 | 10.53 | 30,679,824 |
| 11 Sep 19 |
10.44000 -0.11 |
10.64 | 10.38 | 10.60 | 21,697,676 |
| 10 Sep 19 |
10.55000 -0.12 |
10.96 | 10.46 | 10.67 | 44,284,340 |
| 09 Sep 19 |
10.67000 +0.11 |
10.74 | 10.45 | 10.73 | 36,286,168 |
| 06 Sep 19 |
10.56000 +0.20 |
10.57 | 10.37 | 10.46 | 36,989,044 |
| 05 Sep 19 |
10.36000 +0.06 |
10.60 | 10.29 | 10.35 | 44,268,516 |
| 04 Sep 19 |
10.30000 +0.05 |
10.43 | 10.14 | 10.20 | 28,014,888 |
| 03 Sep 19 |
10.25000 -0.08 |
10.34 | 10.12 | 10.34 | 31,011,626 |
| 02 Sep 19 |
10.33000 +0.41 |
10.35 | 9.91 | 9.92 | 42,345,320 |
| 30 Aug 19 |
9.92000 -0.05 |
10.14 | 9.90 | 10.06 | 27,026,700 |
| 29 Aug 19 |
9.97000 +0.00 |
10.11 | 9.94 | 10.03 | 20,006,602 |
| 28 Aug 19 |
9.97000 -0.11 |
10.13 | 9.85 | 10.01 | 23,979,026 |
| 27 Aug 19 |
10.08000 +0.10 |
10.26 | 9.91 | 10.06 | 36,207,440 |
| 26 Aug 19 |
9.98000 -0.03 |
10.05 | 9.78 | 9.80 | 24,021,414 |
| 23 Aug 19 |
10.01000 -0.02 |
10.17 | 9.95 | 10.08 | 23,786,898 |
| 22 Aug 19 |
10.03000 +0.14 |
10.15 | 9.90 | 9.97 | 30,528,512 |
| 21 Aug 19 |
9.89000 +0.06 |
10.05 | 9.77 | 9.82 | 28,927,392 |
| 20 Aug 19 |
9.83000 +0.02 |
9.95 | 9.76 | 9.76 | 32,273,688 |
| 19 Aug 19 |
9.81000 +0.55 |
9.82 | 9.42 | 9.42 | 48,545,348 |
| 16 Aug 19 |
9.26000 +0.09 |
9.36 | 9.14 | 9.22 | 21,103,558 |
| 15 Aug 19 |
9.17000 +0.27 |
9.20 | 8.75 | 8.80 | 24,247,660 |
| 14 Aug 19 |
8.90000 +0.09 |
9.05 | 8.87 | 8.93 | 12,300,872 |
| 13 Aug 19 |
8.81000 +0.04 |
8.88 | 8.67 | 8.68 | 9,468,026 |
| 12 Aug 19 |
8.77000 +0.14 |
8.78 | 8.56 | 8.59 | 8,757,922 |
| 09 Aug 19 |
8.63000 -0.09 |
8.82 | 8.53 | 8.75 | 13,133,967 |
| 08 Aug 19 |
8.72000 +0.02 |
8.85 | 8.69 | 8.70 | 8,549,002 |
| 07 Aug 19 |
8.70000 -0.03 |
8.83 | 8.66 | 8.82 | 10,315,296 |
| 06 Aug 19 |
8.73000 -0.31 |
8.97 | 8.52 | 8.83 | 23,421,718 |
| 05 Aug 19 |
9.04000 -0.11 |
9.26 | 9.04 | 9.14 | 16,023,551 |
| 02 Aug 19 |
9.15000 -0.34 |
9.30 | 9.05 | 9.30 | 23,486,992 |
| 01 Aug 19 |
9.49000 -0.08 |
9.62 | 9.38 | 9.55 | 18,919,292 |
| 31 Jul 19 |
9.57000 +0.16 |
9.66 | 9.40 | 9.42 | 23,440,048 |
| 30 Jul 19 |
9.41000 -0.03 |
9.57 | 9.41 | 9.48 | 14,690,364 |
| 29 Jul 19 |
9.44000 +0.03 |
9.49 | 9.37 | 9.40 | 10,193,656 |
| 26 Jul 19 |
9.41000 +0.01 |
9.42 | 9.29 | 9.38 | 10,854,204 |
| 25 Jul 19 |
9.40000 +0.08 |
9.43 | 9.27 | 9.34 | 16,607,970 |
| 24 Jul 19 |
9.32000 +0.21 |
9.35 | 9.13 | 9.16 | 14,994,726 |
| 23 Jul 19 |
9.11000 +0.09 |
9.12 | 9.03 | 9.03 | 7,201,545 |
| 22 Jul 19 |
9.02000 -0.19 |
9.35 | 9.01 | 9.30 | 14,294,612 |
| 19 Jul 19 |
9.21000 +0.00 |
9.33 | 9.19 | 9.26 | 7,795,815 |
| 18 Jul 19 |
9.21000 -0.17 |
9.35 | 9.21 | 9.35 | 9,117,784 |
| 17 Jul 19 |
9.38000 -0.05 |
9.49 | 9.36 | 9.40 | 8,592,452 |
| 16 Jul 19 |
9.43000 +0.08 |
9.48 | 9.34 | 9.35 | 10,664,129 |
| 15 Jul 19 |
9.35000 +0.17 |
9.40 | 9.07 | 9.20 | 13,700,361 |
| 12 Jul 19 |
9.18000 +0.08 |
9.24 | 9.06 | 9.06 | 8,180,180 |
| 11 Jul 19 |
9.10000 -0.08 |
9.26 | 9.04 | 9.20 | 11,578,866 |
| 10 Jul 19 |
9.18000 -0.08 |
9.36 | 9.13 | 9.29 | 10,474,394 |
| 09 Jul 19 |
9.26000 +0.03 |
9.31 | 9.11 | 9.20 | 7,896,557 |
| 08 Jul 19 |
9.23000 -0.36 |
9.61 | 9.14 | 9.59 | 15,986,465 |
| 05 Jul 19 |
9.59000 -0.02 |
9.66 | 9.50 | 9.61 | 11,208,530 |
| 04 Jul 19 |
9.61000 +0.01 |
9.76 | 9.54 | 9.60 | 19,177,478 |
| 03 Jul 19 |
9.60000 +0.02 |
9.69 | 9.46 | 9.61 | 18,098,176 |
| 02 Jul 19 |
9.58000 -0.13 |
9.84 | 9.55 | 9.82 | 24,236,454 |
| 01 Jul 19 |
9.71000 +0.17 |
9.82 | 9.63 | 9.71 | 24,897,314 |
| 28 Jun 19 |
9.54000 -0.08 |
9.68 | 9.45 | 9.68 | 17,036,494 |
| 27 Jun 19 |
9.62000 +0.20 |
9.76 | 9.42 | 9.46 | 31,003,090 |
| 26 Jun 19 |
9.42000 +0.07 |
9.46 | 9.24 | 9.32 | 25,098,576 |
| 25 Jun 19 |
9.35000 +0.14 |
9.38 | 9.15 | 9.23 | 26,452,780 |
| 24 Jun 19 |
9.21000 -0.07 |
9.31 | 9.16 | 9.30 | 11,982,797 |
| 21 Jun 19 |
9.28000 +0.13 |
9.32 | 9.19 | 9.24 | 19,953,964 |
| 20 Jun 19 |
9.15000 +0.18 |
9.20 | 8.88 | 8.95 | 20,051,954 |
| 19 Jun 19 |
8.97000 +0.10 |
9.17 | 8.96 | 9.06 | 18,702,178 |
| 18 Jun 19 |
8.87000 -0.05 |
9.01 | 8.82 | 8.87 | 11,317,034 |
| 17 Jun 19 |
8.92000 -0.10 |
9.09 | 8.89 | 8.91 | 12,652,563 |
| 14 Jun 19 |
9.02000 -0.26 |
9.39 | 8.98 | 9.27 | 23,022,700 |
| 13 Jun 19 |
9.28000 -0.17 |
9.48 | 9.25 | 9.38 | 17,417,100 |
| 12 Jun 19 |
9.45000 -0.07 |
9.58 | 9.37 | 9.45 | 21,467,892 |
| 11 Jun 19 |
9.52000 +0.19 |
9.56 | 9.06 | 9.30 | 31,185,596 |
| 10 Jun 19 |
9.33000 +0.08 |
9.44 | 9.16 | 9.31 | 17,884,244 |
| 06 Jun 19 |
9.25000 -0.16 |
9.52 | 9.24 | 9.45 | 21,348,660 |
| 05 Jun 19 |
9.41000 -0.16 |
9.70 | 9.29 | 9.68 | 24,430,754 |
| 04 Jun 19 |
9.57000 +0.00 |
9.79 | 9.47 | 9.57 | 27,195,424 |
| 03 Jun 19 |
9.57000 -0.04 |
9.85 | 9.45 | 9.59 | 28,133,796 |
| 31 May 19 |
9.61000 -0.26 |
9.79 | 9.57 | 9.70 | 24,132,026 |
| 30 May 19 |
9.87000 +0.10 |
10.00 | 9.52 | 9.68 | 41,182,688 |
| 29 May 19 |
9.77000 -0.09 |
9.89 | 9.71 | 9.80 | 24,623,520 |
| 28 May 19 |
9.86000 -0.02 |
9.89 | 9.73 | 9.81 | 37,726,768 |
| 27 May 19 |
9.88000 +0.56 |
9.95 | 9.29 | 9.38 | 49,856,016 |
| 24 May 19 |
9.32000 -0.17 |
9.73 | 9.18 | 9.33 | 39,558,412 |
| 23 May 19 |
9.49000 -0.01 |
10.07 | 9.42 | 9.92 | 62,687,736 |
| 22 May 19 |
9.50000 -0.15 |
9.65 | 9.38 | 9.57 | 36,814,756 |
| 21 May 19 |
9.65000 +0.47 |
9.66 | 9.05 | 9.20 | 52,419,184 |
| 20 May 19 |
9.18000 +0.47 |
9.30 | 8.67 | 8.67 | 41,296,584 |
| 17 May 19 |
8.71000 -0.32 |
9.14 | 8.69 | 9.00 | 22,879,620 |
| 16 May 19 |
9.03000 +0.19 |
9.17 | 8.82 | 8.89 | 26,595,596 |
| 15 May 19 |
8.84000 +0.11 |
8.90 | 8.76 | 8.82 | 16,839,672 |
| 14 May 19 |
8.73000 -0.22 |
9.00 | 8.70 | 8.80 | 27,444,500 |
| 13 May 19 |
8.95000 +0.02 |
9.08 | 8.73 | 8.80 | 18,256,900 |
| 10 May 19 |
8.93000 +0.43 |
8.99 | 8.31 | 8.60 | 29,828,160 |
| 09 May 19 |
8.50000 +0.02 |
8.65 | 8.34 | 8.35 | 20,046,320 |
| 08 May 19 |
8.48000 -0.04 |
8.62 | 8.27 | 8.39 | 16,744,513 |
| 07 May 19 |
8.52000 +0.12 |
8.60 | 8.39 | 8.48 | 17,473,402 |
| 06 May 19 |
8.40000 -0.88 |
9.03 | 8.36 | 9.01 | 34,681,496 |
| 30 Apr 19 |
9.28000 +0.07 |
9.40 | 9.15 | 9.22 | 17,952,462 |
| 29 Apr 19 |
9.21000 -0.20 |
9.59 | 9.19 | 9.54 | 24,683,314 |
| 26 Apr 19 |
9.41000 -0.16 |
9.60 | 9.41 | 9.51 | 21,242,036 |
| 25 Apr 19 |
9.57000 -0.45 |
9.89 | 9.55 | 9.79 | 32,449,722 |
| 24 Apr 19 |
10.02000 +0.16 |
10.03 | 9.76 | 9.91 | 24,235,508 |
| 23 Apr 19 |
9.86000 -0.39 |
10.23 | 9.85 | 10.23 | 38,578,636 |
| 22 Apr 19 |
10.25000 +0.02 |
10.41 | 10.21 | 10.30 | 32,954,550 |
| 19 Apr 19 |
10.23000 +0.05 |
10.26 | 9.99 | 10.26 | 29,143,452 |
| 18 Apr 19 |
10.18000 -0.06 |
10.32 | 10.13 | 10.24 | 24,973,916 |
| 17 Apr 19 |
10.24000 -0.06 |
10.41 | 10.17 | 10.32 | 33,044,644 |
| 16 Apr 19 |
10.30000 +0.30 |
10.30 | 9.80 | 10.03 | 42,195,456 |
| 15 Apr 19 |
10.00000 +0.01 |
10.33 | 9.99 | 10.29 | 30,131,348 |
| 12 Apr 19 |
9.99000 -0.06 |
10.07 | 9.87 | 10.02 | 20,497,828 |
| 11 Apr 19 |
10.05000 -0.15 |
10.35 | 10.00 | 10.23 | 30,035,342 |
| 10 Apr 19 |
10.20000 -0.20 |
10.38 | 10.14 | 10.38 | 32,323,584 |
| 09 Apr 19 |
10.40000 +0.08 |
10.60 | 10.22 | 10.37 | 36,732,200 |
| 08 Apr 19 |
10.32000 -0.26 |
10.79 | 10.25 | 10.66 | 49,964,236 |
| 04 Apr 19 |
10.58000 +0.02 |
10.77 | 10.43 | 10.59 | 52,835,664 |
| 03 Apr 19 |
10.56000 +0.02 |
10.66 | 10.38 | 10.43 | 47,362,184 |
| 02 Apr 19 |
10.54000 +0.37 |
10.85 | 10.29 | 10.43 | 97,277,760 |
| 01 Apr 19 |
10.17000 +0.39 |
10.25 | 9.92 | 9.94 | 48,420,052 |
| 29 Mar 19 |
9.78000 +0.29 |
9.83 | 9.50 | 9.56 | 31,186,664 |
| 28 Mar 19 |
9.49000 +0.11 |
9.95 | 9.42 | 9.49 | 36,756,688 |
| 27 Mar 19 |
9.38000 -0.20 |
9.71 | 9.17 | 9.62 | 31,302,584 |
| 26 Mar 19 |
9.58000 -0.60 |
10.26 | 9.52 | 10.18 | 49,279,632 |
| 25 Mar 19 |
10.18000 +0.22 |
10.42 | 9.73 | 9.77 | 67,376,416 |
| 22 Mar 19 |
9.96000 +0.01 |
9.99 | 9.75 | 9.94 | 25,358,084 |
| 21 Mar 19 |
9.95000 +0.16 |
9.98 | 9.78 | 9.78 | 30,784,982 |
| 20 Mar 19 |
9.79000 -0.15 |
9.96 | 9.60 | 9.95 | 28,754,232 |
| 19 Mar 19 |
9.94000 +0.04 |
10.12 | 9.81 | 9.91 | 28,667,268 |
| 18 Mar 19 |
9.90000 +0.13 |
9.91 | 9.67 | 9.80 | 26,771,136 |
| 15 Mar 19 |
9.77000 -0.02 |
9.89 | 9.55 | 9.85 | 34,766,528 |
| 14 Mar 19 |
9.79000 -0.35 |
10.08 | 9.64 | 9.99 | 45,535,728 |
| 13 Mar 19 |
10.14000 -0.32 |
10.56 | 9.99 | 10.46 | 60,980,496 |
| 12 Mar 19 |
10.46000 +0.21 |
10.63 | 10.17 | 10.39 | 75,168,696 |
| 11 Mar 19 |
10.25000 +0.35 |
10.25 | 9.95 | 9.95 | 50,152,664 |
| 08 Mar 19 |
9.90000 -0.18 |
10.46 | 9.64 | 9.88 | 74,339,568 |
| 07 Mar 19 |
10.08000 -0.01 |
10.10 | 9.84 | 9.98 | 54,872,900 |
| 06 Mar 19 |
10.09000 -0.06 |
10.27 | 9.91 | 10.15 | 58,690,900 |
| 05 Mar 19 |
10.15000 +0.33 |
10.15 | 9.75 | 9.83 | 63,688,504 |
| 04 Mar 19 |
9.82000 +0.05 |
10.05 | 9.73 | 9.91 | 63,405,776 |
| 01 Mar 19 |
9.77000 -0.01 |
9.87 | 9.54 | 9.78 | 31,610,652 |
| 28 Feb 19 |
9.78000 +0.11 |
9.95 | 9.61 | 9.69 | 38,270,416 |
| 27 Feb 19 |
9.67000 +0.17 |
10.00 | 9.52 | 9.57 | 71,836,960 |
| 26 Feb 19 |
9.50000 -0.28 |
9.85 | 9.50 | 9.85 | 56,764,440 |
| 25 Feb 19 |
9.78000 +0.74 |
9.86 | 9.12 | 9.21 | 75,441,336 |
| 22 Feb 19 |
9.04000 +0.29 |
9.05 | 8.71 | 8.76 | 43,763,464 |
| 21 Feb 19 |
8.75000 -0.08 |
9.06 | 8.70 | 8.76 | 51,433,756 |
| 20 Feb 19 |
8.83000 -0.23 |
8.95 | 8.72 | 8.94 | 40,885,240 |
| 19 Feb 19 |
9.06000 +0.28 |
9.08 | 8.62 | 8.89 | 52,437,188 |
| 18 Feb 19 |
8.78000 +0.34 |
8.80 | 8.54 | 8.56 | 34,629,292 |
| 15 Feb 19 |
8.44000 +0.02 |
8.61 | 8.37 | 8.41 | 25,948,626 |
| 14 Feb 19 |
8.42000 -0.05 |
8.50 | 8.30 | 8.48 | 22,447,224 |
| 13 Feb 19 |
8.47000 +0.14 |
8.55 | 8.33 | 8.34 | 30,518,760 |
| 12 Feb 19 |
8.33000 +0.03 |
8.41 | 8.25 | 8.28 | 18,400,430 |
| 11 Feb 19 |
8.30000 +0.28 |
8.32 | 8.14 | 8.20 | 23,478,822 |
| 01 Feb 19 |
8.02000 +0.38 |
8.04 | 7.73 | 7.75 | 19,150,538 |
| 31 Jan 19 |
7.64000 -0.36 |
8.00 | 7.59 | 7.97 | 28,390,090 |
| 30 Jan 19 |
8.00000 +0.03 |
8.06 | 7.89 | 7.96 | 11,786,377 |
| 29 Jan 19 |
7.97000 -0.07 |
8.08 | 7.86 | 8.05 | 13,387,519 |
| 28 Jan 19 |
8.04000 -0.02 |
8.15 | 8.04 | 8.09 | 11,154,033 |
| 25 Jan 19 |
8.06000 -0.12 |
8.22 | 8.03 | 8.22 | 16,522,938 |
| 24 Jan 19 |
8.18000 +0.07 |
8.28 | 8.00 | 8.13 | 17,608,056 |
| 23 Jan 19 |
8.11000 +0.05 |
8.17 | 8.02 | 8.05 | 9,567,919 |
| 22 Jan 19 |
8.06000 -0.24 |
8.37 | 8.03 | 8.36 | 20,019,384 |
| 21 Jan 19 |
8.30000 +0.05 |
8.45 | 8.20 | 8.27 | 18,094,452 |
| 18 Jan 19 |
8.25000 +0.00 |
8.30 | 8.10 | 8.29 | 16,137,769 |
| 17 Jan 19 |
8.25000 -0.09 |
8.49 | 8.16 | 8.44 | 20,793,268 |
| 16 Jan 19 |
8.34000 -0.08 |
8.49 | 8.30 | 8.46 | 13,981,908 |
| 15 Jan 19 |
8.42000 +0.05 |
8.46 | 8.26 | 8.32 | 18,276,508 |
| 14 Jan 19 |
8.37000 -0.13 |
8.49 | 8.26 | 8.45 | 20,871,376 |
| 11 Jan 19 |
8.50000 +0.27 |
8.50 | 8.23 | 8.23 | 35,680,456 |
| 10 Jan 19 |
8.23000 -0.03 |
8.32 | 8.16 | 8.22 | 21,162,892 |
| 09 Jan 19 |
8.26000 -0.05 |
8.45 | 8.25 | 8.30 | 32,195,504 |
| 08 Jan 19 |
8.31000 -0.15 |
8.61 | 8.25 | 8.41 | 36,894,600 |
| 07 Jan 19 |
8.46000 +0.18 |
8.63 | 8.28 | 8.33 | 57,855,476 |
| 04 Jan 19 |
8.28000 +0.11 |
8.35 | 7.96 | 8.11 | 43,430,824 |
| 03 Jan 19 |
8.17000 -0.06 |
8.52 | 8.09 | 8.22 | 56,811,184 |
| 02 Jan 19 |
8.23000 +0.43 |
8.32 | 7.85 | 7.97 | 59,702,368 |
| 28 Dec 18 |
7.80000 +0.19 |
7.97 | 7.74 | 7.88 | 32,988,680 |
| 27 Dec 18 |
7.61000 -0.08 |
7.87 | 7.61 | 7.84 | 18,473,440 |
| 26 Dec 18 |
7.69000 +0.15 |
7.79 | 7.49 | 7.54 | 29,943,924 |
| 25 Dec 18 |
7.54000 -0.08 |
7.58 | 7.26 | 7.50 | 20,615,060 |
| 24 Dec 18 |
7.62000 +0.15 |
7.64 | 7.42 | 7.47 | 13,880,449 |
| 21 Dec 18 |
7.47000 -0.10 |
7.59 | 7.40 | 7.55 | 11,675,978 |
| 20 Dec 18 |
7.57000 +0.15 |
7.72 | 7.48 | 7.50 | 13,140,684 |
| 19 Dec 18 |
7.42000 -0.11 |
7.55 | 7.41 | 7.50 | 6,988,476 |
| 18 Dec 18 |
7.53000 +0.02 |
7.58 | 7.44 | 7.45 | 10,006,664 |
| 17 Dec 18 |
7.51000 +0.01 |
7.54 | 7.40 | 7.44 | 8,408,291 |
| 14 Dec 18 |
7.50000 -0.25 |
7.75 | 7.50 | 7.75 | 14,414,956 |
| 13 Dec 18 |
7.75000 +0.12 |
7.80 | 7.62 | 7.63 | 16,280,446 |
| 12 Dec 18 |
7.63000 -0.02 |
7.70 | 7.60 | 7.68 | 6,948,521 |
| 11 Dec 18 |
7.65000 +0.11 |
7.68 | 7.54 | 7.54 | 8,598,188 |
| 10 Dec 18 |
7.54000 -0.06 |
7.64 | 7.51 | 7.52 | 9,504,502 |
| 07 Dec 18 |
7.60000 +0.00 |
7.68 | 7.55 | 7.57 | 8,087,990 |
| 06 Dec 18 |
7.60000 -0.10 |
7.75 | 7.51 | 7.69 | 15,215,569 |
| 05 Dec 18 |
7.70000 -0.15 |
7.77 | 7.63 | 7.70 | 12,768,645 |
| 04 Dec 18 |
7.85000 -0.01 |
7.89 | 7.78 | 7.82 | 13,798,736 |
| 03 Dec 18 |
7.86000 +0.28 |
7.93 | 7.71 | 7.77 | 26,171,664 |
| 30 Nov 18 |
7.58000 +0.05 |
7.58 | 7.30 | 7.56 | 18,680,636 |
| 29 Nov 18 |
7.53000 -0.24 |
7.86 | 7.51 | 7.82 | 14,439,207 |
| 28 Nov 18 |
7.77000 +0.12 |
7.82 | 7.55 | 7.68 | 14,269,620 |
| 27 Nov 18 |
7.65000 +0.02 |
7.77 | 7.60 | 7.69 | 11,462,499 |
| 26 Nov 18 |
7.63000 -0.04 |
7.75 | 7.59 | 7.60 | 10,641,910 |
| 23 Nov 18 |
7.67000 -0.38 |
8.05 | 7.60 | 8.03 | 25,228,782 |
| 22 Nov 18 |
8.05000 -0.13 |
8.23 | 8.02 | 8.20 | 17,990,136 |
| 21 Nov 18 |
8.18000 +0.16 |
8.23 | 7.96 | 8.02 | 27,942,042 |
| 20 Nov 18 |
8.02000 +0.11 |
8.36 | 7.84 | 7.87 | 51,335,864 |
| 19 Nov 18 |
7.91000 -0.01 |
7.99 | 7.80 | 7.95 | 17,628,896 |
| 16 Nov 18 |
7.92000 -0.03 |
8.01 | 7.87 | 7.94 | 22,900,784 |
| 15 Nov 18 |
7.95000 +0.18 |
7.95 | 7.73 | 7.73 | 24,213,102 |
| 14 Nov 18 |
7.77000 -0.12 |
7.94 | 7.74 | 7.87 | 18,607,292 |
| 13 Nov 18 |
7.89000 +0.01 |
7.96 | 7.70 | 7.75 | 24,687,736 |
| 12 Nov 18 |
7.88000 +0.21 |
7.88 | 7.62 | 7.68 | 17,604,688 |
| 09 Nov 18 |
7.67000 -0.06 |
7.79 | 7.62 | 7.70 | 10,776,359 |
| 08 Nov 18 |
7.73000 -0.03 |
7.87 | 7.70 | 7.85 | 13,687,431 |
| 07 Nov 18 |
7.76000 -0.08 |
7.96 | 7.76 | 7.80 | 19,490,810 |
| 06 Nov 18 |
7.84000 +0.17 |
7.99 | 7.73 | 7.76 | 27,339,264 |
| 05 Nov 18 |
7.67000 -0.01 |
7.83 | 7.49 | 7.69 | 22,556,788 |
| 02 Nov 18 |
7.68000 +0.21 |
7.70 | 7.58 | 7.58 | 23,419,096 |
| 01 Nov 18 |
7.47000 +0.08 |
7.59 | 7.43 | 7.46 | 24,441,318 |
| 31 Oct 18 |
7.39000 +0.11 |
7.44 | 7.22 | 7.27 | 17,448,616 |
| 30 Oct 18 |
7.28000 +0.01 |
7.35 | 7.00 | 7.28 | 18,102,980 |
| 29 Oct 18 |
7.27000 -0.06 |
7.42 | 7.21 | 7.32 | 14,034,858 |
| 26 Oct 18 |
7.33000 -0.14 |
7.49 | 7.27 | 7.49 | 24,115,910 |
| 25 Oct 18 |
7.47000 -0.54 |
7.80 | 7.21 | 7.80 | 55,185,180 |
| 24 Oct 18 |
8.01000 +0.03 |
8.15 | 7.93 | 7.97 | 12,496,353 |
| 23 Oct 18 |
7.98000 -0.19 |
8.18 | 7.95 | 8.15 | 14,664,478 |
| 22 Oct 18 |
8.17000 +0.36 |
8.27 | 7.83 | 7.83 | 28,469,172 |
| 19 Oct 18 |
7.81000 +0.26 |
7.88 | 7.37 | 7.46 | 16,759,492 |
| 18 Oct 18 |
7.55000 -0.30 |
7.74 | 7.50 | 7.72 | 13,083,279 |
| 17 Oct 18 |
7.85000 +0.14 |
7.91 | 7.34 | 7.85 | 20,699,166 |
| 16 Oct 18 |
7.71000 +0.11 |
7.96 | 7.61 | 7.83 | 13,683,788 |
| 15 Oct 18 |
7.60000 -0.11 |
7.86 | 7.58 | 7.70 | 13,706,970 |
| 12 Oct 18 |
7.71000 +0.41 |
7.79 | 7.17 | 7.26 | 29,838,596 |
| 11 Oct 18 |
7.30000 -0.80 |
7.90 | 7.29 | 7.79 | 28,831,064 |
| 10 Oct 18 |
8.10000 -0.06 |
8.20 | 8.05 | 8.17 | 13,055,250 |
| 09 Oct 18 |
8.16000 -0.28 |
8.51 | 8.04 | 8.44 | 23,846,764 |
| 08 Oct 18 |
8.44000 -0.36 |
8.68 | 8.40 | 8.68 | 13,494,421 |
| 28 Sep 18 |
8.80000 +0.05 |
8.90 | 8.75 | 8.82 | 10,733,321 |
| 27 Sep 18 |
8.75000 -0.16 |
8.94 | 8.72 | 8.92 | 14,913,161 |
| 26 Sep 18 |
8.91000 +0.00 |
9.01 | 8.80 | 8.91 | 18,254,776 |
| 25 Sep 18 |
8.91000 +0.09 |
9.04 | 8.75 | 8.79 | 17,867,620 |
| 21 Sep 18 |
8.82000 +0.10 |
8.87 | 8.69 | 8.73 | 18,440,436 |
| 20 Sep 18 |
8.72000 -0.16 |
8.96 | 8.62 | 8.92 | 21,822,996 |
| 19 Sep 18 |
8.88000 +0.05 |
9.05 | 8.70 | 8.76 | 24,563,244 |
| 18 Sep 18 |
8.83000 +0.09 |
8.86 | 8.48 | 8.74 | 23,595,954 |
| 17 Sep 18 |
8.74000 -0.07 |
8.96 | 8.59 | 8.77 | 21,920,758 |
| 14 Sep 18 |
8.81000 -0.32 |
9.22 | 8.79 | 9.19 | 22,981,848 |
| 13 Sep 18 |
9.13000 +0.18 |
9.17 | 8.92 | 9.01 | 25,622,236 |
| 12 Sep 18 |
8.95000 +0.01 |
9.22 | 8.88 | 8.90 | 29,775,616 |
| 11 Sep 18 |
8.94000 +0.24 |
8.97 | 8.73 | 8.82 | 30,955,700 |
| 10 Sep 18 |
8.70000 +0.01 |
8.85 | 8.61 | 8.77 | 18,593,980 |
| 07 Sep 18 |
8.69000 -0.03 |
9.02 | 8.65 | 8.80 | 29,240,960 |
| 06 Sep 18 |
8.72000 +0.07 |
9.04 | 8.68 | 8.73 | 34,378,888 |
| 05 Sep 18 |
8.65000 -0.25 |
8.97 | 8.65 | 8.88 | 29,253,770 |
| 04 Sep 18 |
8.90000 +0.65 |
9.07 | 8.21 | 8.30 | 58,299,504 |
| 03 Sep 18 |
8.25000 +0.20 |
8.27 | 8.00 | 8.10 | 19,284,596 |
| 31 Aug 18 |
8.05000 +0.00 |
8.25 | 8.01 | 8.10 | 14,794,081 |
| 30 Aug 18 |
8.05000 -0.22 |
8.38 | 8.02 | 8.30 | 16,214,744 |
| 29 Aug 18 |
8.27000 -0.03 |
8.35 | 8.22 | 8.31 | 13,289,544 |
| 28 Aug 18 |
8.30000 +0.16 |
8.35 | 8.14 | 8.16 | 23,949,380 |
| 27 Aug 18 |
8.14000 +0.54 |
8.24 | 7.65 | 7.68 | 31,970,356 |
| 24 Aug 18 |
7.60000 -0.30 |
7.89 | 7.42 | 7.74 | 21,939,684 |
| 23 Aug 18 |
7.90000 +0.09 |
7.95 | 7.81 | 7.83 | 11,210,060 |
| 22 Aug 18 |
7.81000 -0.06 |
7.92 | 7.79 | 7.89 | 7,340,589 |
| 21 Aug 18 |
7.87000 +0.02 |
7.94 | 7.80 | 7.88 | 8,857,756 |
| 20 Aug 18 |
7.85000 +0.16 |
7.88 | 7.66 | 7.74 | 10,678,269 |
| 17 Aug 18 |
7.69000 -0.32 |
8.15 | 7.68 | 8.13 | 17,245,010 |
| 16 Aug 18 |
8.01000 -0.22 |
8.22 | 7.99 | 8.10 | 17,759,496 |
| 15 Aug 18 |
8.23000 -0.01 |
8.42 | 8.20 | 8.30 | 15,054,215 |
| 14 Aug 18 |
8.24000 -0.17 |
8.38 | 8.24 | 8.38 | 10,587,057 |
| 13 Aug 18 |
8.41000 +0.06 |
8.51 | 8.15 | 8.28 | 16,222,066 |
| 10 Aug 18 |
8.35000 +0.12 |
8.42 | 8.24 | 8.27 | 13,746,469 |
| 09 Aug 18 |
8.23000 +0.25 |
8.31 | 7.91 | 7.95 | 17,349,868 |
| 08 Aug 18 |
7.98000 -0.25 |
8.27 | 7.98 | 8.20 | 9,480,122 |
| 07 Aug 18 |
8.23000 +0.23 |
8.24 | 7.98 | 8.08 | 9,129,580 |
| 06 Aug 18 |
8.00000 -0.30 |
8.32 | 8.00 | 8.28 | 15,732,207 |
| 03 Aug 18 |
8.30000 -0.26 |
8.58 | 8.30 | 8.52 | 10,994,466 |
| 02 Aug 18 |
8.56000 -0.10 |
8.67 | 8.31 | 8.65 | 24,982,524 |
| 01 Aug 18 |
8.66000 -0.29 |
8.96 | 8.66 | 8.93 | 15,667,025 |
| 31 Jul 18 |
8.95000 -0.07 |
9.01 | 8.80 | 8.92 | 17,213,620 |
| 30 Jul 18 |
9.02000 +0.02 |
9.09 | 8.78 | 9.00 | 17,544,900 |
| 27 Jul 18 |
9.00000 -0.14 |
9.13 | 8.98 | 9.12 | 8,035,600 |
| 26 Jul 18 |
9.14000 -0.03 |
9.21 | 9.03 | 9.17 | 14,549,938 |
| 25 Jul 18 |
9.17000 +0.01 |
9.28 | 9.11 | 9.15 | 20,190,348 |
| 24 Jul 18 |
9.16000 +0.07 |
9.21 | 9.02 | 9.02 | 25,594,140 |
| 23 Jul 18 |
9.09000 +0.18 |
9.19 | 8.86 | 8.86 | 25,992,956 |
| 20 Jul 18 |
8.91000 +0.13 |
8.97 | 8.68 | 8.77 | 14,417,079 |
| 19 Jul 18 |
8.78000 -0.11 |
8.87 | 8.66 | 8.82 | 14,443,667 |
| 18 Jul 18 |
8.89000 -0.08 |
9.01 | 8.77 | 8.94 | 17,814,062 |
| 17 Jul 18 |
8.97000 -0.10 |
9.09 | 8.89 | 9.05 | 19,787,624 |
| 16 Jul 18 |
9.07000 +0.17 |
9.14 | 8.92 | 9.00 | 24,179,916 |
| 13 Jul 18 |
8.90000 +0.15 |
8.92 | 8.65 | 8.78 | 20,599,844 |
| 12 Jul 18 |
8.75000 +0.15 |
8.88 | 8.60 | 8.60 | 21,513,636 |
| 11 Jul 18 |
8.60000 -0.26 |
8.71 | 8.36 | 8.71 | 20,846,588 |
| 10 Jul 18 |
8.86000 +0.00 |
8.91 | 8.67 | 8.87 | 22,653,656 |
| 09 Jul 18 |
8.86000 +0.08 |
8.88 | 8.69 | 8.74 | 20,223,116 |
| 06 Jul 18 |
8.78000 +0.09 |
8.86 | 8.46 | 8.66 | 27,998,332 |
| 05 Jul 18 |
8.69000 -0.10 |
8.84 | 8.54 | 8.76 | 23,705,380 |
| 04 Jul 18 |
8.79000 +0.24 |
9.29 | 8.45 | 8.50 | 59,316,092 |
| 03 Jul 18 |
8.55000 +0.22 |
8.64 | 8.16 | 8.23 | 41,818,740 |
| 02 Jul 18 |
8.33000 +0.30 |
8.33 | 7.93 | 8.03 | 50,857,460 |
| 29 Jun 18 |
8.03000 +0.21 |
8.05 | 7.75 | 7.81 | 21,632,852 |
| 28 Jun 18 |
7.82000 -0.07 |
8.07 | 7.74 | 7.93 | 17,431,120 |
| 27 Jun 18 |
7.89000 -0.10 |
8.05 | 7.87 | 8.00 | 16,009,763 |
| 26 Jun 18 |
7.99000 +0.08 |
8.10 | 7.80 | 7.82 | 22,522,506 |
| 25 Jun 18 |
7.91000 -0.16 |
8.20 | 7.91 | 8.20 | 19,990,612 |
| 22 Jun 18 |
8.07000 -0.03 |
8.19 | 7.82 | 7.90 | 27,910,968 |
| 21 Jun 18 |
8.10000 +0.57 |
8.28 | 8.03 | 8.03 | 62,447,032 |
| 20 Jun 18 |
7.53000 +0.23 |
7.63 | 7.22 | 7.32 | 29,272,004 |
| 19 Jun 18 |
7.30000 -0.77 |
7.98 | 7.26 | 7.92 | 38,018,696 |
| 15 Jun 18 |
8.07000 -0.43 |
8.58 | 8.03 | 8.56 | 29,164,220 |
| 14 Jun 18 |
8.50000 +0.00 |
8.61 | 8.45 | 8.46 | 10,722,856 |
| 13 Jun 18 |
8.50000 -0.23 |
8.73 | 8.49 | 8.67 | 14,401,447 |
| 12 Jun 18 |
8.73000 +0.04 |
8.76 | 8.40 | 8.68 | 26,194,496 |
| 11 Jun 18 |
8.69000 +0.02 |
8.92 | 8.66 | 8.79 | 25,848,774 |
| 08 Jun 18 |
8.67000 -0.24 |
8.97 | 8.58 | 8.85 | 38,604,344 |
| 07 Jun 18 |
8.91000 -0.70 |
9.66 | 8.88 | 9.65 | 64,425,200 |
| 06 Jun 18 |
9.61000 -0.20 |
9.78 | 9.53 | 9.78 | 26,624,604 |
| 05 Jun 18 |
9.81000 +0.10 |
9.82 | 9.68 | 9.71 | 17,549,946 |
| 04 Jun 18 |
9.71000 +0.04 |
9.77 | 9.55 | 9.69 | 12,539,371 |
| 01 Jun 18 |
9.67000 +0.01 |
9.84 | 9.54 | 9.69 | 16,858,514 |
| 31 May 18 |
9.66000 +0.02 |
9.82 | 9.44 | 9.72 | 17,760,772 |
| 30 May 18 |
9.64000 -0.08 |
9.88 | 9.50 | 9.57 | 16,807,462 |
| 29 May 18 |
9.72000 -0.27 |
10.09 | 9.68 | 10.01 | 26,020,220 |
| 28 May 18 |
9.99000 -0.20 |
10.28 | 9.92 | 10.23 | 19,631,148 |
| 25 May 18 |
10.19000 -0.20 |
10.35 | 10.11 | 10.31 | 13,374,554 |
| 24 May 18 |
10.39000 +0.10 |
10.55 | 10.36 | 10.39 | 18,410,800 |
| 23 May 18 |
10.29000 -0.22 |
10.53 | 10.28 | 10.52 | 15,978,165 |
| 22 May 18 |
10.51000 +0.10 |
10.61 | 10.42 | 10.48 | 21,175,216 |
| 21 May 18 |
10.41000 +0.21 |
10.50 | 10.30 | 10.30 | 22,431,448 |
| 18 May 18 |
10.20000 -0.01 |
10.25 | 9.97 | 10.19 | 16,447,628 |
| 17 May 18 |
10.21000 -0.11 |
10.39 | 10.16 | 10.30 | 13,461,586 |
| 16 May 18 |
10.32000 +0.07 |
10.48 | 10.15 | 10.22 | 20,929,892 |
| 15 May 18 |
10.25000 +0.13 |
10.33 | 10.09 | 10.24 | 23,451,596 |
| 14 May 18 |
10.12000 -0.36 |
10.58 | 10.06 | 10.49 | 32,771,762 |
| 11 May 18 |
10.48000 -0.04 |
10.59 | 10.39 | 10.50 | 16,760,796 |
| 10 May 18 |
10.52000 -0.19 |
10.74 | 10.36 | 10.60 | 25,943,420 |
| 09 May 18 |
10.71000 -0.13 |
10.88 | 10.61 | 10.88 | 16,935,014 |
| 08 May 18 |
10.84000 -0.20 |
11.15 | 10.70 | 11.09 | 32,001,260 |
| 07 May 18 |
11.04000 +0.04 |
11.14 | 10.90 | 11.08 | 22,222,128 |
| 04 May 18 |
11.00000 +0.30 |
11.04 | 10.73 | 10.78 | 27,731,606 |
| 03 May 18 |
10.70000 -0.07 |
10.86 | 10.21 | 10.77 | 30,873,814 |
| 02 May 18 |
10.77000 -0.17 |
11.02 | 10.65 | 10.95 | 21,258,732 |
| 27 Apr 18 |
10.94000 +0.14 |
11.04 | 10.61 | 10.85 | 29,055,032 |
| 26 Apr 18 |
10.80000 -0.43 |
11.28 | 10.76 | 11.15 | 36,190,864 |
| 25 Apr 18 |
11.23000 -0.01 |
11.42 | 11.09 | 11.12 | 25,789,786 |
| 24 Apr 18 |
11.24000 +0.30 |
11.24 | 10.83 | 10.93 | 27,612,356 |
| 23 Apr 18 |
10.94000 -0.40 |
11.50 | 10.70 | 11.45 | 36,819,844 |
| 20 Apr 18 |
11.34000 -0.14 |
11.67 | 11.31 | 11.44 | 37,128,756 |
| 19 Apr 18 |
11.48000 +0.08 |
11.89 | 11.36 | 11.40 | 90,431,064 |
| 18 Apr 18 |
11.40000 +0.59 |
11.45 | 10.69 | 10.90 | 70,026,824 |
| 17 Apr 18 |
10.81000 -0.33 |
11.64 | 10.68 | 11.19 | 70,742,816 |
| 16 Apr 18 |
11.14000 +0.32 |
11.15 | 10.82 | 10.90 | 40,660,064 |
| 13 Apr 18 |
10.82000 -0.12 |
11.08 | 10.70 | 11.01 | 25,095,520 |
| 12 Apr 18 |
10.94000 +0.16 |
11.15 | 10.83 | 10.85 | 38,016,488 |
| 11 Apr 18 |
10.78000 -0.10 |
11.02 | 10.72 | 10.86 | 33,437,896 |
| 10 Apr 18 |
10.88000 -0.20 |
11.20 | 10.83 | 11.20 | 51,321,740 |
| 09 Apr 18 |
11.08000 +0.65 |
11.37 | 10.70 | 10.70 | 84,273,216 |
| 04 Apr 18 |
10.43000 -0.29 |
10.90 | 10.38 | 10.79 | 37,791,804 |
| 03 Apr 18 |
10.72000 +0.16 |
10.75 | 10.38 | 10.45 | 44,445,744 |
| 02 Apr 18 |
10.56000 +0.01 |
10.97 | 10.51 | 10.64 | 56,923,228 |
| 30 Mar 18 |
10.55000 +0.30 |
10.63 | 10.22 | 10.23 | 55,443,976 |
| 29 Mar 18 |
10.25000 +0.09 |
10.45 | 10.10 | 10.21 | 28,564,046 |
| 28 Mar 18 |
10.16000 -0.03 |
10.34 | 10.00 | 10.02 | 31,245,940 |
| 27 Mar 18 |
10.19000 +0.57 |
10.27 | 9.64 | 9.64 | 42,134,360 |
| 26 Mar 18 |
9.62000 +0.36 |
9.67 | 9.03 | 9.19 | 23,060,390 |
| 23 Mar 18 |
9.26000 -0.23 |
9.32 | 8.92 | 9.19 | 28,614,170 |
| 22 Mar 18 |
9.49000 -0.20 |
9.75 | 9.47 | 9.70 | 13,656,143 |
| 21 Mar 18 |
9.69000 -0.15 |
9.95 | 9.68 | 9.84 | 15,954,775 |
| 20 Mar 18 |
9.84000 +0.07 |
9.85 | 9.65 | 9.70 | 9,744,523 |
| 19 Mar 18 |
9.77000 -0.04 |
9.97 | 9.73 | 9.88 | 13,596,528 |
| 16 Mar 18 |
9.81000 -0.05 |
9.90 | 9.77 | 9.86 | 8,464,468 |
| 15 Mar 18 |
9.86000 -0.06 |
9.97 | 9.71 | 9.89 | 18,074,948 |
| 14 Mar 18 |
9.92000 -0.18 |
10.10 | 9.92 | 10.02 | 12,777,171 |
| 13 Mar 18 |
10.10000 -0.09 |
10.33 | 10.06 | 10.24 | 18,892,004 |
| 12 Mar 18 |
10.19000 +0.07 |
10.34 | 10.12 | 10.17 | 23,652,472 |
| 09 Mar 18 |
10.12000 +0.24 |
10.19 | 9.90 | 9.96 | 17,853,568 |
| 08 Mar 18 |
9.88000 -0.14 |
10.00 | 9.81 | 9.88 | 13,771,123 |
| 07 Mar 18 |
10.02000 -0.16 |
10.26 | 10.00 | 10.11 | 12,809,557 |
| 06 Mar 18 |
10.18000 +0.17 |
10.34 | 10.02 | 10.08 | 23,692,482 |
| 05 Mar 18 |
10.01000 +0.02 |
10.15 | 9.85 | 10.06 | 17,825,548 |
| 02 Mar 18 |
9.99000 -0.14 |
10.12 | 9.87 | 10.08 | 18,162,636 |
| 01 Mar 18 |
10.13000 +0.02 |
10.26 | 10.05 | 10.18 | 16,349,791 |
| 28 Feb 18 |
10.11000 +0.02 |
10.36 | 9.87 | 10.01 | 29,484,680 |
| 27 Feb 18 |
10.09000 -0.04 |
10.33 | 10.01 | 10.15 | 24,946,256 |
| 26 Feb 18 |
10.13000 +0.34 |
10.23 | 9.72 | 9.87 | 26,152,112 |
| 23 Feb 18 |
9.79000 +0.22 |
9.98 | 9.51 | 9.58 | 22,486,812 |
| 22 Feb 18 |
9.57000 +0.06 |
9.69 | 9.53 | 9.59 | 9,251,183 |
| 14 Feb 18 |
9.51000 +0.05 |
9.62 | 9.36 | 9.46 | 8,753,901 |
| 13 Feb 18 |
9.46000 +0.14 |
9.80 | 9.23 | 9.26 | 23,117,468 |
| 12 Feb 18 |
9.32000 +0.71 |
9.39 | 8.97 | 9.09 | 21,872,544 |
| 09 Feb 18 |
8.61000 -0.69 |
9.47 | 8.38 | 9.12 | 35,399,940 |
| 08 Feb 18 |
9.30000 +0.22 |
9.51 | 9.03 | 9.15 | 20,372,520 |
| 07 Feb 18 |
9.08000 -0.21 |
9.39 | 8.82 | 9.29 | 18,045,436 |
| 06 Feb 18 |
9.29000 -0.09 |
9.29 | 8.80 | 9.28 | 18,125,710 |
| 05 Feb 18 |
9.38000 +0.21 |
9.53 | 9.20 | 9.26 | 14,044,691 |
| 02 Feb 18 |
9.17000 +0.03 |
9.21 | 8.96 | 9.13 | 12,181,032 |
| 01 Feb 18 |
9.14000 -0.36 |
9.64 | 9.11 | 9.53 | 15,623,767 |
| 31 Jan 18 |
9.50000 -0.35 |
9.89 | 9.50 | 9.89 | 14,136,212 |
| 30 Jan 18 |
9.85000 +0.05 |
9.92 | 9.79 | 9.79 | 7,120,269 |
| 29 Jan 18 |
9.80000 -0.29 |
10.14 | 9.79 | 10.13 | 16,083,581 |
| 26 Jan 18 |
10.09000 -0.05 |
10.25 | 10.06 | 10.14 | 9,450,880 |
| 25 Jan 18 |
10.14000 +0.08 |
10.34 | 10.02 | 10.05 | 23,134,176 |
| 24 Jan 18 |
10.06000 +0.00 |
10.11 | 9.97 | 10.07 | 19,302,648 |
| 23 Jan 18 |
10.06000 -0.16 |
10.27 | 10.02 | 10.26 | 17,165,578 |
| 22 Jan 18 |
10.22000 +0.08 |
10.39 | 10.06 | 10.27 | 18,991,160 |
| 19 Jan 18 |
10.14000 +0.28 |
10.54 | 9.96 | 10.00 | 32,532,856 |
| 18 Jan 18 |
9.86000 +0.04 |
9.96 | 9.77 | 9.79 | 8,457,994 |
| 17 Jan 18 |
9.82000 +0.05 |
9.96 | 9.59 | 9.80 | 12,931,475 |
| 16 Jan 18 |
9.77000 +0.14 |
9.88 | 9.67 | 9.68 | 15,844,169 |
| 15 Jan 18 |
9.63000 -0.44 |
10.10 | 9.53 | 10.05 | 21,388,440 |
| 12 Jan 18 |
10.07000 -0.14 |
10.24 | 10.05 | 10.24 | 10,314,398 |
| 11 Jan 18 |
10.21000 -0.06 |
10.33 | 10.03 | 10.09 | 17,383,608 |
| 10 Jan 18 |
10.27000 +0.20 |
10.33 | 9.98 | 10.14 | 22,780,684 |
| 09 Jan 18 |
10.07000 -0.27 |
10.37 | 10.03 | 10.35 | 16,747,245 |
| 08 Jan 18 |
10.34000 +0.06 |
10.42 | 10.18 | 10.37 | 17,936,156 |
| 05 Jan 18 |
10.28000 -0.08 |
10.50 | 10.26 | 10.32 | 24,182,082 |
| 04 Jan 18 |
10.36000 +0.31 |
10.57 | 9.88 | 9.97 | 48,102,880 |
| 03 Jan 18 |
10.05000 +0.20 |
10.05 | 9.66 | 9.85 | 35,717,460 |
| 02 Jan 18 |
9.85000 +0.26 |
10.10 | 9.78 | 9.98 | 30,211,180 |
| 29 Dec 17 |
9.59000 +0.08 |
9.59 | 9.35 | 9.52 | 14,043,249 |
| 28 Dec 17 |
9.51000 +0.20 |
9.76 | 9.35 | 9.35 | 27,179,344 |
| 27 Dec 17 |
9.31000 +0.29 |
9.44 | 8.98 | 9.07 | 25,400,592 |
| 26 Dec 17 |
9.02000 +0.08 |
9.04 | 8.89 | 9.00 | 11,326,944 |
| 25 Dec 17 |
8.94000 +0.04 |
9.03 | 8.91 | 8.92 | 15,178,139 |
| 22 Dec 17 |
8.90000 -0.03 |
9.00 | 8.89 | 8.89 | 6,083,769 |
| 21 Dec 17 |
8.93000 -0.05 |
9.01 | 8.82 | 8.95 | 8,037,106 |
| 20 Dec 17 |
8.98000 -0.09 |
9.12 | 8.96 | 9.10 | 9,159,900 |
| 19 Dec 17 |
9.07000 +0.22 |
9.08 | 8.85 | 8.88 | 11,749,667 |
| 18 Dec 17 |
8.85000 -0.05 |
8.96 | 8.79 | 8.94 | 7,263,080 |
| 15 Dec 17 |
8.90000 -0.03 |
9.00 | 8.85 | 8.96 | 9,567,095 |
| 14 Dec 17 |
8.93000 -0.07 |
9.00 | 8.89 | 8.98 | 12,391,437 |
| 13 Dec 17 |
9.00000 +0.00 |
9.03 | 8.88 | 9.03 | 8,527,251 |
| 12 Dec 17 |
9.00000 -0.07 |
9.10 | 8.92 | 9.10 | 12,376,394 |
| 11 Dec 17 |
9.07000 -0.02 |
9.14 | 9.01 | 9.01 | 8,512,276 |
| 08 Dec 17 |
9.09000 +0.00 |
9.19 | 9.03 | 9.05 | 14,938,185 |
| 07 Dec 17 |
9.09000 +0.11 |
9.21 | 8.91 | 9.00 | 14,046,558 |
| 06 Dec 17 |
8.98000 +0.14 |
9.00 | 8.80 | 8.81 | 11,100,974 |
| 05 Dec 17 |
8.84000 -0.51 |
9.38 | 8.55 | 9.35 | 29,809,364 |
| 04 Dec 17 |
9.35000 -0.05 |
9.48 | 9.30 | 9.40 | 10,654,384 |
| 01 Dec 17 |
9.40000 +0.08 |
9.44 | 9.22 | 9.30 | 15,818,277 |
| 30 Nov 17 |
9.32000 -0.23 |
9.58 | 9.31 | 9.52 | 19,751,396 |
| 29 Nov 17 |
9.55000 -0.18 |
9.77 | 9.54 | 9.73 | 13,592,110 |
| 28 Nov 17 |
9.73000 +0.01 |
9.79 | 9.65 | 9.69 | 13,492,270 |
| 27 Nov 17 |
9.72000 -0.11 |
9.82 | 9.61 | 9.78 | 8,423,058 |
| 24 Nov 17 |
9.83000 -0.06 |
9.98 | 9.82 | 9.83 | 8,707,437 |
| 23 Nov 17 |
9.89000 -0.20 |
10.09 | 9.72 | 10.09 | 11,019,425 |
| 22 Nov 17 |
10.09000 -0.06 |
10.13 | 9.93 | 10.03 | 15,510,842 |
| 21 Nov 17 |
10.15000 +0.01 |
10.15 | 9.73 | 10.04 | 21,402,140 |
| 20 Nov 17 |
10.14000 +0.25 |
10.16 | 9.65 | 9.89 | 19,241,024 |
| 17 Nov 17 |
9.89000 -0.64 |
10.54 | 9.76 | 10.51 | 39,516,408 |
| 16 Nov 17 |
10.53000 -0.07 |
10.66 | 10.48 | 10.60 | 11,098,842 |
| 15 Nov 17 |
10.60000 -0.21 |
10.89 | 10.56 | 10.79 | 26,909,772 |
| 14 Nov 17 |
10.81000 -0.04 |
10.90 | 10.69 | 10.79 | 12,960,787 |
| 13 Nov 17 |
10.85000 -0.06 |
10.94 | 10.83 | 10.86 | 8,931,744 |
| 10 Nov 17 |
10.91000 +0.13 |
10.93 | 10.65 | 10.77 | 12,458,476 |
| 09 Nov 17 |
10.78000 -0.11 |
10.91 | 10.76 | 10.86 | 9,826,373 |
| 08 Nov 17 |
10.89000 -0.08 |
10.99 | 10.86 | 10.91 | 7,194,265 |
| 07 Nov 17 |
10.97000 +0.00 |
11.01 | 10.83 | 10.98 | 14,907,986 |
| 06 Nov 17 |
10.97000 -0.14 |
11.18 | 10.94 | 11.18 | 14,317,541 |
| 03 Nov 17 |
11.11000 +0.20 |
11.22 | 10.86 | 10.89 | 19,892,512 |
| 02 Nov 17 |
10.91000 -0.02 |
10.93 | 10.79 | 10.90 | 10,773,517 |
| 01 Nov 17 |
10.93000 +0.01 |
10.95 | 10.87 | 10.88 | 11,161,178 |
| 31 Oct 17 |
10.92000 +0.02 |
10.94 | 10.79 | 10.80 | 8,689,360 |
| 30 Oct 17 |
10.90000 +0.00 |
10.93 | 10.58 | 10.78 | 26,429,694 |
| 27 Oct 17 |
10.90000 -0.36 |
11.15 | 10.66 | 11.15 | 58,675,568 |
| 26 Oct 17 |
11.26000 +0.03 |
11.29 | 11.19 | 11.20 | 10,227,602 |
| 25 Oct 17 |
11.23000 -0.06 |
11.31 | 11.18 | 11.31 | 8,033,500 |
| 24 Oct 17 |
11.29000 -0.08 |
11.37 | 11.18 | 11.37 | 10,098,808 |
| 23 Oct 17 |
11.37000 +0.11 |
11.37 | 11.22 | 11.26 | 6,988,274 |
| 20 Oct 17 |
11.26000 +0.08 |
11.29 | 11.17 | 11.18 | 6,840,829 |
| 19 Oct 17 |
11.18000 -0.17 |
11.36 | 11.13 | 11.35 | 12,429,631 |
| 18 Oct 17 |
11.35000 -0.02 |
11.47 | 11.24 | 11.38 | 12,674,985 |
| 17 Oct 17 |
11.37000 -0.08 |
11.47 | 11.33 | 11.41 | 11,298,433 |
| 16 Oct 17 |
11.45000 -0.07 |
11.74 | 11.45 | 11.56 | 21,144,906 |
| 13 Oct 17 |
11.52000 -0.12 |
11.66 | 11.47 | 11.61 | 17,783,784 |
| 12 Oct 17 |
11.64000 +0.05 |
11.81 | 11.57 | 11.60 | 19,762,684 |
| 11 Oct 17 |
11.59000 -0.22 |
11.77 | 11.58 | 11.76 | 22,354,130 |
| 10 Oct 17 |
11.81000 +0.13 |
11.85 | 11.64 | 11.68 | 34,644,088 |
| 09 Oct 17 |
11.68000 +0.09 |
11.94 | 11.58 | 11.80 | 53,763,824 |
| 29 Sep 17 |
11.59000 -0.03 |
11.73 | 11.53 | 11.60 | 27,323,778 |
| 28 Sep 17 |
11.62000 +0.07 |
11.71 | 11.51 | 11.51 | 40,808,484 |
| 27 Sep 17 |
11.55000 +0.16 |
11.67 | 11.30 | 11.44 | 30,047,504 |
| 26 Sep 17 |
11.39000 -0.11 |
11.51 | 11.30 | 11.46 | 12,682,500 |
| 25 Sep 17 |
11.50000 -0.21 |
11.73 | 11.39 | 11.68 | 29,936,872 |
| 22 Sep 17 |
11.71000 +0.42 |
11.79 | 11.22 | 11.25 | 48,871,656 |
| 21 Sep 17 |
11.29000 -0.09 |
11.46 | 11.28 | 11.41 | 10,525,831 |
| 20 Sep 17 |
11.38000 +0.11 |
11.38 | 11.24 | 11.27 | 14,986,808 |
| 19 Sep 17 |
11.27000 -0.05 |
11.39 | 11.25 | 11.36 | 11,090,585 |
| 18 Sep 17 |
11.32000 +0.14 |
11.43 | 11.27 | 11.28 | 15,464,174 |
| 15 Sep 17 |
11.18000 -0.02 |
11.22 | 11.17 | 11.21 | 9,971,190 |
| 14 Sep 17 |
11.20000 -0.01 |
11.22 | 11.16 | 11.22 | 9,579,350 |
| 13 Sep 17 |
11.21000 +0.09 |
11.22 | 11.13 | 11.13 | 10,561,147 |
| 12 Sep 17 |
11.12000 -0.04 |
11.19 | 11.12 | 11.13 | 13,416,231 |
| 11 Sep 17 |
11.16000 +0.06 |
11.19 | 11.07 | 11.11 | 11,050,464 |
| 08 Sep 17 |
11.10000 +0.03 |
11.14 | 11.06 | 11.09 | 9,075,806 |
| 07 Sep 17 |
11.07000 -0.03 |
11.20 | 11.06 | 11.12 | 15,468,461 |
| 06 Sep 17 |
11.10000 -0.19 |
11.24 | 11.04 | 11.24 | 20,577,810 |
| 05 Sep 17 |
11.29000 -0.09 |
11.41 | 11.16 | 11.39 | 18,448,848 |
| 04 Sep 17 |
11.38000 +0.08 |
11.38 | 11.26 | 11.26 | 14,705,610 |
| 01 Sep 17 |
11.30000 +0.02 |
11.34 | 11.24 | 11.29 | 10,273,955 |
| 31 Aug 17 |
11.28000 +0.02 |
11.39 | 11.24 | 11.24 | 9,023,890 |
| 30 Aug 17 |
11.26000 +0.02 |
11.31 | 11.19 | 11.20 | 11,713,231 |
| 29 Aug 17 |
11.24000 -0.07 |
11.29 | 11.12 | 11.28 | 25,503,532 |
| 28 Aug 17 |
11.31000 -0.13 |
11.43 | 11.24 | 11.41 | 28,868,356 |
| 25 Aug 17 |
11.44000 +0.00 |
11.52 | 11.37 | 11.43 | 15,416,888 |
| 24 Aug 17 |
11.44000 +0.00 |
11.49 | 11.28 | 11.43 | 10,570,395 |
| 23 Aug 17 |
11.44000 -0.04 |
11.50 | 11.39 | 11.50 | 8,542,484 |
| 22 Aug 17 |
11.48000 -0.23 |
11.69 | 11.44 | 11.69 | 17,243,950 |
| 21 Aug 17 |
11.71000 +0.05 |
11.81 | 11.62 | 11.76 | 17,168,176 |
| 18 Aug 17 |
11.66000 +0.01 |
11.75 | 11.56 | 11.60 | 17,091,320 |
| 17 Aug 17 |
11.65000 +0.10 |
11.82 | 11.49 | 11.54 | 40,416,768 |
| 16 Aug 17 |
11.55000 +0.13 |
11.60 | 11.37 | 11.43 | 21,813,788 |
| 15 Aug 17 |
11.42000 +0.02 |
11.54 | 11.35 | 11.36 | 12,657,870 |
| 14 Aug 17 |
11.40000 +0.10 |
11.46 | 11.23 | 11.23 | 16,366,838 |
| 11 Aug 17 |
11.30000 +0.00 |
11.47 | 11.16 | 11.26 | 13,947,378 |
| 10 Aug 17 |
11.30000 -0.15 |
11.54 | 11.26 | 11.48 | 13,420,261 |
| 09 Aug 17 |
11.45000 -0.03 |
11.54 | 11.40 | 11.41 | 12,208,436 |
| 08 Aug 17 |
11.48000 +0.15 |
11.52 | 11.30 | 11.33 | 17,697,400 |
| 07 Aug 17 |
11.33000 -0.05 |
11.45 | 11.28 | 11.40 | 13,104,459 |
| 04 Aug 17 |
11.38000 +0.20 |
11.61 | 11.16 | 11.18 | 33,608,104 |
| 03 Aug 17 |
11.18000 +0.01 |
11.25 | 11.01 | 11.01 | 12,035,007 |
| 02 Aug 17 |
11.17000 -0.20 |
11.44 | 11.16 | 11.37 | 18,008,372 |
| 01 Aug 17 |
11.37000 -0.10 |
11.50 | 11.33 | 11.41 | 15,492,159 |
| 31 Jul 17 |
11.47000 -0.01 |
11.61 | 11.37 | 11.51 | 21,210,840 |
| 28 Jul 17 |
11.48000 +0.03 |
11.66 | 11.40 | 11.40 | 24,575,878 |
| 27 Jul 17 |
11.45000 +0.20 |
11.57 | 11.26 | 11.26 | 38,981,356 |
| 26 Jul 17 |
11.25000 +0.06 |
11.30 | 11.17 | 11.20 | 9,499,986 |
| 25 Jul 17 |
11.19000 -0.16 |
11.43 | 11.18 | 11.39 | 10,618,638 |
| 24 Jul 17 |
11.35000 +0.21 |
11.40 | 11.07 | 11.10 | 21,164,252 |
| 21 Jul 17 |
11.14000 +0.00 |
11.20 | 11.11 | 11.12 | 11,905,545 |
| 20 Jul 17 |
11.14000 +0.01 |
11.20 | 11.07 | 11.18 | 11,282,045 |
| 19 Jul 17 |
11.13000 +0.16 |
11.15 | 10.88 | 10.95 | 10,812,684 |
| 18 Jul 17 |
10.97000 +0.00 |
10.98 | 10.77 | 10.94 | 9,471,506 |
| 17 Jul 17 |
10.97000 -0.29 |
11.26 | 10.75 | 11.26 | 16,995,776 |
| 14 Jul 17 |
11.26000 -0.01 |
11.30 | 11.15 | 11.25 | 6,854,822 |
| 13 Jul 17 |
11.27000 +0.01 |
11.33 | 11.20 | 11.30 | 8,708,753 |
| 12 Jul 17 |
11.26000 +0.01 |
11.40 | 11.12 | 11.20 | 13,636,692 |
| 11 Jul 17 |
11.25000 -0.27 |
11.56 | 11.24 | 11.55 | 16,178,248 |
| 10 Jul 17 |
11.52000 +0.01 |
11.74 | 11.40 | 11.51 | 20,580,400 |
| 07 Jul 17 |
11.51000 +0.21 |
11.56 | 11.21 | 11.30 | 33,381,700 |
| 06 Jul 17 |
11.30000 +0.12 |
11.32 | 11.10 | 11.14 | 31,089,948 |
| 05 Jul 17 |
11.18000 +0.35 |
11.27 | 11.00 | 11.08 | 45,122,200 |
| 04 Jul 17 |
10.83000 +0.07 |
10.87 | 10.69 | 10.75 | 13,769,740 |
| 03 Jul 17 |
10.76000 +0.02 |
10.78 | 10.70 | 10.76 | 7,268,770 |
| 30 Jun 17 |
10.74000 +0.03 |
10.76 | 10.68 | 10.70 | 7,352,128 |
| 29 Jun 17 |
10.71000 +0.01 |
10.76 | 10.66 | 10.70 | 7,559,524 |
| 28 Jun 17 |
10.70000 -0.04 |
10.78 | 10.63 | 10.77 | 8,873,085 |
| 27 Jun 17 |
10.74000 -0.06 |
10.87 | 10.67 | 10.82 | 14,799,564 |
| 26 Jun 17 |
10.80000 +0.00 |
10.85 | 10.76 | 10.77 | 10,112,271 |
| 23 Jun 17 |
10.80000 +0.00 |
10.87 | 10.60 | 10.76 | 11,515,221 |
| 22 Jun 17 |
10.80000 -0.17 |
10.97 | 10.80 | 10.96 | 13,789,393 |
| 21 Jun 17 |
10.97000 -0.01 |
11.07 | 10.90 | 11.07 | 10,391,779 |
| 20 Jun 17 |
10.98000 -0.07 |
11.05 | 10.92 | 11.00 | 14,585,192 |
| 19 Jun 17 |
11.05000 +0.24 |
11.06 | 10.80 | 10.84 | 15,726,654 |
| 16 Jun 17 |
10.81000 -0.03 |
10.87 | 10.78 | 10.83 | 7,336,977 |
| 15 Jun 17 |
10.84000 +0.08 |
10.86 | 10.75 | 10.75 | 9,193,981 |
| 14 Jun 17 |
10.76000 -0.04 |
10.85 | 10.76 | 10.82 | 7,328,770 |
| 13 Jun 17 |
10.80000 +0.07 |
10.90 | 10.69 | 10.69 | 8,034,080 |
| 12 Jun 17 |
10.73000 +0.00 |
10.87 | 10.58 | 10.70 | 15,403,516 |
| 09 Jun 17 |
10.73000 -0.05 |
10.81 | 10.65 | 10.79 | 10,271,552 |
| 08 Jun 17 |
10.78000 -0.05 |
11.00 | 10.69 | 10.87 | 18,005,088 |
| 07 Jun 17 |
10.83000 +0.22 |
10.89 | 10.60 | 10.64 | 18,001,024 |
| 06 Jun 17 |
10.61000 +0.04 |
10.64 | 10.52 | 10.57 | 6,477,938 |
| 05 Jun 17 |
10.57000 -0.01 |
10.66 | 10.55 | 10.58 | 6,230,851 |
| 02 Jun 17 |
10.58000 -0.02 |
10.60 | 10.44 | 10.57 | 6,153,432 |
| 01 Jun 17 |
10.60000 -0.14 |
10.70 | 10.45 | 10.70 | 9,368,741 |
| 31 May 17 |
10.74000 +0.16 |
10.75 | 10.60 | 10.67 | 12,350,993 |
| 26 May 17 |
10.58000 -0.05 |
10.67 | 10.45 | 10.63 | 10,013,471 |
| 25 May 17 |
10.63000 -0.10 |
10.69 | 10.60 | 10.69 | 14,489,921 |
| 24 May 17 |
10.73000 -0.01 |
10.76 | 10.57 | 10.75 | 11,212,153 |
| 23 May 17 |
10.74000 +0.04 |
10.81 | 10.61 | 10.65 | 14,305,329 |
| 22 May 17 |
10.70000 -0.06 |
10.73 | 10.56 | 10.66 | 10,525,888 |
| 19 May 17 |
10.76000 -0.08 |
10.93 | 10.70 | 10.93 | 5,329,965 |
| 18 May 17 |
10.84000 +0.00 |
10.94 | 10.73 | 10.77 | 9,262,120 |
| 17 May 17 |
10.84000 +0.10 |
10.86 | 10.71 | 10.74 | 12,375,166 |
| 16 May 17 |
10.74000 +0.09 |
10.78 | 10.45 | 10.64 | 12,549,577 |
| 15 May 17 |
10.65000 +0.03 |
10.71 | 10.56 | 10.60 | 11,495,010 |
| 12 May 17 |
10.62000 -0.06 |
10.68 | 10.29 | 10.68 | 19,551,584 |
| 11 May 17 |
10.68000 -0.12 |
10.76 | 10.36 | 10.76 | 13,863,273 |
| 10 May 17 |
10.80000 -0.19 |
11.05 | 10.58 | 10.99 | 11,958,190 |
| 09 May 17 |
10.99000 +0.01 |
11.02 | 10.87 | 10.90 | 7,661,673 |
| 08 May 17 |
10.98000 +0.02 |
10.99 | 10.76 | 10.89 | 13,259,949 |
| 05 May 17 |
10.96000 -0.05 |
11.00 | 10.84 | 11.00 | 12,575,520 |
| 04 May 17 |
11.01000 -0.05 |
11.05 | 10.87 | 11.04 | 10,259,100 |
| 03 May 17 |
11.06000 +0.04 |
11.08 | 10.95 | 11.03 | 8,872,787 |
| 02 May 17 |
11.02000 -0.13 |
11.17 | 10.97 | 11.17 | 10,541,856 |
| 28 Apr 17 |
11.15000 -0.13 |
11.19 | 10.98 | 11.19 | 19,948,890 |
| 27 Apr 17 |
11.28000 +0.07 |
11.40 | 10.79 | 11.20 | 20,430,624 |
| 26 Apr 17 |
11.21000 +0.03 |
11.25 | 11.12 | 11.19 | 8,567,855 |
| 25 Apr 17 |
11.18000 +0.03 |
11.25 | 11.12 | 11.24 | 8,448,368 |
| 24 Apr 17 |
11.15000 -0.34 |
11.47 | 11.06 | 11.47 | 12,515,820 |
| 21 Apr 17 |
11.49000 -0.04 |
11.59 | 11.38 | 11.54 | 11,110,479 |
| 20 Apr 17 |
11.53000 +0.02 |
11.59 | 11.39 | 11.50 | 10,838,806 |
| 19 Apr 17 |
11.51000 -0.18 |
11.72 | 11.38 | 11.62 | 16,414,816 |
| 18 Apr 17 |
11.69000 -0.20 |
11.95 | 11.60 | 11.91 | 18,751,700 |
| 17 Apr 17 |
11.89000 +0.03 |
12.22 | 11.77 | 11.85 | 23,766,026 |
| 14 Apr 17 |
11.86000 -0.12 |
12.11 | 11.80 | 12.00 | 18,760,332 |
| 13 Apr 17 |
11.98000 -0.16 |
12.18 | 11.98 | 12.16 | 18,485,208 |
| 12 Apr 17 |
12.14000 -0.16 |
12.46 | 12.13 | 12.33 | 30,547,174 |
| 11 Apr 17 |
12.30000 +0.34 |
12.43 | 11.85 | 11.94 | 52,983,352 |
| 10 Apr 17 |
11.96000 +0.00 |
12.03 | 11.89 | 11.93 | 18,040,698 |
| 07 Apr 17 |
11.96000 -0.04 |
12.15 | 11.92 | 11.98 | 21,565,730 |
| 06 Apr 17 |
12.00000 +0.05 |
12.14 | 11.89 | 11.95 | 24,240,902 |
| 05 Apr 17 |
11.95000 +0.21 |
12.07 | 11.73 | 11.73 | 24,223,772 |
| 31 Mar 17 |
11.74000 +0.43 |
11.93 | 11.32 | 11.32 | 33,456,556 |
| 30 Mar 17 |
11.31000 -0.34 |
11.64 | 11.28 | 11.63 | 18,349,376 |
| 29 Mar 17 |
11.65000 -0.09 |
11.77 | 11.61 | 11.70 | 10,295,208 |
| 28 Mar 17 |
11.74000 +0.01 |
11.82 | 11.67 | 11.69 | 11,605,083 |
| 27 Mar 17 |
11.73000 +0.08 |
11.78 | 11.61 | 11.65 | 13,289,860 |
| 24 Mar 17 |
11.65000 -0.03 |
11.69 | 11.55 | 11.66 | 10,405,470 |
| 23 Mar 17 |
11.68000 +0.09 |
11.73 | 11.51 | 11.60 | 13,654,498 |
| 22 Mar 17 |
11.59000 -0.17 |
11.72 | 11.51 | 11.71 | 17,900,268 |
| 21 Mar 17 |
11.76000 -0.18 |
11.94 | 11.73 | 11.94 | 20,416,776 |
| 20 Mar 17 |
11.94000 +0.07 |
12.01 | 11.85 | 11.90 | 15,248,213 |
| 17 Mar 17 |
11.87000 -0.06 |
12.01 | 11.85 | 11.93 | 19,058,308 |
| 16 Mar 17 |
11.93000 +0.07 |
11.98 | 11.84 | 11.89 | 19,348,764 |
| 15 Mar 17 |
11.86000 -0.15 |
12.03 | 11.86 | 12.02 | 13,452,822 |
| 14 Mar 17 |
12.01000 +0.01 |
12.06 | 11.92 | 12.03 | 17,121,224 |
| 13 Mar 17 |
12.00000 +0.03 |
12.07 | 11.91 | 12.05 | 16,513,105 |
| 10 Mar 17 |
11.97000 -0.02 |
12.07 | 11.90 | 11.96 | 13,559,952 |
| 09 Mar 17 |
11.99000 -0.25 |
12.22 | 11.92 | 12.21 | 27,310,620 |
| 08 Mar 17 |
12.24000 -0.25 |
12.54 | 12.21 | 12.45 | 31,593,400 |
| 07 Mar 17 |
12.49000 -0.03 |
12.58 | 12.30 | 12.43 | 39,631,364 |
| 06 Mar 17 |
12.52000 +0.33 |
12.61 | 12.09 | 12.22 | 63,565,316 |
| 03 Mar 17 |
12.19000 +0.24 |
12.80 | 12.16 | 12.42 | 85,696,624 |
| 22 Feb 17 |
11.95000 +0.07 |
12.09 | 11.91 | 11.95 | 22,346,408 |
| 21 Feb 17 |
11.88000 +0.08 |
11.88 | 11.75 | 11.84 | 15,061,429 |
| 20 Feb 17 |
11.80000 +0.09 |
11.82 | 11.68 | 11.73 | 12,582,114 |
| 17 Feb 17 |
11.71000 -0.08 |
11.80 | 11.62 | 11.78 | 13,356,230 |
| 16 Feb 17 |
11.79000 -0.02 |
11.90 | 11.74 | 11.90 | 12,500,208 |
| 15 Feb 17 |
11.81000 -0.17 |
12.00 | 11.79 | 11.91 | 18,124,526 |
| 14 Feb 17 |
11.98000 -0.04 |
12.18 | 11.98 | 12.05 | 15,805,764 |
| 13 Feb 17 |
12.02000 +0.01 |
12.09 | 11.92 | 12.01 | 12,492,444 |
| 10 Feb 17 |
12.01000 +0.14 |
12.06 | 11.89 | 11.90 | 16,188,415 |
| 09 Feb 17 |
11.87000 +0.04 |
11.88 | 11.78 | 11.81 | 11,688,937 |
| 08 Feb 17 |
11.83000 +0.10 |
11.83 | 11.62 | 11.73 | 10,837,942 |
| 07 Feb 17 |
11.73000 -0.14 |
11.87 | 11.69 | 11.82 | 9,264,488 |
| 06 Feb 17 |
11.87000 +0.13 |
11.87 | 11.69 | 11.74 | 9,190,225 |
| 03 Feb 17 |
11.74000 +0.03 |
11.83 | 11.61 | 11.71 | 6,417,563 |
| 26 Jan 17 |
11.71000 +0.03 |
11.75 | 11.63 | 11.68 | 6,519,742 |
| 25 Jan 17 |
11.68000 +0.05 |
11.71 | 11.55 | 11.60 | 5,784,845 |
| 24 Jan 17 |
11.63000 -0.09 |
11.80 | 11.61 | 11.73 | 9,401,329 |
| 23 Jan 17 |
11.72000 +0.19 |
11.92 | 11.65 | 11.69 | 14,891,421 |
| 20 Jan 17 |
11.53000 +0.24 |
11.64 | 11.28 | 11.29 | 12,091,301 |
| 19 Jan 17 |
11.29000 -0.03 |
11.39 | 11.22 | 11.30 | 7,800,962 |
| 18 Jan 17 |
11.32000 -0.10 |
11.43 | 11.31 | 11.32 | 10,166,600 |
| 17 Jan 17 |
11.42000 +0.04 |
11.45 | 11.10 | 11.38 | 21,098,730 |
| 16 Jan 17 |
11.38000 -0.58 |
11.97 | 10.97 | 11.96 | 26,046,256 |
| 13 Jan 17 |
11.96000 -0.27 |
12.32 | 11.92 | 12.21 | 20,974,978 |
| 12 Jan 17 |
12.23000 -0.13 |
12.54 | 12.15 | 12.33 | 16,266,537 |
| 11 Jan 17 |
12.36000 +0.02 |
12.58 | 12.35 | 12.38 | 20,896,878 |
| 10 Jan 17 |
12.34000 -0.24 |
12.58 | 12.30 | 12.50 | 22,778,020 |
| 09 Jan 17 |
12.58000 +0.45 |
12.72 | 12.06 | 12.14 | 46,838,812 |
| 06 Jan 17 |
12.13000 +0.05 |
12.18 | 11.95 | 12.08 | 22,660,618 |
| 05 Jan 17 |
12.08000 +0.11 |
12.17 | 11.90 | 11.97 | 23,078,404 |
| 04 Jan 17 |
11.97000 +0.04 |
12.05 | 11.87 | 11.94 | 14,240,749 |
| 03 Jan 17 |
11.93000 +0.28 |
12.02 | 11.72 | 11.73 | 26,355,676 |
| 30 Dec 16 |
11.65000 +0.09 |
11.67 | 11.42 | 11.54 | 11,854,792 |
| 29 Dec 16 |
11.56000 -0.04 |
11.57 | 11.35 | 11.52 | 13,644,851 |
| 28 Dec 16 |
11.60000 -0.20 |
11.80 | 11.57 | 11.72 | 13,856,677 |
| 27 Dec 16 |
11.80000 +0.05 |
11.84 | 11.67 | 11.76 | 15,940,214 |
| 26 Dec 16 |
11.75000 +0.14 |
11.78 | 11.26 | 11.50 | 21,076,320 |
| 23 Dec 16 |
11.61000 +0.01 |
11.76 | 11.58 | 11.63 | 15,527,139 |
| 22 Dec 16 |
11.60000 -0.06 |
11.72 | 11.58 | 11.71 | 11,177,586 |
| 21 Dec 16 |
11.66000 +0.03 |
11.74 | 11.57 | 11.65 | 11,983,428 |
| 20 Dec 16 |
11.63000 +0.02 |
11.67 | 11.50 | 11.64 | 12,954,083 |
| 19 Dec 16 |
11.61000 +0.15 |
11.71 | 11.51 | 11.60 | 16,208,148 |
| 16 Dec 16 |
11.46000 -0.11 |
11.65 | 11.42 | 11.56 | 12,168,289 |
| 15 Dec 16 |
11.57000 +0.03 |
11.75 | 11.37 | 11.43 | 19,909,914 |
| 14 Dec 16 |
11.54000 +0.10 |
11.68 | 11.22 | 11.38 | 18,597,872 |
| 13 Dec 16 |
11.44000 +0.00 |
11.44 | 11.15 | 11.31 | 25,463,060 |
| 12 Dec 16 |
11.44000 -0.21 |
11.79 | 11.14 | 11.64 | 35,154,812 |
| 09 Dec 16 |
11.65000 +0.14 |
11.74 | 11.45 | 11.48 | 22,894,076 |
| 08 Dec 16 |
11.51000 -0.13 |
11.65 | 11.45 | 11.64 | 21,710,424 |
| 07 Dec 16 |
11.64000 -0.07 |
11.73 | 11.50 | 11.71 | 21,165,612 |
| 06 Dec 16 |
11.71000 -0.15 |
11.93 | 11.66 | 11.93 | 15,118,559 |
| 05 Dec 16 |
11.86000 -0.02 |
11.98 | 11.74 | 11.79 | 11,591,965 |
| 02 Dec 16 |
11.88000 -0.18 |
12.12 | 11.83 | 12.12 | 11,245,551 |
| 01 Dec 16 |
12.06000 +0.01 |
12.11 | 11.93 | 12.00 | 8,667,856 |
| 30 Nov 16 |
12.05000 +0.00 |
12.11 | 11.89 | 12.00 | 17,162,108 |
| 29 Nov 16 |
12.05000 -0.16 |
12.35 | 12.05 | 12.18 | 20,268,920 |
| 28 Nov 16 |
12.21000 +0.25 |
12.25 | 11.93 | 12.01 | 19,430,208 |
| 25 Nov 16 |
11.96000 -0.03 |
11.97 | 11.73 | 11.91 | 14,849,786 |
| 24 Nov 16 |
11.99000 -0.26 |
12.24 | 11.80 | 12.24 | 39,150,108 |
| 23 Nov 16 |
12.25000 -0.18 |
12.43 | 12.15 | 12.42 | 27,314,916 |
| 22 Nov 16 |
12.43000 +0.04 |
12.45 | 12.24 | 12.40 | 25,242,552 |
| 21 Nov 16 |
12.39000 -0.17 |
12.50 | 12.36 | 12.50 | 16,812,464 |
| 18 Nov 16 |
12.56000 +0.19 |
12.73 | 12.37 | 12.40 | 23,918,848 |
| 17 Nov 16 |
12.37000 -0.16 |
12.57 | 12.33 | 12.57 | 15,458,918 |
| 16 Nov 16 |
12.53000 -0.06 |
12.66 | 12.53 | 12.61 | 11,274,838 |
| 15 Nov 16 |
12.59000 -0.10 |
12.69 | 12.54 | 12.69 | 11,078,015 |
| 14 Nov 16 |
12.69000 +0.03 |
12.74 | 12.56 | 12.66 | 15,521,650 |
| 11 Nov 16 |
12.66000 +0.01 |
12.67 | 12.54 | 12.60 | 13,664,563 |
| 10 Nov 16 |
12.65000 +0.07 |
12.70 | 12.60 | 12.63 | 13,070,155 |
| 09 Nov 16 |
12.58000 +0.14 |
12.75 | 12.20 | 12.50 | 24,148,420 |
| 08 Nov 16 |
12.44000 +0.12 |
12.55 | 12.37 | 12.40 | 11,891,729 |
| 07 Nov 16 |
12.32000 -0.15 |
12.51 | 12.30 | 12.50 | 13,925,971 |
| 04 Nov 16 |
12.47000 -0.07 |
12.59 | 12.44 | 12.56 | 10,705,597 |
| 03 Nov 16 |
12.54000 +0.06 |
12.68 | 12.36 | 12.40 | 18,394,060 |
| 02 Nov 16 |
12.48000 -0.12 |
12.59 | 12.40 | 12.59 | 15,495,279 |
| 01 Nov 16 |
12.60000 +0.05 |
12.65 | 12.42 | 12.60 | 17,873,504 |
| 31 Oct 16 |
12.55000 -0.08 |
12.76 | 12.53 | 12.63 | 12,987,958 |
| 28 Oct 16 |
12.63000 -0.15 |
12.87 | 12.61 | 12.79 | 14,088,000 |
| 27 Oct 16 |
12.78000 -0.10 |
12.92 | 12.76 | 12.83 | 12,868,686 |
| 26 Oct 16 |
12.88000 -0.32 |
13.13 | 12.74 | 13.03 | 24,215,124 |
| 25 Oct 16 |
13.20000 +0.22 |
13.28 | 12.98 | 13.01 | 26,987,060 |
| 24 Oct 16 |
12.98000 -0.05 |
13.16 | 12.94 | 13.06 | 23,665,468 |
| 21 Oct 16 |
13.03000 -0.10 |
13.17 | 12.88 | 13.10 | 23,131,592 |
| 20 Oct 16 |
13.13000 +0.37 |
13.24 | 12.84 | 12.86 | 44,749,696 |
| 19 Oct 16 |
12.76000 -0.04 |
12.91 | 12.73 | 12.81 | 18,204,226 |
| 18 Oct 16 |
12.80000 +0.13 |
12.84 | 12.66 | 12.66 | 17,741,564 |
| 17 Oct 16 |
12.67000 -0.33 |
13.03 | 12.65 | 13.00 | 24,477,300 |
| 14 Oct 16 |
13.00000 -0.19 |
13.10 | 12.77 | 13.08 | 34,504,448 |
| 13 Oct 16 |
13.19000 +0.04 |
13.30 | 13.06 | 13.15 | 48,597,036 |
| 12 Oct 16 |
13.15000 +0.71 |
13.68 | 13.00 | 13.68 | 101,578,864 |
| 08 Jun 16 |
12.44000 +0.53 |
12.63 | 11.88 | 11.93 | 55,947,996 |
| 07 Jun 16 |
11.91000 +0.12 |
12.06 | 11.80 | 11.80 | 23,194,744 |
| 06 Jun 16 |
11.79000 +0.04 |
11.87 | 11.73 | 11.80 | 16,477,858 |
| 03 Jun 16 |
11.75000 -0.09 |
11.86 | 11.67 | 11.84 | 20,747,900 |
| 02 Jun 16 |
11.84000 +0.14 |
11.89 | 11.68 | 11.72 | 21,223,882 |
| 01 Jun 16 |
11.70000 +0.05 |
11.90 | 11.57 | 11.61 | 27,362,446 |
| 31 May 16 |
11.65000 +0.50 |
11.66 | 11.18 | 11.18 | 29,102,876 |
| 30 May 16 |
11.15000 -0.23 |
11.30 | 11.11 | 11.26 | 9,651,833 |
| 27 May 16 |
11.38000 +0.09 |
11.46 | 11.23 | 11.23 | 14,628,950 |
| 26 May 16 |
11.29000 -0.03 |
11.34 | 11.03 | 11.28 | 14,776,179 |
| 25 May 16 |
11.32000 -0.01 |
11.47 | 11.30 | 11.42 | 9,325,438 |
| 24 May 16 |
11.33000 -0.21 |
11.52 | 11.31 | 11.51 | 13,192,527 |
| 23 May 16 |
11.54000 +0.08 |
11.60 | 11.44 | 11.50 | 20,019,344 |
| 20 May 16 |
11.46000 +0.00 |
11.53 | 11.15 | 11.24 | 20,362,956 |
| 19 May 16 |
11.46000 +0.35 |
11.48 | 11.08 | 11.10 | 19,152,460 |
| 18 May 16 |
11.11000 -0.24 |
11.48 | 11.08 | 11.37 | 20,653,684 |
| 17 May 16 |
11.35000 -0.02 |
11.51 | 11.23 | 11.40 | 16,459,543 |
| 16 May 16 |
11.37000 +0.07 |
11.40 | 11.16 | 11.29 | 11,454,619 |
| 13 May 16 |
11.30000 +0.07 |
11.46 | 11.19 | 11.32 | 11,531,691 |
| 12 May 16 |
11.23000 +0.02 |
11.30 | 11.01 | 11.02 | 12,611,794 |
| 11 May 16 |
11.21000 -0.08 |
11.45 | 11.16 | 11.38 | 11,732,548 |
| 10 May 16 |
11.29000 -0.03 |
11.44 | 11.26 | 11.29 | 12,629,392 |
| 09 May 16 |
11.32000 -0.47 |
11.77 | 11.14 | 11.75 | 23,509,300 |
| 06 May 16 |
11.79000 -0.49 |
12.33 | 11.73 | 12.28 | 24,114,836 |
| 05 May 16 |
12.28000 -0.05 |
12.35 | 12.19 | 12.32 | 14,791,078 |
| 04 May 16 |
12.33000 +0.11 |
12.41 | 12.11 | 12.20 | 26,935,208 |
| 03 May 16 |
12.22000 +0.46 |
12.23 | 11.76 | 11.80 | 23,839,512 |
| 29 Apr 16 |
11.76000 -0.07 |
11.91 | 11.71 | 11.75 | 13,366,069 |
| 28 Apr 16 |
11.83000 -0.18 |
12.09 | 11.62 | 12.05 | 18,940,592 |
| 27 Apr 16 |
12.01000 -0.25 |
12.27 | 12.01 | 12.27 | 16,593,919 |
| 26 Apr 16 |
12.26000 +0.30 |
12.31 | 11.92 | 11.92 | 20,660,084 |
| 25 Apr 16 |
11.96000 -0.03 |
12.08 | 11.80 | 12.00 | 15,087,544 |
| 22 Apr 16 |
11.99000 +0.18 |
12.05 | 11.76 | 11.81 | 15,796,462 |
| 21 Apr 16 |
11.81000 -0.26 |
12.16 | 11.80 | 12.07 | 25,472,876 |
| 20 Apr 16 |
12.07000 -0.65 |
12.99 | 11.87 | 12.78 | 43,525,356 |
| 19 Apr 16 |
12.72000 -0.05 |
12.93 | 12.60 | 12.85 | 20,658,348 |
| 18 Apr 16 |
12.77000 -0.23 |
12.99 | 12.70 | 12.99 | 17,987,880 |
| 15 Apr 16 |
13.00000 -0.09 |
13.14 | 12.91 | 13.13 | 24,053,308 |
| 14 Apr 16 |
13.09000 +0.21 |
13.17 | 12.89 | 12.96 | 35,131,864 |
| 13 Apr 16 |
12.88000 +0.23 |
13.05 | 12.72 | 12.80 | 39,693,048 |
| 12 Apr 16 |
12.65000 -0.16 |
12.87 | 12.43 | 12.87 | 23,205,040 |
| 11 Apr 16 |
12.81000 +0.22 |
12.94 | 12.70 | 12.70 | 23,475,544 |
| 08 Apr 16 |
12.59000 -0.22 |
12.78 | 12.40 | 12.71 | 28,369,536 |
| 07 Apr 16 |
12.81000 -0.36 |
13.27 | 12.76 | 13.20 | 37,810,484 |
| 06 Apr 16 |
13.17000 +0.07 |
13.22 | 12.96 | 13.10 | 41,003,192 |
| 05 Apr 16 |
13.10000 +0.33 |
13.11 | 12.73 | 12.79 | 32,856,972 |
| 01 Apr 16 |
12.77000 -0.16 |
12.97 | 12.54 | 12.85 | 22,664,220 |
| 31 Mar 16 |
12.93000 -0.07 |
13.19 | 12.90 | 13.16 | 31,283,630 |
| 30 Mar 16 |
13.00000 +0.46 |
13.03 | 12.70 | 12.70 | 27,836,622 |
| 29 Mar 16 |
12.54000 -0.39 |
13.03 | 12.50 | 12.82 | 27,668,580 |
| 28 Mar 16 |
12.93000 +0.05 |
13.38 | 12.88 | 13.20 | 44,415,984 |
| 25 Mar 16 |
12.88000 +0.06 |
13.14 | 12.73 | 12.75 | 31,821,884 |
| 24 Mar 16 |
12.82000 -0.22 |
13.28 | 12.78 | 12.92 | 39,624,832 |
| 23 Mar 16 |
13.04000 -0.08 |
13.29 | 12.81 | 13.13 | 39,269,148 |
| 22 Mar 16 |
13.12000 +0.17 |
13.45 | 12.70 | 12.95 | 54,855,796 |
| 21 Mar 16 |
12.95000 +0.43 |
13.06 | 12.70 | 12.78 | 51,319,912 |
| 18 Mar 16 |
12.52000 +0.70 |
12.78 | 11.84 | 11.96 | 61,510,856 |
| 17 Mar 16 |
11.82000 +0.39 |
11.95 | 11.48 | 11.54 | 37,846,992 |
| 16 Mar 16 |
11.43000 -0.21 |
11.82 | 11.42 | 11.74 | 21,909,596 |
| 15 Mar 16 |
11.64000 -0.16 |
11.89 | 11.59 | 11.80 | 22,212,834 |
| 14 Mar 16 |
11.80000 +0.48 |
11.94 | 11.42 | 11.50 | 34,901,348 |
| 11 Mar 16 |
11.32000 -0.08 |
11.43 | 11.16 | 11.25 | 19,795,884 |
| 10 Mar 16 |
11.40000 -0.34 |
11.93 | 11.38 | 11.76 | 25,085,964 |
| 09 Mar 16 |
11.74000 -0.19 |
12.17 | 11.50 | 11.60 | 31,627,640 |
| 08 Mar 16 |
11.93000 +0.17 |
11.96 | 11.13 | 11.77 | 33,600,696 |
| 07 Mar 16 |
11.76000 +0.18 |
11.99 | 11.60 | 11.77 | 26,347,648 |
| 04 Mar 16 |
11.58000 -0.47 |
12.36 | 11.50 | 11.97 | 43,087,484 |
| 03 Mar 16 |
12.05000 -0.02 |
12.39 | 12.03 | 12.20 | 39,551,824 |
| 02 Mar 16 |
12.07000 +0.67 |
12.09 | 11.36 | 11.41 | 40,426,976 |
| 01 Mar 16 |
11.40000 +0.20 |
11.55 | 10.79 | 11.26 | 41,200,552 |
| 29 Feb 16 |
11.20000 -1.08 |
12.40 | 11.10 | 12.34 | 45,485,136 |
| 26 Feb 16 |
12.28000 -0.82 |
13.35 | 12.20 | 13.11 | 50,851,328 |
| 25 Feb 16 |
13.10000 -1.46 |
14.60 | 13.10 | 14.56 | 47,983,532 |
| 24 Feb 16 |
14.56000 -0.30 |
15.09 | 14.30 | 14.86 | 39,678,456 |
| 23 Feb 16 |
14.86000 +0.11 |
15.13 | 14.63 | 14.72 | 41,143,024 |
| 22 Feb 16 |
14.75000 +0.23 |
14.81 | 14.53 | 14.76 | 37,879,544 |
| 19 Feb 16 |
14.52000 +0.16 |
14.56 | 14.29 | 14.30 | 31,512,840 |
| 18 Feb 16 |
14.36000 -0.17 |
14.72 | 14.28 | 14.63 | 36,985,004 |
| 17 Feb 16 |
14.53000 +0.28 |
14.81 | 14.22 | 14.26 | 47,747,508 |
| 16 Feb 16 |
14.25000 +0.45 |
14.38 | 13.88 | 13.89 | 40,001,952 |
| 15 Feb 16 |
13.80000 -0.38 |
13.98 | 13.20 | 13.50 | 41,000,096 |
| 05 Feb 16 |
14.18000 -0.84 |
14.88 | 13.62 | 13.62 | 76,549,144 |
| 04 Feb 16 |
15.02000 -1.67 |
15.02 | 15.02 | 15.02 | 34,526,900 |
| 29 Dec 15 |
16.69000 +0.03 |
16.78 | 16.40 | 16.70 | 23,704,596 |
| 28 Dec 15 |
16.66000 -0.22 |
17.30 | 16.65 | 16.90 | 31,393,150 |
| 25 Dec 15 |
16.88000 +0.02 |
16.95 | 16.75 | 16.93 | 20,317,992 |
| 24 Dec 15 |
16.86000 -0.25 |
17.13 | 16.53 | 17.08 | 27,969,882 |
| 23 Dec 15 |
17.11000 -0.27 |
17.48 | 17.08 | 17.39 | 33,063,464 |
| 22 Dec 15 |
17.38000 +0.17 |
17.46 | 17.16 | 17.24 | 32,195,374 |
| 21 Dec 15 |
17.21000 +0.11 |
17.36 | 17.09 | 17.20 | 29,336,416 |
| 18 Dec 15 |
17.10000 -0.42 |
17.63 | 17.00 | 17.56 | 43,998,524 |
| 17 Dec 15 |
17.52000 +0.24 |
17.62 | 17.30 | 17.35 | 48,246,524 |
| 16 Dec 15 |
17.28000 -0.13 |
17.66 | 17.13 | 17.45 | 41,747,972 |
| 15 Dec 15 |
17.41000 +0.49 |
17.65 | 16.84 | 16.92 | 48,064,420 |
| 14 Dec 15 |
16.92000 +0.52 |
16.99 | 16.16 | 16.21 | 36,146,804 |
| 11 Dec 15 |
16.40000 +0.18 |
16.56 | 16.10 | 16.25 | 33,377,124 |
| 10 Dec 15 |
16.22000 -0.09 |
16.49 | 16.10 | 16.36 | 32,756,324 |
| 09 Dec 15 |
16.31000 -0.49 |
16.62 | 16.20 | 16.52 | 43,614,508 |
| 08 Dec 15 |
16.80000 -0.13 |
17.37 | 16.80 | 17.16 | 47,318,656 |
| 07 Dec 15 |
16.93000 -0.03 |
17.15 | 16.74 | 16.99 | 27,979,048 |
| 04 Dec 15 |
16.96000 -0.19 |
17.29 | 16.80 | 17.09 | 34,530,168 |
| 03 Dec 15 |
17.15000 +0.33 |
17.18 | 16.72 | 16.88 | 36,092,048 |
| 02 Dec 15 |
16.82000 -0.33 |
17.31 | 16.15 | 17.17 | 39,447,864 |
| 01 Dec 15 |
17.15000 -0.26 |
17.60 | 16.87 | 17.30 | 50,794,180 |
| 30 Nov 15 |
17.41000 -0.36 |
17.99 | 16.10 | 17.78 | 91,270,616 |
| 27 Nov 15 |
17.77000 +0.14 |
19.15 | 17.60 | 18.56 | 161,058,608 |
| 26 Nov 15 |
17.63000 -0.27 |
17.97 | 17.39 | 17.91 | 62,195,756 |
| 25 Nov 15 |
17.90000 +0.30 |
18.00 | 17.58 | 17.90 | 63,841,488 |
| 24 Nov 15 |
17.60000 +0.22 |
17.66 | 17.15 | 17.53 | 42,546,780 |
| 23 Nov 15 |
17.38000 -0.40 |
17.95 | 17.26 | 17.90 | 49,559,264 |
| 20 Nov 15 |
17.78000 +0.02 |
18.49 | 17.60 | 18.49 | 87,994,368 |
| 19 Nov 15 |
17.76000 +0.87 |
17.84 | 17.10 | 17.30 | 65,768,260 |
| 18 Nov 15 |
16.89000 -0.46 |
17.51 | 16.81 | 17.42 | 38,701,104 |
| 17 Nov 15 |
17.35000 -0.07 |
18.23 | 17.26 | 17.65 | 79,408,536 |
| 16 Nov 15 |
17.42000 +0.34 |
17.50 | 16.60 | 16.80 | 41,883,664 |
| 13 Nov 15 |
17.08000 -0.80 |
17.77 | 17.00 | 17.51 | 52,814,168 |
| 12 Nov 15 |
17.88000 -0.26 |
18.49 | 17.70 | 18.19 | 73,463,184 |
| 11 Nov 15 |
18.14000 +0.31 |
18.29 | 17.48 | 17.84 | 74,246,472 |
| 10 Nov 15 |
17.83000 +0.76 |
18.48 | 16.75 | 17.00 | 102,222,424 |
| 09 Nov 15 |
17.07000 +0.27 |
17.28 | 16.31 | 16.58 | 78,994,752 |
| 06 Nov 15 |
16.80000 +0.56 |
16.88 | 16.28 | 16.30 | 66,027,172 |
| 05 Nov 15 |
16.24000 -0.11 |
16.75 | 16.10 | 16.35 | 68,883,136 |
| 04 Nov 15 |
16.35000 +0.95 |
16.35 | 15.55 | 15.63 | 50,840,344 |
| 03 Nov 15 |
15.40000 -0.14 |
15.82 | 15.27 | 15.55 | 26,242,448 |
| 02 Nov 15 |
15.54000 -0.71 |
16.24 | 15.00 | 16.00 | 41,191,356 |
| 30 Oct 15 |
16.25000 -0.07 |
16.64 | 16.10 | 16.45 | 48,660,340 |
| 29 Oct 15 |
16.32000 +0.19 |
16.68 | 16.01 | 16.30 | 49,542,256 |
| 28 Oct 15 |
16.13000 -0.76 |
17.13 | 16.00 | 16.90 | 70,036,576 |
| 27 Oct 15 |
16.89000 +0.92 |
16.98 | 15.48 | 15.80 | 77,036,640 |
| 26 Oct 15 |
15.97000 -0.20 |
16.59 | 15.78 | 16.55 | 61,936,588 |
| 23 Oct 15 |
16.17000 +0.41 |
16.35 | 15.40 | 15.85 | 74,439,176 |
| 22 Oct 15 |
15.76000 +0.52 |
15.95 | 15.10 | 15.12 | 69,388,936 |
| 21 Oct 15 |
15.24000 -1.27 |
17.20 | 15.09 | 17.10 | 95,221,032 |
| 20 Oct 15 |
16.51000 +1.50 |
16.51 | 15.48 | 15.50 | 66,183,212 |
| 19 Oct 15 |
15.01000 -0.35 |
15.45 | 14.81 | 15.35 | 44,732,076 |
| 16 Oct 15 |
15.36000 -0.02 |
15.85 | 15.07 | 15.54 | 50,091,456 |
| 15 Oct 15 |
15.38000 +0.53 |
15.47 | 14.65 | 14.70 | 50,329,848 |
| 14 Oct 15 |
14.85000 -0.35 |
15.80 | 14.83 | 15.14 | 41,117,344 |
| 13 Oct 15 |
15.20000 +0.35 |
15.48 | 14.68 | 14.90 | 42,906,272 |
| 12 Oct 15 |
14.85000 +0.68 |
15.16 | 14.45 | 14.45 | 57,995,316 |
| 09 Oct 15 |
14.17000 +0.50 |
14.53 | 13.50 | 13.65 | 49,704,168 |
| 08 Oct 15 |
13.67000 +0.90 |
13.88 | 13.18 | 13.45 | 41,882,008 |
| 30 Sep 15 |
12.77000 +0.37 |
13.09 | 12.40 | 12.68 | 26,688,274 |
| 29 Sep 15 |
12.40000 -0.57 |
12.90 | 12.31 | 12.61 | 21,774,532 |
| 28 Sep 15 |
12.97000 +0.39 |
13.08 | 12.18 | 12.57 | 23,978,000 |
| 25 Sep 15 |
12.58000 -13.99 |
13.58 | 12.50 | 13.28 | 38,431,408 |
| 24 Sep 15 |
26.57000 +0.07 |
27.47 | 26.00 | 26.98 | 21,838,178 |
| 23 Sep 15 |
26.50000 -0.34 |
27.00 | 25.65 | 26.20 | 22,627,246 |
| 22 Sep 15 |
26.84000 +1.01 |
27.29 | 26.01 | 26.55 | 35,707,472 |
| 21 Sep 15 |
25.83000 +2.35 |
25.83 | 23.45 | 23.50 | 31,741,280 |
| 18 Sep 15 |
23.48000 +0.48 |
23.98 | 22.96 | 23.65 | 18,268,984 |
| 17 Sep 15 |
23.00000 -0.42 |
24.40 | 22.86 | 23.33 | 26,365,944 |
| 16 Sep 15 |
23.42000 +1.95 |
23.62 | 20.68 | 21.51 | 26,966,656 |
| 15 Sep 15 |
21.47000 -2.38 |
23.87 | 21.47 | 22.95 | 22,153,552 |
| 14 Sep 15 |
23.85000 -2.65 |
27.12 | 23.85 | 26.70 | 20,553,178 |
| 11 Sep 15 |
26.50000 +0.10 |
27.29 | 26.00 | 26.70 | 17,716,686 |
| 10 Sep 15 |
26.40000 +0.10 |
27.38 | 25.50 | 25.77 | 22,736,864 |
| 09 Sep 15 |
26.30000 +0.93 |
26.80 | 25.38 | 25.70 | 25,319,082 |
| 08 Sep 15 |
25.37000 +0.85 |
25.61 | 23.00 | 24.49 | 16,687,927 |
| 07 Sep 15 |
24.52000 -0.27 |
26.80 | 24.20 | 25.52 | 19,134,488 |
| 02 Sep 15 |
24.79000 -0.50 |
25.97 | 23.06 | 23.06 | 34,363,312 |
| 01 Sep 15 |
25.29000 -2.51 |
26.68 | 25.02 | 26.59 | 42,549,036 |
| 31 Aug 15 |
27.80000 +2.30 |
27.80 | 25.28 | 26.10 | 51,242,608 |
| 28 Aug 15 |
25.50000 +2.32 |
25.50 | 23.45 | 24.00 | 41,531,928 |
| 27 Aug 15 |
23.18000 +0.70 |
23.88 | 20.91 | 23.05 | 39,798,328 |
| 26 Aug 15 |
22.48000 -2.50 |
25.60 | 22.48 | 24.70 | 54,679,296 |
| 25 Aug 15 |
24.98000 -2.78 |
24.98 | 24.98 | 24.98 | 8,221,100 |
| 24 Aug 15 |
27.76000 -3.08 |
29.44 | 27.76 | 29.44 | 15,094,119 |
| 21 Aug 15 |
30.84000 -2.66 |
34.23 | 30.68 | 33.00 | 27,451,320 |
| 20 Aug 15 |
33.50000 -0.78 |
35.34 | 33.18 | 34.18 | 24,053,572 |
| 19 Aug 15 |
34.28000 +0.09 |
34.88 | 30.90 | 32.48 | 32,028,706 |
| 18 Aug 15 |
34.19000 -3.80 |
38.19 | 34.19 | 37.99 | 40,241,024 |
| 17 Aug 15 |
37.99000 +1.11 |
38.53 | 36.73 | 37.00 | 30,991,740 |
| 14 Aug 15 |
36.88000 -0.65 |
38.00 | 36.60 | 37.80 | 24,646,528 |
| 13 Aug 15 |
37.53000 +0.58 |
37.55 | 36.30 | 36.94 | 29,944,700 |
| 12 Aug 15 |
36.95000 -0.47 |
38.25 | 36.80 | 37.70 | 32,770,848 |
| 11 Aug 15 |
37.42000 -0.58 |
38.97 | 36.90 | 38.07 | 42,518,312 |
| 10 Aug 15 |
38.00000 +2.81 |
38.50 | 35.60 | 35.60 | 40,927,888 |
| 07 Aug 15 |
35.19000 +1.22 |
35.49 | 34.40 | 34.85 | 26,365,106 |
| 06 Aug 15 |
33.97000 -1.36 |
35.49 | 33.50 | 34.00 | 25,154,708 |
| 05 Aug 15 |
35.33000 -0.62 |
37.21 | 34.80 | 36.21 | 47,508,352 |
| 04 Aug 15 |
35.95000 +3.27 |
35.95 | 33.35 | 33.35 | 43,401,780 |
| 03 Aug 15 |
32.68000 -3.63 |
35.42 | 32.68 | 35.00 | 48,427,892 |
| 31 Jul 15 |
36.31000 -2.99 |
38.98 | 35.40 | 38.22 | 51,064,872 |
| 30 Jul 15 |
39.30000 -1.17 |
43.00 | 38.57 | 39.77 | 79,889,824 |
| 29 Jul 15 |
40.47000 +2.92 |
41.00 | 35.00 | 38.71 | 71,353,320 |
| 28 Jul 15 |
37.55000 +0.61 |
39.43 | 34.00 | 34.90 | 76,432,624 |
| 27 Jul 15 |
36.94000 -1.94 |
41.93 | 35.88 | 38.00 | 88,496,192 |
| 24 Jul 15 |
38.88000 +2.41 |
40.12 | 35.71 | 36.00 | 84,465,168 |
| 23 Jul 15 |
36.47000 +1.21 |
37.20 | 34.47 | 35.70 | 76,927,272 |
| 22 Jul 15 |
35.26000 +3.21 |
35.26 | 32.89 | 34.00 | 97,066,688 |
| 21 Jul 15 |
32.05000 +2.91 |
32.05 | 32.05 | 32.05 | 4,433,804 |
| 20 Jul 15 |
29.14000 +2.65 |
29.14 | 29.14 | 29.14 | 945,987 |
| 17 Jul 15 |
26.49000 +2.41 |
26.49 | 26.49 | 26.49 | 6,018,188 |
| 07 Jul 15 |
24.08000 -2.67 |
25.80 | 24.08 | 25.80 | 35,283,072 |
| 06 Jul 15 |
26.75000 -1.85 |
31.46 | 25.74 | 31.46 | 52,062,992 |
| 03 Jul 15 |
28.60000 -2.29 |
32.32 | 27.80 | 29.90 | 43,390,508 |
| 02 Jul 15 |
30.89000 -1.26 |
33.60 | 29.30 | 32.55 | 38,326,736 |
| 01 Jul 15 |
32.15000 -0.04 |
34.99 | 30.00 | 32.29 | 51,372,232 |
| 30 Jun 15 |
32.19000 +2.05 |
32.20 | 27.13 | 29.14 | 45,452,532 |
| 29 Jun 15 |
30.14000 -3.35 |
35.00 | 30.14 | 34.66 | 40,292,448 |
| 26 Jun 15 |
33.49000 -3.72 |
36.54 | 33.49 | 36.39 | 28,091,334 |
| 25 Jun 15 |
37.21000 -2.35 |
39.88 | 36.00 | 39.56 | 24,734,322 |
| 24 Jun 15 |
39.56000 +0.76 |
40.59 | 38.85 | 39.25 | 32,387,488 |
| 23 Jun 15 |
38.80000 +2.78 |
38.80 | 34.56 | 36.13 | 34,450,340 |
| 19 Jun 15 |
36.02000 -3.03 |
39.50 | 36.00 | 38.56 | 27,575,704 |
| 18 Jun 15 |
39.05000 -2.78 |
41.75 | 38.94 | 40.79 | 24,388,466 |
| 17 Jun 15 |
41.83000 +0.67 |
42.44 | 38.01 | 40.67 | 35,946,376 |
| 16 Jun 15 |
41.16000 -3.84 |
44.51 | 40.50 | 44.51 | 38,960,404 |
| 15 Jun 15 |
45.00000 -0.14 |
46.95 | 44.95 | 46.45 | 41,635,768 |
| 12 Jun 15 |
45.14000 +0.99 |
46.18 | 44.15 | 44.15 | 31,457,286 |
| 11 Jun 15 |
44.15000 -0.19 |
44.90 | 44.01 | 44.71 | 25,313,704 |
| 10 Jun 15 |
44.34000 +0.68 |
45.00 | 43.02 | 43.99 | 29,354,732 |
| 09 Jun 15 |
43.66000 +0.02 |
45.00 | 42.50 | 43.30 | 28,978,372 |
| 08 Jun 15 |
43.64000 -2.63 |
45.97 | 42.64 | 45.95 | 38,271,904 |
| 05 Jun 15 |
46.27000 -0.94 |
48.50 | 45.01 | 48.00 | 36,927,700 |
| 04 Jun 15 |
47.21000 -1.72 |
49.20 | 44.04 | 49.01 | 38,437,212 |
| 03 Jun 15 |
48.93000 +0.53 |
51.00 | 46.00 | 48.65 | 40,930,260 |
| 02 Jun 15 |
48.40000 +4.40 |
48.40 | 44.20 | 44.20 | 38,879,892 |
| 01 Jun 15 |
44.00000 +2.50 |
44.75 | 41.77 | 42.00 | 30,071,232 |
| 29 May 15 |
41.50000 +1.54 |
42.88 | 37.70 | 39.96 | 45,685,504 |
| 28 May 15 |
39.96000 -4.44 |
45.90 | 39.96 | 44.35 | 51,697,912 |
| 27 May 15 |
44.40000 -0.56 |
46.98 | 43.73 | 45.00 | 47,042,256 |
| 26 May 15 |
44.96000 +3.82 |
45.05 | 42.17 | 42.58 | 43,000,428 |
| 25 May 15 |
41.14000 +1.94 |
41.80 | 38.01 | 38.59 | 36,013,928 |
| 22 May 15 |
39.20000 -0.56 |
40.47 | 38.10 | 40.02 | 39,408,772 |
| 21 May 15 |
39.76000 +1.93 |
40.21 | 37.92 | 37.92 | 36,769,828 |
| 20 May 15 |
37.83000 +1.55 |
39.66 | 36.47 | 36.50 | 43,531,100 |
| 19 May 15 |
36.28000 +0.18 |
36.95 | 35.06 | 36.11 | 36,836,780 |
| 18 May 15 |
36.10000 +1.52 |
36.85 | 34.65 | 34.65 | 48,733,396 |
| 15 May 15 |
34.58000 +0.59 |
35.40 | 33.00 | 33.61 | 49,724,328 |
| 14 May 15 |
33.99000 -0.57 |
35.40 | 33.76 | 34.57 | 43,113,908 |
| 13 May 15 |
34.56000 -0.20 |
37.67 | 34.40 | 35.60 | 82,440,544 |
| 12 May 15 |
34.76000 +2.96 |
34.76 | 31.71 | 32.00 | 68,782,864 |
| 11 May 15 |
31.80000 +1.51 |
31.80 | 30.25 | 30.98 | 49,705,244 |
| 08 May 15 |
30.29000 +0.98 |
30.34 | 29.01 | 29.48 | 32,336,320 |
| 07 May 15 |
29.31000 -0.87 |
30.18 | 28.88 | 30.18 | 26,282,692 |
| 06 May 15 |
30.18000 -0.08 |
31.33 | 29.90 | 30.50 | 37,418,096 |
| 05 May 15 |
30.26000 -0.64 |
31.74 | 29.90 | 30.98 | 40,836,720 |
| 04 May 15 |
30.90000 +0.90 |
30.93 | 29.03 | 30.01 | 42,165,472 |
| 30 Apr 15 |
30.00000 +0.05 |
31.35 | 29.99 | 30.50 | 43,178,152 |
| 29 Apr 15 |
29.95000 +0.88 |
30.22 | 28.60 | 29.00 | 34,299,628 |
| 28 Apr 15 |
29.07000 -1.40 |
30.42 | 28.65 | 30.35 | 41,079,352 |
| 27 Apr 15 |
30.47000 +0.65 |
31.50 | 30.40 | 30.40 | 46,278,204 |
| 24 Apr 15 |
29.82000 -0.01 |
30.46 | 29.11 | 29.34 | 32,154,322 |
| 23 Apr 15 |
29.83000 -0.35 |
30.39 | 29.50 | 30.25 | 35,989,600 |
| 22 Apr 15 |
30.18000 +1.00 |
30.88 | 29.85 | 30.49 | 50,784,728 |
| 21 Apr 15 |
29.18000 +1.19 |
29.47 | 28.13 | 28.13 | 45,911,960 |
| 20 Apr 15 |
27.99000 -0.40 |
29.30 | 27.33 | 28.00 | 49,632,880 |
| 17 Apr 15 |
28.39000 +0.78 |
28.58 | 27.86 | 28.21 | 40,010,088 |
| 16 Apr 15 |
27.61000 +0.58 |
27.68 | 26.33 | 26.58 | 22,347,664 |
| 15 Apr 15 |
27.03000 -0.99 |
28.05 | 27.00 | 28.02 | 23,961,020 |
| 14 Apr 15 |
28.02000 -0.49 |
28.61 | 27.79 | 28.54 | 24,778,024 |
| 13 Apr 15 |
28.51000 +0.43 |
28.70 | 27.80 | 28.39 | 34,274,860 |
| 10 Apr 15 |
28.08000 +0.74 |
28.10 | 26.76 | 27.07 | 29,145,024 |
| 09 Apr 15 |
27.34000 -0.78 |
28.25 | 26.00 | 28.16 | 42,167,096 |
| 08 Apr 15 |
28.12000 -1.13 |
29.31 | 27.83 | 29.30 | 42,630,576 |
| 07 Apr 15 |
29.25000 -0.19 |
29.66 | 28.88 | 29.48 | 34,048,624 |
| 03 Apr 15 |
29.44000 +0.39 |
29.79 | 28.56 | 28.90 | 35,984,848 |
| 02 Apr 15 |
29.05000 +0.50 |
29.73 | 28.35 | 28.93 | 39,017,064 |
| 01 Apr 15 |
28.55000 +0.54 |
28.78 | 28.10 | 28.56 | 28,255,682 |
| 31 Mar 15 |
28.01000 -0.33 |
29.49 | 27.80 | 29.40 | 43,157,904 |
| 30 Mar 15 |
28.34000 +1.43 |
28.47 | 27.28 | 27.36 | 45,579,416 |
| 27 Mar 15 |
26.91000 +1.37 |
27.80 | 25.81 | 25.81 | 43,302,712 |
| 26 Mar 15 |
25.54000 -0.51 |
26.10 | 25.22 | 26.00 | 23,774,164 |
| 25 Mar 15 |
26.05000 +0.17 |
26.20 | 25.51 | 25.66 | 30,347,532 |
| 24 Mar 15 |
25.88000 -0.48 |
26.68 | 24.90 | 26.50 | 33,702,964 |
| 23 Mar 15 |
26.36000 +0.39 |
26.84 | 25.89 | 26.03 | 31,658,434 |
| 20 Mar 15 |
25.97000 -0.20 |
26.38 | 25.81 | 26.18 | 24,325,400 |
| 19 Mar 15 |
26.17000 +0.35 |
26.32 | 25.31 | 25.68 | 27,036,360 |
| 18 Mar 15 |
25.82000 +0.33 |
25.98 | 25.10 | 25.55 | 27,291,336 |
| 17 Mar 15 |
25.49000 +0.74 |
26.43 | 25.15 | 25.18 | 42,245,404 |
| 16 Mar 15 |
24.75000 +1.17 |
24.90 | 23.82 | 23.82 | 34,636,432 |
| 13 Mar 15 |
23.58000 +0.87 |
23.88 | 23.28 | 23.70 | 23,110,548 |
| 12 Mar 15 |
22.71000 -0.49 |
23.40 | 22.53 | 23.39 | 19,200,184 |
| 11 Mar 15 |
23.20000 -0.44 |
23.86 | 23.08 | 23.83 | 16,802,690 |
| 10 Mar 15 |
23.64000 +0.05 |
24.05 | 23.41 | 23.50 | 15,742,798 |
| 09 Mar 15 |
23.59000 -0.31 |
23.71 | 22.83 | 23.50 | 19,974,574 |
| 06 Mar 15 |
23.90000 -0.36 |
24.98 | 23.85 | 24.27 | 26,053,890 |
| 05 Mar 15 |
24.26000 +0.34 |
24.42 | 23.71 | 23.89 | 24,591,980 |
| 04 Mar 15 |
23.92000 +0.43 |
24.18 | 23.54 | 23.90 | 20,021,440 |
| 03 Mar 15 |
23.49000 -0.24 |
24.08 | 23.46 | 23.50 | 23,610,504 |
| 02 Mar 15 |
23.73000 +0.03 |
23.97 | 23.42 | 23.97 | 20,358,242 |
| 27 Feb 15 |
23.70000 +0.70 |
25.00 | 23.00 | 23.00 | 26,740,240 |
| 26 Feb 15 |
23.00000 -0.45 |
23.40 | 22.55 | 23.40 | 23,459,576 |
| 25 Feb 15 |
23.45000 +0.17 |
23.63 | 22.91 | 23.30 | 16,521,786 |
| 17 Feb 15 |
23.28000 -0.35 |
23.87 | 23.11 | 23.80 | 15,740,720 |
| 16 Feb 15 |
23.63000 +1.47 |
23.89 | 22.19 | 22.20 | 32,814,378 |
| 13 Feb 15 |
22.16000 +0.38 |
22.62 | 22.00 | 22.15 | 19,609,904 |
| 12 Feb 15 |
21.78000 -0.08 |
22.08 | 21.53 | 21.83 | 11,631,795 |
| 11 Feb 15 |
21.86000 +0.86 |
22.15 | 21.00 | 21.09 | 17,337,584 |
| 10 Feb 15 |
21.00000 +0.39 |
21.32 | 20.73 | 20.95 | 10,564,565 |
| 09 Feb 15 |
20.61000 -1.07 |
21.66 | 20.18 | 20.70 | 22,185,356 |
| 23 Jan 15 |
21.68000 -0.62 |
22.28 | 21.58 | 22.20 | 26,668,652 |
| 22 Jan 15 |
22.30000 +1.12 |
22.64 | 20.98 | 21.16 | 41,092,948 |
| 21 Jan 15 |
21.18000 +0.59 |
21.45 | 20.90 | 20.90 | 28,296,738 |
| 20 Jan 15 |
20.59000 +0.69 |
20.66 | 20.00 | 20.01 | 21,756,560 |
| 19 Jan 15 |
19.90000 -1.13 |
21.18 | 19.57 | 20.30 | 25,193,636 |
| 16 Jan 15 |
21.03000 +0.09 |
21.21 | 20.80 | 20.88 | 17,107,096 |
| 15 Jan 15 |
20.94000 -0.02 |
21.37 | 20.61 | 21.01 | 15,465,134 |
| 14 Jan 15 |
20.96000 -0.31 |
21.51 | 20.78 | 21.40 | 18,399,332 |
| 13 Jan 15 |
21.27000 +0.78 |
21.50 | 20.60 | 20.61 | 27,334,926 |
| 12 Jan 15 |
20.49000 +0.41 |
20.67 | 19.88 | 20.00 | 19,967,248 |
| 09 Jan 15 |
20.08000 +0.31 |
20.84 | 20.02 | 20.26 | 34,585,328 |
| 08 Jan 15 |
19.77000 +0.12 |
19.94 | 19.56 | 19.59 | 15,733,589 |
| 07 Jan 15 |
19.65000 -0.42 |
20.21 | 19.51 | 19.98 | 14,885,140 |
| 06 Jan 15 |
20.07000 +0.85 |
20.23 | 18.91 | 19.06 | 27,118,350 |
| 05 Jan 15 |
19.22000 -0.10 |
19.45 | 18.62 | 19.37 | 24,103,780 |
| 31 Dec 14 |
19.32000 +0.22 |
19.52 | 19.00 | 19.25 | 18,172,440 |
| 30 Dec 14 |
19.10000 -0.95 |
20.19 | 18.83 | 20.05 | 23,186,204 |
| 29 Dec 14 |
20.05000 -0.50 |
21.03 | 19.88 | 20.87 | 22,513,336 |
| 26 Dec 14 |
20.55000 +0.44 |
20.59 | 19.76 | 20.05 | 24,036,442 |
| 25 Dec 14 |
20.11000 +0.13 |
20.48 | 19.96 | 19.99 | 17,031,590 |
| 24 Dec 14 |
19.98000 +0.34 |
20.49 | 19.64 | 19.83 | 20,405,992 |
| 23 Dec 14 |
19.64000 -0.55 |
20.77 | 19.51 | 20.10 | 20,315,068 |
| 22 Dec 14 |
20.19000 -1.91 |
21.93 | 20.14 | 21.93 | 33,099,204 |
| 19 Dec 14 |
22.10000 -0.74 |
22.81 | 21.66 | 22.81 | 26,023,740 |
| 18 Dec 14 |
22.84000 +0.38 |
23.40 | 22.10 | 22.29 | 33,653,744 |
| 17 Dec 14 |
22.46000 +0.20 |
22.74 | 21.51 | 22.10 | 37,140,624 |
| 16 Dec 14 |
22.26000 +0.02 |
22.75 | 21.88 | 22.44 | 23,992,048 |
| 15 Dec 14 |
22.24000 +0.86 |
22.72 | 20.83 | 21.02 | 33,705,668 |
| 12 Dec 14 |
21.38000 -0.07 |
21.75 | 21.04 | 21.45 | 24,561,130 |
| 11 Dec 14 |
21.45000 +0.41 |
21.80 | 20.15 | 20.15 | 44,849,448 |
| 10 Dec 14 |
21.04000 +1.54 |
21.38 | 19.51 | 19.60 | 41,119,340 |
| 09 Dec 14 |
19.50000 -2.05 |
21.88 | 19.40 | 21.56 | 63,215,312 |
| 08 Dec 14 |
21.55000 +1.31 |
22.24 | 20.40 | 20.40 | 72,614,992 |
| 05 Dec 14 |
20.24000 +1.34 |
20.35 | 18.06 | 19.01 | 79,792,000 |
| 04 Dec 14 |
18.90000 +0.19 |
19.18 | 18.66 | 18.72 | 33,543,626 |
| 03 Dec 14 |
18.71000 +0.29 |
18.76 | 18.01 | 18.32 | 32,071,800 |
| 02 Dec 14 |
18.42000 +0.06 |
18.65 | 18.16 | 18.29 | 24,890,740 |
| 01 Dec 14 |
18.36000 -0.44 |
19.03 | 18.02 | 18.91 | 31,344,336 |
| 28 Nov 14 |
18.80000 -0.20 |
19.15 | 18.61 | 19.10 | 27,546,356 |
| 27 Nov 14 |
19.00000 +0.30 |
19.43 | 18.62 | 18.79 | 35,504,304 |
| 26 Nov 14 |
18.70000 +0.00 |
18.94 | 18.48 | 18.72 | 30,224,056 |
| 25 Nov 14 |
18.70000 +0.77 |
19.00 | 18.06 | 18.08 | 45,087,252 |
| 24 Nov 14 |
17.93000 +0.08 |
18.14 | 17.71 | 18.06 | 25,874,860 |
| 21 Nov 14 |
17.85000 -0.15 |
18.06 | 17.72 | 17.95 | 14,938,615 |
| 20 Nov 14 |
18.00000 +0.21 |
18.12 | 17.61 | 17.68 | 18,294,824 |
| 19 Nov 14 |
17.79000 -0.11 |
17.95 | 17.61 | 17.85 | 19,672,872 |
| 18 Nov 14 |
17.90000 -0.21 |
18.45 | 17.85 | 18.15 | 22,785,992 |
| 17 Nov 14 |
18.11000 +0.45 |
18.25 | 17.54 | 17.80 | 32,180,640 |
| 14 Nov 14 |
17.66000 +0.40 |
17.95 | 17.35 | 17.35 | 26,869,180 |
| 13 Nov 14 |
17.26000 -0.36 |
17.85 | 17.04 | 17.56 | 33,154,018 |
| 12 Nov 14 |
17.62000 +0.88 |
18.13 | 16.78 | 16.90 | 64,292,776 |
| 22 Oct 14 |
16.74000 -0.05 |
17.10 | 16.62 | 16.84 | 15,599,407 |
| 21 Oct 14 |
16.79000 -0.11 |
17.10 | 16.75 | 16.90 | 14,963,170 |
| 20 Oct 14 |
16.90000 +0.11 |
17.07 | 16.72 | 16.82 | 17,910,592 |
| 17 Oct 14 |
16.79000 -0.36 |
17.24 | 16.52 | 17.02 | 25,490,836 |
| 16 Oct 14 |
17.15000 -0.65 |
17.77 | 17.05 | 17.51 | 25,669,168 |
| 15 Oct 14 |
17.80000 +0.13 |
17.94 | 17.23 | 17.68 | 31,184,164 |
| 14 Oct 14 |
17.67000 -0.24 |
18.23 | 17.62 | 17.82 | 34,380,092 |
| 13 Oct 14 |
17.91000 -0.06 |
17.99 | 17.43 | 17.80 | 26,227,224 |
| 10 Oct 14 |
17.97000 +0.04 |
18.22 | 17.62 | 17.79 | 29,729,416 |
| 09 Oct 14 |
17.93000 -0.17 |
18.42 | 17.68 | 18.16 | 30,103,340 |
| 08 Oct 14 |
18.10000 +0.52 |
18.16 | 17.56 | 17.68 | 34,049,520 |
| 30 Sep 14 |
17.58000 -0.20 |
17.78 | 17.43 | 17.78 | 24,184,988 |
| 29 Sep 14 |
17.78000 +0.10 |
17.97 | 17.58 | 17.70 | 22,764,448 |
| 26 Sep 14 |
17.68000 -0.15 |
17.98 | 17.53 | 17.78 | 21,847,838 |
| 25 Sep 14 |
17.83000 +0.27 |
18.26 | 17.40 | 17.56 | 41,888,052 |
| 24 Sep 14 |
17.56000 +0.46 |
17.71 | 16.96 | 17.05 | 34,268,732 |
| 23 Sep 14 |
17.10000 +0.37 |
17.26 | 16.68 | 16.72 | 22,829,802 |
| 22 Sep 14 |
16.73000 -0.45 |
17.10 | 16.62 | 17.10 | 17,052,840 |
| 19 Sep 14 |
17.18000 +0.29 |
17.25 | 16.81 | 16.89 | 19,243,736 |
| 18 Sep 14 |
16.89000 +0.05 |
17.09 | 16.68 | 16.80 | 17,627,512 |
| 17 Sep 14 |
16.84000 -0.16 |
17.17 | 16.50 | 16.95 | 31,808,312 |
| 16 Sep 14 |
17.00000 -1.27 |
18.28 | 16.90 | 18.28 | 55,809,660 |
| 15 Sep 14 |
18.27000 -0.08 |
18.46 | 18.05 | 18.40 | 33,410,248 |
| 12 Sep 14 |
18.35000 +0.90 |
18.49 | 17.50 | 17.50 | 54,692,544 |
| 11 Sep 14 |
17.45000 +0.35 |
17.76 | 17.08 | 17.21 | 42,720,400 |
| 10 Sep 14 |
17.10000 -0.10 |
17.36 | 16.91 | 17.16 | 23,376,608 |
| 09 Sep 14 |
17.20000 +0.07 |
17.44 | 16.90 | 17.17 | 29,726,268 |
| 05 Sep 14 |
17.13000 -0.06 |
17.29 | 16.94 | 17.22 | 27,306,248 |
| 04 Sep 14 |
17.19000 +0.23 |
17.68 | 16.82 | 16.96 | 49,566,468 |
| 03 Sep 14 |
16.96000 -0.06 |
17.29 | 16.85 | 17.02 | 47,825,216 |
| 02 Sep 14 |
17.02000 +1.11 |
17.47 | 16.12 | 16.12 | 75,760,032 |
| 01 Sep 14 |
15.91000 +0.35 |
16.14 | 15.76 | 15.80 | 21,277,580 |
| 29 Aug 14 |
15.56000 +0.26 |
15.57 | 15.30 | 15.30 | 8,276,762 |
| 28 Aug 14 |
15.30000 -0.23 |
15.55 | 15.26 | 15.49 | 12,217,688 |
| 27 Aug 14 |
15.53000 +0.10 |
15.85 | 15.40 | 15.40 | 16,543,207 |
| 26 Aug 14 |
15.43000 -0.32 |
15.87 | 15.33 | 15.81 | 15,154,334 |
| 25 Aug 14 |
15.75000 -0.27 |
16.15 | 15.72 | 16.10 | 16,330,692 |
| 22 Aug 14 |
16.02000 +0.22 |
16.12 | 15.74 | 15.81 | 19,511,200 |
| 21 Aug 14 |
15.80000 -0.02 |
15.90 | 15.58 | 15.83 | 19,690,616 |
| 20 Aug 14 |
15.82000 -0.31 |
16.14 | 15.70 | 16.14 | 21,516,704 |
| 19 Aug 14 |
16.13000 +0.20 |
16.38 | 15.84 | 15.94 | 27,284,308 |
| 18 Aug 14 |
15.93000 +0.12 |
16.15 | 15.76 | 16.00 | 25,234,276 |
| 15 Aug 14 |
15.81000 +0.64 |
15.82 | 15.20 | 15.20 | 25,599,884 |
| 14 Aug 14 |
15.17000 -0.13 |
15.35 | 15.13 | 15.30 | 12,640,949 |
| 13 Aug 14 |
15.30000 -0.25 |
15.55 | 15.10 | 15.50 | 15,448,110 |
| 12 Aug 14 |
15.55000 -0.04 |
15.74 | 15.48 | 15.64 | 12,418,313 |
| 11 Aug 14 |
15.59000 +0.29 |
15.63 | 15.32 | 15.32 | 15,124,271 |
| 08 Aug 14 |
15.30000 +0.06 |
15.41 | 15.23 | 15.30 | 9,910,189 |
| 07 Aug 14 |
15.24000 -0.34 |
15.67 | 15.21 | 15.58 | 16,136,366 |
| 06 Aug 14 |
15.58000 +0.21 |
15.69 | 15.20 | 15.37 | 18,937,324 |
| 05 Aug 14 |
15.37000 +0.02 |
15.44 | 15.16 | 15.37 | 15,114,454 |
| 04 Aug 14 |
15.35000 +0.35 |
15.35 | 14.90 | 15.00 | 13,084,015 |
| 01 Aug 14 |
15.00000 -0.42 |
15.50 | 15.00 | 15.36 | 18,102,860 |
| 31 Jul 14 |
15.42000 +0.03 |
15.49 | 15.23 | 15.35 | 12,794,853 |
| 30 Jul 14 |
15.39000 +0.27 |
15.48 | 15.02 | 15.19 | 23,033,088 |
| 29 Jul 14 |
15.12000 +0.22 |
15.26 | 14.90 | 14.95 | 20,943,598 |
| 28 Jul 14 |
14.90000 +0.32 |
14.98 | 14.55 | 14.67 | 19,049,960 |
| 25 Jul 14 |
14.58000 +0.13 |
14.64 | 14.28 | 14.56 | 10,022,985 |
| 24 Jul 14 |
14.45000 -0.38 |
14.89 | 14.10 | 14.76 | 14,206,246 |
| 23 Jul 14 |
14.83000 +0.15 |
15.12 | 14.70 | 14.70 | 17,311,780 |
| 22 Jul 14 |
14.68000 +0.05 |
14.85 | 14.41 | 14.49 | 11,583,415 |
| 21 Jul 14 |
14.63000 +0.11 |
14.65 | 14.08 | 14.50 | 13,740,426 |
| 18 Jul 14 |
14.52000 +0.02 |
14.71 | 14.46 | 14.50 | 10,814,045 |
| 17 Jul 14 |
14.50000 -0.19 |
14.75 | 14.35 | 14.68 | 15,505,643 |
| 16 Jul 14 |
14.69000 -1.00 |
15.66 | 14.61 | 15.66 | 37,183,228 |
| 15 Jul 14 |
15.69000 -0.16 |
16.04 | 15.53 | 15.85 | 19,428,324 |
| 14 Jul 14 |
15.85000 -0.05 |
16.00 | 15.63 | 16.00 | 15,601,455 |
| 11 Jul 14 |
15.90000 +0.10 |
15.91 | 15.47 | 15.60 | 30,902,966 |
| 10 Jul 14 |
15.80000 -0.38 |
16.64 | 15.74 | 16.15 | 33,468,312 |
| 09 Jul 14 |
16.18000 +0.01 |
16.87 | 16.00 | 16.17 | 46,795,544 |
| 08 Jul 14 |
16.17000 +0.07 |
16.44 | 16.03 | 16.28 | 22,068,052 |
| 07 Jul 14 |
16.10000 +0.42 |
16.19 | 15.71 | 15.75 | 22,847,408 |
| 04 Jul 14 |
15.68000 -0.37 |
16.10 | 15.57 | 16.07 | 22,693,592 |
| 03 Jul 14 |
16.05000 +0.03 |
16.32 | 15.88 | 16.00 | 20,515,434 |
| 02 Jul 14 |
16.02000 +0.07 |
16.55 | 15.97 | 15.97 | 29,086,552 |
| 01 Jul 14 |
15.95000 +0.02 |
16.20 | 15.76 | 16.08 | 24,900,964 |
| 30 Jun 14 |
15.93000 +0.57 |
16.12 | 15.26 | 15.34 | 38,283,728 |
| 27 Jun 14 |
15.36000 +0.35 |
15.43 | 14.87 | 15.02 | 20,862,920 |
| 26 Jun 14 |
15.01000 +0.30 |
15.19 | 14.71 | 14.71 | 16,441,422 |
| 25 Jun 14 |
14.71000 -0.18 |
14.90 | 14.60 | 14.90 | 10,609,249 |
| 24 Jun 14 |
14.89000 -0.11 |
14.93 | 14.71 | 14.92 | 14,550,237 |
| 23 Jun 14 |
15.00000 +0.29 |
15.15 | 14.67 | 14.71 | 16,139,008 |
| 20 Jun 14 |
14.71000 +0.26 |
14.78 | 14.29 | 14.38 | 12,727,289 |
| 19 Jun 14 |
14.45000 -0.66 |
15.23 | 14.21 | 15.20 | 26,622,080 |
| 18 Jun 14 |
15.11000 -0.22 |
15.69 | 15.08 | 15.30 | 19,977,534 |
| 17 Jun 14 |
15.33000 -0.08 |
15.65 | 15.21 | 15.59 | 24,295,490 |
| 16 Jun 14 |
15.41000 +0.46 |
15.46 | 14.79 | 14.96 | 31,596,272 |
| 13 Jun 14 |
14.95000 +0.15 |
15.03 | 14.50 | 14.75 | 23,321,850 |
| 12 Jun 14 |
14.80000 -0.04 |
15.07 | 14.64 | 14.81 | 17,618,518 |
| 11 Jun 14 |
14.84000 -0.12 |
15.27 | 14.76 | 14.97 | 23,911,028 |
| 10 Jun 14 |
14.96000 +0.61 |
15.14 | 14.35 | 14.38 | 25,408,448 |
| 09 Jun 14 |
14.35000 -0.34 |
14.83 | 14.33 | 14.60 | 13,122,129 |
| 06 Jun 14 |
14.69000 -0.22 |
15.07 | 14.56 | 14.97 | 16,640,653 |
| 05 Jun 14 |
14.91000 -0.09 |
15.10 | 14.71 | 14.90 | 16,909,936 |
| 04 Jun 14 |
15.00000 +0.10 |
15.08 | 14.58 | 14.87 | 22,061,372 |
| 03 Jun 14 |
14.90000 -0.17 |
15.30 | 14.71 | 15.10 | 31,777,340 |
| 30 May 14 |
15.07000 +1.14 |
15.15 | 14.00 | 14.10 | 38,094,532 |
| 29 May 14 |
13.93000 -0.25 |
14.53 | 13.91 | 14.22 | 23,104,462 |
| 28 May 14 |
14.18000 +0.32 |
14.22 | 13.71 | 13.80 | 18,768,416 |
| 27 May 14 |
13.86000 +0.10 |
13.96 | 13.65 | 13.76 | 15,444,730 |
| 26 May 14 |
13.76000 +0.35 |
13.88 | 13.37 | 13.54 | 18,865,720 |
| 23 May 14 |
13.41000 +0.26 |
13.45 | 13.11 | 13.15 | 11,633,436 |
| 22 May 14 |
13.15000 +0.13 |
13.38 | 12.96 | 13.06 | 13,960,560 |
| 21 May 14 |
13.02000 +0.15 |
13.02 | 12.67 | 12.90 | 5,995,946 |
| 20 May 14 |
12.87000 +0.15 |
13.03 | 12.77 | 12.81 | 5,468,051 |
| 19 May 14 |
12.72000 -0.09 |
12.93 | 12.60 | 12.80 | 5,795,352 |
| 16 May 14 |
12.81000 -0.16 |
13.00 | 12.53 | 12.85 | 9,896,533 |
| 15 May 14 |
12.97000 -0.20 |
13.38 | 12.96 | 13.18 | 9,877,550 |
| 14 May 14 |
13.17000 -0.08 |
13.26 | 13.07 | 13.24 | 4,979,997 |
| 13 May 14 |
13.25000 -0.06 |
13.40 | 13.18 | 13.25 | 6,766,399 |
| 12 May 14 |
13.31000 +0.46 |
13.35 | 12.81 | 13.02 | 11,480,931 |
| 09 May 14 |
12.85000 -0.40 |
13.30 | 12.70 | 13.29 | 10,398,658 |
| 08 May 14 |
13.25000 +0.04 |
13.35 | 13.05 | 13.20 | 6,665,946 |
| 07 May 14 |
13.21000 -0.15 |
13.54 | 13.18 | 13.34 | 10,505,179 |
| 06 May 14 |
13.36000 +0.54 |
13.49 | 12.74 | 12.87 | 16,469,783 |
| 05 May 14 |
12.82000 -0.06 |
13.08 | 12.60 | 12.88 | 7,210,586 |
| 30 Apr 14 |
12.88000 -6.26 |
13.10 | 12.64 | 12.69 | 6,958,333 |
| 29 Apr 14 |
19.14000 +0.26 |
19.16 | 18.70 | 18.88 | 6,603,426 |
| 28 Apr 14 |
18.88000 -1.39 |
19.88 | 18.70 | 19.86 | 12,716,501 |
| 25 Apr 14 |
20.27000 -0.43 |
20.70 | 20.25 | 20.69 | 7,394,899 |
| 24 Apr 14 |
20.70000 +0.56 |
21.25 | 20.51 | 20.51 | 17,793,482 |
| 23 Apr 14 |
20.14000 +0.52 |
20.44 | 19.65 | 19.65 | 8,568,691 |
| 22 Apr 14 |
19.62000 -0.49 |
20.23 | 19.33 | 20.10 | 9,754,935 |
| 18 Apr 14 |
20.11000 -0.23 |
20.33 | 19.97 | 20.30 | 8,525,299 |
| 17 Apr 14 |
20.34000 -0.15 |
20.56 | 20.28 | 20.50 | 7,917,682 |
| 16 Apr 14 |
20.49000 +0.50 |
20.51 | 19.86 | 20.10 | 11,549,715 |
| 15 Apr 14 |
19.99000 +0.04 |
20.36 | 19.95 | 20.10 | 10,153,318 |
| 14 Apr 14 |
19.95000 +0.25 |
20.04 | 19.47 | 19.67 | 8,264,050 |
| 11 Apr 14 |
19.70000 +0.01 |
19.76 | 19.30 | 19.50 | 9,578,722 |
| 10 Apr 14 |
19.69000 +0.10 |
20.16 | 19.60 | 19.77 | 11,417,551 |
| 09 Apr 14 |
19.59000 +0.23 |
19.84 | 19.25 | 19.34 | 10,002,335 |
| 08 Apr 14 |
19.36000 +0.52 |
19.47 | 18.64 | 18.75 | 11,741,749 |
| 04 Apr 14 |
18.84000 +0.34 |
18.84 | 18.38 | 18.47 | 6,983,956 |
| 03 Apr 14 |
18.50000 +0.24 |
18.78 | 18.30 | 18.34 | 11,628,301 |
| 02 Apr 14 |
18.26000 -1.00 |
19.23 | 18.18 | 19.08 | 16,104,841 |
| 01 Apr 14 |
19.26000 +0.43 |
19.29 | 18.85 | 18.93 | 6,589,229 |
| 31 Mar 14 |
18.83000 +0.18 |
18.98 | 18.51 | 18.59 | 5,381,445 |
| 28 Mar 14 |
18.65000 -0.87 |
19.74 | 18.58 | 19.50 | 12,059,139 |
| 27 Mar 14 |
19.52000 -0.83 |
20.36 | 19.45 | 20.36 | 11,200,287 |
| 26 Mar 14 |
20.35000 +0.11 |
20.65 | 20.06 | 20.50 | 11,355,146 |
| 25 Mar 14 |
20.24000 -0.01 |
20.38 | 20.01 | 20.25 | 5,471,677 |
| 24 Mar 14 |
20.25000 +0.05 |
20.36 | 19.95 | 20.21 | 6,887,041 |
| 21 Mar 14 |
20.20000 +0.45 |
20.26 | 19.33 | 19.70 | 8,649,475 |
| 20 Mar 14 |
19.75000 -0.70 |
20.58 | 19.75 | 20.52 | 9,169,709 |
| 19 Mar 14 |
20.45000 -0.50 |
20.82 | 20.31 | 20.80 | 8,439,419 |
| 18 Mar 14 |
20.95000 -0.27 |
21.40 | 20.88 | 21.27 | 14,021,679 |
| 17 Mar 14 |
21.22000 +0.21 |
21.55 | 20.73 | 20.85 | 12,493,273 |
| 14 Mar 14 |
21.01000 +0.01 |
21.15 | 20.58 | 20.89 | 7,275,706 |
| 13 Mar 14 |
21.00000 +0.75 |
21.05 | 19.98 | 20.38 | 10,261,212 |
| 12 Mar 14 |
20.25000 +0.32 |
20.40 | 19.85 | 20.20 | 8,430,177 |
| 11 Mar 14 |
19.93000 -0.34 |
20.48 | 19.68 | 20.20 | 10,731,721 |
| 10 Mar 14 |
20.27000 -1.13 |
21.18 | 20.20 | 21.18 | 13,532,798 |
| 07 Mar 14 |
21.40000 -0.44 |
22.06 | 21.30 | 21.80 | 10,381,950 |
| 06 Mar 14 |
21.84000 -0.19 |
22.19 | 21.38 | 22.06 | 12,101,104 |
| 05 Mar 14 |
22.03000 -0.02 |
22.54 | 22.01 | 22.20 | 11,590,711 |
| 04 Mar 14 |
22.05000 -0.27 |
22.25 | 21.66 | 22.25 | 11,787,223 |
| 03 Mar 14 |
22.32000 +0.77 |
22.40 | 21.85 | 22.00 | 18,259,112 |
| 28 Feb 14 |
21.55000 +0.75 |
21.57 | 20.81 | 21.04 | 15,600,437 |
| 27 Feb 14 |
20.80000 -0.40 |
21.98 | 20.77 | 21.41 | 16,005,159 |
| 26 Feb 14 |
21.20000 -0.60 |
21.71 | 20.70 | 21.71 | 19,237,032 |
| 25 Feb 14 |
21.80000 -1.21 |
23.64 | 21.60 | 23.11 | 25,375,492 |
| 24 Feb 14 |
23.01000 -0.51 |
23.51 | 22.80 | 23.51 | 15,551,050 |
| 21 Feb 14 |
23.52000 +0.18 |
23.73 | 23.21 | 23.33 | 9,652,274 |
| 20 Feb 14 |
23.34000 -0.33 |
23.90 | 23.01 | 23.68 | 14,241,272 |
| 19 Feb 14 |
23.67000 -0.60 |
24.38 | 23.45 | 24.19 | 25,236,336 |
| 18 Feb 14 |
24.27000 -0.99 |
25.35 | 24.24 | 25.30 | 26,407,922 |
| 17 Feb 14 |
25.26000 +1.04 |
25.29 | 24.30 | 24.30 | 21,011,018 |
| 14 Feb 14 |
24.22000 -0.24 |
24.85 | 24.07 | 24.53 | 19,666,436 |
| 13 Feb 14 |
24.46000 -0.71 |
25.94 | 24.36 | 25.17 | 20,348,866 |
| 12 Feb 14 |
25.17000 +0.49 |
25.38 | 24.14 | 24.60 | 17,722,444 |
| 11 Feb 14 |
24.68000 -0.41 |
26.30 | 24.68 | 25.22 | 27,508,252 |
| 10 Feb 14 |
25.09000 +0.48 |
25.52 | 24.69 | 25.00 | 21,787,196 |
| 07 Feb 14 |
24.61000 +1.00 |
24.90 | 23.18 | 23.18 | 23,208,622 |
| 30 Jan 14 |
23.61000 -0.20 |
24.06 | 23.30 | 23.65 | 11,280,717 |
| 29 Jan 14 |
23.81000 +0.01 |
24.48 | 23.72 | 23.87 | 16,009,672 |
| 28 Jan 14 |
23.80000 +0.27 |
23.85 | 22.81 | 23.40 | 14,365,183 |
| 27 Jan 14 |
23.53000 +0.15 |
24.49 | 23.30 | 23.40 | 21,630,848 |
| 24 Jan 14 |
23.38000 +0.05 |
23.52 | 23.08 | 23.24 | 17,144,630 |
| 23 Jan 14 |
23.33000 +0.83 |
23.49 | 22.45 | 22.55 | 22,502,352 |
| 22 Jan 14 |
22.50000 +0.31 |
22.98 | 22.10 | 22.20 | 19,395,796 |
| 21 Jan 14 |
22.19000 +0.49 |
22.54 | 21.60 | 21.69 | 12,671,356 |
| 20 Jan 14 |
21.70000 -0.57 |
22.40 | 21.50 | 22.23 | 12,924,739 |
| 17 Jan 14 |
22.27000 +0.18 |
22.65 | 21.86 | 22.00 | 14,065,199 |
| 16 Jan 14 |
22.09000 -0.36 |
23.05 | 22.09 | 22.45 | 15,501,140 |
| 15 Jan 14 |
22.45000 +0.32 |
22.82 | 21.76 | 22.00 | 21,559,388 |
| 14 Jan 14 |
22.13000 +0.89 |
22.20 | 20.80 | 21.20 | 14,505,384 |
| 13 Jan 14 |
21.24000 +0.34 |
21.52 | 20.98 | 21.18 | 10,508,549 |
| 10 Jan 14 |
20.90000 -0.45 |
21.67 | 20.86 | 21.39 | 11,220,001 |
| 09 Jan 14 |
21.35000 -0.86 |
22.43 | 21.35 | 22.01 | 19,332,556 |
| 08 Jan 14 |
22.21000 +1.35 |
22.95 | 20.90 | 20.98 | 33,777,920 |
| 07 Jan 14 |
20.86000 +0.45 |
21.25 | 20.15 | 20.40 | 11,573,171 |
| 06 Jan 14 |
20.41000 -1.14 |
21.53 | 20.31 | 21.53 | 13,845,405 |
| 03 Jan 14 |
21.55000 -0.31 |
21.90 | 21.46 | 21.62 | 14,536,194 |
| 02 Jan 14 |
21.86000 +1.08 |
21.90 | 20.47 | 20.70 | 19,311,298 |
| 31 Dec 13 |
20.78000 -0.53 |
21.49 | 20.76 | 21.24 | 13,947,115 |
| 30 Dec 13 |
21.31000 +0.14 |
22.08 | 21.17 | 21.19 | 18,609,542 |
| 27 Dec 13 |
21.17000 +0.42 |
21.58 | 20.65 | 20.80 | 19,810,796 |
| 26 Dec 13 |
20.75000 -0.30 |
21.38 | 20.68 | 21.00 | 21,775,100 |
| 25 Dec 13 |
21.05000 +1.31 |
21.43 | 19.85 | 19.85 | 28,690,248 |
| 24 Dec 13 |
19.74000 +0.57 |
20.15 | 19.17 | 19.17 | 18,119,310 |
| 23 Dec 13 |
19.17000 +0.67 |
19.54 | 18.03 | 18.57 | 13,589,196 |
| 20 Dec 13 |
18.50000 -0.73 |
19.27 | 18.50 | 19.22 | 11,701,690 |
| 19 Dec 13 |
19.23000 -0.61 |
20.25 | 19.20 | 20.15 | 15,719,260 |
| 18 Dec 13 |
19.84000 +0.58 |
20.25 | 19.54 | 20.00 | 16,653,312 |
| 17 Dec 13 |
19.26000 -0.30 |
19.90 | 19.10 | 19.40 | 11,061,703 |
| 16 Dec 13 |
19.56000 -0.23 |
19.96 | 19.14 | 19.85 | 9,020,892 |
| 13 Dec 13 |
19.79000 -0.16 |
20.00 | 19.48 | 19.72 | 7,394,691 |
| 12 Dec 13 |
19.95000 +0.32 |
20.36 | 19.51 | 19.68 | 11,134,168 |
| 11 Dec 13 |
19.63000 +0.18 |
19.76 | 19.14 | 19.38 | 10,406,534 |
| 10 Dec 13 |
19.45000 -0.75 |
20.25 | 19.32 | 20.18 | 16,937,082 |
| 09 Dec 13 |
20.20000 +0.11 |
20.56 | 19.83 | 20.30 | 13,029,076 |
| 06 Dec 13 |
20.09000 -0.31 |
20.55 | 19.80 | 20.12 | 11,794,523 |
| 05 Dec 13 |
20.40000 -1.16 |
21.50 | 20.40 | 21.40 | 19,519,572 |
| 04 Dec 13 |
21.56000 +0.56 |
22.09 | 20.88 | 21.12 | 20,582,244 |
| 03 Dec 13 |
21.00000 +1.03 |
21.20 | 19.56 | 19.75 | 22,028,276 |
| 02 Dec 13 |
19.97000 -1.85 |
21.10 | 19.80 | 20.90 | 33,338,778 |
| 29 Nov 13 |
21.82000 +0.77 |
22.88 | 20.76 | 20.88 | 34,314,572 |
| 28 Nov 13 |
21.05000 -0.16 |
21.77 | 20.80 | 21.50 | 47,823,536 |
| 27 Nov 13 |
21.21000 +1.93 |
21.21 | 19.32 | 19.49 | 35,979,032 |
| 26 Nov 13 |
19.28000 -0.44 |
19.68 | 18.79 | 19.58 | 17,386,352 |
| 25 Nov 13 |
19.72000 +0.51 |
20.38 | 19.46 | 19.60 | 23,732,328 |
| 22 Nov 13 |
19.21000 -0.60 |
20.30 | 19.04 | 19.62 | 20,212,372 |
| 21 Nov 13 |
19.81000 -0.81 |
20.35 | 19.51 | 20.20 | 23,009,774 |
| 20 Nov 13 |
20.62000 +1.63 |
20.89 | 18.49 | 19.01 | 40,658,176 |
| 19 Nov 13 |
18.99000 -0.42 |
19.95 | 18.91 | 19.18 | 22,121,856 |
| 18 Nov 13 |
19.41000 +0.21 |
19.87 | 18.68 | 19.10 | 26,343,432 |
| 15 Nov 13 |
19.20000 +0.03 |
20.11 | 19.18 | 19.31 | 25,030,088 |
| 14 Nov 13 |
19.17000 +1.58 |
19.31 | 17.33 | 17.48 | 19,578,756 |
| 13 Nov 13 |
17.59000 -0.03 |
18.15 | 17.52 | 17.75 | 7,726,955 |
| 12 Nov 13 |
17.62000 +0.62 |
18.20 | 17.54 | 17.60 | 10,447,789 |
| 11 Nov 13 |
17.00000 +0.55 |
17.20 | 16.50 | 16.54 | 6,607,804 |
| 08 Nov 13 |
16.45000 +0.24 |
16.77 | 16.25 | 16.30 | 4,606,897 |
| 07 Nov 13 |
16.21000 -0.27 |
16.75 | 16.12 | 16.51 | 3,068,494 |
| 06 Nov 13 |
16.48000 -0.03 |
16.93 | 16.25 | 16.41 | 6,235,040 |
| 05 Nov 13 |
16.51000 +0.31 |
16.70 | 15.77 | 16.20 | 7,657,020 |
| 04 Nov 13 |
16.20000 -0.27 |
16.47 | 15.90 | 16.30 | 7,199,106 |
| 01 Nov 13 |
16.47000 -0.49 |
17.09 | 16.28 | 17.08 | 5,101,624 |
| 31 Oct 13 |
16.96000 -0.43 |
17.46 | 16.76 | 17.40 | 5,697,579 |
| 30 Oct 13 |
17.39000 +0.39 |
17.50 | 16.91 | 17.00 | 5,273,156 |
| 29 Oct 13 |
17.00000 -0.10 |
17.48 | 16.20 | 17.20 | 6,689,827 |
| 28 Oct 13 |
17.10000 -0.20 |
17.30 | 16.95 | 17.26 | 3,983,422 |
| 25 Oct 13 |
17.30000 -0.65 |
17.92 | 16.80 | 17.92 | 10,257,796 |
| 24 Oct 13 |
17.95000 -0.41 |
18.48 | 17.50 | 18.35 | 7,986,974 |
| 23 Oct 13 |
18.36000 -0.85 |
19.75 | 18.28 | 19.57 | 11,939,273 |
| 22 Oct 13 |
19.21000 -0.59 |
19.93 | 19.15 | 19.65 | 10,582,465 |
| 21 Oct 13 |
19.80000 +0.85 |
19.98 | 18.51 | 18.80 | 11,942,079 |
| 18 Oct 13 |
18.95000 +1.02 |
19.68 | 18.75 | 19.10 | 19,265,416 |
| 17 Oct 13 |
17.93000 +0.43 |
18.16 | 17.56 | 17.76 | 5,802,384 |
| 16 Oct 13 |
17.50000 -1.18 |
18.50 | 17.47 | 18.50 | 9,656,921 |
| 15 Oct 13 |
18.68000 -0.25 |
19.28 | 18.35 | 19.28 | 8,390,293 |
| 14 Oct 13 |
18.93000 -0.47 |
19.58 | 18.68 | 19.58 | 11,065,377 |
| 11 Oct 13 |
19.40000 +0.00 |
19.86 | 18.92 | 19.50 | 8,473,271 |
| 10 Oct 13 |
19.40000 -0.42 |
20.81 | 19.35 | 20.09 | 12,539,931 |
| 09 Oct 13 |
19.82000 +0.47 |
19.88 | 19.20 | 19.28 | 7,605,425 |
| 08 Oct 13 |
19.35000 +0.51 |
19.42 | 18.50 | 18.85 | 6,896,334 |
| 30 Sep 13 |
18.84000 -18.96 |
19.20 | 18.32 | 18.70 | 4,890,568 |
| 27 Sep 13 |
37.80000 -1.09 |
39.15 | 37.66 | 38.89 | 3,213,498 |
| 26 Sep 13 |
38.89000 -0.21 |
39.65 | 38.47 | 39.15 | 3,786,633 |
| 25 Sep 13 |
39.10000 +1.06 |
39.18 | 37.81 | 37.82 | 3,529,428 |
| 24 Sep 13 |
38.04000 -0.18 |
39.20 | 37.90 | 38.22 | 3,984,776 |
| 23 Sep 13 |
38.22000 +1.63 |
38.45 | 36.66 | 36.66 | 5,104,017 |
| 18 Sep 13 |
36.59000 +0.28 |
36.59 | 35.80 | 36.31 | 1,669,988 |
| 17 Sep 13 |
36.31000 -0.84 |
37.26 | 35.99 | 37.00 | 2,192,626 |
| 16 Sep 13 |
37.15000 +0.81 |
37.30 | 35.97 | 36.25 | 2,176,672 |
| 13 Sep 13 |
36.34000 +0.77 |
36.46 | 35.50 | 35.55 | 1,742,573 |
| 12 Sep 13 |
35.57000 +0.09 |
36.29 | 35.41 | 35.51 | 1,597,133 |
| 11 Sep 13 |
35.48000 -1.59 |
37.86 | 35.20 | 37.33 | 3,312,726 |
| 10 Sep 13 |
37.07000 +0.40 |
37.39 | 36.20 | 36.74 | 2,977,576 |
| 09 Sep 13 |
36.67000 +0.32 |
37.38 | 35.99 | 36.60 | 3,961,166 |
| 06 Sep 13 |
36.35000 +1.58 |
36.80 | 34.70 | 34.77 | 4,328,494 |
| 05 Sep 13 |
34.77000 +0.73 |
35.25 | 34.20 | 34.20 | 2,656,829 |
| 04 Sep 13 |
34.04000 -0.01 |
34.48 | 33.90 | 33.96 | 1,636,903 |
| 03 Sep 13 |
34.05000 +0.68 |
34.11 | 33.16 | 33.50 | 1,647,580 |
| 02 Sep 13 |
33.37000 +0.37 |
34.20 | 32.75 | 32.75 | 2,104,033 |
| 30 Aug 13 |
33.00000 -2.75 |
35.56 | 32.80 | 35.56 | 5,165,561 |
| 29 Aug 13 |
35.75000 -1.54 |
37.67 | 35.45 | 37.20 | 3,453,511 |
| 28 Aug 13 |
37.29000 -0.31 |
38.10 | 36.85 | 37.24 | 3,707,073 |
| 27 Aug 13 |
37.60000 +1.22 |
38.00 | 36.11 | 36.40 | 4,264,882 |
| 26 Aug 13 |
36.38000 +0.15 |
36.49 | 35.80 | 36.23 | 2,215,175 |
| 23 Aug 13 |
36.23000 +0.58 |
36.49 | 35.07 | 35.68 | 2,844,229 |
| 22 Aug 13 |
35.65000 +0.66 |
35.95 | 34.95 | 35.05 | 1,586,658 |
| 21 Aug 13 |
34.99000 -0.34 |
35.44 | 34.78 | 35.30 | 1,270,519 |
| 20 Aug 13 |
35.33000 +0.24 |
35.92 | 34.79 | 35.14 | 2,021,467 |
| 19 Aug 13 |
35.09000 +1.07 |
35.18 | 33.68 | 33.76 | 1,976,108 |
| 16 Aug 13 |
34.02000 -1.00 |
35.59 | 34.00 | 34.75 | 2,416,365 |
| 15 Aug 13 |
35.02000 -0.78 |
36.35 | 35.00 | 35.95 | 2,166,759 |
| 14 Aug 13 |
35.80000 -0.80 |
36.74 | 35.60 | 36.60 | 2,883,454 |
| 13 Aug 13 |
36.60000 +0.12 |
37.66 | 36.20 | 36.47 | 3,034,669 |
| 12 Aug 13 |
36.48000 -0.51 |
36.96 | 36.12 | 36.70 | 2,722,263 |
| 09 Aug 13 |
36.99000 +1.36 |
37.36 | 35.67 | 35.86 | 7,096,312 |
| 08 Aug 13 |
35.63000 +1.28 |
35.65 | 33.98 | 34.25 | 3,734,977 |
| 07 Aug 13 |
34.35000 -0.58 |
35.15 | 33.60 | 34.89 | 1,794,689 |
| 06 Aug 13 |
34.93000 -0.47 |
35.65 | 34.80 | 35.38 | 2,319,397 |
| 05 Aug 13 |
35.40000 +0.80 |
35.40 | 34.26 | 34.80 | 2,892,402 |
| 02 Aug 13 |
34.60000 +1.20 |
34.60 | 33.38 | 33.51 | 3,511,094 |
| 01 Aug 13 |
33.40000 +1.04 |
33.48 | 32.33 | 32.33 | 1,898,208 |
| 31 Jul 13 |
32.36000 +0.15 |
32.74 | 32.18 | 32.30 | 1,086,675 |
| 30 Jul 13 |
32.21000 -0.80 |
33.24 | 31.95 | 33.03 | 1,956,717 |
| 29 Jul 13 |
33.01000 -0.79 |
33.70 | 32.90 | 33.70 | 1,872,378 |
| 26 Jul 13 |
33.80000 -0.41 |
34.58 | 33.40 | 34.10 | 1,954,246 |
| 25 Jul 13 |
34.21000 -1.31 |
35.98 | 34.08 | 35.65 | 3,225,154 |
| 24 Jul 13 |
35.52000 +0.34 |
35.76 | 34.56 | 35.18 | 3,681,372 |
| 23 Jul 13 |
35.18000 +1.23 |
35.25 | 33.85 | 34.00 | 3,653,143 |
| 22 Jul 13 |
33.95000 +0.75 |
34.40 | 32.70 | 32.90 | 1,876,795 |
| 19 Jul 13 |
33.20000 -1.00 |
34.48 | 33.20 | 34.20 | 2,274,521 |
| 18 Jul 13 |
34.20000 +0.43 |
34.38 | 33.13 | 33.49 | 2,676,017 |
| 17 Jul 13 |
33.77000 -1.18 |
35.20 | 33.70 | 35.11 | 3,578,883 |
| 16 Jul 13 |
34.95000 +0.45 |
35.14 | 34.41 | 34.50 | 3,657,864 |
| 15 Jul 13 |
34.50000 -0.01 |
35.18 | 34.09 | 34.75 | 4,336,422 |
| 12 Jul 13 |
34.51000 +0.44 |
35.07 | 34.03 | 34.24 | 3,192,291 |
| 11 Jul 13 |
34.07000 -0.33 |
34.31 | 33.38 | 34.09 | 3,984,885 |
| 10 Jul 13 |
34.40000 +1.72 |
34.51 | 32.40 | 32.53 | 3,471,841 |
| 09 Jul 13 |
32.68000 -1.10 |
33.67 | 32.21 | 33.00 | 3,007,630 |
| 08 Jul 13 |
33.78000 +0.63 |
35.65 | 33.41 | 34.35 | 6,053,300 |
| 05 Jul 13 |
33.15000 -0.62 |
34.10 | 33.02 | 33.95 | 1,862,874 |
| 04 Jul 13 |
33.77000 +1.71 |
34.27 | 31.72 | 31.90 | 3,615,241 |
| 03 Jul 13 |
32.06000 +0.66 |
32.15 | 30.88 | 31.41 | 2,366,892 |
| 02 Jul 13 |
31.40000 +0.81 |
31.50 | 30.56 | 30.80 | 2,200,081 |
| 01 Jul 13 |
30.59000 +0.64 |
30.66 | 29.52 | 30.02 | 1,357,448 |
| 28 Jun 13 |
29.95000 -0.75 |
31.18 | 29.80 | 30.42 | 1,357,364 |
| 27 Jun 13 |
30.70000 -0.15 |
31.29 | 30.36 | 30.90 | 1,695,495 |
| 26 Jun 13 |
30.85000 +0.77 |
30.98 | 29.51 | 30.07 | 2,001,604 |
| 25 Jun 13 |
30.08000 +0.47 |
30.13 | 27.51 | 29.33 | 2,346,464 |
| 24 Jun 13 |
29.61000 -0.69 |
30.96 | 29.17 | 30.23 | 1,950,150 |
| 21 Jun 13 |
30.30000 -0.31 |
30.61 | 29.10 | 29.10 | 1,321,217 |
| 20 Jun 13 |
30.61000 -0.75 |
31.65 | 30.58 | 31.17 | 1,109,889 |
| 19 Jun 13 |
31.36000 -0.55 |
31.77 | 30.90 | 31.77 | 1,086,304 |
| 18 Jun 13 |
31.91000 -0.29 |
32.55 | 31.39 | 32.25 | 1,235,415 |
| 17 Jun 13 |
32.20000 -0.40 |
32.82 | 31.99 | 32.50 | 1,044,179 |
| 14 Jun 13 |
32.60000 +0.60 |
32.79 | 31.90 | 32.00 | 1,212,091 |
| 13 Jun 13 |
32.00000 -0.42 |
32.27 | 30.33 | 32.27 | 1,806,320 |
| 07 Jun 13 |
32.42000 -1.58 |
34.49 | 32.40 | 34.00 | 2,745,710 |
| 06 Jun 13 |
34.00000 -0.10 |
34.89 | 33.79 | 33.96 | 2,032,970 |
| 05 Jun 13 |
34.10000 +0.19 |
34.38 | 33.60 | 33.80 | 1,099,155 |
| 04 Jun 13 |
33.91000 +0.11 |
34.88 | 33.28 | 34.29 | 2,582,155 |
| 03 Jun 13 |
33.80000 -0.15 |
34.86 | 33.80 | 33.95 | 2,506,153 |
| 31 May 13 |
33.95000 -0.29 |
34.54 | 33.45 | 34.25 | 1,928,438 |
| 30 May 13 |
34.24000 +0.06 |
34.69 | 33.86 | 34.13 | 1,877,722 |
| 29 May 13 |
34.18000 +0.14 |
34.79 | 33.98 | 34.10 | 2,478,852 |
| 28 May 13 |
34.04000 -1.65 |
35.69 | 33.77 | 35.68 | 3,914,456 |
| 27 May 13 |
35.69000 -0.18 |
36.20 | 35.21 | 36.19 | 3,099,122 |
| 24 May 13 |
35.87000 +0.05 |
36.45 | 35.40 | 35.60 | 2,760,404 |
| 23 May 13 |
35.82000 +0.07 |
37.00 | 34.82 | 35.40 | 5,645,919 |
| 22 May 13 |
35.75000 +0.74 |
35.97 | 33.99 | 35.55 | 5,764,034 |
| 21 May 13 |
35.01000 +1.73 |
35.80 | 33.35 | 33.35 | 5,470,388 |
| 20 May 13 |
33.28000 +0.12 |
34.06 | 33.20 | 33.33 | 2,576,385 |
| 17 May 13 |
33.16000 +0.86 |
33.40 | 32.19 | 32.24 | 2,390,281 |
| 16 May 13 |
32.30000 -0.08 |
33.00 | 32.13 | 32.38 | 2,524,938 |
| 15 May 13 |
32.38000 +1.40 |
32.39 | 31.06 | 31.06 | 2,078,930 |
| 14 May 13 |
30.98000 -1.02 |
32.14 | 30.85 | 32.00 | 1,465,517 |
| 13 May 13 |
32.00000 +0.76 |
32.25 | 31.20 | 31.24 | 1,736,218 |
| 10 May 13 |
31.24000 -0.38 |
32.78 | 31.22 | 31.85 | 2,491,955 |
| 09 May 13 |
31.62000 +0.25 |
31.97 | 31.24 | 31.35 | 1,964,279 |
| 08 May 13 |
31.37000 +0.61 |
31.52 | 30.61 | 30.80 | 1,809,833 |
| 07 May 13 |
30.76000 -0.27 |
31.20 | 30.58 | 31.05 | 844,374 |
| 06 May 13 |
31.03000 +0.83 |
31.18 | 30.06 | 30.20 | 1,606,863 |
| 03 May 13 |
30.20000 +1.15 |
30.90 | 29.00 | 29.25 | 1,669,426 |
| 02 May 13 |
29.05000 +0.20 |
29.38 | 28.82 | 28.90 | 606,397 |
| 26 Apr 13 |
28.85000 -0.83 |
29.98 | 28.80 | 29.73 | 1,081,614 |
| 25 Apr 13 |
29.68000 -0.88 |
30.60 | 29.63 | 30.40 | 1,326,156 |
| 24 Apr 13 |
30.56000 +0.39 |
30.68 | 29.80 | 30.14 | 1,446,877 |
| 23 Apr 13 |
30.17000 -0.99 |
31.55 | 29.81 | 31.20 | 1,481,766 |
| 22 Apr 13 |
31.16000 +1.16 |
31.19 | 30.05 | 30.05 | 1,458,598 |
| 19 Apr 13 |
30.00000 +0.48 |
30.13 | 29.30 | 29.50 | 1,076,636 |
| 18 Apr 13 |
29.52000 +0.23 |
29.56 | 28.78 | 29.04 | 1,216,702 |
| 17 Apr 13 |
29.29000 +0.04 |
29.48 | 29.00 | 29.03 | 1,001,427 |
| 16 Apr 13 |
29.25000 +0.26 |
29.25 | 28.55 | 28.84 | 1,529,373 |
| 15 Apr 13 |
28.99000 -1.28 |
30.26 | 28.78 | 30.26 | 1,766,450 |
| 12 Apr 13 |
30.27000 -0.83 |
31.07 | 30.25 | 30.99 | 789,672 |
| 11 Apr 13 |
31.10000 -0.20 |
31.88 | 31.10 | 31.29 | 705,743 |
| 10 Apr 13 |
31.30000 -0.39 |
32.15 | 31.14 | 31.60 | 1,174,508 |
| 09 Apr 13 |
31.69000 +0.29 |
32.16 | 31.05 | 31.35 | 1,340,347 |
| 08 Apr 13 |
31.40000 +1.50 |
32.00 | 29.01 | 29.18 | 2,230,212 |
| 03 Apr 13 |
29.90000 +0.18 |
30.52 | 28.80 | 30.00 | 1,167,150 |
| 02 Apr 13 |
29.72000 -1.13 |
31.10 | 29.60 | 30.85 | 1,085,354 |
| 01 Apr 13 |
30.85000 +0.25 |
31.17 | 30.21 | 30.60 | 772,750 |
| 29 Mar 13 |
30.60000 -0.55 |
31.48 | 30.60 | 31.15 | 895,829 |
| 28 Mar 13 |
31.15000 -1.36 |
31.80 | 30.86 | 31.80 | 1,907,123 |
| 27 Mar 13 |
32.51000 +1.12 |
32.98 | 31.41 | 31.41 | 2,269,108 |
| 26 Mar 13 |
31.39000 -0.52 |
31.78 | 31.12 | 31.78 | 911,476 |
| 25 Mar 13 |
31.91000 -0.09 |
32.46 | 31.61 | 32.02 | 776,166 |
| 22 Mar 13 |
32.00000 +0.12 |
32.35 | 31.70 | 31.88 | 1,288,301 |
| 21 Mar 13 |
31.88000 +0.77 |
32.00 | 31.00 | 31.11 | 1,208,620 |
| 20 Mar 13 |
31.11000 +0.98 |
31.12 | 30.20 | 30.20 | 1,006,878 |
| 19 Mar 13 |
30.13000 -0.18 |
30.62 | 29.97 | 30.20 | 846,506 |
| 18 Mar 13 |
30.31000 -0.48 |
31.00 | 30.20 | 31.00 | 725,698 |
| 15 Mar 13 |
30.79000 +0.21 |
31.48 | 30.21 | 30.60 | 961,392 |
| 14 Mar 13 |
30.58000 +0.00 |
30.97 | 30.40 | 30.65 | 668,851 |
| 13 Mar 13 |
30.58000 +0.03 |
30.75 | 29.90 | 30.60 | 965,233 |
| 12 Mar 13 |
30.55000 -1.63 |
32.49 | 30.03 | 32.37 | 1,955,913 |
| 11 Mar 13 |
32.18000 +0.22 |
32.39 | 31.74 | 31.95 | 1,179,359 |
| 08 Mar 13 |
31.96000 -0.90 |
33.19 | 31.66 | 32.93 | 2,035,729 |
| 07 Mar 13 |
32.86000 -1.62 |
34.75 | 32.61 | 34.48 | 3,278,954 |
| 06 Mar 13 |
34.48000 +0.85 |
34.76 | 33.40 | 33.63 | 2,822,583 |
| 05 Mar 13 |
33.63000 +0.89 |
33.85 | 32.65 | 32.90 | 2,683,375 |
| 04 Mar 13 |
32.74000 -0.52 |
33.90 | 32.45 | 33.28 | 4,010,402 |
| 01 Mar 13 |
33.26000 +1.31 |
33.33 | 31.81 | 31.86 | 4,010,964 |
| 28 Feb 13 |
31.95000 +1.14 |
32.15 | 31.12 | 31.12 | 3,117,293 |
| 27 Feb 13 |
30.81000 -0.19 |
31.34 | 30.50 | 30.98 | 1,004,719 |
| 26 Feb 13 |
31.00000 -0.41 |
31.87 | 31.00 | 31.50 | 1,582,166 |
| 25 Feb 13 |
31.41000 +0.91 |
31.48 | 30.20 | 30.45 | 1,741,625 |
| 22 Feb 13 |
30.50000 +0.18 |
30.80 | 29.92 | 30.30 | 1,363,126 |
| 21 Feb 13 |
30.32000 -0.93 |
31.02 | 29.97 | 31.02 | 1,409,509 |
| 20 Feb 13 |
31.25000 +0.75 |
31.25 | 30.10 | 30.30 | 1,524,880 |
| 19 Feb 13 |
30.50000 -1.17 |
31.70 | 30.50 | 31.40 | 1,627,359 |
| 18 Feb 13 |
31.67000 -0.01 |
31.96 | 31.10 | 31.80 | 1,558,054 |
| 08 Feb 13 |
31.68000 +1.28 |
32.15 | 30.16 | 30.35 | 2,960,969 |
| 07 Feb 13 |
30.40000 +0.30 |
30.65 | 29.15 | 29.30 | 1,672,643 |
| 06 Feb 13 |
30.10000 +1.46 |
30.99 | 30.00 | 30.10 | 2,669,266 |
| 05 Feb 13 |
28.64000 -0.66 |
29.45 | 28.50 | 29.09 | 3,014,936 |
| 04 Feb 13 |
29.30000 -1.22 |
30.78 | 28.95 | 30.78 | 2,571,459 |
| 01 Feb 13 |
30.52000 +0.12 |
31.04 | 30.30 | 30.58 | 1,189,437 |
| 31 Jan 13 |
30.40000 -0.80 |
31.72 | 30.30 | 31.37 | 1,446,959 |
| 30 Jan 13 |
31.20000 -0.17 |
31.61 | 30.76 | 31.43 | 1,782,856 |
| 29 Jan 13 |
31.37000 +0.65 |
31.40 | 30.48 | 30.70 | 1,548,334 |
| 28 Jan 13 |
30.72000 +0.71 |
30.85 | 30.01 | 30.01 | 1,690,309 |
| 25 Jan 13 |
30.01000 -0.71 |
30.80 | 29.90 | 30.49 | 1,863,751 |
| 24 Jan 13 |
30.72000 -0.56 |
32.20 | 30.40 | 31.48 | 3,671,286 |
| 23 Jan 13 |
31.28000 +0.80 |
31.30 | 30.18 | 30.18 | 2,578,723 |
| 22 Jan 13 |
30.48000 -0.42 |
31.35 | 30.02 | 30.98 | 2,279,833 |
| 21 Jan 13 |
30.90000 -0.11 |
32.10 | 30.81 | 30.87 | 2,033,333 |
| 18 Jan 13 |
31.01000 +0.21 |
31.60 | 30.66 | 30.66 | 2,193,487 |
| 17 Jan 13 |
30.80000 -2.12 |
32.60 | 30.71 | 32.60 | 3,081,080 |
| 16 Jan 13 |
32.92000 +0.57 |
33.00 | 31.11 | 32.00 | 4,275,631 |
| 15 Jan 13 |
32.35000 +0.65 |
34.44 | 32.26 | 32.26 | 6,564,917 |
| 14 Jan 13 |
31.70000 +1.30 |
32.00 | 29.80 | 30.00 | 4,319,874 |
| 11 Jan 13 |
30.40000 -0.23 |
31.75 | 30.30 | 30.50 | 4,074,757 |
| 10 Jan 13 |
30.63000 -0.04 |
31.28 | 29.80 | 30.00 | 3,382,062 |
| 09 Jan 13 |
30.67000 -1.55 |
32.68 | 30.50 | 31.74 | 4,892,042 |
| 08 Jan 13 |
32.22000 +2.66 |
32.52 | 29.93 | 29.99 | 6,426,709 |
| 07 Jan 13 |
29.56000 +0.70 |
30.34 | 28.39 | 28.70 | 2,996,274 |
| 04 Jan 13 |
28.86000 +0.01 |
29.50 | 28.10 | 29.01 | 2,559,811 |
| 31 Dec 12 |
28.85000 +0.26 |
30.68 | 28.81 | 29.01 | 5,097,349 |
| 28 Dec 12 |
28.59000 +2.47 |
28.59 | 26.15 | 26.15 | 5,097,384 |
| 27 Dec 12 |
26.12000 -0.68 |
27.47 | 26.11 | 26.82 | 1,886,516 |
| 26 Dec 12 |
26.80000 +0.53 |
26.82 | 26.05 | 26.21 | 1,107,419 |
| 25 Dec 12 |
26.27000 -0.09 |
26.76 | 25.90 | 26.20 | 1,355,363 |
| 24 Dec 12 |
26.36000 +0.42 |
26.49 | 25.82 | 25.95 | 1,202,016 |
| 21 Dec 12 |
25.94000 -0.07 |
26.10 | 25.58 | 25.80 | 752,584 |
| 20 Dec 12 |
26.01000 +0.19 |
26.05 | 25.39 | 25.70 | 990,516 |
| 19 Dec 12 |
25.82000 +1.37 |
26.15 | 24.85 | 24.88 | 1,704,188 |
| 18 Dec 12 |
24.45000 -0.50 |
25.04 | 24.45 | 24.76 | 596,946 |
| 17 Dec 12 |
24.95000 +0.40 |
25.09 | 24.17 | 24.48 | 847,661 |
| 14 Dec 12 |
24.55000 +1.42 |
24.86 | 23.62 | 23.62 | 1,117,703 |
| 13 Dec 12 |
23.13000 -0.09 |
23.28 | 23.01 | 23.11 | 249,292 |
| 12 Dec 12 |
23.22000 -0.12 |
23.45 | 23.01 | 23.18 | 298,794 |
| 11 Dec 12 |
23.34000 -0.05 |
23.65 | 23.12 | 23.39 | 412,554 |
| 10 Dec 12 |
23.39000 +0.07 |
23.48 | 23.18 | 23.40 | 432,121 |
| 07 Dec 12 |
23.32000 +0.42 |
23.50 | 22.79 | 22.99 | 422,994 |
| 06 Dec 12 |
22.90000 +0.04 |
23.08 | 22.64 | 22.87 | 323,757 |
| 05 Dec 12 |
22.86000 +0.38 |
23.33 | 22.28 | 22.45 | 561,230 |
| 04 Dec 12 |
22.48000 +0.32 |
22.52 | 21.83 | 22.09 | 232,511 |
| 03 Dec 12 |
22.16000 -0.54 |
22.70 | 21.94 | 22.52 | 214,968 |
| 30 Nov 12 |
22.70000 +0.31 |
22.81 | 22.38 | 22.39 | 119,799 |
| 29 Nov 12 |
22.39000 +0.14 |
22.66 | 22.22 | 22.22 | 386,040 |
| 28 Nov 12 |
22.25000 -0.75 |
22.89 | 22.20 | 22.89 | 403,366 |
| 27 Nov 12 |
23.00000 -0.66 |
23.66 | 22.88 | 23.66 | 417,828 |
| 26 Nov 12 |
23.66000 -0.10 |
23.98 | 23.45 | 23.77 | 227,667 |
| 23 Nov 12 |
23.76000 -0.07 |
23.99 | 23.62 | 23.83 | 221,372 |
| 22 Nov 12 |
23.83000 -0.26 |
24.09 | 23.52 | 24.09 | 274,373 |
| 21 Nov 12 |
24.09000 +0.19 |
24.10 | 23.52 | 24.09 | 336,114 |
| 20 Nov 12 |
23.90000 -0.07 |
24.18 | 23.88 | 24.18 | 275,561 |
| 19 Nov 12 |
23.97000 -0.26 |
24.21 | 23.77 | 24.21 | 356,036 |
| 16 Nov 12 |
24.23000 -0.42 |
24.57 | 23.70 | 24.50 | 1,052,518 |
| 15 Nov 12 |
24.65000 -0.52 |
25.17 | 24.65 | 24.85 | 364,872 |
| 14 Nov 12 |
25.17000 -0.03 |
25.45 | 24.88 | 25.45 | 271,391 |
| 13 Nov 12 |
25.20000 -0.21 |
25.57 | 25.10 | 25.57 | 454,812 |
| 12 Nov 12 |
25.41000 +0.17 |
25.60 | 25.06 | 25.06 | 686,823 |
| 09 Nov 12 |
25.24000 -0.34 |
25.79 | 24.80 | 25.51 | 1,418,791 |
| 08 Nov 12 |
25.58000 -0.87 |
26.57 | 25.58 | 26.46 | 904,546 |
| 07 Nov 12 |
26.45000 -0.55 |
27.14 | 26.41 | 27.14 | 670,043 |
| 06 Nov 12 |
27.00000 -0.25 |
27.39 | 26.70 | 27.18 | 820,106 |
| 05 Nov 12 |
27.25000 +0.72 |
27.47 | 26.50 | 26.51 | 1,439,350 |
| 02 Nov 12 |
26.53000 +0.23 |
26.59 | 26.18 | 26.31 | 574,127 |
| 01 Nov 12 |
26.30000 +0.32 |
26.39 | 25.85 | 25.86 | 576,809 |
| 31 Oct 12 |
25.98000 +0.00 |
26.06 | 25.50 | 25.82 | 923,300 |
| 30 Oct 12 |
25.98000 -0.65 |
26.58 | 25.98 | 26.47 | 564,758 |
| 29 Oct 12 |
26.63000 +0.33 |
26.69 | 26.20 | 26.35 | 1,008,990 |
| 26 Oct 12 |
26.30000 +0.42 |
26.30 | 25.50 | 25.78 | 1,276,171 |
| 25 Oct 12 |
25.88000 -0.06 |
26.00 | 25.50 | 25.51 | 552,107 |
| 24 Oct 12 |
25.94000 -0.15 |
26.12 | 25.63 | 25.96 | 302,636 |
| 23 Oct 12 |
26.09000 +0.01 |
26.35 | 25.94 | 26.20 | 383,886 |
| 22 Oct 12 |
26.08000 +0.17 |
26.10 | 25.63 | 25.90 | 527,440 |
| 19 Oct 12 |
25.91000 -0.09 |
26.20 | 25.82 | 25.98 | 339,997 |
| 18 Oct 12 |
26.00000 +0.30 |
26.15 | 25.70 | 25.76 | 730,178 |
| 17 Oct 12 |
25.70000 -0.50 |
26.24 | 25.41 | 26.24 | 992,134 |
| 16 Oct 12 |
26.20000 -0.50 |
26.70 | 25.74 | 26.67 | 2,064,682 |
| 15 Oct 12 |
26.70000 +0.00 |
26.78 | 26.40 | 26.73 | 425,820 |
| 12 Oct 12 |
26.70000 -0.14 |
26.97 | 26.45 | 26.71 | 578,447 |
| 11 Oct 12 |
26.84000 -0.46 |
27.22 | 26.68 | 27.22 | 640,771 |
| 10 Oct 12 |
27.30000 +0.04 |
27.30 | 26.89 | 27.22 | 744,524 |
| 09 Oct 12 |
27.26000 +0.27 |
27.36 | 26.70 | 26.86 | 896,896 |
| 08 Oct 12 |
26.99000 +0.19 |
27.27 | 26.70 | 26.70 | 849,620 |
| 28 Sep 12 |
26.80000 +0.32 |
26.83 | 26.13 | 26.31 | 847,106 |
| 27 Sep 12 |
26.48000 +0.88 |
26.55 | 25.30 | 25.35 | 1,023,503 |
| 26 Sep 12 |
25.60000 -0.10 |
25.96 | 24.95 | 25.71 | 1,010,990 |
| 25 Sep 12 |
25.70000 +0.04 |
25.99 | 25.50 | 25.69 | 692,342 |
| 24 Sep 12 |
25.66000 +0.07 |
25.78 | 25.20 | 25.45 | 1,246,808 |
| 21 Sep 12 |
25.59000 -1.33 |
26.87 | 25.33 | 26.87 | 2,274,460 |
| 20 Sep 12 |
26.92000 -0.33 |
27.31 | 26.40 | 27.30 | 1,772,661 |
| 19 Sep 12 |
27.25000 +0.59 |
27.49 | 26.85 | 26.88 | 2,209,940 |
| 18 Sep 12 |
26.66000 -0.23 |
27.14 | 26.32 | 26.80 | 1,741,229 |
| 17 Sep 12 |
26.89000 -0.26 |
27.20 | 26.47 | 26.83 | 1,819,016 |
| 14 Sep 12 |
27.15000 -0.38 |
27.65 | 26.55 | 27.40 | 2,254,610 |
| 13 Sep 12 |
27.53000 +0.38 |
28.06 | 26.71 | 27.27 | 3,601,155 |
| 12 Sep 12 |
27.15000 +0.04 |
27.28 | 26.66 | 27.13 | 1,627,528 |
| 11 Sep 12 |
27.11000 +0.01 |
27.85 | 26.68 | 27.01 | 2,657,746 |
| 10 Sep 12 |
27.10000 +0.60 |
27.48 | 26.20 | 26.55 | 3,147,197 |
| 07 Sep 12 |
26.50000 +1.15 |
26.86 | 25.70 | 25.70 | 3,259,404 |
| 06 Sep 12 |
25.35000 +0.33 |
25.65 | 24.95 | 25.01 | 1,296,420 |
| 05 Sep 12 |
25.02000 +0.51 |
25.33 | 24.50 | 24.80 | 1,900,284 |
| 04 Sep 12 |
24.51000 -0.10 |
24.97 | 24.40 | 24.66 | 1,105,281 |
| 03 Sep 12 |
24.61000 +0.63 |
24.62 | 23.70 | 23.90 | 1,353,149 |
| 31 Aug 12 |
23.98000 +0.54 |
24.05 | 22.89 | 23.11 | 781,714 |
| 30 Aug 12 |
23.44000 -0.06 |
23.90 | 22.60 | 23.30 | 951,888 |
| 29 Aug 12 |
23.50000 +0.41 |
23.68 | 23.05 | 23.09 | 698,767 |
| 28 Aug 12 |
23.09000 -0.01 |
23.27 | 22.85 | 23.09 | 531,969 |
| 27 Aug 12 |
23.10000 -0.98 |
24.15 | 23.02 | 24.15 | 922,382 |
| 24 Aug 12 |
24.08000 -0.49 |
24.48 | 23.91 | 24.42 | 1,003,532 |
| 23 Aug 12 |
24.57000 +0.46 |
24.60 | 24.00 | 24.11 | 925,523 |
| 22 Aug 12 |
24.11000 +0.06 |
24.48 | 23.75 | 23.99 | 1,089,722 |
| 21 Aug 12 |
24.05000 +0.10 |
24.61 | 23.86 | 24.06 | 1,635,460 |
| 20 Aug 12 |
23.95000 -0.10 |
24.01 | 23.67 | 24.01 | 504,252 |
| 17 Aug 12 |
24.05000 -0.20 |
24.25 | 23.84 | 24.25 | 572,170 |
| 16 Aug 12 |
24.25000 -0.06 |
24.62 | 24.12 | 24.28 | 623,822 |
| 15 Aug 12 |
24.31000 +0.25 |
24.58 | 24.00 | 24.18 | 830,879 |
| 14 Aug 12 |
24.06000 +0.10 |
24.33 | 23.80 | 23.91 | 845,275 |
| 13 Aug 12 |
23.96000 -0.23 |
24.44 | 23.82 | 24.02 | 979,744 |
| 10 Aug 12 |
24.19000 +0.13 |
24.35 | 23.89 | 23.90 | 624,263 |
| 09 Aug 12 |
24.06000 +0.12 |
24.10 | 23.39 | 23.86 | 903,528 |
| 08 Aug 12 |
23.94000 +0.11 |
24.60 | 23.88 | 24.08 | 925,844 |
| 07 Aug 12 |
23.83000 +0.04 |
24.03 | 23.65 | 23.74 | 560,352 |
| 06 Aug 12 |
23.79000 +0.72 |
23.88 | 23.08 | 23.19 | 1,079,627 |
| 03 Aug 12 |
23.07000 +0.43 |
23.08 | 22.58 | 22.64 | 349,126 |
| 02 Aug 12 |
22.64000 -0.03 |
22.84 | 22.51 | 22.75 | 363,598 |
| 01 Aug 12 |
22.67000 +0.48 |
22.69 | 22.22 | 22.22 | 452,268 |
| 31 Jul 12 |
22.19000 -0.88 |
23.10 | 22.18 | 23.04 | 656,201 |
| 30 Jul 12 |
23.07000 -0.28 |
23.46 | 23.07 | 23.35 | 1,207,075 |
| 27 Jul 12 |
23.35000 -0.29 |
24.19 | 23.18 | 23.68 | 1,328,672 |
| 26 Jul 12 |
23.64000 -0.20 |
23.88 | 23.59 | 23.81 | 697,234 |
| 25 Jul 12 |
23.84000 +0.54 |
23.90 | 23.20 | 23.31 | 1,281,305 |
| 24 Jul 12 |
23.30000 +0.42 |
23.56 | 22.71 | 22.75 | 799,454 |
| 23 Jul 12 |
22.88000 +0.12 |
22.88 | 22.45 | 22.75 | 275,682 |
| 20 Jul 12 |
22.76000 -0.04 |
22.98 | 22.68 | 22.70 | 302,393 |
| 19 Jul 12 |
22.80000 +0.22 |
23.01 | 22.33 | 22.40 | 380,231 |
| 18 Jul 12 |
22.58000 +0.08 |
22.60 | 22.18 | 22.28 | 331,071 |
| 17 Jul 12 |
22.50000 +0.02 |
22.58 | 22.21 | 22.51 | 417,570 |
| 16 Jul 12 |
22.48000 -0.79 |
23.30 | 22.46 | 23.29 | 530,142 |
| 13 Jul 12 |
23.27000 -0.03 |
23.39 | 23.07 | 23.38 | 389,599 |
| 12 Jul 12 |
23.30000 +0.47 |
23.38 | 22.64 | 22.82 | 620,488 |
| 11 Jul 12 |
22.83000 +0.15 |
22.88 | 22.52 | 22.52 | 230,970 |
| 10 Jul 12 |
22.68000 +0.17 |
22.78 | 22.47 | 22.69 | 385,396 |
| 09 Jul 12 |
22.51000 -0.56 |
23.18 | 22.51 | 22.98 | 623,066 |
| 06 Jul 12 |
23.07000 +0.23 |
23.12 | 22.33 | 23.02 | 625,381 |
| 05 Jul 12 |
22.84000 -0.56 |
23.30 | 22.77 | 23.30 | 618,851 |
| 04 Jul 12 |
23.40000 -0.09 |
23.59 | 23.03 | 23.49 | 531,158 |
| 03 Jul 12 |
23.49000 +0.54 |
23.50 | 22.80 | 22.80 | 931,747 |
| 02 Jul 12 |
22.95000 +0.35 |
23.08 | 22.62 | 22.71 | 611,459 |
| 29 Jun 12 |
22.60000 +0.40 |
22.61 | 22.11 | 22.11 | 356,804 |
| 28 Jun 12 |
22.20000 +0.02 |
22.78 | 22.20 | 22.20 | 836,827 |
| 27 Jun 12 |
22.18000 +0.10 |
22.50 | 21.98 | 22.28 | 683,737 |
| 26 Jun 12 |
22.08000 +0.13 |
22.29 | 21.73 | 21.82 | 506,229 |
| 25 Jun 12 |
21.95000 -0.45 |
22.54 | 21.95 | 22.39 | 609,095 |
| 21 Jun 12 |
22.40000 -0.99 |
23.50 | 22.00 | 23.32 | 1,601,564 |
| 20 Jun 12 |
23.39000 -0.47 |
24.06 | 23.38 | 24.06 | 1,025,549 |
| 19 Jun 12 |
23.86000 -0.36 |
24.29 | 23.69 | 24.05 | 1,283,657 |
| 18 Jun 12 |
24.22000 -0.30 |
24.61 | 24.15 | 24.61 | 1,314,750 |
| 15 Jun 12 |
24.52000 +0.60 |
24.85 | 23.92 | 23.98 | 1,703,923 |
| 14 Jun 12 |
23.92000 +0.01 |
24.05 | 23.72 | 23.85 | 604,663 |
| 13 Jun 12 |
23.91000 -0.29 |
24.23 | 23.59 | 24.23 | 1,645,354 |
| 12 Jun 12 |
24.20000 -0.17 |
24.37 | 24.08 | 24.37 | 231,423 |
| 11 Jun 12 |
24.37000 +0.57 |
24.39 | 23.81 | 23.81 | 378,686 |
| 08 Jun 12 |
23.80000 -0.01 |
24.26 | 23.80 | 24.04 | 304,032 |
| 07 Jun 12 |
23.81000 +0.13 |
24.08 | 23.65 | 23.88 | 336,072 |
| 06 Jun 12 |
23.68000 -0.17 |
24.09 | 23.68 | 24.01 | 383,044 |
| 05 Jun 12 |
23.85000 -0.26 |
24.55 | 23.74 | 24.11 | 571,965 |
| 04 Jun 12 |
24.11000 -1.00 |
24.93 | 24.02 | 24.79 | 622,426 |
| 01 Jun 12 |
25.11000 -0.03 |
25.26 | 24.88 | 25.10 | 495,054 |
| 31 May 12 |
25.14000 +0.46 |
25.36 | 24.40 | 24.44 | 837,400 |
| 30 May 12 |
24.68000 +0.04 |
24.80 | 24.30 | 24.65 | 520,949 |
| 29 May 12 |
24.64000 +0.43 |
24.74 | 24.20 | 24.30 | 557,440 |
| 28 May 12 |
24.21000 +0.09 |
24.26 | 23.76 | 24.20 | 505,962 |
| 25 May 12 |
24.12000 -0.78 |
25.00 | 24.01 | 24.90 | 601,025 |
| 24 May 12 |
24.90000 +0.31 |
25.04 | 24.59 | 24.59 | 624,237 |
| 23 May 12 |
24.59000 -0.24 |
25.01 | 24.50 | 25.00 | 636,835 |
| 22 May 12 |
24.83000 +0.05 |
25.06 | 24.71 | 24.90 | 457,497 |
| 21 May 12 |
24.78000 +0.25 |
24.93 | 24.48 | 24.60 | 484,822 |
| 18 May 12 |
24.53000 -0.35 |
25.16 | 24.52 | 24.93 | 666,232 |
| 17 May 12 |
24.88000 -0.41 |
25.55 | 24.57 | 25.48 | 1,420,957 |
| 16 May 12 |
25.29000 -0.26 |
25.85 | 25.20 | 25.55 | 723,115 |
| 15 May 12 |
25.55000 -0.15 |
25.70 | 25.00 | 25.50 | 972,415 |
| 14 May 12 |
25.70000 -0.87 |
26.75 | 25.70 | 26.75 | 1,368,847 |
| 11 May 12 |
26.57000 +0.22 |
26.72 | 26.20 | 26.20 | 2,039,098 |
| 10 May 12 |
26.35000 +0.39 |
26.46 | 25.88 | 25.95 | 1,221,100 |
| 09 May 12 |
25.96000 +0.09 |
26.50 | 25.63 | 25.90 | 1,535,992 |
| 08 May 12 |
25.87000 +0.45 |
26.12 | 25.45 | 25.50 | 1,453,718 |
| 07 May 12 |
25.42000 +0.12 |
25.48 | 25.22 | 25.25 | 1,074,349 |
| 04 May 12 |
25.30000 -0.62 |
25.58 | 24.70 | 25.58 | 690,081 |
| 03 May 12 |
25.92000 +0.12 |
26.24 | 25.65 | 25.70 | 599,338 |
| 02 May 12 |
25.80000 +0.00 |
26.45 | 25.75 | 26.18 | 918,019 |
| 27 Apr 12 |
25.80000 +0.44 |
25.95 | 25.37 | 25.54 | 741,124 |
| 26 Apr 12 |
25.36000 +0.19 |
25.73 | 25.17 | 25.17 | 540,050 |
| 25 Apr 12 |
25.17000 -0.15 |
25.38 | 25.01 | 25.33 | 641,274 |
| 24 Apr 12 |
25.32000 -1.08 |
25.98 | 24.70 | 25.93 | 1,269,040 |
| 20 Apr 12 |
26.40000 +0.73 |
26.62 | 25.62 | 25.62 | 1,452,823 |
| 19 Apr 12 |
25.67000 -0.15 |
26.17 | 25.48 | 25.82 | 528,468 |
| 18 Apr 12 |
25.82000 +0.71 |
25.99 | 25.09 | 25.40 | 864,141 |
| 17 Apr 12 |
25.11000 -0.38 |
25.64 | 25.03 | 25.64 | 591,951 |
| 16 Apr 12 |
25.49000 -0.23 |
25.78 | 25.46 | 25.50 | 579,117 |
| 13 Apr 12 |
25.72000 -0.01 |
26.01 | 25.55 | 26.00 | 1,067,440 |
| 12 Apr 12 |
25.73000 +0.76 |
25.86 | 24.81 | 25.05 | 1,619,460 |
| 11 Apr 12 |
24.97000 +0.51 |
25.05 | 23.99 | 24.10 | 718,920 |
| 10 Apr 12 |
24.46000 +0.04 |
24.50 | 23.81 | 24.39 | 480,597 |
| 09 Apr 12 |
24.42000 -0.04 |
24.78 | 24.35 | 24.41 | 590,205 |
| 06 Apr 12 |
24.46000 -0.10 |
24.75 | 24.28 | 24.37 | 677,736 |
| 05 Apr 12 |
24.56000 +0.57 |
24.68 | 23.40 | 23.58 | 867,002 |
| 30 Mar 12 |
23.99000 +0.10 |
24.22 | 23.66 | 23.80 | 671,067 |
| 29 Mar 12 |
23.89000 -0.59 |
24.55 | 23.35 | 24.31 | 912,962 |
| 28 Mar 12 |
24.48000 -1.05 |
25.53 | 24.46 | 25.53 | 926,035 |
| 27 Mar 12 |
25.53000 +0.46 |
25.90 | 25.18 | 25.20 | 848,248 |
| 26 Mar 12 |
25.07000 -0.21 |
25.38 | 24.82 | 25.28 | 339,101 |
| 23 Mar 12 |
25.28000 +0.10 |
25.30 | 24.90 | 25.10 | 561,603 |
| 22 Mar 12 |
25.18000 +0.09 |
25.43 | 24.93 | 24.93 | 469,793 |
| 21 Mar 12 |
25.09000 +0.02 |
25.47 | 24.60 | 25.21 | 1,288,997 |
| 20 Mar 12 |
25.07000 -1.23 |
26.30 | 25.06 | 26.30 | 1,237,872 |
| 19 Mar 12 |
26.30000 +0.20 |
26.44 | 25.95 | 26.40 | 800,766 |
| 16 Mar 12 |
26.10000 +0.92 |
26.15 | 25.27 | 25.27 | 1,450,974 |
| 15 Mar 12 |
25.18000 -0.35 |
25.96 | 24.90 | 25.60 | 1,347,470 |
| 14 Mar 12 |
25.53000 -1.45 |
27.19 | 25.00 | 27.00 | 2,329,309 |
| 13 Mar 12 |
26.98000 -0.45 |
27.60 | 26.88 | 27.58 | 1,388,823 |
| 12 Mar 12 |
27.43000 +0.50 |
27.90 | 27.00 | 27.10 | 1,939,525 |
| 09 Mar 12 |
26.93000 +0.64 |
27.11 | 26.35 | 26.36 | 1,769,063 |
| 08 Mar 12 |
26.29000 +0.13 |
26.47 | 26.00 | 26.20 | 1,274,963 |
| 07 Mar 12 |
26.16000 -0.21 |
26.60 | 25.78 | 25.89 | 1,397,558 |
| 06 Mar 12 |
26.37000 +0.51 |
26.85 | 25.60 | 25.84 | 2,278,979 |
| 05 Mar 12 |
25.86000 -0.28 |
27.15 | 25.80 | 26.28 | 3,221,273 |
| 02 Mar 12 |
26.14000 +0.86 |
26.15 | 25.26 | 25.40 | 2,100,859 |
| 01 Mar 12 |
25.28000 +0.76 |
25.44 | 24.45 | 24.52 | 1,724,557 |
| 29 Feb 12 |
24.52000 -0.27 |
25.03 | 24.45 | 24.82 | 870,836 |
| 28 Feb 12 |
24.79000 -0.01 |
25.14 | 24.70 | 24.80 | 2,748,087 |
| 27 Feb 12 |
24.80000 -0.25 |
25.58 | 24.80 | 25.07 | 2,353,578 |
| 24 Feb 12 |
25.05000 +0.05 |
25.09 | 24.60 | 25.00 | 2,055,122 |
| 23 Feb 12 |
25.00000 -0.05 |
25.05 | 24.50 | 25.00 | 2,193,791 |
| 22 Feb 12 |
25.05000 +0.80 |
25.28 | 24.11 | 24.11 | 2,924,080 |
| 21 Feb 12 |
24.25000 +0.65 |
24.31 | 23.58 | 23.60 | 1,824,210 |
| 20 Feb 12 |
23.60000 +0.35 |
24.10 | 23.32 | 23.49 | 1,539,243 |
| 17 Feb 12 |
23.25000 -0.01 |
23.71 | 23.11 | 23.30 | 1,356,573 |
| 16 Feb 12 |
23.26000 +0.33 |
23.54 | 22.82 | 22.89 | 1,461,777 |
| 15 Feb 12 |
22.93000 +0.25 |
23.10 | 22.53 | 22.53 | 954,909 |
| 14 Feb 12 |
22.68000 -0.13 |
22.88 | 22.50 | 22.88 | 818,952 |
| 13 Feb 12 |
22.81000 +0.44 |
22.93 | 22.15 | 22.20 | 1,277,284 |
| 10 Feb 12 |
22.37000 +0.11 |
22.66 | 22.20 | 22.26 | 995,426 |
| 09 Feb 12 |
22.26000 -0.18 |
22.68 | 22.18 | 22.30 | 1,267,810 |
| 08 Feb 12 |
22.44000 +0.67 |
22.50 | 21.65 | 21.65 | 933,907 |
| 07 Feb 12 |
21.77000 -0.40 |
22.08 | 21.52 | 22.08 | 626,938 |
| 06 Feb 12 |
22.17000 +0.07 |
22.19 | 21.88 | 22.19 | 1,069,580 |
| 03 Feb 12 |
22.10000 +0.60 |
22.20 | 21.50 | 21.60 | 1,101,722 |
| 02 Feb 12 |
21.50000 +0.35 |
21.55 | 21.10 | 21.19 | 475,009 |
| 01 Feb 12 |
21.15000 -0.13 |
21.56 | 21.10 | 21.28 | 504,970 |
| 31 Jan 12 |
21.28000 -0.02 |
21.55 | 21.01 | 21.22 | 530,742 |
| 30 Jan 12 |
21.30000 +0.48 |
21.80 | 20.84 | 20.84 | 1,119,875 |
| 20 Jan 12 |
20.82000 +0.31 |
20.96 | 20.23 | 20.51 | 535,242 |
| 19 Jan 12 |
20.51000 +0.26 |
20.68 | 20.04 | 20.20 | 804,854 |
| 18 Jan 12 |
20.25000 -1.37 |
21.76 | 19.99 | 21.63 | 1,065,596 |
| 17 Jan 12 |
21.62000 +1.06 |
21.62 | 20.50 | 20.56 | 676,652 |
| 16 Jan 12 |
20.56000 -0.58 |
21.06 | 20.50 | 21.06 | 379,429 |
| 13 Jan 12 |
21.14000 -1.06 |
22.30 | 21.01 | 22.10 | 619,303 |
| 12 Jan 12 |
22.20000 -0.02 |
22.41 | 22.01 | 22.01 | 517,194 |
| 11 Jan 12 |
22.22000 +0.02 |
22.53 | 22.02 | 22.16 | 568,442 |
| 10 Jan 12 |
22.20000 +0.70 |
22.32 | 21.31 | 21.45 | 675,172 |
| 09 Jan 12 |
21.50000 +0.72 |
21.55 | 20.53 | 20.79 | 504,260 |
| 06 Jan 12 |
20.78000 -0.23 |
20.95 | 20.35 | 20.35 | 774,429 |
| 05 Jan 12 |
21.01000 -1.80 |
22.78 | 20.98 | 22.75 | 971,685 |
| 04 Jan 12 |
22.81000 -0.35 |
23.60 | 22.81 | 23.31 | 574,993 |
| 30 Dec 11 |
23.16000 +0.11 |
23.35 | 22.80 | 23.20 | 878,987 |
| 29 Dec 11 |
23.05000 -0.12 |
23.43 | 22.71 | 22.94 | 841,046 |
| 28 Dec 11 |
23.17000 +0.17 |
23.45 | 22.60 | 22.90 | 633,349 |
| 27 Dec 11 |
23.00000 -0.49 |
23.79 | 22.96 | 23.50 | 719,581 |
| 23 Dec 11 |
23.49000 +0.16 |
23.75 | 23.10 | 23.31 | 422,085 |
| 22 Dec 11 |
23.33000 -0.70 |
24.02 | 22.98 | 24.02 | 907,046 |
| 21 Dec 11 |
24.03000 -0.67 |
25.10 | 24.00 | 24.99 | 471,630 |
| 20 Dec 11 |
24.70000 -0.45 |
25.24 | 24.67 | 25.08 | 654,710 |
| 19 Dec 11 |
25.15000 +0.80 |
25.35 | 24.09 | 24.22 | 1,477,018 |
| 16 Dec 11 |
24.35000 +0.57 |
24.39 | 23.24 | 23.86 | 788,575 |
| 15 Dec 11 |
23.78000 -0.05 |
24.09 | 23.61 | 23.83 | 655,388 |
| 14 Dec 11 |
23.83000 -0.07 |
24.26 | 23.70 | 23.70 | 263,943 |
| 13 Dec 11 |
23.90000 -0.67 |
24.58 | 23.88 | 24.58 | 425,035 |
| 12 Dec 11 |
24.57000 -0.03 |
24.88 | 24.40 | 24.68 | 360,761 |
| 09 Dec 11 |
24.60000 -0.30 |
24.90 | 24.53 | 24.80 | 286,145 |
| 08 Dec 11 |
24.90000 +0.30 |
25.10 | 23.98 | 24.60 | 618,165 |
| 07 Dec 11 |
24.60000 +0.37 |
24.87 | 24.27 | 24.39 | 412,004 |
| 06 Dec 11 |
24.23000 +0.03 |
24.40 | 23.82 | 24.25 | 354,226 |
| 05 Dec 11 |
24.20000 -0.70 |
25.09 | 24.06 | 25.09 | 532,144 |
| 02 Dec 11 |
24.90000 -1.72 |
26.70 | 24.90 | 26.60 | 1,072,801 |
| 01 Dec 11 |
26.62000 +0.60 |
27.11 | 26.60 | 26.99 | 930,798 |
| 30 Nov 11 |
26.02000 -1.35 |
27.66 | 26.00 | 27.28 | 1,284,836 |
| 29 Nov 11 |
27.37000 +1.07 |
27.39 | 26.18 | 26.54 | 1,021,214 |
| 28 Nov 11 |
26.30000 +0.00 |
26.53 | 26.11 | 26.28 | 536,914 |
| 25 Nov 11 |
26.30000 -0.29 |
26.81 | 26.20 | 26.80 | 438,190 |
| 24 Nov 11 |
26.59000 -0.34 |
27.11 | 26.45 | 26.80 | 485,480 |
| 23 Nov 11 |
26.93000 +0.44 |
27.17 | 26.44 | 26.51 | 716,780 |
| 22 Nov 11 |
26.49000 -0.08 |
26.71 | 26.18 | 26.31 | 494,917 |
| 21 Nov 11 |
26.57000 +0.06 |
26.80 | 26.36 | 26.51 | 319,959 |
| 18 Nov 11 |
26.51000 -0.89 |
27.20 | 26.43 | 27.20 | 891,705 |
| 17 Nov 11 |
27.40000 +0.10 |
27.86 | 27.31 | 27.37 | 840,731 |
| 16 Nov 11 |
27.30000 -0.76 |
28.20 | 27.19 | 28.00 | 1,344,834 |
| 15 Nov 11 |
28.06000 +0.49 |
28.15 | 27.29 | 27.57 | 1,150,729 |
| 14 Nov 11 |
27.57000 +0.52 |
27.79 | 27.22 | 27.28 | 977,047 |
| 11 Nov 11 |
27.05000 +0.08 |
27.30 | 26.97 | 27.19 | 1,276,223 |
| 10 Nov 11 |
26.97000 -0.31 |
27.50 | 26.80 | 26.98 | 1,334,788 |
| 09 Nov 11 |
27.28000 +0.02 |
27.87 | 26.76 | 27.40 | 1,650,503 |
| 08 Nov 11 |
27.26000 -0.55 |
27.98 | 27.22 | 27.98 | 1,930,450 |
| 07 Nov 11 |
27.81000 +0.66 |
28.26 | 26.75 | 27.05 | 4,131,181 |
| 04 Nov 11 |
27.15000 +0.60 |
27.47 | 26.69 | 26.69 | 1,946,908 |
| 03 Nov 11 |
26.55000 +0.00 |
27.11 | 26.28 | 26.50 | 1,894,657 |
| 02 Nov 11 |
26.55000 +1.46 |
26.57 | 24.60 | 24.68 | 1,950,755 |
| 01 Nov 11 |
25.09000 -0.24 |
25.35 | 25.01 | 25.13 | 922,837 |
| 31 Oct 11 |
25.33000 +0.41 |
25.37 | 24.87 | 25.00 | 1,303,171 |
| 28 Oct 11 |
24.92000 +0.51 |
24.97 | 24.58 | 24.68 | 976,869 |
| 27 Oct 11 |
24.41000 -0.12 |
24.78 | 24.38 | 24.56 | 596,716 |
| 26 Oct 11 |
24.53000 -0.03 |
24.80 | 24.20 | 24.31 | 866,822 |
| 25 Oct 11 |
24.56000 +0.88 |
24.62 | 23.70 | 23.88 | 1,175,475 |
| 24 Oct 11 |
23.68000 +0.41 |
23.69 | 22.94 | 23.49 | 544,227 |
| 21 Oct 11 |
23.27000 -0.53 |
23.95 | 23.26 | 23.73 | 620,686 |
| 20 Oct 11 |
23.80000 -0.91 |
24.84 | 23.68 | 24.63 | 751,726 |
| 19 Oct 11 |
24.71000 -0.82 |
25.17 | 24.58 | 25.01 | 814,693 |
| 17 Oct 11 |
25.53000 +0.29 |
25.73 | 25.12 | 25.27 | 726,940 |
| 14 Oct 11 |
25.24000 -0.56 |
25.68 | 25.00 | 25.66 | 981,950 |
| 13 Oct 11 |
25.80000 +0.30 |
25.85 | 25.46 | 25.50 | 642,872 |
| 12 Oct 11 |
25.50000 +0.64 |
25.62 | 24.70 | 24.86 | 734,572 |
| 11 Oct 11 |
24.86000 +0.05 |
25.54 | 24.64 | 25.32 | 470,442 |
| 10 Oct 11 |
24.81000 -0.17 |
25.20 | 24.80 | 24.97 | 369,333 |
| 30 Sep 11 |
24.98000 -0.33 |
25.40 | 24.85 | 25.31 | 698,197 |
| 29 Sep 11 |
25.31000 -0.97 |
26.20 | 25.28 | 26.19 | 787,686 |
| 28 Sep 11 |
26.28000 -0.47 |
27.10 | 26.17 | 26.98 | 537,816 |
| 27 Sep 11 |
26.75000 +0.21 |
26.84 | 26.40 | 26.74 | 433,859 |
| 26 Sep 11 |
26.54000 +0.00 |
26.75 | 26.40 | 26.43 | 526,957 |
| 23 Sep 11 |
26.54000 -0.17 |
26.57 | 26.20 | 26.49 | 628,229 |
| 22 Sep 11 |
26.71000 -0.87 |
27.48 | 26.67 | 27.38 | 680,137 |
| 21 Sep 11 |
27.58000 +0.68 |
27.68 | 26.85 | 26.98 | 739,395 |
| 20 Sep 11 |
26.90000 +0.30 |
27.19 | 26.60 | 26.60 | 324,122 |
| 19 Sep 11 |
26.60000 -0.55 |
27.14 | 26.58 | 27.13 | 343,033 |
| 16 Sep 11 |
27.15000 +0.23 |
27.39 | 27.00 | 27.05 | 809,317 |
| 15 Sep 11 |
26.92000 -0.17 |
27.28 | 26.80 | 27.25 | 1,050,445 |
| 14 Sep 11 |
27.09000 -0.16 |
27.50 | 26.50 | 27.41 | 1,287,109 |
| 13 Sep 11 |
27.25000 -0.83 |
27.85 | 27.20 | 27.85 | 1,019,708 |
| 09 Sep 11 |
28.08000 -0.50 |
28.97 | 27.98 | 28.87 | 580,530 |
| 08 Sep 11 |
28.58000 -0.51 |
29.17 | 28.56 | 29.09 | 550,809 |
| 07 Sep 11 |
29.09000 +0.81 |
29.30 | 28.36 | 28.42 | 555,315 |
| 06 Sep 11 |
28.28000 -0.02 |
28.72 | 28.21 | 28.30 | 539,989 |
| 05 Sep 11 |
28.30000 -0.60 |
28.88 | 28.17 | 28.50 | 390,658 |
| 02 Sep 11 |
28.90000 -0.42 |
29.42 | 28.62 | 29.32 | 579,761 |
| 01 Sep 11 |
29.32000 -0.09 |
29.71 | 29.30 | 29.45 | 556,968 |
| 31 Aug 11 |
29.41000 -0.67 |
30.35 | 29.27 | 30.03 | 960,538 |
| 30 Aug 11 |
30.08000 -0.42 |
31.09 | 30.02 | 30.58 | 1,001,535 |
| 29 Aug 11 |
30.50000 -0.34 |
30.83 | 30.40 | 30.80 | 645,475 |
| 26 Aug 11 |
30.84000 -0.04 |
31.00 | 30.68 | 30.80 | 682,307 |
| 25 Aug 11 |
30.88000 +0.96 |
31.18 | 29.88 | 30.00 | 1,701,326 |
| 24 Aug 11 |
29.92000 +0.28 |
30.40 | 29.80 | 29.80 | 1,364,522 |
| 23 Aug 11 |
29.64000 +0.09 |
29.86 | 29.38 | 29.55 | 1,081,992 |
| 22 Aug 11 |
29.55000 +0.05 |
29.80 | 29.30 | 29.49 | 531,575 |
| 19 Aug 11 |
29.50000 -0.41 |
29.63 | 29.15 | 29.50 | 784,335 |
| 18 Aug 11 |
29.91000 -0.81 |
30.72 | 29.87 | 30.68 | 1,000,022 |
| 17 Aug 11 |
30.72000 -0.55 |
31.34 | 30.71 | 31.25 | 1,051,647 |
| 16 Aug 11 |
31.27000 -0.11 |
31.66 | 31.18 | 31.50 | 1,225,796 |
| 15 Aug 11 |
31.38000 +0.04 |
31.52 | 31.12 | 31.34 | 1,025,921 |
| 12 Aug 11 |
31.34000 +0.81 |
31.66 | 30.58 | 30.80 | 1,871,251 |
| 11 Aug 11 |
30.53000 +0.39 |
30.72 | 29.45 | 29.59 | 1,311,493 |
| 10 Aug 11 |
30.14000 +0.30 |
30.55 | 30.00 | 30.30 | 1,006,174 |
| 09 Aug 11 |
29.84000 +0.09 |
30.11 | 28.60 | 28.90 | 1,026,131 |
| 08 Aug 11 |
29.75000 -1.28 |
30.72 | 28.60 | 30.70 | 1,404,707 |
| 05 Aug 11 |
31.03000 +0.29 |
31.53 | 29.77 | 29.99 | 1,713,650 |
| 04 Aug 11 |
30.74000 -0.01 |
30.99 | 30.20 | 30.96 | 648,844 |
| 03 Aug 11 |
30.75000 +0.29 |
30.98 | 30.03 | 30.12 | 790,759 |
| 02 Aug 11 |
30.46000 -0.10 |
30.56 | 29.80 | 30.30 | 854,740 |
| 01 Aug 11 |
30.56000 -0.46 |
31.02 | 30.02 | 31.00 | 896,159 |
| 29 Jul 11 |
31.02000 -0.46 |
31.78 | 30.82 | 31.48 | 1,034,003 |
| 28 Jul 11 |
31.48000 -0.31 |
31.69 | 31.12 | 31.52 | 847,344 |
| 27 Jul 11 |
31.79000 +0.61 |
32.20 | 30.80 | 31.20 | 1,396,221 |
| 26 Jul 11 |
31.18000 -0.22 |
31.64 | 30.45 | 31.45 | 1,348,290 |
| 25 Jul 11 |
31.40000 -1.00 |
32.74 | 31.36 | 32.42 | 2,279,816 |
| 22 Jul 11 |
32.40000 +1.03 |
32.68 | 31.44 | 31.56 | 2,820,563 |
| 21 Jul 11 |
31.37000 -0.48 |
31.85 | 31.31 | 31.70 | 1,126,551 |
| 20 Jul 11 |
31.85000 +0.13 |
32.14 | 31.13 | 31.85 | 1,740,998 |
| 19 Jul 11 |
31.72000 -0.10 |
32.00 | 31.31 | 31.62 | 1,357,232 |
| 18 Jul 11 |
31.82000 +0.50 |
32.24 | 31.33 | 31.33 | 1,979,228 |
| 15 Jul 11 |
31.32000 +0.40 |
31.61 | 30.77 | 30.94 | 1,592,392 |
| 14 Jul 11 |
30.92000 +0.26 |
31.15 | 30.51 | 30.68 | 819,333 |
| 13 Jul 11 |
30.66000 +0.35 |
30.69 | 30.01 | 30.01 | 880,841 |
| 12 Jul 11 |
30.31000 -0.88 |
31.10 | 30.31 | 30.85 | 1,118,700 |
| 11 Jul 11 |
31.19000 +0.16 |
31.54 | 30.72 | 30.72 | 1,203,443 |
| 08 Jul 11 |
31.03000 +0.16 |
31.25 | 30.63 | 30.63 | 1,189,474 |
| 07 Jul 11 |
30.87000 +0.67 |
31.55 | 30.24 | 30.24 | 3,225,484 |
| 06 Jul 11 |
30.20000 -0.07 |
30.34 | 29.88 | 30.27 | 1,107,856 |
| 05 Jul 11 |
30.27000 +0.13 |
30.45 | 29.88 | 30.14 | 1,404,670 |
| 04 Jul 11 |
30.14000 +0.39 |
30.18 | 29.78 | 29.78 | 1,360,809 |
| 01 Jul 11 |
29.75000 +0.12 |
29.86 | 29.38 | 29.60 | 1,200,190 |
| 30 Jun 11 |
29.63000 +0.98 |
30.20 | 28.57 | 28.57 | 1,696,841 |
| 29 Jun 11 |
28.65000 -0.57 |
29.46 | 28.65 | 29.46 | 846,570 |
| 28 Jun 11 |
29.22000 -0.08 |
29.60 | 28.98 | 29.20 | 841,518 |
| 27 Jun 11 |
29.30000 +0.09 |
29.73 | 29.11 | 29.21 | 1,237,074 |
| 24 Jun 11 |
29.21000 +0.53 |
29.40 | 28.58 | 28.75 | 1,625,783 |
| 23 Jun 11 |
28.68000 +0.53 |
28.68 | 27.91 | 28.15 | 835,940 |
| 22 Jun 11 |
28.15000 +0.12 |
28.48 | 28.04 | 28.09 | 438,921 |
| 21 Jun 11 |
28.03000 +0.25 |
28.12 | 27.38 | 27.78 | 369,171 |
| 20 Jun 11 |
27.78000 +0.15 |
28.10 | 27.63 | 27.63 | 497,754 |
| 17 Jun 11 |
27.63000 -0.21 |
28.08 | 27.51 | 27.73 | 391,689 |
| 16 Jun 11 |
27.84000 -0.66 |
28.55 | 27.75 | 28.40 | 630,489 |
| 15 Jun 11 |
28.50000 -0.40 |
29.09 | 28.46 | 29.08 | 505,203 |
| 14 Jun 11 |
28.90000 -0.10 |
29.15 | 28.75 | 28.95 | 908,742 |
| 13 Jun 11 |
29.00000 +0.41 |
29.15 | 28.32 | 28.35 | 1,430,622 |
| 10 Jun 11 |
28.59000 +0.71 |
28.94 | 27.65 | 27.82 | 1,304,509 |
| 09 Jun 11 |
27.88000 -0.48 |
28.37 | 27.71 | 28.37 | 501,161 |
| 08 Jun 11 |
28.36000 +0.10 |
28.43 | 28.00 | 28.26 | 513,909 |
| 07 Jun 11 |
28.26000 +0.15 |
28.30 | 28.01 | 28.11 | 464,878 |
| 03 Jun 11 |
28.11000 +0.37 |
28.12 | 27.72 | 27.72 | 529,698 |
| 02 Jun 11 |
27.74000 -0.44 |
28.00 | 27.55 | 27.73 | 519,067 |
| 01 Jun 11 |
28.18000 +0.15 |
28.21 | 27.90 | 28.05 | 457,543 |
| 31 May 11 |
28.03000 +0.43 |
28.06 | 27.60 | 27.70 | 517,364 |
| 30 May 11 |
27.60000 -0.28 |
28.08 | 27.52 | 27.80 | 564,547 |
| 27 May 11 |
27.88000 -0.72 |
28.69 | 27.61 | 28.55 | 963,775 |
| 26 May 11 |
28.60000 -1.69 |
29.74 | 28.55 | 29.51 | 990,216 |
| 25 May 11 |
30.29000 +0.16 |
30.75 | 29.88 | 30.11 | 1,073,512 |
| 24 May 11 |
30.13000 +0.32 |
30.17 | 29.40 | 29.70 | 808,535 |
| 23 May 11 |
29.81000 -0.96 |
30.96 | 29.77 | 30.75 | 1,047,551 |
| 20 May 11 |
30.77000 +0.36 |
31.00 | 30.54 | 30.70 | 782,015 |
| 19 May 11 |
30.41000 -0.42 |
30.98 | 30.36 | 30.82 | 783,050 |
| 18 May 11 |
30.83000 +0.48 |
31.10 | 30.36 | 30.36 | 1,003,984 |
| 17 May 11 |
30.35000 +0.00 |
30.60 | 30.14 | 30.35 | 854,990 |
| 16 May 11 |
30.35000 +0.65 |
30.88 | 29.66 | 29.77 | 1,690,734 |
| 13 May 11 |
29.70000 +0.30 |
29.73 | 29.33 | 29.35 | 706,600 |
| 12 May 11 |
29.40000 -0.81 |
30.10 | 29.38 | 30.08 | 859,998 |
| 11 May 11 |
30.21000 -0.15 |
30.58 | 30.07 | 30.52 | 605,132 |
| 10 May 11 |
30.36000 +0.12 |
30.56 | 30.14 | 30.35 | 962,707 |
| 06 May 11 |
30.24000 +0.39 |
30.30 | 29.55 | 29.88 | 918,154 |
| 05 May 11 |
29.85000 -0.19 |
30.16 | 29.55 | 29.80 | 820,883 |
| 04 May 11 |
30.04000 +0.06 |
30.48 | 29.99 | 30.00 | 1,450,765 |
| 03 May 11 |
29.98000 +0.23 |
30.00 | 29.54 | 29.75 | 1,167,955 |
| 29 Apr 11 |
29.75000 +0.10 |
30.13 | 29.48 | 29.70 | 1,457,874 |
| 28 Apr 11 |
29.65000 -1.03 |
30.86 | 29.58 | 30.70 | 1,405,891 |
| 27 Apr 11 |
30.68000 +0.26 |
30.88 | 30.45 | 30.45 | 1,240,115 |
| 26 Apr 11 |
30.42000 -0.55 |
30.97 | 30.39 | 30.95 | 1,384,935 |
| 25 Apr 11 |
30.97000 -0.87 |
31.92 | 30.84 | 31.65 | 1,611,311 |
| 22 Apr 11 |
31.84000 -0.51 |
32.48 | 31.75 | 32.33 | 2,276,670 |
| 21 Apr 11 |
32.35000 -0.06 |
32.61 | 32.14 | 32.49 | 1,550,702 |
| 20 Apr 11 |
32.41000 +0.30 |
32.67 | 32.20 | 32.46 | 1,414,376 |
| 19 Apr 11 |
32.11000 -0.75 |
32.57 | 32.06 | 32.50 | 2,215,766 |
| 18 Apr 11 |
32.86000 -2.47 |
34.65 | 32.11 | 34.60 | 5,012,620 |
| 15 Apr 11 |
35.33000 +0.32 |
35.47 | 34.90 | 35.01 | 1,921,672 |
| 14 Apr 11 |
35.01000 +0.01 |
35.17 | 34.83 | 34.99 | 856,172 |
| 13 Apr 11 |
35.00000 +0.24 |
35.07 | 34.56 | 34.79 | 1,241,299 |
| 12 Apr 11 |
34.76000 -0.44 |
35.34 | 34.65 | 35.31 | 1,705,111 |
| 11 Apr 11 |
35.20000 -0.43 |
35.89 | 35.01 | 35.87 | 1,575,292 |
| 08 Apr 11 |
35.63000 +0.34 |
35.66 | 35.05 | 35.29 | 976,296 |
| 07 Apr 11 |
35.29000 +0.24 |
35.35 | 34.98 | 35.35 | 808,869 |
| 06 Apr 11 |
35.05000 -0.20 |
35.37 | 34.89 | 35.28 | 1,064,195 |
| 01 Apr 11 |
35.25000 +0.37 |
35.29 | 34.90 | 34.92 | 825,430 |
| 31 Mar 11 |
34.88000 -0.05 |
35.68 | 34.88 | 35.56 | 1,736,560 |
| 30 Mar 11 |
34.93000 -0.24 |
35.30 | 34.38 | 35.17 | 1,452,236 |
| 29 Mar 11 |
35.17000 -1.13 |
36.28 | 35.11 | 36.19 | 2,135,531 |
| 28 Mar 11 |
36.30000 -0.68 |
37.16 | 36.28 | 37.16 | 1,960,783 |
| 25 Mar 11 |
36.98000 +0.06 |
37.25 | 36.80 | 36.91 | 998,585 |
| 24 Mar 11 |
36.92000 +0.07 |
37.14 | 36.70 | 36.80 | 848,988 |
| 23 Mar 11 |
36.85000 +0.00 |
36.91 | 36.40 | 36.88 | 931,410 |
| 22 Mar 11 |
36.85000 +0.02 |
37.19 | 36.70 | 36.98 | 856,171 |
| 21 Mar 11 |
36.83000 +0.32 |
37.33 | 36.58 | 36.58 | 1,164,020 |
| 18 Mar 11 |
36.51000 +0.21 |
36.79 | 36.37 | 36.41 | 690,355 |
| 17 Mar 11 |
36.30000 -0.83 |
37.08 | 36.25 | 36.89 | 1,442,931 |
| 16 Mar 11 |
37.13000 +0.28 |
37.20 | 36.68 | 36.88 | 1,164,244 |
| 15 Mar 11 |
36.85000 -0.61 |
37.89 | 36.49 | 37.89 | 1,488,238 |
| 14 Mar 11 |
37.46000 -0.46 |
37.83 | 37.18 | 37.83 | 1,366,267 |
| 11 Mar 11 |
37.92000 +0.02 |
38.40 | 37.73 | 37.83 | 1,041,458 |
| 10 Mar 11 |
37.90000 -0.41 |
38.38 | 37.79 | 38.20 | 1,110,748 |
| 09 Mar 11 |
38.31000 -0.21 |
38.75 | 38.10 | 38.50 | 1,282,987 |
| 08 Mar 11 |
38.52000 -0.24 |
38.85 | 38.30 | 38.80 | 1,300,893 |
| 07 Mar 11 |
38.76000 +0.56 |
38.85 | 38.00 | 38.00 | 2,284,871 |
| 04 Mar 11 |
38.20000 +1.21 |
38.48 | 36.98 | 37.30 | 1,700,300 |
| 03 Mar 11 |
36.99000 -0.45 |
37.80 | 36.91 | 37.40 | 1,282,224 |
| 02 Mar 11 |
37.44000 -0.88 |
38.23 | 37.00 | 38.23 | 2,023,975 |
| 01 Mar 11 |
38.32000 -0.05 |
38.90 | 38.16 | 38.37 | 1,694,448 |
| 28 Feb 11 |
38.37000 +0.03 |
38.55 | 38.00 | 38.36 | 1,461,312 |
| 25 Feb 11 |
38.34000 +0.39 |
38.35 | 37.70 | 38.00 | 1,519,714 |
| 24 Feb 11 |
37.95000 -0.05 |
38.07 | 37.74 | 38.00 | 1,097,187 |
| 23 Feb 11 |
38.00000 +0.57 |
38.23 | 37.15 | 37.17 | 1,730,677 |
| 22 Feb 11 |
37.43000 +0.14 |
38.99 | 37.30 | 37.40 | 4,863,325 |
| 21 Feb 11 |
37.29000 +0.69 |
37.40 | 36.12 | 36.49 | 1,472,161 |
| 18 Feb 11 |
36.60000 -0.68 |
37.29 | 36.30 | 37.28 | 1,628,440 |
| 17 Feb 11 |
37.28000 +0.28 |
37.73 | 36.99 | 37.00 | 1,592,993 |
| 16 Feb 11 |
37.00000 +0.38 |
37.03 | 36.40 | 36.62 | 1,225,428 |
| 15 Feb 11 |
36.62000 -0.30 |
37.12 | 36.61 | 37.10 | 1,496,850 |
| 14 Feb 11 |
36.92000 +0.74 |
37.20 | 36.18 | 36.28 | 1,754,333 |
| 11 Feb 11 |
36.18000 +0.35 |
36.60 | 35.75 | 35.78 | 1,631,369 |
| 10 Feb 11 |
35.83000 +0.72 |
35.84 | 35.00 | 35.02 | 1,130,808 |
| 09 Feb 11 |
35.11000 -0.40 |
35.71 | 35.00 | 35.49 | 811,978 |
| 01 Feb 11 |
35.51000 -0.30 |
35.98 | 35.35 | 35.90 | 812,545 |
| 31 Jan 11 |
35.81000 +0.08 |
35.92 | 35.30 | 35.61 | 1,145,122 |
| 28 Jan 11 |
35.73000 +0.98 |
36.18 | 34.50 | 34.76 | 1,264,217 |
| 27 Jan 11 |
34.75000 +0.56 |
34.99 | 33.86 | 34.01 | 1,094,335 |
| 26 Jan 11 |
34.19000 +0.49 |
34.34 | 33.71 | 33.80 | 797,095 |
| 25 Jan 11 |
33.70000 -0.65 |
34.50 | 33.40 | 34.35 | 1,394,528 |
| 24 Jan 11 |
34.35000 -1.17 |
35.70 | 34.00 | 35.62 | 1,155,839 |
| 21 Jan 11 |
35.52000 +0.51 |
35.80 | 34.90 | 34.98 | 1,059,710 |
| 20 Jan 11 |
35.01000 -1.87 |
37.07 | 35.00 | 37.00 | 1,526,090 |
| 19 Jan 11 |
36.88000 +0.49 |
36.90 | 36.10 | 36.38 | 866,297 |
| 18 Jan 11 |
36.39000 -0.25 |
36.60 | 35.62 | 36.60 | 1,103,687 |
| 17 Jan 11 |
36.64000 -1.89 |
38.43 | 36.60 | 38.18 | 1,919,689 |
| 14 Jan 11 |
38.53000 -1.09 |
39.68 | 38.37 | 39.65 | 1,714,084 |
| 13 Jan 11 |
39.62000 -0.31 |
40.16 | 39.58 | 40.01 | 883,424 |
| 12 Jan 11 |
39.93000 +0.44 |
39.96 | 39.29 | 39.58 | 1,111,605 |
| 11 Jan 11 |
39.49000 -0.26 |
39.82 | 39.26 | 39.65 | 1,345,032 |
| 10 Jan 11 |
39.75000 -0.61 |
40.65 | 39.60 | 40.46 | 1,355,451 |
| 07 Jan 11 |
40.36000 +0.15 |
40.76 | 40.00 | 40.25 | 1,537,940 |
| 06 Jan 11 |
40.21000 -0.75 |
41.24 | 40.20 | 41.00 | 1,837,511 |
| 05 Jan 11 |
40.96000 -0.30 |
41.26 | 40.85 | 41.01 | 1,859,834 |
| 04 Jan 11 |
41.26000 +0.50 |
41.40 | 40.72 | 41.17 | 2,010,207 |
| 31 Dec 10 |
40.76000 +0.41 |
40.79 | 40.32 | 40.60 | 1,553,272 |
| 30 Dec 10 |
40.35000 -0.20 |
40.60 | 40.00 | 40.50 | 1,370,138 |
| 29 Dec 10 |
40.55000 +0.65 |
40.55 | 39.70 | 39.99 | 1,703,328 |
| 28 Dec 10 |
39.90000 +0.01 |
40.52 | 39.30 | 39.80 | 2,664,880 |
| 27 Dec 10 |
39.89000 -0.93 |
41.30 | 39.71 | 40.79 | 2,543,191 |
| 24 Dec 10 |
40.82000 -1.33 |
42.00 | 40.20 | 41.81 | 3,070,668 |
| 23 Dec 10 |
42.15000 -0.46 |
43.75 | 41.83 | 42.61 | 3,724,599 |
| 22 Dec 10 |
42.61000 -0.36 |
43.20 | 42.50 | 43.17 | 3,135,369 |
| 21 Dec 10 |
42.97000 -0.12 |
43.98 | 42.80 | 43.67 | 5,518,166 |
| 20 Dec 10 |
43.09000 +0.73 |
43.79 | 41.72 | 42.79 | 7,601,375 |
| 17 Dec 10 |
42.36000 +0.26 |
42.64 | 41.83 | 42.35 | 2,668,598 |
| 16 Dec 10 |
42.10000 +0.99 |
42.69 | 40.90 | 41.20 | 5,265,668 |
| 15 Dec 10 |
41.11000 +0.00 |
41.49 | 41.01 | 41.12 | 2,509,830 |
| 14 Dec 10 |
41.11000 -0.16 |
41.44 | 40.92 | 41.44 | 2,900,232 |
| 13 Dec 10 |
41.27000 +1.09 |
41.45 | 40.35 | 40.36 | 3,542,418 |
| 10 Dec 10 |
40.18000 +0.68 |
40.30 | 39.11 | 39.68 | 2,346,560 |
| 09 Dec 10 |
39.50000 -0.90 |
40.20 | 39.48 | 40.19 | 2,470,879 |
| 08 Dec 10 |
40.40000 -0.64 |
41.08 | 40.33 | 40.90 | 2,247,389 |
| 07 Dec 10 |
41.04000 +1.34 |
41.20 | 40.08 | 40.50 | 3,354,367 |
| 06 Dec 10 |
39.70000 -1.04 |
40.89 | 39.28 | 40.87 | 3,880,707 |
| 03 Dec 10 |
40.74000 -0.48 |
41.59 | 40.25 | 41.32 | 3,298,816 |
| 02 Dec 10 |
41.22000 +0.52 |
41.74 | 40.76 | 41.00 | 3,880,088 |
| 01 Dec 10 |
40.70000 -1.21 |
42.00 | 40.40 | 42.00 | 8,532,827 |
| 30 Nov 10 |
41.91000 -1.54 |
43.65 | 41.03 | 43.65 | 3,488,508 |
| 29 Nov 10 |
43.45000 +0.60 |
43.69 | 42.51 | 42.95 | 2,786,808 |
| 26 Nov 10 |
42.85000 -0.61 |
43.55 | 42.32 | 43.47 | 3,431,646 |
| 25 Nov 10 |
43.46000 -0.39 |
44.20 | 43.10 | 43.87 | 3,305,041 |
| 24 Nov 10 |
43.85000 +0.98 |
43.91 | 42.70 | 42.70 | 3,972,202 |
| 23 Nov 10 |
42.87000 -0.41 |
43.00 | 42.28 | 42.99 | 3,198,996 |
| 22 Nov 10 |
43.28000 +1.68 |
43.97 | 41.62 | 41.63 | 5,683,029 |
| 19 Nov 10 |
41.60000 +1.35 |
41.65 | 40.30 | 40.65 | 3,121,984 |
| 18 Nov 10 |
40.25000 +0.32 |
40.85 | 39.94 | 40.30 | 1,909,579 |
| 17 Nov 10 |
39.93000 -2.12 |
41.95 | 39.65 | 41.00 | 3,187,210 |
| 16 Nov 10 |
42.05000 -1.23 |
43.97 | 41.91 | 43.28 | 3,873,016 |
| 15 Nov 10 |
43.28000 +0.98 |
43.36 | 42.06 | 42.88 | 3,869,386 |
| 12 Nov 10 |
42.30000 -1.80 |
45.38 | 42.28 | 43.95 | 6,800,296 |
| 11 Nov 10 |
44.10000 +0.53 |
44.97 | 43.37 | 43.38 | 5,912,931 |
| 10 Nov 10 |
43.57000 +0.35 |
43.85 | 42.81 | 43.22 | 4,291,630 |
| 09 Nov 10 |
43.22000 +0.78 |
43.80 | 42.84 | 43.30 | 4,543,694 |
| 05 Nov 10 |
42.44000 -0.09 |
42.98 | 42.22 | 42.71 | 3,332,828 |
| 04 Nov 10 |
42.53000 +0.73 |
42.75 | 41.78 | 41.80 | 2,608,391 |
| 03 Nov 10 |
41.80000 -1.43 |
43.00 | 41.75 | 43.00 | 4,041,283 |
| 02 Nov 10 |
43.23000 -0.74 |
45.15 | 43.08 | 43.94 | 5,763,829 |
| 01 Nov 10 |
43.97000 +0.00 |
44.17 | 43.30 | 44.17 | 5,298,465 |
| 29 Oct 10 |
43.97000 +0.43 |
44.79 | 42.65 | 43.45 | 7,093,248 |
| 28 Oct 10 |
43.54000 +2.69 |
43.98 | 41.36 | 41.40 | 9,612,589 |
| 27 Oct 10 |
40.85000 -0.02 |
41.59 | 40.45 | 40.84 | 3,007,204 |
| 26 Oct 10 |
40.87000 -0.78 |
41.80 | 40.56 | 41.68 | 3,954,092 |
| 25 Oct 10 |
41.65000 +0.75 |
41.99 | 41.13 | 41.13 | 4,644,564 |
| 22 Oct 10 |
40.90000 +0.67 |
41.46 | 40.25 | 40.39 | 3,781,271 |
| 21 Oct 10 |
40.23000 +0.13 |
40.96 | 40.02 | 40.02 | 2,503,711 |
| 20 Oct 10 |
40.10000 -0.87 |
41.18 | 40.03 | 40.40 | 4,120,498 |
| 19 Oct 10 |
40.97000 +2.32 |
41.48 | 38.50 | 38.65 | 4,650,749 |
| 18 Oct 10 |
38.65000 -1.19 |
39.66 | 38.02 | 39.64 | 3,792,659 |
| 15 Oct 10 |
39.84000 -0.81 |
40.70 | 39.71 | 40.68 | 3,921,572 |
| 14 Oct 10 |
40.65000 +0.33 |
41.56 | 40.08 | 40.15 | 4,204,446 |
| 13 Oct 10 |
40.32000 -0.41 |
40.80 | 40.00 | 40.80 | 3,840,961 |
| 12 Oct 10 |
40.73000 -0.24 |
41.25 | 40.58 | 41.00 | 2,807,039 |
| 11 Oct 10 |
40.97000 +0.22 |
41.21 | 40.30 | 40.68 | 3,534,820 |
| 08 Oct 10 |
40.75000 +0.54 |
40.97 | 40.28 | 40.28 | 2,949,868 |
| 30 Sep 10 |
40.21000 +0.47 |
40.45 | 39.56 | 39.60 | 2,285,459 |
| 29 Sep 10 |
39.74000 -0.17 |
40.39 | 39.51 | 39.90 | 3,002,195 |
| 28 Sep 10 |
39.91000 -1.59 |
41.37 | 39.90 | 41.30 | 4,215,535 |
| 27 Sep 10 |
41.50000 +0.38 |
41.86 | 41.12 | 41.13 | 2,521,371 |
| 21 Sep 10 |
41.12000 -1.05 |
42.40 | 40.98 | 42.00 | 2,681,718 |
| 20 Sep 10 |
42.17000 +1.24 |
42.59 | 40.41 | 41.20 | 4,636,116 |
| 17 Sep 10 |
40.93000 -0.66 |
41.80 | 40.86 | 41.38 | 2,784,269 |
| 16 Sep 10 |
41.59000 -1.11 |
43.19 | 40.52 | 42.71 | 5,376,569 |
| 15 Sep 10 |
42.70000 -2.82 |
45.30 | 42.45 | 45.30 | 7,782,918 |
| 14 Sep 10 |
45.52000 +0.12 |
46.14 | 45.33 | 45.58 | 4,065,448 |
| 13 Sep 10 |
45.40000 +0.10 |
45.88 | 44.69 | 45.20 | 5,343,783 |
| 10 Sep 10 |
45.30000 -1.44 |
46.99 | 44.64 | 46.55 | 7,931,784 |
| 09 Sep 10 |
46.74000 +0.46 |
47.25 | 46.13 | 46.51 | 7,495,911 |
| 08 Sep 10 |
46.28000 -1.43 |
47.30 | 46.01 | 47.02 | 10,146,242 |
| 07 Sep 10 |
47.71000 +0.26 |
48.87 | 46.89 | 47.30 | 8,067,748 |
| 06 Sep 10 |
47.45000 -2.52 |
51.50 | 46.88 | 50.38 | 14,493,246 |
| 03 Sep 10 |
49.97000 +1.02 |
52.05 | 49.30 | 49.88 | 19,176,048 |
| 02 Sep 10 |
48.95000 -1.49 |
49.97 | 48.00 | 49.00 | 21,897,684 |
| 01 Sep 10 |
50.44000 +0.51 |
52.20 | 48.26 | 50.00 | 35,549,536 |
| 31 Aug 10 |
49.93000 +0.00 |
53.45 | 46.51 | 48.10 | 54,077,312 |